2006-01-04 02:00:00,79.442,79.595,79.43,79.474,183800000.0
2006-01-04 02:15:00,79.485,79.576,79.41,79.546,187200000.0
2006-01-04 02:30:00,79.542,79.544,79.426,79.466,193000000.0
2006-01-04 02:45:00,79.461,79.463,79.359,79.455,177000000.0
2006-01-04 03:00:00,79.462,79.499,79.372,79.485,172200000.0
2006-01-04 03:15:00,79.479,79.504,79.389,79.399,195600000.0
2006-01-04 03:30:00,79.381,79.402,79.299,79.379,195200000.0
2006-01-04 03:45:00,79.371,79.392,79.356,79.368,162600000.0
2006-01-04 04:00:00,79.38,79.416,79.349,79.35,179200000.0
2006-01-04 04:15:00,79.325,79.349,79.216,79.314,189200000.0
2006-01-04 04:30:00,79.31,79.356,79.283,79.331,183400000.0
2006-01-04 04:45:00,79.34,79.433,79.339,79.38,157200000.0
2006-01-04 05:00:00,79.373,79.389,79.271,79.289,177400000.0
2006-01-04 05:15:00,79.288,79.35,79.221,79.328,171600000.0
2006-01-04 05:30:00,79.338,79.392,79.328,79.391,140200000.0
2006-01-04 05:45:00,79.387,79.389,79.253,79.328,156800000.0
2006-01-04 06:00:00,79.336,79.35,79.254,79.312,147600000.0
2006-01-04 06:15:00,79.313,79.392,79.313,79.365,137400000.0
2006-01-04 06:30:00,79.354,79.381,79.326,79.361,188800000.0
2006-01-04 06:45:00,79.368,79.392,79.346,79.363,186000000.0
2006-01-04 07:00:00,79.356,79.382,79.313,79.348,171000000.0
2006-01-04 07:15:00,79.352,79.352,79.283,79.311,149800000.0
2006-01-04 07:30:00,79.315,79.336,79.26,79.328,190400000.0
2006-01-04 07:45:00,79.327,79.345,79.261,79.297,183400000.0
2006-01-04 08:00:00,79.31,79.31,79.218,79.232,165200000.0
2006-01-04 08:15:00,79.229,79.319,79.194,79.298,180800000.0
2006-01-04 08:30:00,79.313,79.335,79.265,79.288,149800000.0
2006-01-04 08:45:00,79.284,79.298,79.244,79.256,171400000.0
2006-01-04 09:00:00,79.255,79.335,79.212,79.272,194000000.0
2006-01-04 09:15:00,79.279,79.36,79.21,79.332,177000000.0
2006-01-04 09:30:00,79.337,79.428,79.337,79.394,193000000.0
2006-01-04 09:45:00,79.397,79.453,79.332,79.414,214800000.0
2006-01-04 10:00:00,79.418,79.419,79.314,79.347,191800000.0
2006-01-04 10:15:00,79.346,79.419,79.327,79.411,178600000.0
2006-01-04 10:30:00,79.428,79.455,79.312,79.447,182200000.0
2006-01-04 10:45:00,79.442,79.478,79.327,79.428,186600000.0
2006-01-04 11:00:00,79.436,79.471,79.339,79.424,203200000.0
2006-01-04 11:15:00,79.42,79.642,79.42,79.53,201800000.0
2006-01-04 11:30:00,79.542,79.68,79.538,79.598,193600000.0
2006-01-04 11:45:00,79.601,79.646,79.458,79.517,192000000.0
2006-01-04 12:00:00,79.535,79.592,79.486,79.582,192400000.0
2006-01-04 12:15:00,79.58,79.668,79.507,79.668,166600000.0
2006-01-04 12:30:00,79.664,79.828,79.656,79.752,211600000.0
2006-01-04 12:45:00,79.762,79.795,79.724,79.773,203200000.0
2006-01-04 13:00:00,79.775,79.81,79.756,79.795,207800000.0
2006-01-04 13:15:00,79.802,79.84,79.693,79.801,162600000.0
2006-01-04 13:30:00,79.806,79.819,79.764,79.802,286800000.0
2006-01-04 13:45:00,79.796,79.837,79.795,79.836,283200000.0
2006-01-04 14:00:00,79.834,79.87,79.8,79.87,373000000.0
2006-01-04 14:15:00,79.865,79.865,79.791,79.81,258800000.0
2006-01-04 14:30:00,79.8,79.827,79.703,79.714,313200000.0
2006-01-04 14:45:00,79.733,79.781,79.709,79.781,237800000.0
2006-01-04 15:00:00,79.783,79.783,79.703,79.706,281400000.0
2006-01-04 15:15:00,79.708,79.797,79.695,79.786,456800000.0
2006-01-04 15:30:00,79.693,79.806,79.653,79.762,571800000.0
2006-01-04 15:45:00,79.766,79.806,79.707,79.715,340000000.0
2006-01-04 16:00:00,79.717,79.746,79.67,79.733,589800000.0
2006-01-04 16:15:00,79.719,79.779,79.709,79.773,413200000.0
2006-01-04 16:30:00,79.782,79.85,79.746,79.806,558600000.0
2006-01-04 16:45:00,79.804,79.877,79.799,79.824,570400000.0
2006-01-04 17:00:00,79.81,79.888,79.81,79.866,626000000.0
2006-01-04 17:15:00,79.865,79.9,79.846,79.885,361000000.0
2006-01-04 17:30:00,79.869,79.89,79.831,79.866,548200000.0
2006-01-04 17:45:00,79.869,79.897,79.813,79.872,548600000.0
2006-01-04 18:00:00,79.875,79.928,79.864,79.904,439200000.0
2006-01-04 18:15:00,79.916,79.991,79.907,79.964,511600000.0
2006-01-04 18:30:00,79.958,80.042,79.93,80.002,677400000.0
2006-01-04 18:45:00,80.016,80.016,79.92,79.995,329400000.0
2006-01-04 19:00:00,79.995,80.007,79.846,79.926,329400000.0
2006-01-04 19:15:00,79.926,79.934,79.794,79.794,279800000.0
2006-01-04 19:30:00,79.793,79.836,79.78,79.806,172800000.0
2006-01-04 19:45:00,79.82,79.88,79.789,79.826,194400000.0
2006-01-04 20:00:00,79.822,79.824,79.744,79.802,248000000.0
2006-01-04 20:15:00,79.803,79.889,79.776,79.881,213600000.0
2006-01-04 20:30:00,79.873,79.882,79.788,79.806,143400000.0
2006-01-04 20:45:00,79.823,79.841,79.798,79.841,148800000.0
2006-01-04 21:00:00,79.844,79.864,79.787,79.787,150800000.0
2006-01-04 21:15:00,79.777,79.827,79.731,79.796,154000000.0
2006-01-04 21:30:00,79.798,79.827,79.721,79.795,132800000.0
2006-01-04 21:45:00,79.794,79.843,79.787,79.837,162400000.0
2006-01-04 22:00:00,79.831,79.837,79.802,79.803,134800000.0
2006-01-04 22:15:00,79.81,79.837,79.761,79.799,205200000.0
2006-01-04 22:30:00,79.814,79.849,79.749,79.815,195200000.0
2006-01-04 22:45:00,79.812,79.821,79.789,79.81,150400000.0
2006-01-04 23:00:00,79.811,79.824,79.805,79.815,117800000.0
2006-01-04 23:15:00,79.822,79.869,79.813,79.842,107000000.0
2006-01-04 23:30:00,79.844,79.902,79.841,79.899,202600000.0
2006-01-04 23:45:00,79.893,79.918,79.803,79.907,147600000.0
2006-01-05 00:15:00,79.892,79.922,79.892,79.922,40000000.0
2006-01-05 00:30:00,79.92,79.92,79.862,79.889,134200000.0
2006-01-05 00:45:00,79.89,79.951,79.89,79.942,94400000.0
2006-01-05 01:00:00,79.946,79.955,79.665,79.697,94400000.0
2006-01-05 01:15:00,79.704,79.85,79.704,79.848,192400000.0
2006-01-05 01:30:00,79.863,79.972,79.852,79.955,177000000.0
2006-01-05 01:45:00,79.949,79.951,79.845,79.871,200000000.0
2006-01-05 02:00:00,79.877,79.877,79.785,79.83,186600000.0
2006-01-05 02:15:00,79.823,80.004,79.772,80.004,197800000.0
2006-01-05 02:30:00,80.01,80.13,80.01,80.093,193600000.0
2006-01-05 02:45:00,80.087,80.164,80.0,80.094,160000000.0
2006-01-05 03:00:00,80.079,80.166,79.974,80.15,199400000.0
2006-01-05 03:15:00,80.139,80.159,80.075,80.095,195600000.0
2006-01-05 03:30:00,80.098,80.098,79.95,79.982,194000000.0
2006-01-05 03:45:00,79.982,80.036,79.96,79.992,175800000.0
2006-01-05 04:00:00,80.005,80.138,80.001,80.113,149200000.0
2006-01-05 04:15:00,80.112,80.114,80.023,80.09,191400000.0
2006-01-05 04:30:00,80.097,80.136,80.043,80.043,179600000.0
2006-01-05 04:45:00,80.047,80.06,79.937,79.962,181800000.0
2006-01-05 05:00:00,79.946,79.983,79.851,79.927,186400000.0
2006-01-05 05:15:00,79.929,79.933,79.813,79.848,187200000.0
2006-01-05 05:30:00,79.84,79.878,79.816,79.87,172800000.0
2006-01-05 05:45:00,79.865,79.875,79.785,79.85,164800000.0
2006-01-05 06:00:00,79.855,79.862,79.752,79.833,126200000.0
2006-01-05 06:15:00,79.829,79.851,79.814,79.841,143400000.0
2006-01-05 06:30:00,79.839,79.906,79.809,79.867,163200000.0
2006-01-05 06:45:00,79.874,79.88,79.798,79.823,161600000.0
2006-01-05 07:00:00,79.818,79.831,79.789,79.816,140200000.0
2006-01-05 07:15:00,79.826,79.894,79.785,79.794,163600000.0
2006-01-05 07:30:00,79.796,79.834,79.781,79.791,159400000.0
2006-01-05 07:45:00,79.795,79.808,79.749,79.808,156200000.0
2006-01-05 08:00:00,79.812,79.827,79.773,79.817,122000000.0
2006-01-05 08:15:00,79.82,79.86,79.739,79.79,180200000.0
2006-01-05 08:30:00,79.774,79.863,79.767,79.854,160000000.0
2006-01-05 08:45:00,79.831,79.841,79.688,79.693,196200000.0
2006-01-05 09:00:00,79.695,79.707,79.557,79.599,160000000.0
2006-01-05 09:15:00,79.586,79.603,79.464,79.529,190400000.0
2006-01-05 09:30:00,79.539,79.602,79.458,79.475,193000000.0
2006-01-05 09:45:00,79.487,79.523,79.395,79.469,198800000.0
2006-01-05 10:00:00,79.487,79.494,79.431,79.457,192000000.0
2006-01-05 10:15:00,79.451,79.476,79.412,79.448,178600000.0
2006-01-05 10:30:00,79.449,79.479,79.317,79.434,155200000.0
2006-01-05 10:45:00,79.435,79.448,79.271,79.356,193600000.0
2006-01-05 11:00:00,79.356,79.372,79.295,79.353,205800000.0
2006-01-05 11:15:00,79.351,79.494,79.351,79.494,201600000.0
2006-01-05 11:30:00,79.487,79.595,79.461,79.581,193000000.0
2006-01-05 11:45:00,79.594,79.64,79.543,79.543,192000000.0
2006-01-05 12:00:00,79.549,79.596,79.535,79.578,164800000.0
2006-01-05 12:15:00,79.553,79.701,79.512,79.679,177600000.0
2006-01-05 12:30:00,79.675,79.684,79.56,79.679,210600000.0
2006-01-05 12:45:00,79.682,79.725,79.64,79.643,203200000.0
2006-01-05 13:00:00,79.638,79.681,79.565,79.567,204200000.0
2006-01-05 13:15:00,79.563,79.605,79.443,79.583,201600000.0
2006-01-05 13:30:00,79.578,79.578,79.496,79.496,311800000.0
2006-01-05 13:45:00,79.494,79.512,79.447,79.495,258600000.0
2006-01-05 14:00:00,79.5,79.511,79.471,79.494,356600000.0
2006-01-05 14:15:00,79.493,79.554,79.477,79.533,297600000.0
2006-01-05 14:30:00,79.518,79.548,79.5,79.541,304400000.0
2006-01-05 14:45:00,79.541,79.567,79.467,79.483,268800000.0
2006-01-05 15:00:00,79.49,79.492,79.347,79.37,287400000.0
2006-01-05 15:15:00,79.366,79.453,79.345,79.447,456800000.0
2006-01-05 15:30:00,79.383,79.507,79.368,79.423,594400000.0
2006-01-05 15:45:00,79.426,79.435,79.373,79.394,340800000.0
2006-01-05 16:00:00,79.39,79.465,79.372,79.443,591200000.0
2006-01-05 16:15:00,79.454,79.542,79.451,79.467,414200000.0
2006-01-05 16:30:00,79.462,79.498,79.44,79.466,561800000.0
2006-01-05 16:45:00,79.463,79.482,79.404,79.41,513200000.0
2006-01-05 17:00:00,79.432,79.463,79.348,79.387,627400000.0
2006-01-05 17:15:00,79.395,79.484,79.395,79.448,361800000.0
2006-01-05 17:30:00,79.436,79.46,79.351,79.36,546000000.0
2006-01-05 17:45:00,79.364,79.378,79.254,79.263,549200000.0
2006-01-05 18:00:00,79.28,79.424,79.28,79.413,414000000.0
2006-01-05 18:15:00,79.425,79.491,79.401,79.485,434000000.0
2006-01-05 18:30:00,79.491,79.696,79.479,79.675,612600000.0
2006-01-05 18:45:00,79.651,79.69,79.614,79.665,342200000.0
2006-01-05 19:00:00,79.669,79.715,79.659,79.682,272000000.0
2006-01-05 19:15:00,79.681,79.681,79.588,79.591,274000000.0
2006-01-05 19:30:00,79.598,79.624,79.557,79.619,150400000.0
2006-01-05 19:45:00,79.617,79.631,79.54,79.607,184200000.0
2006-01-05 20:00:00,79.61,79.619,79.537,79.591,158800000.0
2006-01-05 20:15:00,79.596,79.61,79.574,79.579,171200000.0
2006-01-05 20:30:00,79.578,79.592,79.572,79.572,59200000.0
2006-01-05 20:45:00,79.585,79.624,79.576,79.599,144400000.0
2006-01-05 21:00:00,79.598,79.604,79.567,79.577,155200000.0
2006-01-05 21:15:00,79.568,79.584,79.484,79.559,136000000.0
2006-01-05 21:30:00,79.564,79.583,79.455,79.58,94400000.0
2006-01-05 21:45:00,79.569,79.586,79.549,79.549,204800000.0
2006-01-05 22:00:00,79.562,79.576,79.552,79.572,162600000.0
2006-01-05 22:15:00,79.566,79.578,79.51,79.516,173800000.0
2006-01-05 22:30:00,79.514,79.548,79.458,79.545,158600000.0
2006-01-05 22:45:00,79.543,79.553,79.527,79.547,86400000.0
2006-01-05 23:00:00,79.552,79.593,79.54,79.586,175400000.0
2006-01-05 23:15:00,79.583,79.583,79.542,79.554,147200000.0
2006-01-05 23:30:00,79.549,79.58,79.544,79.55,132200000.0
2006-01-05 23:45:00,79.538,79.584,79.467,79.576,114000000.0
2006-01-06 00:15:00,79.59,79.636,79.59,79.616,56000000.0
2006-01-06 00:30:00,79.638,79.664,79.569,79.622,158400000.0
2006-01-06 00:45:00,79.611,79.627,79.571,79.615,165800000.0
2006-01-06 01:00:00,79.613,79.64,79.538,79.627,172000000.0
2006-01-06 01:15:00,79.627,79.646,79.608,79.63,92200000.0
2006-01-06 01:30:00,79.633,79.7,79.567,79.602,189800000.0
2006-01-06 01:45:00,79.595,79.615,79.562,79.578,166400000.0
2006-01-06 02:00:00,79.588,79.599,79.523,79.55,186000000.0
2006-01-06 02:15:00,79.549,79.581,79.396,79.486,189200000.0
2006-01-06 02:30:00,79.484,79.523,79.456,79.521,168000000.0
2006-01-06 02:45:00,79.504,79.537,79.324,79.524,177000000.0
2006-01-06 03:00:00,79.494,79.573,79.4,79.554,199400000.0
2006-01-06 03:15:00,79.572,79.677,79.572,79.677,195200000.0
2006-01-06 03:30:00,79.677,79.725,79.614,79.697,194600000.0
2006-01-06 03:45:00,79.673,79.713,79.636,79.636,174200000.0
2006-01-06 04:00:00,79.633,79.653,79.611,79.618,115200000.0
2006-01-06 04:15:00,79.624,79.662,79.515,79.638,147200000.0
2006-01-06 04:30:00,79.636,79.667,79.633,79.656,91600000.0
2006-01-06 04:45:00,79.676,79.703,79.614,79.681,100200000.0
2006-01-06 05:00:00,79.667,79.715,79.667,79.681,136400000.0
2006-01-06 05:15:00,79.671,79.676,79.613,79.651,116800000.0
2006-01-06 05:30:00,79.647,79.668,79.635,79.64,121000000.0
2006-01-06 05:45:00,79.64,79.69,79.55,79.635,164800000.0
2006-01-06 06:00:00,79.64,79.64,79.542,79.597,119800000.0
2006-01-06 06:15:00,79.597,79.616,79.588,79.614,108200000.0
2006-01-06 06:30:00,79.61,79.619,79.527,79.591,145600000.0
2006-01-06 06:45:00,79.593,79.602,79.507,79.547,193000000.0
2006-01-06 07:00:00,79.551,79.551,79.485,79.485,129600000.0
2006-01-06 07:15:00,79.484,79.532,79.477,79.513,139600000.0
2006-01-06 07:30:00,79.512,79.523,79.418,79.462,172400000.0
2006-01-06 07:45:00,79.467,79.473,79.428,79.428,112000000.0
2006-01-06 08:00:00,79.435,79.458,79.369,79.369,144000000.0
2006-01-06 08:15:00,79.379,79.46,79.358,79.438,180800000.0
2006-01-06 08:30:00,79.442,79.448,79.399,79.411,162400000.0
2006-01-06 08:45:00,79.405,79.417,79.367,79.381,162000000.0
2006-01-06 09:00:00,79.39,79.441,79.361,79.422,177000000.0
2006-01-06 09:15:00,79.42,79.471,79.35,79.45,164800000.0
2006-01-06 09:30:00,79.441,79.464,79.356,79.439,180200000.0
2006-01-06 09:45:00,79.441,79.441,79.291,79.41,197200000.0
2006-01-06 10:00:00,79.403,79.436,79.37,79.375,192400000.0
2006-01-06 10:15:00,79.362,79.373,79.317,79.363,160000000.0
2006-01-06 10:30:00,79.357,79.449,79.304,79.433,182400000.0
2006-01-06 10:45:00,79.424,79.439,79.347,79.426,188200000.0
2006-01-06 11:00:00,79.438,79.459,79.343,79.356,203000000.0
2006-01-06 11:15:00,79.359,79.41,79.325,79.381,188800000.0
2006-01-06 11:30:00,79.38,79.384,79.333,79.341,169000000.0
2006-01-06 11:45:00,79.341,79.402,79.316,79.393,191000000.0
2006-01-06 12:00:00,79.398,79.435,79.381,79.405,179200000.0
2006-01-06 12:15:00,79.416,79.418,79.341,79.402,178000000.0
2006-01-06 12:30:00,79.391,79.484,79.35,79.467,185000000.0
2006-01-06 12:45:00,79.466,79.509,79.424,79.507,187200000.0
2006-01-06 13:00:00,79.515,79.577,79.483,79.558,208800000.0
2006-01-06 13:15:00,79.567,79.57,79.4,79.499,164800000.0
2006-01-06 13:30:00,79.498,79.515,79.471,79.501,299200000.0
2006-01-06 13:45:00,79.509,79.525,79.482,79.493,254800000.0
2006-01-06 14:00:00,79.495,79.501,79.43,79.501,345000000.0
2006-01-06 14:15:00,79.5,79.545,79.429,79.532,282600000.0
2006-01-06 14:30:00,79.52,79.527,79.412,79.476,314600000.0
2006-01-06 14:45:00,79.482,79.482,79.356,79.381,268200000.0
2006-01-06 15:00:00,79.376,79.42,79.369,79.406,239400000.0
2006-01-06 15:15:00,79.403,79.511,79.353,79.431,434000000.0
2006-01-06 15:30:00,79.267,79.487,79.229,79.287,595200000.0
2006-01-06 15:45:00,79.272,79.337,78.957,78.966,340200000.0
2006-01-06 16:00:00,78.95,79.039,78.882,78.893,590400000.0
2006-01-06 16:15:00,78.903,79.099,78.837,79.091,413200000.0
2006-01-06 16:30:00,79.08,79.118,79.044,79.079,562800000.0
2006-01-06 16:45:00,79.081,79.111,78.93,78.93,572200000.0
2006-01-06 17:00:00,78.928,79.035,78.928,78.948,625400000.0
2006-01-06 17:15:00,78.927,78.946,78.802,78.946,361600000.0
2006-01-06 17:30:00,78.946,79.106,78.937,79.091,546600000.0
2006-01-06 17:45:00,79.084,79.086,78.917,78.925,606600000.0
2006-01-06 18:00:00,78.905,79.0,78.853,78.95,437800000.0
2006-01-06 18:15:00,78.968,79.129,78.968,79.098,500600000.0
2006-01-06 18:30:00,79.117,79.149,79.069,79.07,586400000.0
2006-01-06 18:45:00,79.067,79.067,78.938,79.019,271400000.0
2006-01-06 19:00:00,79.013,79.048,78.948,78.982,329000000.0
2006-01-06 19:15:00,78.946,79.068,78.934,79.063,291600000.0
2006-01-06 19:30:00,79.065,79.069,79.006,79.027,172600000.0
2006-01-06 19:45:00,79.033,79.042,78.948,79.041,200000000.0
2006-01-06 20:00:00,79.058,79.079,79.003,79.061,202600000.0
2006-01-06 20:15:00,79.067,79.079,79.054,79.063,75200000.0
2006-01-06 20:30:00,79.067,79.067,79.009,79.018,126800000.0
2006-01-06 20:45:00,79.008,79.067,79.006,79.067,123200000.0
2006-01-06 21:00:00,79.071,79.074,78.976,78.992,148000000.0
2006-01-06 21:15:00,78.992,79.063,78.955,79.003,167400000.0
2006-01-06 21:30:00,79.003,79.073,78.988,79.056,81600000.0
2006-01-06 21:45:00,79.069,79.097,79.058,79.085,126800000.0
2006-01-06 22:00:00,79.081,79.094,79.067,79.078,122000000.0
2006-01-06 22:15:00,79.068,79.091,79.062,79.074,168400000.0
2006-01-06 22:30:00,79.083,79.109,79.082,79.09,110800000.0
2006-01-06 22:45:00,79.085,79.093,79.069,79.083,99600000.0
2006-01-06 23:00:00,79.096,79.102,79.078,79.087,116600000.0
2006-01-06 23:15:00,79.095,79.106,79.03,79.079,116200000.0
2006-01-06 23:30:00,79.086,79.093,79.053,79.079,153600000.0
2006-01-06 23:45:00,79.078,79.143,79.003,79.133,124200000.0
2006-01-09 00:00:00,79.167,79.173,78.936,78.969,91200000.0
2006-01-09 00:15:00,78.974,79.05,78.974,79.05,81600000.0
2006-01-09 00:30:00,79.041,79.09,79.026,79.09,132200000.0
2006-01-09 00:45:00,79.086,79.091,79.062,79.081,48400000.0
2006-01-09 01:00:00,79.098,79.139,79.035,79.042,143800000.0
2006-01-09 01:15:00,79.042,79.122,79.031,79.122,158800000.0
2006-01-09 01:30:00,79.124,79.124,79.079,79.095,81600000.0
2006-01-09 01:45:00,79.089,79.098,79.048,79.07,164200000.0
2006-01-09 02:00:00,79.074,79.082,78.883,78.883,188000000.0
2006-01-09 02:15:00,78.872,78.903,78.657,78.791,188600000.0
2006-01-09 02:30:00,78.787,78.841,78.731,78.841,181800000.0
2006-01-09 02:45:00,78.839,78.87,78.706,78.706,175800000.0
2006-01-09 03:00:00,78.697,78.81,78.635,78.77,198800000.0
2006-01-09 03:15:00,78.784,78.86,78.594,78.666,195200000.0
2006-01-09 03:30:00,78.675,78.804,78.619,78.802,194600000.0
2006-01-09 03:45:00,78.808,78.91,78.797,78.842,186600000.0
2006-01-09 04:00:00,78.844,78.913,78.833,78.912,179200000.0
2006-01-09 04:15:00,78.921,78.958,78.793,78.811,179600000.0
2006-01-09 04:30:00,78.805,78.818,78.755,78.818,149800000.0
2006-01-09 04:45:00,78.821,78.832,78.733,78.808,163600000.0
2006-01-09 05:00:00,78.797,78.842,78.79,78.82,172200000.0
2006-01-09 05:15:00,78.826,78.876,78.812,78.843,123200000.0
2006-01-09 05:30:00,78.847,78.85,78.806,78.842,182400000.0
2006-01-09 05:45:00,78.846,78.871,78.722,78.834,155200000.0
2006-01-09 06:00:00,78.831,78.843,78.684,78.778,155200000.0
2006-01-09 06:15:00,78.783,78.83,78.742,78.827,150800000.0
2006-01-09 06:30:00,78.821,78.942,78.819,78.916,178000000.0
2006-01-09 06:45:00,78.922,78.931,78.799,78.836,197800000.0
2006-01-09 07:00:00,78.847,78.892,78.832,78.855,176200000.0
2006-01-09 07:15:00,78.855,78.878,78.825,78.864,135400000.0
2006-01-09 07:30:00,78.866,78.875,78.838,78.845,122600000.0
2006-01-09 07:45:00,78.845,78.941,78.825,78.924,154000000.0
2006-01-09 08:00:00,78.932,78.973,78.868,78.868,149800000.0
2006-01-09 08:15:00,78.882,78.887,78.783,78.857,166600000.0
2006-01-09 08:30:00,78.853,79.062,78.85,79.062,189800000.0
2006-01-09 08:45:00,79.059,79.074,78.949,79.028,190800000.0
2006-01-09 09:00:00,79.018,79.057,78.997,79.031,194000000.0
2006-01-09 09:15:00,79.024,79.027,78.857,78.915,176000000.0
2006-01-09 09:30:00,78.923,79.005,78.921,78.982,193600000.0
2006-01-09 09:45:00,78.983,79.004,78.847,79.001,216400000.0
2006-01-09 10:00:00,79.024,79.024,78.975,79.0,192000000.0
2006-01-09 10:15:00,79.0,79.068,78.965,79.058,162600000.0
2006-01-09 10:30:00,79.055,79.061,78.927,78.968,181200000.0
2006-01-09 10:45:00,78.939,78.971,78.826,78.912,179600000.0
2006-01-09 11:00:00,78.911,78.92,78.815,78.881,187200000.0
2006-01-09 11:15:00,78.88,78.929,78.85,78.877,184000000.0
2006-01-09 11:30:00,78.868,78.912,78.848,78.855,182400000.0
2006-01-09 11:45:00,78.87,78.954,78.851,78.94,192000000.0
2006-01-09 12:00:00,78.946,78.999,78.851,78.997,191200000.0
2006-01-09 12:15:00,79.001,79.057,78.908,78.908,190800000.0
2006-01-09 12:30:00,78.877,78.976,78.827,78.955,198200000.0
2006-01-09 12:45:00,78.953,78.968,78.884,78.931,203600000.0
2006-01-09 13:00:00,78.921,78.968,78.873,78.874,172200000.0
2006-01-09 13:15:00,78.872,78.876,78.753,78.862,154600000.0
2006-01-09 13:30:00,78.871,78.946,78.844,78.921,299000000.0
2006-01-09 13:45:00,78.922,79.025,78.922,79.022,224800000.0
2006-01-09 14:00:00,79.011,79.08,79.011,79.054,315400000.0
2006-01-09 14:15:00,79.042,79.082,79.009,79.038,271400000.0
2006-01-09 14:30:00,79.035,79.095,79.032,79.076,301400000.0
2006-01-09 14:45:00,79.086,79.114,79.056,79.068,250600000.0
2006-01-09 15:00:00,79.063,79.068,79.008,79.04,206200000.0
2006-01-09 15:15:00,79.037,79.04,78.946,79.034,456800000.0
2006-01-09 15:30:00,78.945,79.085,78.925,78.956,497000000.0
2006-01-09 15:45:00,78.962,78.974,78.848,78.851,340800000.0
2006-01-09 16:00:00,78.862,78.875,78.845,78.847,513000000.0
2006-01-09 16:15:00,78.849,78.908,78.842,78.89,391200000.0
2006-01-09 16:30:00,78.885,78.922,78.846,78.857,560800000.0
2006-01-09 16:45:00,78.856,78.891,78.825,78.826,528400000.0
2006-01-09 17:00:00,78.837,78.841,78.783,78.822,626000000.0
2006-01-09 17:15:00,78.845,78.935,78.845,78.917,332600000.0
2006-01-09 17:30:00,78.92,79.009,78.886,78.956,469400000.0
2006-01-09 17:45:00,78.949,79.006,78.905,78.975,605200000.0
2006-01-09 18:00:00,78.959,79.01,78.955,78.989,369400000.0
2006-01-09 18:15:00,78.985,79.09,78.975,79.021,513200000.0
2006-01-09 18:30:00,79.034,79.228,79.031,79.199,684000000.0
2006-01-09 18:45:00,79.223,79.317,79.212,79.315,329400000.0
2006-01-09 19:00:00,79.317,79.416,79.307,79.409,317200000.0
2006-01-09 19:15:00,79.405,79.405,79.294,79.332,276600000.0
2006-01-09 19:30:00,79.336,79.341,79.247,79.32,149200000.0
2006-01-09 19:45:00,79.328,79.358,79.305,79.349,198800000.0
2006-01-09 20:00:00,79.362,79.381,79.351,79.365,166400000.0
2006-01-09 20:15:00,79.368,79.368,79.295,79.305,156800000.0
2006-01-09 20:30:00,79.315,79.376,79.301,79.369,121800000.0
2006-01-09 20:45:00,79.363,79.373,79.323,79.371,121600000.0
2006-01-09 21:00:00,79.367,79.398,79.351,79.385,158400000.0
2006-01-09 21:15:00,79.377,79.387,79.334,79.342,104000000.0
2006-01-09 21:30:00,79.339,79.365,79.329,79.335,83400000.0
2006-01-09 21:45:00,79.331,79.344,79.312,79.334,172800000.0
2006-01-09 22:00:00,79.346,79.346,79.316,79.337,110800000.0
2006-01-09 22:15:00,79.343,79.351,79.291,79.291,89600000.0
2006-01-09 22:30:00,79.298,79.334,79.29,79.32,86400000.0
2006-01-09 22:45:00,79.315,79.32,79.253,79.253,110800000.0
2006-01-09 23:00:00,79.261,79.261,79.18,79.225,202000000.0
2006-01-09 23:15:00,79.227,79.262,79.212,79.258,104000000.0
2006-01-09 23:30:00,79.256,79.282,79.253,79.277,108200000.0
2006-01-09 23:45:00,79.286,79.375,79.231,79.375,147600000.0
2006-01-10 00:30:00,79.384,79.456,79.384,79.434,173800000.0
2006-01-10 00:45:00,79.425,79.457,79.399,79.441,129600000.0
2006-01-10 01:00:00,79.448,79.45,79.335,79.363,192000000.0
2006-01-10 01:15:00,79.361,79.368,79.297,79.323,134400000.0
2006-01-10 01:30:00,79.321,79.339,79.279,79.311,185400000.0
2006-01-10 01:45:00,79.311,79.344,79.268,79.325,159400000.0
2006-01-10 02:00:00,79.345,79.488,79.333,79.471,197800000.0
2006-01-10 02:15:00,79.49,79.493,79.352,79.456,166800000.0
2006-01-10 02:30:00,79.443,79.448,79.386,79.392,193600000.0
2006-01-10 02:45:00,79.408,79.494,79.332,79.464,180200000.0
2006-01-10 03:00:00,79.441,79.496,79.334,79.461,188600000.0
2006-01-10 03:15:00,79.464,79.464,79.355,79.359,164800000.0
2006-01-10 03:30:00,79.363,79.497,79.303,79.497,176000000.0
2006-01-10 03:45:00,79.493,79.495,79.436,79.465,188000000.0
2006-01-10 04:00:00,79.464,79.464,79.346,79.39,165600000.0
2006-01-10 04:15:00,79.398,79.473,79.304,79.467,147200000.0
2006-01-10 04:30:00,79.469,79.528,79.45,79.477,179200000.0
2006-01-10 04:45:00,79.491,79.526,79.397,79.495,160000000.0
2006-01-10 05:00:00,79.481,79.541,79.442,79.466,166400000.0
2006-01-10 05:15:00,79.453,79.464,79.411,79.42,132600000.0
2006-01-10 05:30:00,79.427,79.457,79.415,79.429,140200000.0
2006-01-10 05:45:00,79.426,79.448,79.352,79.396,137600000.0
2006-01-10 06:00:00,79.391,79.391,79.244,79.37,173800000.0
2006-01-10 06:15:00,79.386,79.393,79.295,79.295,180800000.0
2006-01-10 06:30:00,79.299,79.308,79.221,79.265,158800000.0
2006-01-10 06:45:00,79.273,79.302,79.241,79.258,179600000.0
2006-01-10 07:00:00,79.258,79.258,79.195,79.22,174400000.0
2006-01-10 07:15:00,79.235,79.265,79.221,79.258,153000000.0
2006-01-10 07:30:00,79.26,79.315,79.243,79.313,120000000.0
2006-01-10 07:45:00,79.309,79.323,79.269,79.323,183400000.0
2006-01-10 08:00:00,79.334,79.336,79.172,79.172,189600000.0
2006-01-10 08:15:00,79.166,79.179,79.001,79.067,180800000.0
2006-01-10 08:30:00,79.069,79.119,79.069,79.083,190400000.0
2006-01-10 08:45:00,79.083,79.137,79.064,79.123,189400000.0
2006-01-10 09:00:00,79.122,79.135,79.081,79.119,165800000.0
2006-01-10 09:15:00,79.109,79.11,78.873,79.058,189600000.0
2006-01-10 09:30:00,79.05,79.081,78.98,79.068,175800000.0
2006-01-10 09:45:00,79.068,79.13,79.007,79.124,215400000.0
2006-01-10 10:00:00,79.129,79.14,79.03,79.125,191400000.0
2006-01-10 10:15:00,79.112,79.202,79.079,79.079,184800000.0
2006-01-10 10:30:00,79.075,79.116,78.964,79.087,170600000.0
2006-01-10 10:45:00,79.081,79.086,78.966,79.038,204800000.0
2006-01-10 11:00:00,79.049,79.127,79.037,79.122,198200000.0
2006-01-10 11:15:00,79.111,79.227,79.11,79.211,199800000.0
2006-01-10 11:30:00,79.208,79.295,79.207,79.295,168200000.0
2006-01-10 11:45:00,79.314,79.418,79.248,79.414,192000000.0
2006-01-10 12:00:00,79.432,79.439,79.349,79.369,179200000.0
2006-01-10 12:15:00,79.373,79.397,79.319,79.338,203600000.0
2006-01-10 12:30:00,79.329,79.331,79.135,79.239,211200000.0
2006-01-10 12:45:00,79.245,79.277,79.191,79.211,177600000.0
2006-01-10 13:00:00,79.213,79.29,79.203,79.255,208000000.0
2006-01-10 13:15:00,79.271,79.281,79.157,79.266,183400000.0
2006-01-10 13:30:00,79.269,79.292,79.233,79.27,261200000.0
2006-01-10 13:45:00,79.268,79.382,79.265,79.382,282600000.0
2006-01-10 14:00:00,79.385,79.397,79.301,79.333,318400000.0
2006-01-10 14:15:00,79.337,79.358,79.302,79.303,265600000.0
2006-01-10 14:30:00,79.311,79.323,79.27,79.3,291000000.0
2006-01-10 14:45:00,79.291,79.31,79.264,79.292,235600000.0
2006-01-10 15:00:00,79.301,79.332,79.232,79.301,286800000.0
2006-01-10 15:15:00,79.32,79.335,79.189,79.286,444000000.0
2006-01-10 15:30:00,79.211,79.38,79.193,79.322,595000000.0
2006-01-10 15:45:00,79.308,79.329,79.243,79.246,341600000.0
2006-01-10 16:00:00,79.247,79.269,79.23,79.248,587600000.0
2006-01-10 16:15:00,79.252,79.264,79.167,79.167,414400000.0
2006-01-10 16:30:00,79.167,79.244,79.162,79.244,560400000.0
2006-01-10 16:45:00,79.263,79.349,79.237,79.307,570400000.0
2006-01-10 17:00:00,79.321,79.321,79.241,79.25,627600000.0
2006-01-10 17:15:00,79.255,79.303,79.238,79.303,314600000.0
2006-01-10 17:30:00,79.299,79.399,79.296,79.367,511600000.0
2006-01-10 17:45:00,79.363,79.447,79.312,79.447,605600000.0
2006-01-10 18:00:00,79.444,79.456,79.395,79.421,437200000.0
2006-01-10 18:15:00,79.428,79.451,79.363,79.446,512200000.0
2006-01-10 18:30:00,79.433,79.48,79.36,79.405,672200000.0
2006-01-10 18:45:00,79.423,79.498,79.386,79.398,341200000.0
2006-01-10 19:00:00,79.393,79.445,79.37,79.438,317200000.0
2006-01-10 19:15:00,79.463,79.5,79.44,79.459,161600000.0
2006-01-10 19:30:00,79.44,79.456,79.409,79.423,156800000.0
2006-01-10 19:45:00,79.432,79.458,79.402,79.417,146000000.0
2006-01-10 20:00:00,79.419,79.422,79.374,79.399,135000000.0
2006-01-10 20:15:00,79.405,79.43,79.392,79.419,114600000.0
2006-01-10 20:30:00,79.417,79.418,79.321,79.367,137600000.0
2006-01-10 20:45:00,79.368,79.398,79.352,79.385,128000000.0
2006-01-10 21:00:00,79.379,79.38,79.323,79.329,97000000.0
2006-01-10 21:15:00,79.299,79.303,79.192,79.272,155200000.0
2006-01-10 21:30:00,79.271,79.328,79.206,79.311,157200000.0
2006-01-10 21:45:00,79.298,79.34,79.271,79.329,150400000.0
2006-01-10 22:00:00,79.337,79.337,79.311,79.321,134400000.0
2006-01-10 22:15:00,79.316,79.323,79.284,79.284,104000000.0
2006-01-10 22:30:00,79.285,79.291,79.214,79.262,171200000.0
2006-01-10 22:45:00,79.254,79.254,79.219,79.226,84200000.0
2006-01-10 23:00:00,79.227,79.245,79.212,79.232,139200000.0
2006-01-10 23:15:00,79.238,79.238,79.205,79.225,103800000.0
2006-01-10 23:30:00,79.221,79.248,79.199,79.245,137600000.0
2006-01-10 23:45:00,79.24,79.248,79.158,79.227,100800000.0
2006-01-11 00:15:00,79.277,79.295,79.275,79.294,76800000.0
2006-01-11 00:30:00,79.292,79.314,79.242,79.307,129600000.0
2006-01-11 00:45:00,79.321,79.399,79.321,79.395,116800000.0
2006-01-11 01:00:00,79.387,79.441,79.367,79.441,118400000.0
2006-01-11 01:15:00,79.426,79.456,79.402,79.429,198200000.0
2006-01-11 01:30:00,79.427,79.457,79.393,79.433,162000000.0
2006-01-11 01:45:00,79.436,79.46,79.393,79.455,200400000.0
2006-01-11 02:00:00,79.458,79.517,79.438,79.499,180200000.0
2006-01-11 02:15:00,79.497,79.519,79.413,79.518,189600000.0
2006-01-11 02:30:00,79.522,79.537,79.496,79.516,180200000.0
2006-01-11 02:45:00,79.518,79.546,79.43,79.45,144000000.0
2006-01-11 03:00:00,79.455,79.604,79.381,79.564,199200000.0
2006-01-11 03:15:00,79.564,79.581,79.53,79.565,182400000.0
2006-01-11 03:30:00,79.564,79.567,79.47,79.537,121600000.0
2006-01-11 03:45:00,79.524,79.545,79.501,79.528,187200000.0
2006-01-11 04:00:00,79.528,79.562,79.509,79.551,145600000.0
2006-01-11 04:15:00,79.554,79.581,79.48,79.481,140600000.0
2006-01-11 04:30:00,79.466,79.521,79.437,79.515,158200000.0
2006-01-11 04:45:00,79.506,79.532,79.422,79.496,157800000.0
2006-01-11 05:00:00,79.481,79.498,79.375,79.38,178600000.0
2006-01-11 05:15:00,79.364,79.412,79.283,79.403,185400000.0
2006-01-11 05:30:00,79.421,79.446,79.369,79.375,193600000.0
2006-01-11 05:45:00,79.369,79.388,79.293,79.37,158400000.0
2006-01-11 06:00:00,79.381,79.422,79.316,79.406,171600000.0
2006-01-11 06:15:00,79.407,79.464,79.402,79.449,116800000.0
2006-01-11 06:30:00,79.449,79.469,79.43,79.449,124200000.0
2006-01-11 06:45:00,79.456,79.456,79.385,79.408,108200000.0
2006-01-11 07:00:00,79.415,79.432,79.393,79.419,92800000.0
2006-01-11 07:15:00,79.42,79.608,79.414,79.508,172200000.0
2006-01-11 07:30:00,79.514,79.521,79.462,79.498,151400000.0
2006-01-11 07:45:00,79.497,79.602,79.49,79.601,195200000.0
2006-01-11 08:00:00,79.606,79.68,79.604,79.67,181800000.0
2006-01-11 08:15:00,79.68,79.68,79.608,79.651,174400000.0
2006-01-11 08:30:00,79.629,79.653,79.612,79.625,167800000.0
2006-01-11 08:45:00,79.623,79.665,79.595,79.595,156800000.0
2006-01-11 09:00:00,79.577,79.579,79.486,79.49,182800000.0
2006-01-11 09:15:00,79.504,79.571,79.449,79.491,177600000.0
2006-01-11 09:30:00,79.505,79.568,79.462,79.469,192800000.0
2006-01-11 09:45:00,79.484,79.58,79.471,79.543,190800000.0
2006-01-11 10:00:00,79.554,79.556,79.481,79.509,165800000.0
2006-01-11 10:15:00,79.495,79.591,79.453,79.576,161000000.0
2006-01-11 10:30:00,79.565,79.607,79.494,79.589,181000000.0
2006-01-11 10:45:00,79.581,79.635,79.57,79.593,175800000.0
2006-01-11 11:00:00,79.598,79.603,79.507,79.561,202000000.0
2006-01-11 11:15:00,79.54,79.61,79.537,79.589,176400000.0
2006-01-11 11:30:00,79.594,79.642,79.527,79.529,193600000.0
2006-01-11 11:45:00,79.528,79.621,79.524,79.545,191000000.0
2006-01-11 12:00:00,79.557,79.578,79.53,79.572,179200000.0
2006-01-11 12:15:00,79.598,79.636,79.554,79.634,203800000.0
2006-01-11 12:30:00,79.609,79.619,79.398,79.405,194000000.0
2006-01-11 12:45:00,79.393,79.444,79.368,79.375,202600000.0
2006-01-11 13:00:00,79.385,79.448,79.362,79.362,190400000.0
2006-01-11 13:15:00,79.383,79.423,79.267,79.321,202000000.0
2006-01-11 13:30:00,79.323,79.366,79.311,79.34,279400000.0
2006-01-11 13:45:00,79.348,79.462,79.342,79.389,283600000.0
2006-01-11 14:00:00,79.385,79.403,79.326,79.343,339600000.0
2006-01-11 14:15:00,79.355,79.377,79.302,79.329,312400000.0
2006-01-11 14:30:00,79.338,79.421,79.332,79.417,303400000.0
2006-01-11 14:45:00,79.426,79.466,79.416,79.428,268800000.0
2006-01-11 15:00:00,79.433,79.445,79.403,79.438,286800000.0
2006-01-11 15:15:00,79.454,79.462,79.336,79.422,456400000.0
2006-01-11 15:30:00,79.343,79.491,79.32,79.459,567800000.0
2006-01-11 15:45:00,79.447,79.512,79.428,79.477,340800000.0
2006-01-11 16:00:00,79.482,79.576,79.478,79.54,588000000.0
2006-01-11 16:15:00,79.553,79.561,79.458,79.458,414400000.0
2006-01-11 16:30:00,79.463,79.488,79.419,79.432,560600000.0
2006-01-11 16:45:00,79.422,79.467,79.418,79.459,569400000.0
2006-01-11 17:00:00,79.459,79.497,79.427,79.48,624000000.0
2006-01-11 17:15:00,79.475,79.518,79.441,79.478,361400000.0
2006-01-11 17:30:00,79.462,79.473,79.382,79.458,547600000.0
2006-01-11 17:45:00,79.467,79.561,79.437,79.437,576600000.0
2006-01-11 18:00:00,79.43,79.524,79.419,79.51,437800000.0
2006-01-11 18:15:00,79.518,79.578,79.484,79.507,471200000.0
2006-01-11 18:30:00,79.512,79.543,79.387,79.4,680400000.0
2006-01-11 18:45:00,79.413,79.465,79.36,79.408,342400000.0
2006-01-11 19:00:00,79.41,79.554,79.382,79.539,328800000.0
2006-01-11 19:15:00,79.54,79.57,79.496,79.532,291000000.0
2006-01-11 19:30:00,79.528,79.53,79.467,79.482,161600000.0
2006-01-11 19:45:00,79.483,79.548,79.449,79.525,162600000.0
2006-01-11 20:00:00,79.535,79.543,79.471,79.526,206800000.0
2006-01-11 20:15:00,79.53,79.6,79.509,79.583,194600000.0
2006-01-11 20:30:00,79.584,79.603,79.564,79.572,144000000.0
2006-01-11 20:45:00,79.573,79.582,79.546,79.57,145400000.0
2006-01-11 21:00:00,79.569,79.62,79.564,79.602,153000000.0
2006-01-11 21:15:00,79.593,79.608,79.533,79.537,156000000.0
2006-01-11 21:30:00,79.538,79.558,79.432,79.544,113600000.0
2006-01-11 21:45:00,79.551,79.588,79.53,79.579,172200000.0
2006-01-11 22:00:00,79.581,79.603,79.561,79.585,122600000.0
2006-01-11 22:15:00,79.572,79.621,79.552,79.583,153600000.0
2006-01-11 22:30:00,79.586,79.603,79.565,79.577,118400000.0
2006-01-11 22:45:00,79.582,79.606,79.571,79.571,41600000.0
2006-01-11 23:00:00,79.581,79.607,79.57,79.596,111400000.0
2006-01-11 23:15:00,79.596,79.6,79.573,79.582,89600000.0
2006-01-11 23:30:00,79.588,79.607,79.574,79.606,97600000.0
2006-01-11 23:45:00,79.607,79.629,79.522,79.603,88000000.0
2006-01-12 00:15:00,79.601,79.691,79.601,79.679,65600000.0
2006-01-12 00:30:00,79.685,79.685,79.58,79.615,157000000.0
2006-01-12 00:45:00,79.612,79.615,79.545,79.558,152400000.0
2006-01-12 01:00:00,79.547,79.61,79.545,79.6,135800000.0
2006-01-12 01:15:00,79.593,79.601,79.533,79.576,161400000.0
2006-01-12 01:30:00,79.58,79.607,79.551,79.602,172800000.0
2006-01-12 01:45:00,79.6,79.682,79.581,79.64,194400000.0
2006-01-12 02:00:00,79.645,79.678,79.625,79.645,198400000.0
2006-01-12 02:15:00,79.651,79.674,79.532,79.641,198800000.0
2006-01-12 02:30:00,79.649,79.704,79.649,79.66,180800000.0
2006-01-12 02:45:00,79.651,79.674,79.561,79.657,177000000.0
2006-01-12 03:00:00,79.651,79.651,79.545,79.579,188800000.0
2006-01-12 03:15:00,79.588,79.652,79.584,79.625,169000000.0
2006-01-12 03:30:00,79.631,79.656,79.546,79.622,195200000.0
2006-01-12 03:45:00,79.626,79.643,79.553,79.625,186000000.0
2006-01-12 04:00:00,79.607,79.613,79.568,79.591,179000000.0
2006-01-12 04:15:00,79.593,79.643,79.559,79.603,179200000.0
2006-01-12 04:30:00,79.598,79.607,79.548,79.564,178600000.0
2006-01-12 04:45:00,79.571,79.589,79.49,79.549,145600000.0
2006-01-12 05:00:00,79.536,79.582,79.518,79.546,166400000.0
2006-01-12 05:15:00,79.543,79.568,79.487,79.548,175800000.0
2006-01-12 05:30:00,79.555,79.603,79.555,79.588,94400000.0
2006-01-12 05:45:00,79.589,79.603,79.497,79.579,132800000.0
2006-01-12 06:00:00,79.592,79.592,79.552,79.587,161000000.0
2006-01-12 06:15:00,79.584,79.602,79.57,79.593,117200000.0
2006-01-12 06:30:00,79.588,79.615,79.522,79.6,145400000.0
2006-01-12 06:45:00,79.614,79.627,79.572,79.588,197200000.0
2006-01-12 07:00:00,79.59,79.607,79.557,79.574,169600000.0
2006-01-12 07:15:00,79.573,79.579,79.537,79.562,186000000.0
2006-01-12 07:30:00,79.57,79.586,79.562,79.576,104000000.0
2006-01-12 07:45:00,79.575,79.591,79.536,79.559,169400000.0
2006-01-12 08:00:00,79.57,79.643,79.505,79.623,172200000.0
2006-01-12 08:15:00,79.629,79.629,79.488,79.557,180800000.0
2006-01-12 08:30:00,79.552,79.614,79.521,79.603,190800000.0
2006-01-12 08:45:00,79.595,79.601,79.53,79.537,196200000.0
2006-01-12 09:00:00,79.542,79.574,79.519,79.533,181800000.0
2006-01-12 09:15:00,79.532,79.548,79.422,79.528,189800000.0
2006-01-12 09:30:00,79.527,79.528,79.445,79.493,194400000.0
2006-01-12 09:45:00,79.501,79.53,79.411,79.512,197800000.0
2006-01-12 10:00:00,79.536,79.607,79.527,79.535,178400000.0
2006-01-12 10:15:00,79.523,79.572,79.513,79.525,173200000.0
2006-01-12 10:30:00,79.534,79.601,79.498,79.585,182200000.0
2006-01-12 10:45:00,79.58,79.603,79.556,79.558,149000000.0
2006-01-12 11:00:00,79.561,79.57,79.282,79.431,217000000.0
2006-01-12 11:15:00,79.434,79.556,79.426,79.476,201400000.0
2006-01-12 11:30:00,79.477,79.586,79.449,79.547,193600000.0
2006-01-12 11:45:00,79.552,79.574,79.465,79.51,178600000.0
2006-01-12 12:00:00,79.523,79.558,79.456,79.51,191200000.0
2006-01-12 12:15:00,79.497,79.5,79.388,79.438,204200000.0
2006-01-12 12:30:00,79.444,79.527,79.431,79.5,211200000.0
2006-01-12 12:45:00,79.497,79.497,79.347,79.385,203200000.0
2006-01-12 13:00:00,79.396,79.435,79.371,79.371,185600000.0
2006-01-12 13:15:00,79.387,79.434,79.33,79.412,189200000.0
2006-01-12 13:30:00,79.393,79.427,79.353,79.401,301200000.0
2006-01-12 13:45:00,79.402,79.434,79.379,79.419,254200000.0
2006-01-12 14:00:00,79.418,79.442,79.35,79.362,372400000.0
2006-01-12 14:15:00,79.35,79.421,79.349,79.414,302200000.0
2006-01-12 14:30:00,79.416,79.438,79.326,79.437,315400000.0
2006-01-12 14:45:00,79.438,79.457,79.41,79.448,218600000.0
2006-01-12 15:00:00,79.453,79.48,79.177,79.177,270400000.0
2006-01-12 15:15:00,79.183,79.295,79.147,79.257,457800000.0
2006-01-12 15:30:00,79.192,79.321,79.113,79.194,595200000.0
2006-01-12 15:45:00,79.208,79.292,79.184,79.226,338800000.0
2006-01-12 16:00:00,79.213,79.225,79.117,79.146,590400000.0
2006-01-12 16:15:00,79.143,79.369,79.137,79.369,412600000.0
2006-01-12 16:30:00,79.361,79.378,79.266,79.29,561000000.0
2006-01-12 16:45:00,79.284,79.305,79.191,79.237,538400000.0
2006-01-12 17:00:00,79.236,79.347,79.216,79.347,624800000.0
2006-01-12 17:15:00,79.362,79.367,79.204,79.239,359800000.0
2006-01-12 17:30:00,79.239,79.253,79.194,79.238,524400000.0
2006-01-12 17:45:00,79.231,79.247,79.064,79.11,548000000.0
2006-01-12 18:00:00,79.118,79.207,79.1,79.177,437800000.0
2006-01-12 18:15:00,79.183,79.208,79.101,79.204,512400000.0
2006-01-12 18:30:00,79.202,79.202,79.1,79.115,674800000.0
2006-01-12 18:45:00,79.124,79.181,79.11,79.173,309800000.0
2006-01-12 19:00:00,79.17,79.17,79.084,79.084,314000000.0
2006-01-12 19:15:00,79.102,79.166,79.102,79.116,273600000.0
2006-01-12 19:30:00,79.133,79.168,79.093,79.137,162000000.0
2006-01-12 19:45:00,79.137,79.148,79.121,79.148,118800000.0
2006-01-12 20:00:00,79.143,79.174,79.111,79.173,120000000.0
2006-01-12 20:15:00,79.176,79.176,79.131,79.136,180200000.0
2006-01-12 20:30:00,79.129,79.163,79.12,79.137,130600000.0
2006-01-12 20:45:00,79.134,79.177,79.131,79.168,138600000.0
2006-01-12 21:00:00,79.17,79.184,79.158,79.169,56000000.0
2006-01-12 21:15:00,79.161,79.172,79.052,79.165,102800000.0
2006-01-12 21:30:00,79.165,79.174,79.149,79.168,78400000.0
2006-01-12 21:45:00,79.164,79.164,79.101,79.103,186000000.0
2006-01-12 22:00:00,79.106,79.164,79.105,79.134,140600000.0
2006-01-12 22:15:00,79.121,79.156,79.109,79.132,151400000.0
2006-01-12 22:30:00,79.144,79.176,79.082,79.155,195600000.0
2006-01-12 22:45:00,79.158,79.174,79.146,79.164,83600000.0
2006-01-12 23:00:00,79.175,79.19,79.156,79.188,161400000.0
2006-01-12 23:15:00,79.191,79.195,79.12,79.17,59600000.0
2006-01-12 23:30:00,79.182,79.199,79.173,79.194,146600000.0
2006-01-12 23:45:00,79.193,79.302,79.149,79.269,125800000.0
2006-01-13 00:15:00,79.268,79.294,79.268,79.288,65600000.0
2006-01-13 00:30:00,79.295,79.304,79.224,79.297,161000000.0
2006-01-13 00:45:00,79.292,79.392,79.287,79.389,136000000.0
2006-01-13 01:00:00,79.388,79.413,79.318,79.381,164200000.0
2006-01-13 01:15:00,79.387,79.449,79.359,79.425,158400000.0
2006-01-13 01:30:00,79.42,79.494,79.392,79.479,201400000.0
2006-01-13 01:45:00,79.48,79.498,79.428,79.457,196000000.0
2006-01-13 02:00:00,79.47,79.514,79.407,79.415,181800000.0
2006-01-13 02:15:00,79.414,79.487,79.35,79.477,198800000.0
2006-01-13 02:30:00,79.478,79.561,79.466,79.527,193800000.0
2006-01-13 02:45:00,79.53,79.589,79.451,79.576,166200000.0
2006-01-13 03:00:00,79.578,79.599,79.49,79.526,187600000.0
2006-01-13 03:15:00,79.531,79.557,79.491,79.546,163600000.0
2006-01-13 03:30:00,79.548,79.581,79.481,79.581,140800000.0
2006-01-13 03:45:00,79.571,79.604,79.565,79.598,135000000.0
2006-01-13 04:00:00,79.609,79.63,79.595,79.628,138600000.0
2006-01-13 04:15:00,79.633,79.633,79.532,79.543,153600000.0
2006-01-13 04:30:00,79.533,79.537,79.508,79.526,80400000.0
2006-01-13 04:45:00,79.524,79.547,79.415,79.543,85800000.0
2006-01-13 05:00:00,79.542,79.568,79.528,79.566,116000000.0
2006-01-13 05:15:00,79.567,79.569,79.525,79.547,123600000.0
2006-01-13 05:30:00,79.555,79.583,79.532,79.575,149200000.0
2006-01-13 05:45:00,79.577,79.595,79.448,79.549,203600000.0
2006-01-13 06:00:00,79.563,79.587,79.473,79.577,159800000.0
2006-01-13 06:15:00,79.577,79.592,79.557,79.59,114000000.0
2006-01-13 06:30:00,79.59,79.609,79.544,79.607,188200000.0
2006-01-13 06:45:00,79.584,79.584,79.53,79.549,155600000.0
2006-01-13 07:00:00,79.555,79.592,79.537,79.576,146600000.0
2006-01-13 07:15:00,79.573,79.603,79.566,79.577,141800000.0
2006-01-13 07:30:00,79.572,79.634,79.57,79.598,179200000.0
2006-01-13 07:45:00,79.596,79.676,79.596,79.639,177600000.0
2006-01-13 08:00:00,79.64,79.666,79.574,79.574,176000000.0
2006-01-13 08:15:00,79.586,79.606,79.487,79.554,180800000.0
2006-01-13 08:30:00,79.545,79.58,79.545,79.551,159400000.0
2006-01-13 08:45:00,79.547,79.568,79.495,79.525,189800000.0
2006-01-13 09:00:00,79.513,79.527,79.448,79.465,195000000.0
2006-01-13 09:15:00,79.471,79.514,79.403,79.474,163600000.0
2006-01-13 09:30:00,79.488,79.532,79.437,79.521,180600000.0
2006-01-13 09:45:00,79.526,79.574,79.462,79.55,215400000.0
2006-01-13 10:00:00,79.551,79.582,79.5,79.552,175200000.0
2006-01-13 10:15:00,79.545,79.658,79.54,79.646,179200000.0
2006-01-13 10:30:00,79.649,79.729,79.638,79.717,182200000.0
2006-01-13 10:45:00,79.729,79.752,79.604,79.707,203600000.0
2006-01-13 11:00:00,79.722,79.764,79.632,79.744,218000000.0
2006-01-13 11:15:00,79.733,79.779,79.706,79.732,199800000.0
2006-01-13 11:30:00,79.728,79.737,79.651,79.662,193600000.0
2006-01-13 11:45:00,79.65,79.696,79.579,79.641,178400000.0
2006-01-13 12:00:00,79.665,79.707,79.648,79.649,191400000.0
2006-01-13 12:15:00,79.653,79.679,79.562,79.587,204200000.0
2006-01-13 12:30:00,79.566,79.621,79.502,79.568,193400000.0
2006-01-13 12:45:00,79.557,79.594,79.544,79.56,192000000.0
2006-01-13 13:00:00,79.559,79.689,79.554,79.67,187200000.0
2006-01-13 13:15:00,79.682,79.685,79.587,79.675,195200000.0
2006-01-13 13:30:00,79.682,79.682,79.636,79.646,285800000.0
2006-01-13 13:45:00,79.647,79.654,79.603,79.63,241000000.0
2006-01-13 14:00:00,79.633,79.677,79.633,79.677,288800000.0
2006-01-13 14:15:00,79.679,79.681,79.655,79.655,232400000.0
2006-01-13 14:30:00,79.639,79.688,79.635,79.678,238400000.0
2006-01-13 14:45:00,79.688,79.688,79.594,79.651,230800000.0
2006-01-13 15:00:00,79.648,79.652,79.571,79.58,283600000.0
2006-01-13 15:15:00,79.576,79.62,79.483,79.568,435200000.0
2006-01-13 15:30:00,79.478,79.637,79.415,79.615,592600000.0
2006-01-13 15:45:00,79.611,79.72,79.604,79.639,340800000.0
2006-01-13 16:00:00,79.644,79.685,79.592,79.65,590400000.0
2006-01-13 16:15:00,79.665,79.71,79.659,79.687,374800000.0
2006-01-13 16:30:00,79.689,79.707,79.653,79.675,543200000.0
2006-01-13 16:45:00,79.671,79.687,79.637,79.681,539400000.0
2006-01-13 17:00:00,79.708,79.719,79.632,79.661,626000000.0
2006-01-13 17:15:00,79.664,79.701,79.64,79.675,361000000.0
2006-01-13 17:30:00,79.676,79.69,79.61,79.654,542000000.0
2006-01-13 17:45:00,79.645,79.649,79.5,79.578,608000000.0
2006-01-13 18:00:00,79.601,79.668,79.583,79.641,409800000.0
2006-01-13 18:15:00,79.657,79.742,79.636,79.717,512800000.0
2006-01-13 18:30:00,79.741,79.803,79.68,79.7,682000000.0
2006-01-13 18:45:00,79.7,79.784,79.659,79.777,340000000.0
2006-01-13 19:00:00,79.775,79.816,79.72,79.72,329600000.0
2006-01-13 19:15:00,79.692,79.735,79.645,79.706,259600000.0
2006-01-13 19:30:00,79.706,79.754,79.663,79.733,172800000.0
2006-01-13 19:45:00,79.745,79.836,79.731,79.759,202600000.0
2006-01-13 20:00:00,79.759,79.789,79.693,79.743,182800000.0
2006-01-13 20:15:00,79.734,79.759,79.712,79.741,164200000.0
2006-01-13 20:30:00,79.733,79.781,79.723,79.765,152400000.0
2006-01-13 20:45:00,79.775,79.82,79.75,79.765,187600000.0
2006-01-13 21:00:00,79.763,79.799,79.745,79.795,88000000.0
2006-01-13 21:15:00,79.809,79.821,79.79,79.802,104400000.0
2006-01-13 21:30:00,79.811,79.851,79.722,79.804,148000000.0
2006-01-13 21:45:00,79.797,79.799,79.745,79.751,131200000.0
2006-01-13 22:00:00,79.776,79.791,79.754,79.775,90000000.0
2006-01-13 22:15:00,79.76,79.803,79.758,79.785,140600000.0
2006-01-13 22:30:00,79.793,79.813,79.777,79.793,155200000.0
2006-01-13 22:45:00,79.79,79.807,79.747,79.788,119400000.0
2006-01-13 23:00:00,79.79,79.79,79.755,79.77,139000000.0
2006-01-13 23:15:00,79.761,79.77,79.704,79.757,35200000.0
2006-01-13 23:30:00,79.767,79.806,79.749,79.806,124200000.0
2006-01-13 23:45:00,79.822,79.83,79.652,79.737,111800000.0
2006-01-16 00:30:00,79.731,79.774,79.717,79.736,100800000.0
2006-01-16 00:45:00,79.724,79.78,79.701,79.726,153600000.0
2006-01-16 01:00:00,79.733,79.817,79.683,79.809,128400000.0
2006-01-16 01:15:00,79.806,79.823,79.761,79.771,198800000.0
2006-01-16 01:30:00,79.772,79.775,79.653,79.662,190400000.0
2006-01-16 01:45:00,79.664,79.679,79.625,79.659,195200000.0
2006-01-16 02:00:00,79.672,79.728,79.663,79.676,198400000.0
2006-01-16 02:15:00,79.688,79.722,79.596,79.637,206200000.0
2006-01-16 02:30:00,79.649,79.688,79.609,79.626,182200000.0
2006-01-16 02:45:00,79.626,79.698,79.529,79.69,166800000.0
2006-01-16 03:00:00,79.7,79.722,79.615,79.682,172200000.0
2006-01-16 03:15:00,79.695,79.707,79.649,79.653,172200000.0
2006-01-16 03:30:00,79.66,79.689,79.593,79.675,182800000.0
2006-01-16 03:45:00,79.663,79.677,79.619,79.627,176000000.0
2006-01-16 04:00:00,79.634,79.687,79.622,79.676,178000000.0
2006-01-16 04:15:00,79.684,79.705,79.612,79.668,153000000.0
2006-01-16 04:30:00,79.664,79.715,79.656,79.709,121600000.0
2006-01-16 04:45:00,79.721,79.755,79.692,79.753,136000000.0
2006-01-16 05:00:00,79.733,79.771,79.726,79.747,165200000.0
2006-01-16 05:15:00,79.753,79.78,79.688,79.759,137600000.0
2006-01-16 05:30:00,79.772,79.803,79.759,79.786,82600000.0
2006-01-16 05:45:00,79.782,79.887,79.711,79.87,134400000.0
2006-01-16 06:00:00,79.868,79.869,79.804,79.827,174200000.0
2006-01-16 06:15:00,79.835,79.859,79.756,79.79,163200000.0
2006-01-16 06:30:00,79.783,79.889,79.771,79.86,142400000.0
2006-01-16 06:45:00,79.842,79.889,79.826,79.886,180800000.0
2006-01-16 07:00:00,79.887,79.889,79.825,79.835,136000000.0
2006-01-16 07:15:00,79.833,79.879,79.833,79.848,178400000.0
2006-01-16 07:30:00,79.847,79.907,79.824,79.83,189800000.0
2006-01-16 07:45:00,79.829,79.843,79.808,79.841,144000000.0
2006-01-16 08:00:00,79.836,79.866,79.813,79.848,148200000.0
2006-01-16 08:15:00,79.837,79.847,79.739,79.828,164200000.0
2006-01-16 08:30:00,79.826,79.865,79.816,79.826,149800000.0
2006-01-16 08:45:00,79.821,79.856,79.809,79.816,142800000.0
2006-01-16 09:00:00,79.818,79.865,79.811,79.843,182400000.0
2006-01-16 09:15:00,79.839,79.89,79.766,79.851,179200000.0
2006-01-16 09:30:00,79.862,79.912,79.801,79.9,193600000.0
2006-01-16 09:45:00,79.934,79.951,79.825,79.908,216000000.0
2006-01-16 10:00:00,79.913,79.926,79.893,79.91,132600000.0
2006-01-16 10:15:00,79.899,79.953,79.886,79.928,161600000.0
2006-01-16 10:30:00,79.933,79.964,79.819,79.944,190000000.0
2006-01-16 10:45:00,79.934,79.98,79.934,79.968,163200000.0
2006-01-16 11:00:00,79.978,80.078,79.976,80.022,217000000.0
2006-01-16 11:15:00,80.03,80.07,80.0,80.049,187600000.0
2006-01-16 11:30:00,80.049,80.161,80.049,80.125,193600000.0
2006-01-16 11:45:00,80.13,80.192,80.027,80.062,189600000.0
2006-01-16 12:00:00,80.079,80.087,80.037,80.08,137600000.0
2006-01-16 12:15:00,80.099,80.116,80.01,80.081,174400000.0
2006-01-16 12:30:00,80.076,80.129,80.018,80.106,193400000.0
2006-01-16 12:45:00,80.118,80.204,80.095,80.175,189200000.0
2006-01-16 13:00:00,80.177,80.184,80.089,80.136,172800000.0
2006-01-16 13:15:00,80.146,80.156,80.039,80.137,190800000.0
2006-01-16 13:30:00,80.139,80.18,80.113,80.113,301600000.0
2006-01-16 13:45:00,80.114,80.158,80.088,80.108,268800000.0
2006-01-16 14:00:00,80.097,80.149,80.096,80.141,372800000.0
2006-01-16 14:15:00,80.151,80.187,80.131,80.136,155200000.0
2006-01-16 14:30:00,80.107,80.198,80.107,80.186,224200000.0
2006-01-16 14:45:00,80.186,80.186,80.138,80.174,267600000.0
2006-01-16 15:00:00,80.192,80.307,80.144,80.254,276200000.0
2006-01-16 15:15:00,80.25,80.289,80.042,80.128,456800000.0
2006-01-16 15:30:00,80.037,80.217,79.99,80.161,594600000.0
2006-01-16 15:45:00,80.161,80.194,80.138,80.158,329600000.0
2006-01-16 16:00:00,80.148,80.201,80.148,80.167,488800000.0
2006-01-16 16:15:00,80.173,80.186,80.135,80.181,361600000.0
2006-01-16 16:30:00,80.176,80.184,80.135,80.144,517400000.0
2006-01-16 16:45:00,80.127,80.16,80.098,80.158,432200000.0
2006-01-16 17:00:00,80.15,80.158,80.112,80.127,597200000.0
2006-01-16 17:15:00,80.116,80.176,80.081,80.15,264400000.0
2006-01-16 17:30:00,80.152,80.157,80.124,80.134,550000000.0
2006-01-16 17:45:00,80.133,80.149,80.09,80.09,573200000.0
2006-01-16 18:00:00,80.081,80.207,80.07,80.155,438600000.0
2006-01-16 18:15:00,80.159,80.169,80.076,80.136,511600000.0
2006-01-16 18:30:00,80.139,80.19,80.133,80.155,494800000.0
2006-01-16 18:45:00,80.155,80.193,80.155,80.191,208400000.0
2006-01-16 19:00:00,80.181,80.195,80.142,80.188,233000000.0
2006-01-16 19:15:00,80.19,80.19,80.118,80.118,133800000.0
2006-01-16 19:30:00,80.122,80.131,80.091,80.1,108600000.0
2006-01-16 19:45:00,80.111,80.126,80.083,80.121,115600000.0
2006-01-16 20:00:00,80.124,80.147,80.11,80.114,142400000.0
2006-01-16 20:15:00,80.109,80.131,80.108,80.113,60600000.0
2006-01-16 20:30:00,80.113,80.115,80.08,80.108,78400000.0
2006-01-16 20:45:00,80.11,80.121,80.096,80.114,81600000.0
2006-01-16 21:00:00,80.109,80.134,80.107,80.13,85800000.0
2006-01-16 21:15:00,80.133,80.138,80.047,80.11,76800000.0
2006-01-16 21:30:00,80.111,80.111,79.982,79.982,45800000.0
2006-01-16 21:45:00,80.102,80.103,80.092,80.092,25000000.0
2006-01-16 22:00:00,80.104,80.117,80.09,80.107,87400000.0
2006-01-16 22:15:00,80.103,80.109,80.09,80.09,46400000.0
2006-01-16 22:30:00,80.095,80.095,80.083,80.094,11200000.0
2006-01-16 22:45:00,80.097,80.098,80.082,80.088,30400000.0
2006-01-16 23:00:00,80.094,80.103,80.082,80.103,48000000.0
2006-01-16 23:15:00,80.094,80.113,80.094,80.106,23400000.0
2006-01-16 23:30:00,80.109,80.137,80.101,80.135,117200000.0
2006-01-16 23:45:00,80.134,80.16,80.044,80.156,95400000.0
2006-01-17 00:15:00,80.128,80.128,79.987,80.004,65600000.0
2006-01-17 00:30:00,80.001,80.093,79.986,80.06,192000000.0
2006-01-17 00:45:00,80.05,80.089,80.042,80.083,152000000.0
2006-01-17 01:00:00,80.08,80.121,80.009,80.097,134400000.0
2006-01-17 01:15:00,80.092,80.14,80.036,80.056,187000000.0
2006-01-17 01:30:00,80.064,80.069,79.973,79.978,176400000.0
2006-01-17 01:45:00,79.981,80.036,79.956,79.966,204800000.0
2006-01-17 02:00:00,79.977,80.002,79.905,79.958,198800000.0
2006-01-17 02:15:00,79.965,79.983,79.865,79.897,189200000.0
2006-01-17 02:30:00,79.903,79.92,79.785,79.834,193000000.0
2006-01-17 02:45:00,79.828,79.891,79.744,79.762,177000000.0
2006-01-17 03:00:00,79.798,79.869,79.734,79.862,183800000.0
2006-01-17 03:15:00,79.856,79.865,79.821,79.83,150800000.0
2006-01-17 03:30:00,79.833,79.845,79.768,79.824,195000000.0
2006-01-17 03:45:00,79.817,79.823,79.726,79.737,194600000.0
2006-01-17 04:00:00,79.742,79.8,79.726,79.787,184800000.0
2006-01-17 04:15:00,79.795,79.808,79.698,79.766,140200000.0
2006-01-17 04:30:00,79.757,79.784,79.729,79.74,138600000.0
2006-01-17 04:45:00,79.731,79.755,79.649,79.755,157800000.0
2006-01-17 05:00:00,79.748,79.78,79.727,79.78,191400000.0
2006-01-17 05:15:00,79.768,79.813,79.743,79.751,157800000.0
2006-01-17 05:30:00,79.768,79.811,79.752,79.799,136400000.0
2006-01-17 05:45:00,79.801,79.807,79.706,79.79,147200000.0
2006-01-17 06:00:00,79.8,79.829,79.729,79.826,149200000.0
2006-01-17 06:15:00,79.826,79.836,79.805,79.818,142400000.0
2006-01-17 06:30:00,79.817,79.846,79.774,79.826,136400000.0
2006-01-17 06:45:00,79.831,79.857,79.821,79.857,148600000.0
2006-01-17 07:00:00,79.874,79.926,79.865,79.896,168400000.0
2006-01-17 07:15:00,79.889,79.917,79.883,79.884,153600000.0
2006-01-17 07:30:00,79.887,79.945,79.887,79.945,155200000.0
2006-01-17 07:45:00,79.935,79.973,79.926,79.961,194000000.0
2006-01-17 08:00:00,79.965,79.973,79.914,79.953,161000000.0
2006-01-17 08:15:00,79.963,79.978,79.836,79.918,180800000.0
2006-01-17 08:30:00,79.909,79.95,79.845,79.845,201600000.0
2006-01-17 08:45:00,79.832,79.871,79.779,79.849,204600000.0
2006-01-17 09:00:00,79.852,79.869,79.82,79.839,194000000.0
2006-01-17 09:15:00,79.847,79.862,79.701,79.795,179000000.0
2006-01-17 09:30:00,79.795,79.811,79.698,79.735,193000000.0
2006-01-17 09:45:00,79.752,79.752,79.602,79.716,215800000.0
2006-01-17 10:00:00,79.719,79.791,79.662,79.79,192000000.0
2006-01-17 10:15:00,79.772,79.832,79.766,79.784,161600000.0
2006-01-17 10:30:00,79.789,79.815,79.693,79.785,169800000.0
2006-01-17 10:45:00,79.787,79.792,79.68,79.779,180600000.0
2006-01-17 11:00:00,79.787,79.843,79.754,79.802,204200000.0
2006-01-17 11:15:00,79.78,79.809,79.736,79.786,201000000.0
2006-01-17 11:30:00,79.788,79.831,79.662,79.691,193000000.0
2006-01-17 11:45:00,79.712,79.729,79.643,79.669,190800000.0
2006-01-17 12:00:00,79.674,79.682,79.513,79.518,190800000.0
2006-01-17 12:15:00,79.518,79.559,79.441,79.489,204800000.0
2006-01-17 12:30:00,79.492,79.601,79.472,79.536,211200000.0
2006-01-17 12:45:00,79.527,79.558,79.47,79.527,188400000.0
2006-01-17 13:00:00,79.53,79.601,79.529,79.539,198600000.0
2006-01-17 13:15:00,79.558,79.629,79.522,79.609,184000000.0
2006-01-17 13:30:00,79.605,79.748,79.605,79.74,259600000.0
2006-01-17 13:45:00,79.75,79.766,79.679,79.689,282000000.0
2006-01-17 14:00:00,79.689,79.701,79.638,79.638,337400000.0
2006-01-17 14:15:00,79.642,79.691,79.608,79.682,264000000.0
2006-01-17 14:30:00,79.672,79.673,79.602,79.613,314400000.0
2006-01-17 14:45:00,79.606,79.63,79.588,79.588,227000000.0
2006-01-17 15:00:00,79.589,79.646,79.572,79.606,199400000.0
2006-01-17 15:15:00,79.606,79.676,79.545,79.63,458000000.0
2006-01-17 15:30:00,79.536,79.687,79.528,79.683,594600000.0
2006-01-17 15:45:00,79.676,79.691,79.623,79.687,339600000.0
2006-01-17 16:00:00,79.687,79.705,79.633,79.686,589800000.0
2006-01-17 16:15:00,79.687,79.71,79.594,79.609,390800000.0
2006-01-17 16:30:00,79.613,79.719,79.6,79.658,506400000.0
2006-01-17 16:45:00,79.663,79.785,79.659,79.782,569600000.0
2006-01-17 17:00:00,79.795,79.899,79.732,79.899,625800000.0
2006-01-17 17:15:00,79.898,79.903,79.845,79.869,347000000.0
2006-01-17 17:30:00,79.86,79.909,79.762,79.858,542800000.0
2006-01-17 17:45:00,79.857,79.946,79.825,79.893,604400000.0
2006-01-17 18:00:00,79.884,79.927,79.826,79.924,438400000.0
2006-01-17 18:15:00,79.924,79.973,79.851,79.86,513000000.0
2006-01-17 18:30:00,79.872,79.88,79.811,79.861,560400000.0
2006-01-17 18:45:00,79.863,79.911,79.816,79.886,341600000.0
2006-01-17 19:00:00,79.865,79.892,79.84,79.89,328400000.0
2006-01-17 19:15:00,79.889,79.938,79.862,79.93,245800000.0
2006-01-17 19:30:00,79.92,79.94,79.891,79.929,159800000.0
2006-01-17 19:45:00,79.932,79.932,79.838,79.862,187200000.0
2006-01-17 20:00:00,79.861,79.871,79.723,79.786,155600000.0
2006-01-17 20:15:00,79.79,79.807,79.76,79.774,152800000.0
2006-01-17 20:30:00,79.768,79.768,79.74,79.752,102400000.0
2006-01-17 20:45:00,79.753,79.794,79.74,79.761,193000000.0
2006-01-17 21:00:00,79.762,79.762,79.716,79.736,120000000.0
2006-01-17 21:15:00,79.732,79.754,79.646,79.683,132200000.0
2006-01-17 21:30:00,79.675,79.681,79.576,79.658,154600000.0
2006-01-17 21:45:00,79.656,79.673,79.632,79.652,168000000.0
2006-01-17 22:00:00,79.643,79.665,79.633,79.637,145600000.0
2006-01-17 22:15:00,79.632,79.652,79.586,79.589,100800000.0
2006-01-17 22:30:00,79.595,79.61,79.529,79.576,145600000.0
2006-01-17 22:45:00,79.569,79.582,79.561,79.571,76800000.0
2006-01-17 23:00:00,79.565,79.566,79.521,79.522,84800000.0
2006-01-17 23:15:00,79.536,79.577,79.512,79.565,105000000.0
2006-01-17 23:30:00,79.571,79.582,79.554,79.576,104000000.0
2006-01-17 23:45:00,79.578,79.611,79.574,79.611,68200000.0
2006-01-18 00:15:00,79.603,79.603,79.555,79.581,104000000.0
2006-01-18 00:30:00,79.575,79.647,79.573,79.589,171600000.0
2006-01-18 00:45:00,79.592,79.763,79.592,79.751,188400000.0
2006-01-18 01:00:00,79.747,79.805,79.667,79.707,157800000.0
2006-01-18 01:15:00,79.699,79.708,79.651,79.661,141800000.0
2006-01-18 01:30:00,79.661,79.678,79.585,79.593,201600000.0
2006-01-18 01:45:00,79.594,79.673,79.525,79.592,194600000.0
2006-01-18 02:00:00,79.617,79.658,79.56,79.617,197800000.0
2006-01-18 02:15:00,79.617,79.631,79.486,79.553,204800000.0
2006-01-18 02:30:00,79.553,79.583,79.492,79.524,182400000.0
2006-01-18 02:45:00,79.543,79.591,79.504,79.58,143400000.0
2006-01-18 03:00:00,79.577,79.619,79.486,79.577,183200000.0
2006-01-18 03:15:00,79.58,79.617,79.535,79.577,181800000.0
2006-01-18 03:30:00,79.578,79.671,79.514,79.615,140800000.0
2006-01-18 03:45:00,79.609,79.626,79.542,79.547,173200000.0
2006-01-18 04:00:00,79.546,79.546,79.488,79.488,178000000.0
2006-01-18 04:15:00,79.493,79.54,79.484,79.49,178600000.0
2006-01-18 04:30:00,79.484,79.527,79.474,79.508,157800000.0
2006-01-18 04:45:00,79.501,79.505,79.399,79.46,166800000.0
2006-01-18 05:00:00,79.452,79.515,79.452,79.51,125200000.0
2006-01-18 05:15:00,79.515,79.614,79.465,79.609,187200000.0
2006-01-18 05:30:00,79.618,79.618,79.498,79.532,177000000.0
2006-01-18 05:45:00,79.531,79.582,79.458,79.573,187200000.0
2006-01-18 06:00:00,79.593,79.658,79.551,79.658,188800000.0
2006-01-18 06:15:00,79.665,79.683,79.498,79.525,171200000.0
2006-01-18 06:30:00,79.504,79.567,79.458,79.538,204800000.0
2006-01-18 06:45:00,79.527,79.592,79.513,79.549,210600000.0
2006-01-18 07:00:00,79.574,79.593,79.482,79.49,184000000.0
2006-01-18 07:15:00,79.474,79.548,79.474,79.529,200400000.0
2006-01-18 07:30:00,79.54,79.561,79.5,79.507,166200000.0
2006-01-18 07:45:00,79.499,79.578,79.474,79.548,163200000.0
2006-01-18 08:00:00,79.544,79.555,79.497,79.537,177600000.0
2006-01-18 08:15:00,79.548,79.594,79.481,79.575,190800000.0
2006-01-18 08:30:00,79.578,79.585,79.499,79.499,184800000.0
2006-01-18 08:45:00,79.477,79.552,79.474,79.54,198400000.0
2006-01-18 09:00:00,79.539,79.56,79.441,79.466,182800000.0
2006-01-18 09:15:00,79.474,79.496,79.391,79.455,178600000.0
2006-01-18 09:30:00,79.435,79.511,79.396,79.427,191800000.0
2006-01-18 09:45:00,79.461,79.49,79.274,79.373,213000000.0
2006-01-18 10:00:00,79.383,79.42,79.307,79.412,199400000.0
2006-01-18 10:15:00,79.426,79.458,79.372,79.372,168000000.0
2006-01-18 10:30:00,79.377,79.438,79.324,79.384,182800000.0
2006-01-18 10:45:00,79.377,79.426,79.281,79.417,204200000.0
2006-01-18 11:00:00,79.442,79.466,79.348,79.375,204800000.0
2006-01-18 11:15:00,79.358,79.358,79.233,79.248,184000000.0
2006-01-18 11:30:00,79.238,79.278,79.168,79.181,193000000.0
2006-01-18 11:45:00,79.176,79.181,79.079,79.18,192000000.0
2006-01-18 12:00:00,79.185,79.283,79.185,79.224,192000000.0
2006-01-18 12:15:00,79.23,79.303,79.191,79.281,187200000.0
2006-01-18 12:30:00,79.291,79.408,79.28,79.391,191800000.0
2006-01-18 12:45:00,79.395,79.431,79.327,79.327,202000000.0
2006-01-18 13:00:00,79.33,79.332,79.233,79.233,164200000.0
2006-01-18 13:15:00,79.252,79.26,79.149,79.238,193600000.0
2006-01-18 13:30:00,79.251,79.335,79.248,79.268,271400000.0
2006-01-18 13:45:00,79.263,79.341,79.242,79.31,283000000.0
2006-01-18 14:00:00,79.288,79.31,79.256,79.293,302000000.0
2006-01-18 14:15:00,79.295,79.304,79.144,79.15,313400000.0
2006-01-18 14:30:00,79.142,79.267,79.142,79.154,315200000.0
2006-01-18 14:45:00,79.148,79.175,79.087,79.131,218000000.0
2006-01-18 15:00:00,79.135,79.155,79.101,79.114,271800000.0
2006-01-18 15:15:00,79.124,79.142,79.003,79.093,425800000.0
2006-01-18 15:30:00,79.01,79.142,79.01,79.059,557600000.0
2006-01-18 15:45:00,79.086,79.225,79.07,79.158,339600000.0
2006-01-18 16:00:00,79.136,79.17,79.022,79.028,588400000.0
2006-01-18 16:15:00,79.036,79.065,78.882,78.892,415200000.0
2006-01-18 16:30:00,78.884,78.999,78.884,78.968,558000000.0
2006-01-18 16:45:00,78.978,78.998,78.931,78.957,569400000.0
2006-01-18 17:00:00,78.971,79.014,78.945,79.014,627400000.0
2006-01-18 17:15:00,79.013,79.037,78.918,78.988,360800000.0
2006-01-18 17:30:00,79.008,79.14,79.003,79.084,532600000.0
2006-01-18 17:45:00,79.071,79.159,79.04,79.151,607600000.0
2006-01-18 18:00:00,79.139,79.217,79.105,79.204,424400000.0
2006-01-18 18:15:00,79.227,79.26,79.174,79.192,514000000.0
2006-01-18 18:30:00,79.185,79.202,79.151,79.18,568400000.0
2006-01-18 18:45:00,79.191,79.208,79.12,79.185,313600000.0
2006-01-18 19:00:00,79.192,79.271,79.169,79.269,220200000.0
2006-01-18 19:15:00,79.263,79.267,79.185,79.222,278400000.0
2006-01-18 19:30:00,79.236,79.241,79.164,79.173,149800000.0
2006-01-18 19:45:00,79.155,79.184,79.104,79.115,174800000.0
2006-01-18 20:00:00,79.116,79.169,79.116,79.156,165800000.0
2006-01-18 20:15:00,79.161,79.182,79.136,79.142,209600000.0
2006-01-18 20:30:00,79.139,79.16,79.127,79.139,99000000.0
2006-01-18 20:45:00,79.144,79.176,79.138,79.162,112000000.0
2006-01-18 21:00:00,79.162,79.183,79.136,79.161,133800000.0
2006-01-18 21:15:00,79.16,79.178,79.151,79.175,50600000.0
2006-01-18 21:30:00,79.165,79.168,79.016,79.131,99200000.0
2006-01-18 21:45:00,79.133,79.139,79.053,79.053,148800000.0
2006-01-18 22:00:00,79.067,79.104,79.053,79.073,200000000.0
2006-01-18 22:15:00,79.071,79.088,79.064,79.074,106000000.0
2006-01-18 22:30:00,79.086,79.135,79.077,79.082,208400000.0
2006-01-18 22:45:00,79.076,79.099,79.071,79.086,94400000.0
2006-01-18 23:00:00,79.096,79.096,79.039,79.06,88000000.0
2006-01-18 23:15:00,79.054,79.079,79.048,79.079,77800000.0
2006-01-18 23:30:00,79.085,79.088,79.061,79.08,102400000.0
2006-01-18 23:45:00,79.083,79.087,79.08,79.085,16000000.0
2006-01-19 00:15:00,79.059,79.059,78.9,78.921,52800000.0
2006-01-19 00:30:00,78.915,78.982,78.88,78.974,162600000.0
2006-01-19 00:45:00,78.967,78.992,78.947,78.958,129600000.0
2006-01-19 01:00:00,78.953,79.068,78.946,79.06,176000000.0
2006-01-19 01:15:00,79.052,79.065,79.028,79.065,113600000.0
2006-01-19 01:30:00,79.066,79.112,79.029,79.112,138600000.0
2006-01-19 01:45:00,79.127,79.134,79.052,79.097,195600000.0
2006-01-19 02:00:00,79.106,79.122,79.019,79.116,197800000.0
2006-01-19 02:15:00,79.116,79.174,79.034,79.164,180800000.0
2006-01-19 02:30:00,79.174,79.218,79.166,79.166,170000000.0
2006-01-19 02:45:00,79.164,79.236,79.131,79.159,148200000.0
2006-01-19 03:00:00,79.166,79.2,78.978,78.989,200000000.0
2006-01-19 03:15:00,78.999,79.038,78.968,79.012,190200000.0
2006-01-19 03:30:00,79.027,79.061,78.925,79.055,185600000.0
2006-01-19 03:45:00,79.047,79.156,79.047,79.156,161600000.0
2006-01-19 04:00:00,79.159,79.165,79.041,79.044,158200000.0
2006-01-19 04:15:00,79.009,79.009,78.656,78.679,190400000.0
2006-01-19 04:30:00,78.711,78.748,78.636,78.733,185600000.0
2006-01-19 04:45:00,78.743,78.747,78.649,78.686,148600000.0
2006-01-19 05:00:00,78.659,78.665,78.585,78.635,192000000.0
2006-01-19 05:15:00,78.64,78.727,78.607,78.699,179200000.0
2006-01-19 05:30:00,78.71,78.737,78.696,78.726,185000000.0
2006-01-19 05:45:00,78.727,78.743,78.557,78.654,187200000.0
2006-01-19 06:00:00,78.669,78.669,78.567,78.656,162000000.0
2006-01-19 06:15:00,78.657,78.701,78.652,78.678,118800000.0
2006-01-19 06:30:00,78.663,78.676,78.556,78.606,163600000.0
2006-01-19 06:45:00,78.604,78.67,78.583,78.661,169000000.0
2006-01-19 07:00:00,78.666,78.703,78.639,78.659,140200000.0
2006-01-19 07:15:00,78.666,78.685,78.625,78.685,162000000.0
2006-01-19 07:30:00,78.693,78.705,78.654,78.693,141800000.0
2006-01-19 07:45:00,78.693,78.695,78.621,78.624,184000000.0
2006-01-19 08:00:00,78.617,78.683,78.588,78.63,177600000.0
2006-01-19 08:15:00,78.642,78.685,78.586,78.632,161000000.0
2006-01-19 08:30:00,78.64,78.659,78.579,78.596,190400000.0
2006-01-19 08:45:00,78.593,78.667,78.592,78.649,144000000.0
2006-01-19 09:00:00,78.646,78.669,78.58,78.614,171200000.0
2006-01-19 09:15:00,78.622,78.651,78.499,78.608,190800000.0
2006-01-19 09:30:00,78.609,78.609,78.427,78.5,193000000.0
2006-01-19 09:45:00,78.491,78.562,78.464,78.528,198800000.0
2006-01-19 10:00:00,78.535,78.544,78.377,78.385,180200000.0
2006-01-19 10:15:00,78.377,78.407,78.347,78.347,181800000.0
2006-01-19 10:30:00,78.339,78.417,78.293,78.357,181800000.0
2006-01-19 10:45:00,78.345,78.368,78.232,78.352,189200000.0
2006-01-19 11:00:00,78.362,78.371,78.252,78.284,217600000.0
2006-01-19 11:15:00,78.294,78.318,78.188,78.211,201600000.0
2006-01-19 11:30:00,78.214,78.289,78.207,78.281,194000000.0
2006-01-19 11:45:00,78.274,78.428,78.25,78.416,192000000.0
2006-01-19 12:00:00,78.413,78.473,78.363,78.392,191800000.0
2006-01-19 12:15:00,78.388,78.388,78.291,78.348,193600000.0
2006-01-19 12:30:00,78.356,78.363,78.217,78.24,181200000.0
2006-01-19 12:45:00,78.234,78.234,78.12,78.16,203200000.0
2006-01-19 13:00:00,78.165,78.193,78.155,78.182,191400000.0
2006-01-19 13:15:00,78.187,78.226,78.07,78.214,184000000.0
2006-01-19 13:30:00,78.207,78.207,78.129,78.171,219600000.0
2006-01-19 13:45:00,78.173,78.201,78.146,78.151,248200000.0
2006-01-19 14:00:00,78.119,78.137,78.072,78.137,312000000.0
2006-01-19 14:15:00,78.137,78.226,78.091,78.176,312200000.0
2006-01-19 14:30:00,78.17,78.17,78.101,78.101,276000000.0
2006-01-19 14:45:00,78.093,78.184,78.092,78.125,255400000.0
2006-01-19 15:00:00,78.123,78.123,77.969,77.974,272000000.0
2006-01-19 15:15:00,77.969,77.978,77.822,77.911,455000000.0
2006-01-19 15:30:00,77.794,78.003,77.773,77.907,593400000.0
2006-01-19 15:45:00,77.906,77.984,77.906,77.956,339600000.0
2006-01-19 16:00:00,77.963,77.974,77.891,77.905,589000000.0
2006-01-19 16:15:00,77.932,78.048,77.932,78.038,375600000.0
2006-01-19 16:30:00,78.063,78.084,78.03,78.057,534200000.0
2006-01-19 16:45:00,78.051,78.06,77.993,78.023,572800000.0
2006-01-19 17:00:00,78.025,78.107,77.97,78.107,624600000.0
2006-01-19 17:15:00,78.118,78.118,78.001,78.002,361400000.0
2006-01-19 17:30:00,77.993,78.001,77.908,77.985,546000000.0
2006-01-19 17:45:00,77.977,77.999,77.914,77.98,560200000.0
2006-01-19 18:00:00,77.995,78.094,77.962,78.086,438200000.0
2006-01-19 18:15:00,78.089,78.092,77.94,78.092,513600000.0
2006-01-19 18:30:00,78.116,78.121,78.029,78.032,680400000.0
2006-01-19 18:45:00,78.041,78.06,78.02,78.034,341200000.0
2006-01-19 19:00:00,78.018,78.02,77.942,78.004,329800000.0
2006-01-19 19:15:00,78.005,78.163,77.995,78.134,291600000.0
2006-01-19 19:30:00,78.152,78.222,78.143,78.22,183800000.0
2006-01-19 19:45:00,78.234,78.304,78.223,78.273,199800000.0
2006-01-19 20:00:00,78.277,78.316,78.264,78.314,233600000.0
2006-01-19 20:15:00,78.305,78.305,78.262,78.28,144000000.0
2006-01-19 20:30:00,78.279,78.359,78.278,78.336,122600000.0
2006-01-19 20:45:00,78.353,78.481,78.349,78.438,203600000.0
2006-01-19 21:00:00,78.438,78.471,78.385,78.423,198600000.0
2006-01-19 21:15:00,78.425,78.435,78.333,78.406,179200000.0
2006-01-19 21:30:00,78.406,78.406,78.28,78.395,139200000.0
2006-01-19 21:45:00,78.392,78.419,78.377,78.411,131200000.0
2006-01-19 22:00:00,78.402,78.448,78.4,78.412,158400000.0
2006-01-19 22:15:00,78.412,78.415,78.373,78.373,107200000.0
2006-01-19 22:30:00,78.381,78.419,78.321,78.412,131200000.0
2006-01-19 22:45:00,78.41,78.416,78.391,78.393,105000000.0
2006-01-19 23:00:00,78.402,78.408,78.378,78.38,133800000.0
2006-01-19 23:15:00,78.378,78.408,78.305,78.354,136000000.0
2006-01-19 23:30:00,78.369,78.422,78.349,78.375,114600000.0
2006-01-19 23:45:00,78.37,78.38,78.25,78.374,137600000.0
2006-01-20 00:30:00,78.377,78.679,78.377,78.669,124800000.0
2006-01-20 00:45:00,78.677,78.691,78.629,78.677,189600000.0
2006-01-20 01:00:00,78.678,78.818,78.67,78.759,190400000.0
2006-01-20 01:15:00,78.758,78.763,78.66,78.675,198200000.0
2006-01-20 01:30:00,78.677,78.713,78.625,78.627,169000000.0
2006-01-20 01:45:00,78.628,78.662,78.601,78.612,194400000.0
2006-01-20 02:00:00,78.624,78.77,78.616,78.755,186600000.0
2006-01-20 02:15:00,78.723,78.744,78.627,78.734,187600000.0
2006-01-20 02:30:00,78.72,78.781,78.72,78.76,164800000.0
2006-01-20 02:45:00,78.762,78.769,78.599,78.639,177000000.0
2006-01-20 03:00:00,78.67,78.751,78.604,78.751,200000000.0
2006-01-20 03:15:00,78.756,78.766,78.689,78.737,167400000.0
2006-01-20 03:30:00,78.741,78.799,78.65,78.784,176400000.0
2006-01-20 03:45:00,78.786,78.833,78.757,78.803,145600000.0
2006-01-20 04:00:00,78.804,78.858,78.785,78.813,166400000.0
2006-01-20 04:15:00,78.816,78.837,78.589,78.618,179200000.0
2006-01-20 04:30:00,78.613,78.628,78.521,78.617,185600000.0
2006-01-20 04:45:00,78.634,78.702,78.549,78.549,180800000.0
2006-01-20 05:00:00,78.535,78.577,78.499,78.565,191400000.0
2006-01-20 05:15:00,78.569,78.646,78.508,78.605,134400000.0
2006-01-20 05:30:00,78.614,78.625,78.58,78.594,130400000.0
2006-01-20 05:45:00,78.598,78.652,78.578,78.625,157800000.0
2006-01-20 06:00:00,78.638,78.691,78.625,78.691,60800000.0
2006-01-20 06:15:00,78.694,78.735,78.658,78.735,150400000.0
2006-01-20 06:30:00,78.748,78.763,78.703,78.743,168000000.0
2006-01-20 06:45:00,78.743,78.771,78.721,78.758,158400000.0
2006-01-20 07:00:00,78.745,78.789,78.708,78.749,156800000.0
2006-01-20 07:15:00,78.747,78.747,78.674,78.696,168800000.0
2006-01-20 07:30:00,78.699,78.726,78.697,78.711,135400000.0
2006-01-20 07:45:00,78.696,78.773,78.694,78.773,101200000.0
2006-01-20 08:00:00,78.775,78.775,78.701,78.701,181800000.0
2006-01-20 08:15:00,78.723,78.739,78.596,78.649,191400000.0
2006-01-20 08:30:00,78.618,78.748,78.618,78.72,189200000.0
2006-01-20 08:45:00,78.716,78.794,78.716,78.735,174800000.0
2006-01-20 09:00:00,78.734,78.734,78.666,78.705,181800000.0
2006-01-20 09:15:00,78.698,78.751,78.641,78.648,178600000.0
2006-01-20 09:30:00,78.665,78.672,78.508,78.508,193600000.0
2006-01-20 09:45:00,78.515,78.532,78.375,78.423,213600000.0
2006-01-20 10:00:00,78.424,78.443,78.386,78.439,177400000.0
2006-01-20 10:15:00,78.445,78.473,78.41,78.445,167800000.0
2006-01-20 10:30:00,78.441,78.514,78.407,78.494,182400000.0
2006-01-20 10:45:00,78.485,78.507,78.411,78.491,205600000.0
2006-01-20 11:00:00,78.499,78.533,78.454,78.514,217400000.0
2006-01-20 11:15:00,78.52,78.521,78.403,78.409,201600000.0
2006-01-20 11:30:00,78.418,78.476,78.401,78.476,182400000.0
2006-01-20 11:45:00,78.477,78.505,78.429,78.49,191200000.0
2006-01-20 12:00:00,78.48,78.514,78.44,78.465,180200000.0
2006-01-20 12:15:00,78.448,78.476,78.371,78.385,162600000.0
2006-01-20 12:30:00,78.381,78.383,78.268,78.363,168400000.0
2006-01-20 12:45:00,78.366,78.395,78.346,78.37,188800000.0
2006-01-20 13:00:00,78.367,78.367,78.18,78.182,198400000.0
2006-01-20 13:15:00,78.198,78.217,78.085,78.177,185600000.0
2006-01-20 13:30:00,78.196,78.252,78.186,78.237,282600000.0
2006-01-20 13:45:00,78.246,78.308,78.201,78.249,283200000.0
2006-01-20 14:00:00,78.243,78.264,78.198,78.202,373200000.0
2006-01-20 14:15:00,78.214,78.248,78.211,78.227,301200000.0
2006-01-20 14:30:00,78.243,78.289,78.228,78.241,293800000.0
2006-01-20 14:45:00,78.242,78.253,78.215,78.241,251600000.0
2006-01-20 15:00:00,78.251,78.301,78.244,78.298,283200000.0
2006-01-20 15:15:00,78.3,78.387,78.221,78.31,416200000.0
2006-01-20 15:30:00,78.224,78.33,78.211,78.224,595600000.0
2006-01-20 15:45:00,78.227,78.353,78.171,78.295,340200000.0
2006-01-20 16:00:00,78.291,78.396,78.291,78.393,588000000.0
2006-01-20 16:15:00,78.396,78.423,78.37,78.371,412600000.0
2006-01-20 16:30:00,78.359,78.386,78.324,78.384,561800000.0
2006-01-20 16:45:00,78.375,78.462,78.351,78.442,569400000.0
2006-01-20 17:00:00,78.441,78.461,78.37,78.371,625400000.0
2006-01-20 17:15:00,78.369,78.377,78.249,78.262,322600000.0
2006-01-20 17:30:00,78.248,78.339,78.224,78.321,549600000.0
2006-01-20 17:45:00,78.329,78.381,78.211,78.238,606600000.0
2006-01-20 18:00:00,78.234,78.341,78.202,78.249,437800000.0
2006-01-20 18:15:00,78.259,78.259,78.179,78.238,511800000.0
2006-01-20 18:30:00,78.247,78.264,78.196,78.247,672800000.0
2006-01-20 18:45:00,78.255,78.294,78.236,78.238,341400000.0
2006-01-20 19:00:00,78.234,78.251,78.14,78.198,311200000.0
2006-01-20 19:15:00,78.197,78.197,78.095,78.127,258400000.0
2006-01-20 19:30:00,78.135,78.16,78.107,78.132,183400000.0
2006-01-20 19:45:00,78.137,78.193,78.117,78.19,175400000.0
2006-01-20 20:00:00,78.193,78.217,78.119,78.177,130600000.0
2006-01-20 20:15:00,78.185,78.198,78.151,78.163,148800000.0
2006-01-20 20:30:00,78.17,78.212,78.159,78.208,161600000.0
2006-01-20 20:45:00,78.207,78.207,78.117,78.152,197000000.0
2006-01-20 21:00:00,78.156,78.156,78.089,78.133,192400000.0
2006-01-20 21:15:00,78.129,78.162,78.054,78.102,108800000.0
2006-01-20 21:30:00,78.095,78.143,78.095,78.126,110400000.0
2006-01-20 21:45:00,78.126,78.127,78.077,78.091,150800000.0
2006-01-20 22:00:00,78.095,78.123,78.083,78.121,135400000.0
2006-01-20 22:15:00,78.124,78.136,78.108,78.117,102400000.0
2006-01-20 22:30:00,78.122,78.143,78.065,78.107,208000000.0
2006-01-20 22:45:00,78.111,78.123,78.102,78.111,72000000.0
2006-01-20 23:00:00,78.111,78.144,78.105,78.131,171000000.0
2006-01-20 23:15:00,78.128,78.128,78.107,78.121,102400000.0
2006-01-20 23:30:00,78.113,78.123,78.104,78.116,48000000.0
2006-01-20 23:45:00,78.11,78.164,78.052,78.146,139200000.0
2006-01-23 06:15:00,78.117,78.117,77.728,77.728,16000000.0
2006-01-23 07:00:00,77.695,78.41,77.695,78.41,137600000.0
2006-01-23 07:15:00,78.412,78.431,78.39,78.418,118400000.0
2006-01-23 07:30:00,78.427,78.438,78.402,78.419,142600000.0
2006-01-23 07:45:00,78.427,78.466,78.422,78.446,164800000.0
2006-01-23 08:00:00,78.449,78.469,78.409,78.409,175800000.0
2006-01-23 08:15:00,78.421,78.437,78.307,78.406,172800000.0
2006-01-23 08:30:00,78.395,78.459,78.379,78.404,183800000.0
2006-01-23 08:45:00,78.396,78.461,78.389,78.454,190400000.0
2006-01-23 09:00:00,78.456,78.472,78.413,78.432,181800000.0
2006-01-23 09:15:00,78.424,78.477,78.326,78.427,190400000.0
2006-01-23 09:30:00,78.433,78.467,78.396,78.438,179200000.0
2006-01-23 09:45:00,78.469,78.604,78.453,78.601,214800000.0
2006-01-23 10:00:00,78.609,78.617,78.457,78.48,192000000.0
2006-01-23 10:15:00,78.485,78.508,78.453,78.479,171600000.0
2006-01-23 10:30:00,78.476,78.482,78.357,78.376,171200000.0
2006-01-23 10:45:00,78.361,78.443,78.35,78.408,186600000.0
2006-01-23 11:00:00,78.403,78.409,78.287,78.352,217400000.0
2006-01-23 11:15:00,78.345,78.371,78.285,78.29,199800000.0
2006-01-23 11:30:00,78.297,78.297,78.132,78.177,193600000.0
2006-01-23 11:45:00,78.182,78.188,78.087,78.102,191400000.0
2006-01-23 12:00:00,78.092,78.13,78.034,78.104,180800000.0
2006-01-23 12:15:00,78.097,78.121,78.024,78.114,205600000.0
2006-01-23 12:30:00,78.099,78.125,77.995,78.076,210000000.0
2006-01-23 12:45:00,78.08,78.113,78.033,78.111,203200000.0
2006-01-23 13:00:00,78.112,78.144,78.049,78.1,198800000.0
2006-01-23 13:15:00,78.118,78.141,78.029,78.09,196000000.0
2006-01-23 13:30:00,78.069,78.113,78.042,78.05,311200000.0
2006-01-23 13:45:00,78.05,78.069,78.007,78.03,256000000.0
2006-01-23 14:00:00,78.028,78.116,78.016,78.109,356200000.0
2006-01-23 14:15:00,78.107,78.107,78.044,78.071,246800000.0
2006-01-23 14:30:00,78.063,78.123,78.063,78.118,300600000.0
2006-01-23 14:45:00,78.118,78.132,78.064,78.132,268200000.0
2006-01-23 15:00:00,78.125,78.205,78.108,78.171,282400000.0
2006-01-23 15:15:00,78.176,78.274,78.125,78.232,434600000.0
2006-01-23 15:30:00,78.17,78.357,78.149,78.308,596400000.0
2006-01-23 15:45:00,78.306,78.336,78.29,78.297,328800000.0
2006-01-23 16:00:00,78.299,78.335,78.241,78.256,577200000.0
2006-01-23 16:15:00,78.249,78.288,78.172,78.288,414200000.0
2006-01-23 16:30:00,78.296,78.3,78.181,78.225,560000000.0
2006-01-23 16:45:00,78.217,78.229,78.185,78.199,504800000.0
2006-01-23 17:00:00,78.195,78.304,78.189,78.271,626000000.0
2006-01-23 17:15:00,78.267,78.288,78.223,78.271,335400000.0
2006-01-23 17:30:00,78.269,78.311,78.254,78.288,456000000.0
2006-01-23 17:45:00,78.284,78.325,78.275,78.325,454200000.0
2006-01-23 18:00:00,78.319,78.353,78.3,78.348,437200000.0
2006-01-23 18:15:00,78.364,78.371,78.308,78.313,453000000.0
2006-01-23 18:30:00,78.33,78.359,78.307,78.311,594000000.0
2006-01-23 18:45:00,78.314,78.367,78.295,78.354,341800000.0
2006-01-23 19:00:00,78.352,78.492,78.335,78.458,315600000.0
2006-01-23 19:15:00,78.477,78.482,78.444,78.474,262800000.0
2006-01-23 19:30:00,78.47,78.482,78.416,78.429,137600000.0
2006-01-23 19:45:00,78.435,78.468,78.393,78.412,175800000.0
2006-01-23 20:00:00,78.417,78.462,78.358,78.415,194600000.0
2006-01-23 20:15:00,78.423,78.423,78.325,78.341,183200000.0
2006-01-23 20:30:00,78.332,78.342,78.306,78.325,122600000.0
2006-01-23 20:45:00,78.32,78.341,78.301,78.326,132800000.0
2006-01-23 21:00:00,78.316,78.33,78.267,78.267,153000000.0
2006-01-23 21:15:00,78.258,78.27,78.231,78.264,110800000.0
2006-01-23 21:30:00,78.267,78.305,78.216,78.252,131200000.0
2006-01-23 21:45:00,78.25,78.293,78.244,78.256,132800000.0
2006-01-23 22:00:00,78.267,78.282,78.249,78.252,112000000.0
2006-01-23 22:15:00,78.24,78.258,78.226,78.233,132200000.0
2006-01-23 22:30:00,78.244,78.25,78.209,78.225,115600000.0
2006-01-23 22:45:00,78.228,78.257,78.213,78.252,145600000.0
2006-01-23 23:00:00,78.257,78.258,78.201,78.223,181800000.0
2006-01-23 23:15:00,78.223,78.231,78.193,78.218,141800000.0
2006-01-23 23:30:00,78.222,78.244,78.205,78.217,103400000.0
2006-01-23 23:45:00,78.213,78.265,78.162,78.244,98400000.0
2006-01-24 00:30:00,78.252,78.331,78.244,78.315,92800000.0
2006-01-24 00:45:00,78.323,78.336,78.286,78.309,142400000.0
2006-01-24 01:00:00,78.305,78.305,78.195,78.291,76800000.0
2006-01-24 01:15:00,78.28,78.294,78.235,78.255,181200000.0
2006-01-24 01:30:00,78.26,78.287,78.191,78.235,199200000.0
2006-01-24 01:45:00,78.229,78.298,78.187,78.251,180800000.0
2006-01-24 02:00:00,78.269,78.286,78.181,78.215,185000000.0
2006-01-24 02:15:00,78.217,78.31,78.114,78.226,198200000.0
2006-01-24 02:30:00,78.221,78.221,78.127,78.17,193600000.0
2006-01-24 02:45:00,78.171,78.182,78.043,78.063,164200000.0
2006-01-24 03:00:00,78.054,78.055,77.95,77.982,199400000.0
2006-01-24 03:15:00,77.998,77.998,77.911,77.937,195200000.0
2006-01-24 03:30:00,77.937,77.937,77.835,77.91,185800000.0
2006-01-24 03:45:00,77.909,77.912,77.835,77.871,150400000.0
2006-01-24 04:00:00,77.889,77.951,77.878,77.942,134200000.0
2006-01-24 04:15:00,77.957,77.957,77.846,77.895,135400000.0
2006-01-24 04:30:00,77.889,77.954,77.889,77.921,185000000.0
2006-01-24 04:45:00,77.93,77.966,77.838,77.939,136000000.0
2006-01-24 05:00:00,77.928,77.978,77.867,77.917,191800000.0
2006-01-24 05:15:00,77.916,77.965,77.872,77.961,175800000.0
2006-01-24 05:30:00,77.962,77.962,77.892,77.899,144000000.0
2006-01-24 05:45:00,77.901,77.968,77.856,77.957,200000000.0
2006-01-24 06:00:00,77.955,77.969,77.849,77.952,184400000.0
2006-01-24 06:15:00,77.947,77.952,77.919,77.941,123200000.0
2006-01-24 06:30:00,77.931,77.954,77.851,77.903,178400000.0
2006-01-24 06:45:00,77.9,77.906,77.843,77.888,139200000.0
2006-01-24 07:00:00,77.89,77.893,77.836,77.86,168000000.0
2006-01-24 07:15:00,77.864,77.923,77.853,77.904,190000000.0
2006-01-24 07:30:00,77.892,77.912,77.82,77.828,177600000.0
2006-01-24 07:45:00,77.839,77.869,77.824,77.83,195000000.0
2006-01-24 08:00:00,77.838,77.864,77.776,77.78,177600000.0
2006-01-24 08:15:00,77.788,77.788,77.628,77.737,178400000.0
2006-01-24 08:30:00,77.748,77.771,77.707,77.708,190400000.0
2006-01-24 08:45:00,77.694,77.712,77.534,77.567,188600000.0
2006-01-24 09:00:00,77.572,77.605,77.559,77.561,194000000.0
2006-01-24 09:15:00,77.572,77.618,77.501,77.587,179000000.0
2006-01-24 09:30:00,77.584,77.626,77.556,77.583,169600000.0
2006-01-24 09:45:00,77.595,77.7,77.591,77.689,201400000.0
2006-01-24 10:00:00,77.694,77.753,77.678,77.741,192400000.0
2006-01-24 10:15:00,77.747,77.777,77.677,77.732,185400000.0
2006-01-24 10:30:00,77.71,77.714,77.592,77.604,181200000.0
2006-01-24 10:45:00,77.617,77.648,77.471,77.541,204800000.0
2006-01-24 11:00:00,77.552,77.629,77.526,77.629,216800000.0
2006-01-24 11:15:00,77.632,77.648,77.582,77.648,188200000.0
2006-01-24 11:30:00,77.652,77.663,77.55,77.585,180800000.0
2006-01-24 11:45:00,77.589,77.613,77.45,77.494,192200000.0
2006-01-24 12:00:00,77.505,77.609,77.462,77.609,180200000.0
2006-01-24 12:15:00,77.615,77.632,77.486,77.5,205200000.0
2006-01-24 12:30:00,77.512,77.67,77.491,77.651,195000000.0
2006-01-24 12:45:00,77.645,77.669,77.614,77.616,202000000.0
2006-01-24 13:00:00,77.617,77.665,77.583,77.615,171600000.0
2006-01-24 13:15:00,77.628,77.703,77.592,77.703,190400000.0
2006-01-24 13:30:00,77.692,77.721,77.647,77.686,311200000.0
2006-01-24 13:45:00,77.659,77.775,77.659,77.741,283200000.0
2006-01-24 14:00:00,77.743,77.76,77.701,77.738,372800000.0
2006-01-24 14:15:00,77.719,77.78,77.694,77.702,269200000.0
2006-01-24 14:30:00,77.694,77.695,77.64,77.66,292400000.0
2006-01-24 14:45:00,77.655,77.681,77.618,77.676,268800000.0
2006-01-24 15:00:00,77.672,77.672,77.586,77.615,296800000.0
2006-01-24 15:15:00,77.621,77.621,77.474,77.556,374800000.0
2006-01-24 15:30:00,77.478,77.618,77.478,77.56,399200000.0
2006-01-24 15:45:00,77.555,77.599,77.551,77.598,340800000.0
2006-01-24 16:00:00,77.602,77.662,77.592,77.647,590600000.0
2006-01-24 16:15:00,77.641,77.641,77.495,77.53,414400000.0
2006-01-24 16:30:00,77.533,77.649,77.522,77.641,560200000.0
2006-01-24 16:45:00,77.631,77.676,77.604,77.645,517600000.0
2006-01-24 17:00:00,77.666,77.755,77.642,77.754,627000000.0
2006-01-24 17:15:00,77.744,77.784,77.73,77.784,274600000.0
2006-01-24 17:30:00,77.78,77.952,77.78,77.913,544000000.0
2006-01-24 17:45:00,77.887,77.971,77.886,77.964,607400000.0
2006-01-24 18:00:00,77.978,78.05,77.966,77.967,405000000.0
2006-01-24 18:15:00,77.964,77.991,77.95,77.991,432400000.0
2006-01-24 18:30:00,77.987,78.07,77.986,78.05,632200000.0
2006-01-24 18:45:00,78.03,78.048,77.979,78.048,330000000.0
2006-01-24 19:00:00,78.05,78.094,78.013,78.087,273000000.0
2006-01-24 19:15:00,78.08,78.132,78.058,78.128,187200000.0
2006-01-24 19:30:00,78.136,78.158,78.098,78.128,158600000.0
2006-01-24 19:45:00,78.129,78.129,78.086,78.087,188800000.0
2006-01-24 20:00:00,78.097,78.15,78.083,78.15,179000000.0
2006-01-24 20:15:00,78.152,78.16,78.124,78.149,154600000.0
2006-01-24 20:30:00,78.144,78.146,78.119,78.125,122600000.0
2006-01-24 20:45:00,78.116,78.133,78.103,78.113,132200000.0
2006-01-24 21:00:00,78.1,78.108,78.073,78.084,98000000.0
2006-01-24 21:15:00,78.076,78.174,78.0,78.158,154600000.0
2006-01-24 21:30:00,78.153,78.153,78.019,78.137,160000000.0
2006-01-24 21:45:00,78.132,78.135,78.076,78.076,153400000.0
2006-01-24 22:00:00,78.085,78.094,78.066,78.09,126800000.0
2006-01-24 22:15:00,78.098,78.141,78.098,78.125,161000000.0
2006-01-24 22:30:00,78.128,78.136,78.07,78.106,80000000.0
2006-01-24 22:45:00,78.105,78.127,78.086,78.115,96000000.0
2006-01-24 23:00:00,78.118,78.13,78.108,78.128,76800000.0
2006-01-24 23:15:00,78.129,78.148,78.077,78.129,154600000.0
2006-01-24 23:30:00,78.14,78.179,78.132,78.179,127400000.0
2006-01-24 23:45:00,78.179,78.193,78.119,78.184,105600000.0
2006-01-25 00:15:00,78.194,78.215,78.194,78.213,43200000.0
2006-01-25 00:30:00,78.242,78.363,78.213,78.241,196000000.0
2006-01-25 00:45:00,78.239,78.26,78.187,78.254,177600000.0
2006-01-25 01:00:00,78.259,78.342,78.251,78.33,165800000.0
2006-01-25 01:15:00,78.327,78.377,78.31,78.366,155000000.0
2006-01-25 01:30:00,78.362,78.461,78.345,78.433,200200000.0
2006-01-25 01:45:00,78.428,78.565,78.398,78.472,194600000.0
2006-01-25 02:00:00,78.499,78.661,78.475,78.653,197800000.0
2006-01-25 02:15:00,78.653,78.653,78.52,78.591,198400000.0
2006-01-25 02:30:00,78.595,78.637,78.583,78.586,194000000.0
2006-01-25 02:45:00,78.568,78.589,78.477,78.509,164600000.0
2006-01-25 03:00:00,78.503,78.503,78.402,78.455,199800000.0
2006-01-25 03:15:00,78.445,78.449,78.401,78.416,181800000.0
2006-01-25 03:30:00,78.424,78.424,78.33,78.401,140600000.0
2006-01-25 03:45:00,78.39,78.427,78.385,78.394,160400000.0
2006-01-25 04:00:00,78.399,78.486,78.39,78.458,139200000.0
2006-01-25 04:15:00,78.45,78.47,78.374,78.413,168400000.0
2006-01-25 04:30:00,78.422,78.45,78.389,78.43,165800000.0
2006-01-25 04:45:00,78.438,78.496,78.388,78.49,157800000.0
2006-01-25 05:00:00,78.48,78.527,78.472,78.501,178000000.0
2006-01-25 05:15:00,78.492,78.542,78.454,78.504,174400000.0
2006-01-25 05:30:00,78.521,78.54,78.509,78.524,125200000.0
2006-01-25 05:45:00,78.531,78.574,78.422,78.498,157800000.0
2006-01-25 06:00:00,78.503,78.581,78.464,78.568,185400000.0
2006-01-25 06:15:00,78.568,78.611,78.558,78.58,129000000.0
2006-01-25 06:30:00,78.599,78.629,78.561,78.614,156200000.0
2006-01-25 06:45:00,78.636,78.642,78.586,78.606,193000000.0
2006-01-25 07:00:00,78.605,78.63,78.591,78.618,141800000.0
2006-01-25 07:15:00,78.611,78.615,78.509,78.519,199200000.0
2006-01-25 07:30:00,78.518,78.54,78.498,78.524,158400000.0
2006-01-25 07:45:00,78.528,78.538,78.424,78.424,177600000.0
2006-01-25 08:00:00,78.406,78.406,78.344,78.374,169600000.0
2006-01-25 08:15:00,78.384,78.456,78.362,78.43,191400000.0
2006-01-25 08:30:00,78.441,78.508,78.438,78.474,188200000.0
2006-01-25 08:45:00,78.465,78.546,78.464,78.504,189000000.0
2006-01-25 09:00:00,78.502,78.562,78.448,78.519,195200000.0
2006-01-25 09:15:00,78.512,78.536,78.439,78.466,180000000.0
2006-01-25 09:30:00,78.442,78.458,78.333,78.346,193600000.0
2006-01-25 09:45:00,78.366,78.434,78.326,78.384,214800000.0
2006-01-25 10:00:00,78.39,78.45,78.32,78.45,167400000.0
2006-01-25 10:15:00,78.448,78.515,78.43,78.5,173800000.0
2006-01-25 10:30:00,78.507,78.556,78.457,78.523,166400000.0
2006-01-25 10:45:00,78.52,78.52,78.375,78.455,180000000.0
2006-01-25 11:00:00,78.457,78.503,78.406,78.497,204200000.0
2006-01-25 11:15:00,78.505,78.54,78.44,78.522,201000000.0
2006-01-25 11:30:00,78.52,78.569,78.52,78.555,181200000.0
2006-01-25 11:45:00,78.558,78.643,78.487,78.487,191400000.0
2006-01-25 12:00:00,78.477,78.537,78.412,78.481,142400000.0
2006-01-25 12:15:00,78.489,78.544,78.484,78.499,171200000.0
2006-01-25 12:30:00,78.487,78.548,78.487,78.533,171200000.0
2006-01-25 12:45:00,78.523,78.559,78.502,78.533,169000000.0
2006-01-25 13:00:00,78.521,78.589,78.511,78.581,164200000.0
2006-01-25 13:15:00,78.587,78.659,78.516,78.659,32000000.0
2006-01-25 13:30:00,78.668,78.718,78.658,78.69,312400000.0
2006-01-25 13:45:00,78.703,78.709,78.636,78.659,262800000.0
2006-01-25 14:00:00,78.663,78.693,78.642,78.693,356200000.0
2006-01-25 14:15:00,78.685,78.723,78.639,78.718,273600000.0
2006-01-25 14:30:00,78.719,78.811,78.713,78.748,315600000.0
2006-01-25 14:45:00,78.754,78.836,78.74,78.836,247800000.0
2006-01-25 15:00:00,78.833,78.9,78.829,78.846,281400000.0
2006-01-25 15:15:00,78.844,78.89,78.752,78.859,456800000.0
2006-01-25 15:30:00,78.793,78.981,78.786,78.981,580400000.0
2006-01-25 15:45:00,78.972,79.046,78.962,79.04,326800000.0
2006-01-25 16:00:00,79.038,79.123,78.981,79.105,589000000.0
2006-01-25 16:15:00,79.116,79.168,79.11,79.131,414200000.0
2006-01-25 16:30:00,79.123,79.171,79.097,79.153,560200000.0
2006-01-25 16:45:00,79.161,79.354,79.159,79.345,570000000.0
2006-01-25 17:00:00,79.35,79.368,79.272,79.291,626800000.0
2006-01-25 17:15:00,79.299,79.306,79.218,79.28,362000000.0
2006-01-25 17:30:00,79.263,79.284,79.12,79.182,555000000.0
2006-01-25 17:45:00,79.169,79.293,79.133,79.224,605600000.0
2006-01-25 18:00:00,79.214,79.239,79.119,79.197,435200000.0
2006-01-25 18:15:00,79.208,79.233,79.175,79.233,512600000.0
2006-01-25 18:30:00,79.236,79.253,79.138,79.198,684200000.0
2006-01-25 18:45:00,79.177,79.255,79.155,79.223,264400000.0
2006-01-25 19:00:00,79.218,79.244,79.173,79.237,272400000.0
2006-01-25 19:15:00,79.233,79.25,79.106,79.151,290600000.0
2006-01-25 19:30:00,79.154,79.17,79.096,79.119,183400000.0
2006-01-25 19:45:00,79.13,79.208,79.11,79.208,183400000.0
2006-01-25 20:00:00,79.216,79.243,79.209,79.233,185600000.0
2006-01-25 20:15:00,79.235,79.235,79.151,79.16,156200000.0
2006-01-25 20:30:00,79.158,79.198,79.149,79.176,95400000.0
2006-01-25 20:45:00,79.179,79.208,79.158,79.183,150600000.0
2006-01-25 21:00:00,79.18,79.211,79.165,79.191,101800000.0
2006-01-25 21:15:00,79.185,79.208,79.093,79.193,131200000.0
2006-01-25 21:30:00,79.196,79.205,79.137,79.205,148800000.0
2006-01-25 21:45:00,79.203,79.203,79.14,79.168,198400000.0
2006-01-25 22:00:00,79.174,79.214,79.162,79.206,172800000.0
2006-01-25 22:15:00,79.203,79.29,79.203,79.277,172200000.0
2006-01-25 22:30:00,79.278,79.303,79.21,79.297,161600000.0
2006-01-25 22:45:00,79.296,79.306,79.247,79.248,176000000.0
2006-01-25 23:00:00,79.244,79.261,79.227,79.255,166800000.0
2006-01-25 23:15:00,79.254,79.285,79.22,79.27,166800000.0
2006-01-25 23:30:00,79.281,79.316,79.27,79.316,133800000.0
2006-01-25 23:45:00,79.305,79.391,79.272,79.332,129000000.0
2006-01-26 00:15:00,79.333,79.335,79.326,79.334,25600000.0
2006-01-26 00:30:00,79.347,79.526,79.347,79.487,128000000.0
2006-01-26 00:45:00,79.478,79.487,79.456,79.462,86800000.0
2006-01-26 01:00:00,79.459,79.469,79.38,79.421,170600000.0
2006-01-26 01:15:00,79.408,79.455,79.401,79.455,143400000.0
2006-01-26 01:30:00,79.463,79.484,79.415,79.439,187600000.0
2006-01-26 01:45:00,79.439,79.505,79.385,79.477,195200000.0
2006-01-26 02:00:00,79.484,79.484,79.392,79.399,141800000.0
2006-01-26 02:15:00,79.407,79.422,79.305,79.323,186600000.0
2006-01-26 02:30:00,79.325,79.343,79.28,79.315,180800000.0
2006-01-26 02:45:00,79.311,79.325,79.19,79.313,130000000.0
2006-01-26 03:00:00,79.301,79.362,79.201,79.348,199400000.0
2006-01-26 03:15:00,79.331,79.344,79.261,79.319,171200000.0
2006-01-26 03:30:00,79.324,79.472,79.262,79.412,195200000.0
2006-01-26 03:45:00,79.403,79.403,79.358,79.393,142800000.0
2006-01-26 04:00:00,79.407,79.452,79.383,79.446,179000000.0
2006-01-26 04:15:00,79.432,79.472,79.362,79.446,163000000.0
2006-01-26 04:30:00,79.447,79.456,79.384,79.404,160000000.0
2006-01-26 04:45:00,79.412,79.442,79.389,79.432,116200000.0
2006-01-26 05:00:00,79.418,79.432,79.38,79.384,95400000.0
2006-01-26 05:15:00,79.393,79.428,79.331,79.399,105600000.0
2006-01-26 05:30:00,79.413,79.438,79.372,79.433,161000000.0
2006-01-26 05:45:00,79.435,79.467,79.375,79.451,140800000.0
2006-01-26 06:00:00,79.455,79.509,79.405,79.496,148800000.0
2006-01-26 06:15:00,79.492,79.515,79.43,79.456,170400000.0
2006-01-26 06:30:00,79.445,79.502,79.432,79.494,171200000.0
2006-01-26 06:45:00,79.493,79.521,79.444,79.488,168000000.0
2006-01-26 07:00:00,79.492,79.529,79.484,79.504,168400000.0
2006-01-26 07:15:00,79.513,79.522,79.463,79.481,140800000.0
2006-01-26 07:30:00,79.48,79.493,79.463,79.47,121600000.0
2006-01-26 07:45:00,79.47,79.554,79.468,79.554,142400000.0
2006-01-26 08:00:00,79.559,79.581,79.536,79.565,174800000.0
2006-01-26 08:15:00,79.591,79.601,79.474,79.571,181200000.0
2006-01-26 08:30:00,79.567,79.591,79.55,79.565,164800000.0
2006-01-26 08:45:00,79.58,79.624,79.546,79.575,181200000.0
2006-01-26 09:00:00,79.584,79.647,79.583,79.606,184400000.0
2006-01-26 09:15:00,79.605,79.625,79.502,79.555,190400000.0
2006-01-26 09:30:00,79.551,79.551,79.441,79.473,192400000.0
2006-01-26 09:45:00,79.483,79.514,79.393,79.491,215400000.0
2006-01-26 10:00:00,79.493,79.568,79.463,79.561,180000000.0
2006-01-26 10:15:00,79.549,79.627,79.549,79.574,178200000.0
2006-01-26 10:30:00,79.553,79.611,79.468,79.552,181800000.0
2006-01-26 10:45:00,79.544,79.596,79.486,79.577,204200000.0
2006-01-26 11:00:00,79.581,79.666,79.569,79.666,217000000.0
2006-01-26 11:15:00,79.654,79.701,79.649,79.68,188000000.0
2006-01-26 11:30:00,79.667,79.732,79.658,79.699,193800000.0
2006-01-26 11:45:00,79.697,79.769,79.66,79.764,191400000.0
2006-01-26 12:00:00,79.796,79.796,79.725,79.748,180200000.0
2006-01-26 12:15:00,79.749,79.808,79.707,79.795,186000000.0
2006-01-26 12:30:00,79.791,79.791,79.74,79.772,179600000.0
2006-01-26 12:45:00,79.773,79.803,79.712,79.712,183800000.0
2006-01-26 13:00:00,79.708,79.749,79.667,79.722,196200000.0
2006-01-26 13:15:00,79.756,79.773,79.656,79.751,201600000.0
2006-01-26 13:30:00,79.761,79.767,79.699,79.743,313800000.0
2006-01-26 13:45:00,79.737,79.77,79.68,79.73,283600000.0
2006-01-26 14:00:00,79.741,79.751,79.652,79.652,337800000.0
2006-01-26 14:15:00,79.654,79.699,79.654,79.692,264800000.0
2006-01-26 14:30:00,79.672,79.738,79.652,79.671,314000000.0
2006-01-26 14:45:00,79.665,79.73,79.655,79.702,268800000.0
2006-01-26 15:00:00,79.692,79.778,79.692,79.707,282600000.0
2006-01-26 15:15:00,79.706,79.727,79.597,79.685,456200000.0
2006-01-26 15:30:00,79.593,79.776,79.565,79.708,594400000.0
2006-01-26 15:45:00,79.69,79.768,79.68,79.745,340800000.0
2006-01-26 16:00:00,79.743,79.764,79.696,79.705,588800000.0
2006-01-26 16:15:00,79.705,79.715,79.655,79.668,355000000.0
2006-01-26 16:30:00,79.665,79.674,79.351,79.381,561200000.0
2006-01-26 16:45:00,79.382,79.385,79.331,79.353,483600000.0
2006-01-26 17:00:00,79.357,79.408,79.292,79.384,626000000.0
2006-01-26 17:15:00,79.383,79.419,79.307,79.316,346000000.0
2006-01-26 17:30:00,79.306,79.468,79.306,79.45,543800000.0
2006-01-26 17:45:00,79.433,79.52,79.433,79.48,607200000.0
2006-01-26 18:00:00,79.469,79.492,79.42,79.456,399200000.0
2006-01-26 18:15:00,79.463,79.465,79.407,79.416,514200000.0
2006-01-26 18:30:00,79.425,79.53,79.425,79.53,679000000.0
2006-01-26 18:45:00,79.557,79.632,79.507,79.578,342200000.0
2006-01-26 19:00:00,79.577,79.629,79.518,79.518,315400000.0
2006-01-26 19:15:00,79.517,79.61,79.51,79.584,268000000.0
2006-01-26 19:30:00,79.587,79.62,79.499,79.519,172200000.0
2006-01-26 19:45:00,79.562,79.626,79.559,79.597,143400000.0
2006-01-26 20:00:00,79.619,79.697,79.609,79.666,228000000.0
2006-01-26 20:15:00,79.671,79.677,79.616,79.643,211200000.0
2006-01-26 20:30:00,79.647,79.674,79.631,79.64,144000000.0
2006-01-26 20:45:00,79.63,79.686,79.628,79.663,142400000.0
2006-01-26 21:00:00,79.668,79.716,79.666,79.711,164200000.0
2006-01-26 21:15:00,79.705,79.759,79.695,79.71,166200000.0
2006-01-26 21:30:00,79.702,79.702,79.545,79.65,154600000.0
2006-01-26 21:45:00,79.644,79.666,79.633,79.64,153000000.0
2006-01-26 22:00:00,79.646,79.662,79.631,79.66,155200000.0
2006-01-26 22:15:00,79.664,79.672,79.642,79.648,125800000.0
2006-01-26 22:30:00,79.653,79.686,79.646,79.677,112800000.0
2006-01-26 22:45:00,79.679,79.694,79.674,79.691,69800000.0
2006-01-26 23:00:00,79.694,79.705,79.676,79.704,86400000.0
2006-01-26 23:15:00,79.704,79.704,79.651,79.674,145000000.0
2006-01-26 23:30:00,79.672,79.696,79.651,79.678,144400000.0
2006-01-26 23:45:00,79.676,79.727,79.638,79.727,152000000.0
2006-01-27 00:15:00,79.752,79.785,79.752,79.785,8000000.0
2006-01-27 00:30:00,79.788,79.788,79.572,79.615,175400000.0
2006-01-27 00:45:00,79.607,79.623,79.56,79.581,112000000.0
2006-01-27 01:00:00,79.584,79.59,79.483,79.494,207800000.0
2006-01-27 01:15:00,79.5,79.524,79.469,79.515,211200000.0
2006-01-27 01:30:00,79.521,79.53,79.434,79.455,154600000.0
2006-01-27 01:45:00,79.459,79.617,79.443,79.549,174400000.0
2006-01-27 02:00:00,79.558,79.666,79.528,79.528,197600000.0
2006-01-27 02:15:00,79.517,79.531,79.358,79.377,197800000.0
2006-01-27 02:30:00,79.376,79.413,79.362,79.401,180600000.0
2006-01-27 02:45:00,79.405,79.511,79.395,79.494,165800000.0
2006-01-27 03:00:00,79.479,79.479,79.371,79.436,183200000.0
2006-01-27 03:15:00,79.43,79.469,79.41,79.437,182800000.0
2006-01-27 03:30:00,79.443,79.443,79.345,79.422,182200000.0
2006-01-27 03:45:00,79.407,79.433,79.392,79.418,132800000.0
2006-01-27 04:00:00,79.424,79.431,79.374,79.374,166400000.0
2006-01-27 04:15:00,79.378,79.392,79.283,79.374,175400000.0
2006-01-27 04:30:00,79.376,79.395,79.353,79.364,152000000.0
2006-01-27 04:45:00,79.362,79.416,79.282,79.393,157200000.0
2006-01-27 05:00:00,79.392,79.438,79.386,79.432,153400000.0
2006-01-27 05:15:00,79.426,79.474,79.369,79.45,144400000.0
2006-01-27 05:30:00,79.459,79.505,79.264,79.264,173200000.0
2006-01-27 05:45:00,79.251,79.257,78.789,78.837,197600000.0
2006-01-27 06:00:00,78.862,78.9,78.735,78.87,184400000.0
2006-01-27 06:15:00,78.85,78.85,78.713,78.786,171000000.0
2006-01-27 06:30:00,78.789,78.827,78.68,78.779,203800000.0
2006-01-27 06:45:00,78.768,78.801,78.712,78.721,210000000.0
2006-01-27 07:00:00,78.705,78.705,78.646,78.671,179200000.0
2006-01-27 07:15:00,78.665,79.065,78.579,79.065,184400000.0
2006-01-27 07:30:00,79.146,79.184,79.008,79.008,189800000.0
2006-01-27 07:45:00,78.983,79.026,78.902,78.93,201200000.0
2006-01-27 08:00:00,78.933,78.964,78.865,78.952,177400000.0
2006-01-27 08:15:00,78.959,78.991,78.836,78.924,165800000.0
2006-01-27 08:30:00,78.933,79.033,78.933,79.004,176000000.0
2006-01-27 08:45:00,79.001,79.038,78.928,78.972,200000000.0
2006-01-27 09:00:00,78.978,79.015,78.827,78.869,195200000.0
2006-01-27 09:15:00,78.859,78.909,78.781,78.837,190200000.0
2006-01-27 09:30:00,78.825,78.887,78.742,78.825,193000000.0
2006-01-27 09:45:00,78.826,78.85,78.726,78.828,204200000.0
2006-01-27 10:00:00,78.831,79.013,78.829,79.013,180800000.0
2006-01-27 10:15:00,79.017,79.195,79.015,79.182,177800000.0
2006-01-27 10:30:00,79.182,79.223,79.102,79.208,183200000.0
2006-01-27 10:45:00,79.201,79.247,79.131,79.228,203000000.0
2006-01-27 11:00:00,79.238,79.303,79.207,79.279,204600000.0
2006-01-27 11:15:00,79.282,79.512,79.277,79.504,201600000.0
2006-01-27 11:30:00,79.504,79.556,79.447,79.494,193000000.0
2006-01-27 11:45:00,79.494,79.637,79.48,79.628,192400000.0
2006-01-27 12:00:00,79.652,79.714,79.602,79.655,191800000.0
2006-01-27 12:15:00,79.657,79.689,79.569,79.689,178600000.0
2006-01-27 12:30:00,79.691,79.817,79.666,79.802,198200000.0
2006-01-27 12:45:00,79.836,79.953,79.818,79.933,202600000.0
2006-01-27 13:00:00,79.938,79.944,79.702,79.702,205200000.0
2006-01-27 13:15:00,79.712,79.842,79.712,79.842,201600000.0
2006-01-27 13:30:00,79.845,79.907,79.814,79.818,313600000.0
2006-01-27 13:45:00,79.814,79.84,79.764,79.817,282600000.0
2006-01-27 14:00:00,79.823,79.825,79.754,79.785,335200000.0
2006-01-27 14:15:00,79.774,79.778,79.727,79.728,313600000.0
2006-01-27 14:30:00,79.721,79.721,79.58,79.603,315200000.0
2006-01-27 14:45:00,79.613,79.653,79.569,79.644,257400000.0
2006-01-27 15:00:00,79.648,79.668,79.603,79.666,281800000.0
2006-01-27 15:15:00,79.676,79.715,79.582,79.664,456600000.0
2006-01-27 15:30:00,79.567,79.747,79.533,79.682,594800000.0
2006-01-27 15:45:00,79.694,79.694,79.582,79.586,340600000.0
2006-01-27 16:00:00,79.591,79.728,79.575,79.694,588200000.0
2006-01-27 16:15:00,79.715,79.868,79.701,79.853,412000000.0
2006-01-27 16:30:00,79.855,79.896,79.815,79.853,560200000.0
2006-01-27 16:45:00,79.837,79.94,79.823,79.925,570600000.0
2006-01-27 17:00:00,79.921,79.992,79.913,79.975,625800000.0
2006-01-27 17:15:00,79.951,79.996,79.885,79.92,360800000.0
2006-01-27 17:30:00,79.906,79.948,79.899,79.91,548600000.0
2006-01-27 17:45:00,79.889,80.008,79.849,79.903,605000000.0
2006-01-27 18:00:00,79.909,79.915,79.826,79.844,439200000.0
2006-01-27 18:15:00,79.87,79.933,79.845,79.924,512400000.0
2006-01-27 18:30:00,79.926,79.972,79.88,79.968,679600000.0
2006-01-27 18:45:00,79.982,80.014,79.922,80.001,342200000.0
2006-01-27 19:00:00,79.999,80.04,79.963,80.001,329000000.0
2006-01-27 19:15:00,80.006,80.031,79.959,80.012,183400000.0
2006-01-27 19:30:00,80.005,80.018,79.968,79.976,172200000.0
2006-01-27 19:45:00,79.972,79.989,79.95,79.959,169400000.0
2006-01-27 20:00:00,79.954,80.011,79.946,80.005,220200000.0
2006-01-27 20:15:00,80.003,80.051,79.995,80.051,185600000.0
2006-01-27 20:30:00,80.051,80.068,79.998,80.003,182400000.0
2006-01-27 20:45:00,80.005,80.056,79.995,80.056,142400000.0
2006-01-27 21:00:00,80.059,80.079,79.985,79.992,172200000.0
2006-01-27 21:15:00,79.977,80.015,79.909,79.957,136400000.0
2006-01-27 21:30:00,79.961,79.996,79.954,79.978,60800000.0
2006-01-27 21:45:00,79.986,80.001,79.963,79.963,130000000.0
2006-01-27 22:00:00,79.979,79.979,79.942,79.97,169000000.0
2006-01-27 22:15:00,79.97,79.973,79.924,79.938,172200000.0
2006-01-27 22:30:00,79.948,79.963,79.935,79.952,84800000.0
2006-01-27 22:45:00,79.949,79.978,79.943,79.958,125200000.0
2006-01-27 23:00:00,79.964,79.976,79.92,79.945,176800000.0
2006-01-27 23:15:00,79.946,79.95,79.862,79.911,149800000.0
2006-01-27 23:30:00,79.92,79.953,79.894,79.953,148200000.0
2006-01-27 23:45:00,79.949,79.978,79.861,79.97,126800000.0
2006-01-30 00:00:00,79.913,79.92,79.67,79.678,149200000.0
2006-01-30 00:15:00,79.68,79.692,79.667,79.692,49600000.0
2006-01-30 00:30:00,79.679,79.71,79.618,79.645,147200000.0
2006-01-30 00:45:00,79.649,79.713,79.644,79.711,111400000.0
2006-01-30 01:00:00,79.716,79.727,79.655,79.714,140800000.0
2006-01-30 01:15:00,79.714,79.75,79.691,79.746,198400000.0
2006-01-30 01:30:00,79.75,79.758,79.693,79.72,201600000.0
2006-01-30 01:45:00,79.712,79.712,79.603,79.699,180800000.0
2006-01-30 02:00:00,79.69,79.759,79.648,79.733,182800000.0
2006-01-30 02:15:00,79.742,79.772,79.662,79.756,160000000.0
2006-01-30 02:30:00,79.756,79.795,79.74,79.795,193600000.0
2006-01-30 02:45:00,79.776,79.824,79.707,79.765,177600000.0
2006-01-30 03:00:00,79.752,79.8,79.649,79.758,174200000.0
2006-01-30 03:15:00,79.762,79.934,79.735,79.924,195200000.0
2006-01-30 03:30:00,79.913,79.978,79.847,79.964,195600000.0
2006-01-30 03:45:00,79.956,80.062,79.94,80.062,191400000.0
2006-01-30 04:00:00,80.103,80.12,79.907,79.914,174800000.0
2006-01-30 04:15:00,79.918,79.944,79.854,79.921,166800000.0
2006-01-30 04:30:00,79.923,79.93,79.874,79.887,138000000.0
2006-01-30 04:45:00,79.9,79.919,79.798,79.909,106600000.0
2006-01-30 05:00:00,79.904,79.92,79.878,79.89,153800000.0
2006-01-30 05:15:00,79.89,79.948,79.875,79.924,127400000.0
2006-01-30 05:30:00,79.937,79.989,79.925,79.948,152000000.0
2006-01-30 05:45:00,79.959,79.973,79.873,79.971,136000000.0
2006-01-30 06:00:00,79.985,79.985,79.904,79.932,149800000.0
2006-01-30 06:15:00,79.967,80.009,79.946,80.009,149200000.0
2006-01-30 06:30:00,80.009,80.012,79.945,79.95,104000000.0
2006-01-30 06:45:00,79.957,79.961,79.92,79.944,113600000.0
2006-01-30 07:00:00,79.948,79.948,79.889,79.929,147400000.0
2006-01-30 07:15:00,79.925,79.953,79.908,79.946,120400000.0
2006-01-30 07:30:00,79.956,80.022,79.954,79.996,165200000.0
2006-01-30 07:45:00,79.997,80.07,79.997,80.061,167400000.0
2006-01-30 08:00:00,80.061,80.061,79.993,80.002,152000000.0
2006-01-30 08:15:00,80.024,80.028,79.903,80.024,176000000.0
2006-01-30 08:30:00,80.025,80.036,79.98,80.005,182200000.0
2006-01-30 08:45:00,80.012,80.06,80.006,80.047,158400000.0
2006-01-30 09:00:00,80.053,80.095,80.038,80.065,195600000.0
2006-01-30 09:15:00,80.061,80.061,79.89,80.05,177000000.0
2006-01-30 09:30:00,80.054,80.078,80.002,80.033,192400000.0
2006-01-30 09:45:00,80.056,80.075,79.946,80.055,202600000.0
2006-01-30 10:00:00,80.074,80.102,80.01,80.057,191800000.0
2006-01-30 10:15:00,80.052,80.084,79.973,80.007,178600000.0
2006-01-30 10:30:00,80.022,80.054,79.953,80.024,181800000.0
2006-01-30 10:45:00,80.016,80.131,79.981,80.073,204200000.0
2006-01-30 11:00:00,80.089,80.146,80.06,80.123,216400000.0
2006-01-30 11:15:00,80.121,80.225,80.121,80.225,187200000.0
2006-01-30 11:30:00,80.243,80.288,80.214,80.255,194000000.0
2006-01-30 11:45:00,80.248,80.256,80.167,80.216,179200000.0
2006-01-30 12:00:00,80.242,80.278,80.188,80.2,180000000.0
2006-01-30 12:15:00,80.212,80.293,80.136,80.247,204600000.0
2006-01-30 12:30:00,80.244,80.246,80.114,80.221,195600000.0
2006-01-30 12:45:00,80.217,80.278,80.205,80.26,203600000.0
2006-01-30 13:00:00,80.257,80.291,80.238,80.238,194600000.0
2006-01-30 13:15:00,80.254,80.288,80.105,80.198,172800000.0
2006-01-30 13:30:00,80.21,80.251,80.204,80.22,276800000.0
2006-01-30 13:45:00,80.234,80.254,80.185,80.21,237800000.0
2006-01-30 14:00:00,80.21,80.236,80.21,80.226,317600000.0
2006-01-30 14:15:00,80.227,80.245,80.17,80.201,272800000.0
2006-01-30 14:30:00,80.203,80.209,80.094,80.119,307400000.0
2006-01-30 14:45:00,80.129,80.187,80.119,80.141,269200000.0
2006-01-30 15:00:00,80.1,80.144,80.071,80.109,282600000.0
2006-01-30 15:15:00,80.097,80.165,80.025,80.114,444600000.0
2006-01-30 15:30:00,80.026,80.19,79.995,80.108,580800000.0
2006-01-30 15:45:00,80.11,80.149,80.09,80.126,302200000.0
2006-01-30 16:00:00,80.132,80.151,80.056,80.076,589200000.0
2006-01-30 16:15:00,80.106,80.198,80.082,80.169,413800000.0
2006-01-30 16:30:00,80.161,80.165,80.119,80.154,517800000.0
2006-01-30 16:45:00,80.148,80.173,80.097,80.168,569200000.0
2006-01-30 17:00:00,80.187,80.261,80.171,80.226,624200000.0
2006-01-30 17:15:00,80.216,80.23,80.117,80.123,334800000.0
2006-01-30 17:30:00,80.116,80.187,80.11,80.11,517200000.0
2006-01-30 17:45:00,80.105,80.136,80.038,80.087,615000000.0
2006-01-30 18:00:00,80.088,80.139,80.073,80.079,438400000.0
2006-01-30 18:15:00,80.077,80.121,80.041,80.083,477600000.0
2006-01-30 18:30:00,80.096,80.122,80.083,80.1,604800000.0
2006-01-30 18:45:00,80.095,80.144,80.079,80.113,314000000.0
2006-01-30 19:00:00,80.109,80.129,80.097,80.127,199200000.0
2006-01-30 19:15:00,80.128,80.202,80.089,80.197,264000000.0
2006-01-30 19:30:00,80.185,80.185,80.09,80.123,156800000.0
2006-01-30 19:45:00,80.124,80.158,80.115,80.144,172800000.0
2006-01-30 20:00:00,80.147,80.154,80.122,80.138,115600000.0
2006-01-30 20:15:00,80.146,80.176,80.135,80.157,198800000.0
2006-01-30 20:30:00,80.158,80.174,80.147,80.17,133800000.0
2006-01-30 20:45:00,80.178,80.226,80.178,80.182,178400000.0
2006-01-30 21:00:00,80.183,80.203,80.157,80.185,147600000.0
2006-01-30 21:15:00,80.181,80.201,80.155,80.169,101800000.0
2006-01-30 21:30:00,80.177,80.194,80.167,80.182,99200000.0
2006-01-30 21:45:00,80.175,80.192,80.144,80.186,132800000.0
2006-01-30 22:00:00,80.185,80.185,80.137,80.158,154000000.0
2006-01-30 22:15:00,80.156,80.166,80.132,80.134,52800000.0
2006-01-30 22:30:00,80.145,80.208,80.088,80.205,162000000.0
2006-01-30 22:45:00,80.21,80.214,80.167,80.169,118400000.0
2006-01-30 23:00:00,80.172,80.177,80.135,80.154,89000000.0
2006-01-30 23:15:00,80.155,80.184,80.118,80.165,112400000.0
2006-01-30 23:30:00,80.171,80.176,80.107,80.133,144400000.0
2006-01-30 23:45:00,80.129,80.18,80.066,80.163,97000000.0
2006-01-31 00:15:00,80.143,80.195,80.143,80.19,120400000.0
2006-01-31 00:30:00,80.191,80.218,80.187,80.213,171200000.0
2006-01-31 00:45:00,80.22,80.223,80.123,80.131,108800000.0
2006-01-31 01:00:00,80.138,80.159,80.04,80.132,154200000.0
2006-01-31 01:15:00,80.131,80.134,80.05,80.072,150400000.0
2006-01-31 01:30:00,80.061,80.082,79.94,80.055,179000000.0
2006-01-31 01:45:00,80.055,80.175,80.052,80.128,163200000.0
2006-01-31 02:00:00,80.15,80.241,80.149,80.196,161600000.0
2006-01-31 02:15:00,80.197,80.253,80.146,80.229,165200000.0
2006-01-31 02:30:00,80.225,80.229,80.193,80.229,127400000.0
2006-01-31 02:45:00,80.231,80.264,80.129,80.251,163200000.0
2006-01-31 03:00:00,80.247,80.283,80.157,80.25,177000000.0
2006-01-31 03:15:00,80.254,80.283,80.222,80.247,193400000.0
2006-01-31 03:30:00,80.25,80.272,80.167,80.261,179200000.0
2006-01-31 03:45:00,80.245,80.249,80.191,80.227,176000000.0
2006-01-31 04:00:00,80.227,80.251,80.176,80.194,171200000.0
2006-01-31 04:15:00,80.203,80.225,80.117,80.209,165200000.0
2006-01-31 04:30:00,80.207,80.219,80.171,80.198,133600000.0
2006-01-31 04:45:00,80.203,80.243,80.133,80.22,154400000.0
2006-01-31 05:00:00,80.219,80.258,80.209,80.229,179600000.0
2006-01-31 05:15:00,80.229,80.275,80.193,80.208,173800000.0
2006-01-31 05:30:00,80.22,80.238,80.207,80.208,144000000.0
2006-01-31 05:45:00,80.205,80.219,80.164,80.171,153000000.0
2006-01-31 06:00:00,80.18,80.225,80.112,80.222,173800000.0
2006-01-31 06:15:00,80.212,80.225,80.156,80.194,136800000.0
2006-01-31 06:30:00,80.189,80.243,80.172,80.238,195200000.0
2006-01-31 06:45:00,80.228,80.265,80.208,80.216,183400000.0
2006-01-31 07:00:00,80.223,80.263,80.163,80.234,187200000.0
2006-01-31 07:15:00,80.231,80.231,80.181,80.189,195000000.0
2006-01-31 07:30:00,80.19,80.21,80.148,80.152,189800000.0
2006-01-31 07:45:00,80.153,80.158,80.064,80.07,180800000.0
2006-01-31 08:00:00,80.08,80.086,80.021,80.063,180600000.0
2006-01-31 08:15:00,80.066,80.066,79.921,79.993,201600000.0
2006-01-31 08:30:00,79.994,80.025,79.922,79.97,169600000.0
2006-01-31 08:45:00,79.965,79.985,79.943,79.985,113600000.0
2006-01-31 09:00:00,80.001,80.009,79.914,79.92,195200000.0
2006-01-31 09:15:00,79.924,79.968,79.83,79.926,189200000.0
2006-01-31 09:30:00,79.946,79.999,79.922,79.922,181200000.0
2006-01-31 09:45:00,79.928,79.928,79.79,79.874,216000000.0
2006-01-31 10:00:00,79.871,79.887,79.734,79.792,191400000.0
2006-01-31 10:15:00,79.786,79.795,79.704,79.783,190400000.0
2006-01-31 10:30:00,79.788,79.94,79.736,79.937,169000000.0
2006-01-31 10:45:00,79.943,79.955,79.817,79.868,187600000.0
2006-01-31 11:00:00,79.866,79.87,79.759,79.812,204000000.0
2006-01-31 11:15:00,79.795,79.848,79.777,79.848,48000000.0
2006-01-31 11:30:00,79.849,79.881,79.832,79.844,113600000.0
2006-01-31 11:45:00,79.846,79.976,79.841,79.947,180800000.0
2006-01-31 12:00:00,79.958,80.059,79.952,80.055,179200000.0
2006-01-31 12:15:00,80.052,80.18,80.024,80.142,175800000.0
2006-01-31 12:30:00,80.133,80.264,80.064,80.229,211200000.0
2006-01-31 12:45:00,80.237,80.265,80.173,80.194,202600000.0
2006-01-31 13:00:00,80.196,80.232,80.175,80.19,198400000.0
2006-01-31 13:15:00,80.2,80.276,80.175,80.261,153000000.0
2006-01-31 13:30:00,80.26,80.269,80.238,80.253,244000000.0
2006-01-31 13:45:00,80.253,80.266,80.183,80.216,268800000.0
2006-01-31 14:00:00,80.222,80.229,80.171,80.213,360400000.0
2006-01-31 14:15:00,80.208,80.233,80.193,80.209,300200000.0
2006-01-31 14:30:00,80.208,80.307,80.205,80.292,258600000.0
2006-01-31 14:45:00,80.283,80.314,80.259,80.263,211200000.0
2006-01-31 15:00:00,80.266,80.323,80.254,80.294,292800000.0
2006-01-31 15:15:00,80.288,80.317,80.19,80.275,456400000.0
2006-01-31 15:30:00,80.195,80.317,80.186,80.262,595200000.0
2006-01-31 15:45:00,80.262,80.286,80.235,80.282,284000000.0
2006-01-31 16:00:00,80.284,80.363,80.283,80.348,590200000.0
2006-01-31 16:15:00,80.355,80.399,80.32,80.398,413200000.0
2006-01-31 16:30:00,80.391,80.391,80.326,80.333,494200000.0
2006-01-31 16:45:00,80.336,80.362,80.23,80.261,538600000.0
2006-01-31 17:00:00,80.273,80.273,80.126,80.126,626200000.0
2006-01-31 17:15:00,80.132,80.21,80.045,80.204,361000000.0
2006-01-31 17:30:00,80.214,80.361,80.214,80.289,544200000.0
2006-01-31 17:45:00,80.289,80.316,80.129,80.152,607200000.0
2006-01-31 18:00:00,80.175,80.259,80.175,80.186,438400000.0
2006-01-31 18:15:00,80.205,80.207,80.134,80.167,511800000.0
2006-01-31 18:30:00,80.161,80.161,80.084,80.096,670600000.0
2006-01-31 18:45:00,80.102,80.123,79.995,80.045,342200000.0
2006-01-31 19:00:00,80.045,80.114,80.043,80.052,315200000.0
2006-01-31 19:15:00,80.055,80.096,79.997,80.025,291200000.0
2006-01-31 19:30:00,80.036,80.102,80.005,80.099,183400000.0
2006-01-31 19:45:00,80.119,80.124,80.002,80.011,171200000.0
2006-01-31 20:00:00,80.005,80.04,80.005,80.021,154000000.0
2006-01-31 20:15:00,80.017,80.017,79.95,80.009,238800000.0
2006-01-31 20:30:00,80.006,80.116,80.001,80.093,170600000.0
2006-01-31 20:45:00,80.097,80.128,80.074,80.091,173200000.0
2006-01-31 21:00:00,80.096,80.115,80.032,80.032,188200000.0
2006-01-31 21:15:00,80.017,80.409,80.017,80.409,182400000.0
2006-01-31 21:30:00,80.423,80.494,80.328,80.412,199400000.0
2006-01-31 21:45:00,80.399,80.399,80.297,80.375,197800000.0
2006-01-31 22:00:00,80.38,80.38,80.263,80.269,171200000.0
2006-01-31 22:15:00,80.266,80.339,80.265,80.337,171200000.0
2006-01-31 22:30:00,80.35,80.365,80.296,80.327,193400000.0
2006-01-31 22:45:00,80.319,80.344,80.313,80.323,145000000.0
2006-01-31 23:00:00,80.333,80.35,80.313,80.317,112000000.0
2006-01-31 23:15:00,80.314,80.315,80.247,80.299,172800000.0
2006-01-31 23:30:00,80.312,80.344,80.294,80.312,149200000.0
2006-01-31 23:45:00,80.311,80.311,80.186,80.25,175800000.0
2006-02-01 00:30:00,80.291,80.701,80.291,80.645,187200000.0
2006-02-01 00:45:00,80.651,80.651,80.577,80.594,140800000.0
2006-02-01 01:00:00,80.604,80.665,80.583,80.604,172600000.0
2006-02-01 01:15:00,80.604,80.632,80.595,80.614,170600000.0
2006-02-01 01:30:00,80.612,80.673,80.604,80.644,157000000.0
2006-02-01 01:45:00,80.645,80.729,80.606,80.606,204200000.0
2006-02-01 02:00:00,80.69,80.714,80.643,80.658,197800000.0
2006-02-01 02:15:00,80.651,80.674,80.529,80.593,170600000.0
2006-02-01 02:30:00,80.603,80.615,80.523,80.584,194000000.0
2006-02-01 02:45:00,80.584,80.68,80.552,80.646,178000000.0
2006-02-01 03:00:00,80.636,80.636,80.514,80.589,198800000.0
2006-02-01 03:15:00,80.603,80.614,80.561,80.57,184800000.0
2006-02-01 03:30:00,80.56,80.568,80.494,80.512,177600000.0
2006-02-01 03:45:00,80.518,80.54,80.496,80.521,151400000.0
2006-02-01 04:00:00,80.524,80.551,80.5,80.508,150400000.0
2006-02-01 04:15:00,80.515,80.552,80.481,80.552,163600000.0
2006-02-01 04:30:00,80.551,80.554,80.513,80.53,137000000.0
2006-02-01 04:45:00,80.537,80.554,80.452,80.526,128000000.0
2006-02-01 05:00:00,80.532,80.56,80.511,80.534,153000000.0
2006-02-01 05:15:00,80.533,80.589,80.487,80.571,176000000.0
2006-02-01 05:30:00,80.574,80.575,80.543,80.543,171200000.0
2006-02-01 05:45:00,80.54,80.587,80.481,80.556,124200000.0
2006-02-01 06:00:00,80.576,80.589,80.477,80.555,158400000.0
2006-02-01 06:15:00,80.556,80.581,80.546,80.562,121600000.0
2006-02-01 06:30:00,80.559,80.581,80.5,80.543,191200000.0
2006-02-01 06:45:00,80.535,80.57,80.492,80.551,201000000.0
2006-02-01 07:00:00,80.552,80.552,80.519,80.527,144000000.0
2006-02-01 07:15:00,80.528,80.557,80.49,80.527,182400000.0
2006-02-01 07:30:00,80.535,80.54,80.518,80.532,128000000.0
2006-02-01 07:45:00,80.534,80.544,80.511,80.526,131200000.0
2006-02-01 08:00:00,80.528,80.547,80.509,80.53,159800000.0
2006-02-01 08:15:00,80.541,80.563,80.444,80.538,118400000.0
2006-02-01 08:30:00,80.522,80.564,80.51,80.536,143400000.0
2006-02-01 08:45:00,80.519,80.591,80.519,80.575,150400000.0
2006-02-01 09:00:00,80.588,80.675,80.588,80.618,195200000.0
2006-02-01 09:15:00,80.62,80.687,80.559,80.649,189800000.0
2006-02-01 09:30:00,80.633,80.702,80.612,80.675,192400000.0
2006-02-01 09:45:00,80.683,80.683,80.523,80.639,215400000.0
2006-02-01 10:00:00,80.673,80.745,80.664,80.682,192000000.0
2006-02-01 10:15:00,80.683,80.715,80.644,80.713,149200000.0
2006-02-01 10:30:00,80.719,80.803,80.657,80.803,182800000.0
2006-02-01 10:45:00,80.788,80.874,80.757,80.827,203000000.0
2006-02-01 11:00:00,80.831,80.906,80.823,80.879,202000000.0
2006-02-01 11:15:00,80.879,80.999,80.861,80.966,184400000.0
2006-02-01 11:30:00,80.975,80.984,80.927,80.927,193600000.0
2006-02-01 11:45:00,80.911,80.926,80.806,80.911,190800000.0
2006-02-01 12:00:00,80.923,80.933,80.853,80.915,180800000.0
2006-02-01 12:15:00,80.919,80.965,80.877,80.914,180800000.0
2006-02-01 12:30:00,80.907,80.944,80.824,80.884,168400000.0
2006-02-01 12:45:00,80.883,80.883,80.718,80.736,202600000.0
2006-02-01 13:00:00,80.715,80.817,80.651,80.782,205200000.0
2006-02-01 13:15:00,80.796,80.796,80.638,80.704,201000000.0
2006-02-01 13:30:00,80.717,80.76,80.641,80.646,312800000.0
2006-02-01 13:45:00,80.656,80.675,80.571,80.595,261800000.0
2006-02-01 14:00:00,80.606,80.674,80.601,80.674,373600000.0
2006-02-01 14:15:00,80.675,80.675,80.606,80.633,311000000.0
2006-02-01 14:30:00,80.638,80.66,80.621,80.641,235200000.0
2006-02-01 14:45:00,80.65,80.68,80.622,80.633,243400000.0
2006-02-01 15:00:00,80.629,80.657,80.615,80.653,278200000.0
2006-02-01 15:15:00,80.67,80.677,80.554,80.644,456400000.0
2006-02-01 15:30:00,80.564,80.717,80.555,80.704,562800000.0
2006-02-01 15:45:00,80.714,80.775,80.698,80.736,316600000.0
2006-02-01 16:00:00,80.743,80.797,80.7,80.7,588800000.0
2006-02-01 16:15:00,80.709,80.769,80.668,80.764,400200000.0
2006-02-01 16:30:00,80.763,80.78,80.715,80.749,474400000.0
2006-02-01 16:45:00,80.741,80.749,80.56,80.589,569800000.0
2006-02-01 17:00:00,80.586,80.709,80.568,80.709,626400000.0
2006-02-01 17:15:00,80.696,80.859,80.685,80.852,361400000.0
2006-02-01 17:30:00,80.824,80.847,80.788,80.84,544400000.0
2006-02-01 17:45:00,80.839,80.911,80.791,80.879,573200000.0
2006-02-01 18:00:00,80.869,80.942,80.869,80.899,372000000.0
2006-02-01 18:15:00,80.928,80.928,80.843,80.889,511200000.0
2006-02-01 18:30:00,80.88,80.889,80.781,80.841,594000000.0
2006-02-01 18:45:00,80.845,80.845,80.724,80.732,285800000.0
2006-02-01 19:00:00,80.722,80.733,80.646,80.661,310200000.0
2006-02-01 19:15:00,80.666,80.697,80.637,80.679,264000000.0
2006-02-01 19:30:00,80.687,80.748,80.637,80.729,184000000.0
2006-02-01 19:45:00,80.734,80.753,80.661,80.664,205800000.0
2006-02-01 20:00:00,80.661,80.718,80.652,80.669,219600000.0
2006-02-01 20:15:00,80.684,80.684,80.624,80.643,164400000.0
2006-02-01 20:30:00,80.649,80.653,80.619,80.638,139200000.0
2006-02-01 20:45:00,80.647,80.656,80.62,80.627,134400000.0
2006-02-01 21:00:00,80.618,80.688,80.615,80.641,175400000.0
2006-02-01 21:15:00,80.636,80.741,80.575,80.711,168400000.0
2006-02-01 21:30:00,80.714,80.714,80.551,80.633,194600000.0
2006-02-01 21:45:00,80.62,80.634,80.565,80.621,169600000.0
2006-02-01 22:00:00,80.636,80.664,80.616,80.645,183800000.0
2006-02-01 22:15:00,80.648,80.661,80.629,80.63,140800000.0
2006-02-01 22:30:00,80.646,80.656,80.643,80.656,30400000.0
2006-02-01 22:45:00,80.653,80.678,80.642,80.675,128400000.0
2006-02-01 23:00:00,80.673,80.703,80.669,80.703,140800000.0
2006-02-01 23:15:00,80.721,80.766,80.697,80.759,184400000.0
2006-02-01 23:30:00,80.766,80.774,80.709,80.717,165800000.0
2006-02-01 23:45:00,80.714,80.714,80.593,80.679,114600000.0
2006-02-02 00:15:00,80.709,80.758,80.709,80.758,64000000.0
2006-02-02 00:30:00,80.755,80.774,80.74,80.755,81600000.0
2006-02-02 00:45:00,80.754,80.788,80.726,80.748,137400000.0
2006-02-02 01:00:00,80.745,80.803,80.714,80.794,164200000.0
2006-02-02 01:15:00,80.79,80.793,80.75,80.771,129600000.0
2006-02-02 01:30:00,80.754,80.757,80.704,80.738,160800000.0
2006-02-02 01:45:00,80.743,80.831,80.734,80.785,146000000.0
2006-02-02 02:00:00,80.794,80.796,80.723,80.755,149200000.0
2006-02-02 02:15:00,80.774,80.827,80.708,80.789,188800000.0
2006-02-02 02:30:00,80.78,80.817,80.769,80.796,130600000.0
2006-02-02 02:45:00,80.783,80.848,80.694,80.848,178000000.0
2006-02-02 03:00:00,80.861,80.879,80.78,80.865,188800000.0
2006-02-02 03:15:00,80.877,80.921,80.852,80.875,188800000.0
2006-02-02 03:30:00,80.888,80.966,80.828,80.966,195600000.0
2006-02-02 03:45:00,80.956,80.981,80.883,80.883,188000000.0
2006-02-02 04:00:00,80.891,80.904,80.856,80.902,131600000.0
2006-02-02 04:15:00,80.912,80.925,80.827,80.871,176400000.0
2006-02-02 04:30:00,80.881,80.911,80.859,80.886,152400000.0
2006-02-02 04:45:00,80.887,80.89,80.823,80.857,125200000.0
2006-02-02 05:00:00,80.847,80.868,80.811,80.863,165800000.0
2006-02-02 05:15:00,80.866,80.898,80.852,80.887,148800000.0
2006-02-02 05:30:00,80.917,80.936,80.907,80.92,177000000.0
2006-02-02 05:45:00,80.915,80.923,80.832,80.912,92800000.0
2006-02-02 06:00:00,80.922,80.956,80.902,80.929,126400000.0
2006-02-02 06:15:00,80.936,80.956,80.921,80.946,163200000.0
2006-02-02 06:30:00,80.948,80.962,80.923,80.945,166800000.0
2006-02-02 06:45:00,80.948,80.957,80.923,80.941,172600000.0
2006-02-02 07:00:00,80.945,80.948,80.912,80.924,131200000.0
2006-02-02 07:15:00,80.942,81.0,80.942,80.978,163200000.0
2006-02-02 07:30:00,80.971,81.054,80.967,81.038,160000000.0
2006-02-02 07:45:00,81.053,81.134,81.007,81.01,203600000.0
2006-02-02 08:00:00,81.035,81.077,81.015,81.057,166800000.0
2006-02-02 08:15:00,81.063,81.114,81.039,81.104,121600000.0
2006-02-02 08:30:00,81.093,81.111,81.054,81.054,139600000.0
2006-02-02 08:45:00,81.057,81.11,81.057,81.085,195000000.0
2006-02-02 09:00:00,81.094,81.133,81.071,81.092,171600000.0
2006-02-02 09:15:00,81.088,81.138,80.977,81.121,177400000.0
2006-02-02 09:30:00,81.114,81.13,81.054,81.105,178000000.0
2006-02-02 09:45:00,81.101,81.112,80.993,81.07,199800000.0
2006-02-02 10:00:00,81.078,81.133,81.017,81.102,191400000.0
2006-02-02 10:15:00,81.093,81.167,81.088,81.123,165800000.0
2006-02-02 10:30:00,81.13,81.267,81.078,81.267,165200000.0
2006-02-02 10:45:00,81.25,81.329,81.228,81.293,203600000.0
2006-02-02 11:00:00,81.321,81.335,81.255,81.306,217000000.0
2006-02-02 11:15:00,81.302,81.303,81.242,81.261,201600000.0
2006-02-02 11:30:00,81.275,81.357,81.271,81.357,176000000.0
2006-02-02 11:45:00,81.365,81.422,81.346,81.392,167400000.0
2006-02-02 12:00:00,81.401,81.409,81.344,81.351,180200000.0
2006-02-02 12:15:00,81.362,81.388,81.276,81.375,203600000.0
2006-02-02 12:30:00,81.373,81.419,81.319,81.375,211200000.0
2006-02-02 12:45:00,81.368,81.392,81.322,81.322,192400000.0
2006-02-02 13:00:00,81.338,81.387,81.318,81.36,192400000.0
2006-02-02 13:15:00,81.375,81.432,81.361,81.39,183800000.0
2006-02-02 13:30:00,81.393,81.452,81.382,81.422,272000000.0
2006-02-02 13:45:00,81.422,81.441,81.412,81.426,244200000.0
2006-02-02 14:00:00,81.424,81.435,81.385,81.402,318400000.0
2006-02-02 14:15:00,81.412,81.435,81.385,81.392,313400000.0
2006-02-02 14:30:00,81.403,81.473,81.403,81.473,300600000.0
2006-02-02 14:45:00,81.465,81.472,81.439,81.456,269000000.0
2006-02-02 15:00:00,81.457,81.458,81.37,81.417,270200000.0
2006-02-02 15:15:00,81.413,81.42,81.301,81.387,455800000.0
2006-02-02 15:30:00,81.298,81.436,81.256,81.362,594600000.0
2006-02-02 15:45:00,81.363,81.371,81.311,81.337,289000000.0
2006-02-02 16:00:00,81.343,81.456,81.343,81.44,589000000.0
2006-02-02 16:15:00,81.425,81.591,81.425,81.539,352800000.0
2006-02-02 16:30:00,81.559,81.614,81.525,81.569,517600000.0
2006-02-02 16:45:00,81.553,81.603,81.526,81.56,559400000.0
2006-02-02 17:00:00,81.56,81.564,81.486,81.505,626600000.0
2006-02-02 17:15:00,81.509,81.509,81.433,81.447,360800000.0
2006-02-02 17:30:00,81.457,81.517,81.457,81.492,460600000.0
2006-02-02 17:45:00,81.476,81.515,81.456,81.515,607200000.0
2006-02-02 18:00:00,81.521,81.525,81.473,81.473,388600000.0
2006-02-02 18:15:00,81.465,81.522,81.433,81.513,513800000.0
2006-02-02 18:30:00,81.504,81.649,81.489,81.595,681400000.0
2006-02-02 18:45:00,81.591,81.629,81.478,81.478,341800000.0
2006-02-02 19:00:00,81.474,81.555,81.456,81.464,277200000.0
2006-02-02 19:15:00,81.471,81.471,81.411,81.438,250600000.0
2006-02-02 19:30:00,81.448,81.525,81.427,81.522,162000000.0
2006-02-02 19:45:00,81.505,81.633,81.478,81.626,189800000.0
2006-02-02 20:00:00,81.62,81.662,81.59,81.652,149200000.0
2006-02-02 20:15:00,81.658,81.719,81.645,81.696,196600000.0
2006-02-02 20:30:00,81.683,81.689,81.661,81.662,122600000.0
2006-02-02 20:45:00,81.674,81.689,81.643,81.65,203400000.0
2006-02-02 21:00:00,81.666,81.675,81.637,81.673,89600000.0
2006-02-02 21:15:00,81.667,81.685,81.589,81.67,124200000.0
2006-02-02 21:30:00,81.663,81.678,81.629,81.635,130600000.0
2006-02-02 21:45:00,81.638,81.649,81.601,81.641,176000000.0
2006-02-02 22:00:00,81.666,81.696,81.657,81.673,95400000.0
2006-02-02 22:15:00,81.663,81.694,81.662,81.681,115600000.0
2006-02-02 22:30:00,81.687,81.687,81.617,81.664,92800000.0
2006-02-02 22:45:00,81.67,81.693,81.657,81.681,126400000.0
2006-02-02 23:00:00,81.686,81.686,81.652,81.673,118800000.0
2006-02-02 23:15:00,81.682,81.702,81.636,81.683,131200000.0
2006-02-02 23:30:00,81.691,81.709,81.677,81.688,158400000.0
2006-02-02 23:45:00,81.706,81.736,81.648,81.736,124800000.0
2006-02-03 00:15:00,81.733,81.733,81.681,81.693,121600000.0
2006-02-03 00:30:00,81.674,81.696,81.667,81.691,107200000.0
2006-02-03 00:45:00,81.701,81.778,81.701,81.767,98000000.0
2006-02-03 01:00:00,81.765,81.8,81.729,81.793,163000000.0
2006-02-03 01:15:00,81.787,81.8,81.76,81.8,156800000.0
2006-02-03 01:30:00,81.801,81.817,81.766,81.768,163000000.0
2006-02-03 01:45:00,81.775,81.845,81.749,81.797,180800000.0
2006-02-03 02:00:00,81.793,81.793,81.713,81.713,172800000.0
2006-02-03 02:15:00,81.721,81.732,81.571,81.676,187200000.0
2006-02-03 02:30:00,81.681,81.707,81.656,81.669,181000000.0
2006-02-03 02:45:00,81.684,81.779,81.625,81.779,165200000.0
2006-02-03 03:00:00,81.765,81.77,81.666,81.716,200000000.0
2006-02-03 03:15:00,81.703,81.703,81.607,81.63,195600000.0
2006-02-03 03:30:00,81.638,81.646,81.546,81.625,182000000.0
2006-02-03 03:45:00,81.609,81.638,81.584,81.591,129600000.0
2006-02-03 04:00:00,81.595,81.597,81.547,81.587,156800000.0
2006-02-03 04:15:00,81.596,81.643,81.533,81.631,127400000.0
2006-02-03 04:30:00,81.63,81.646,81.574,81.594,178000000.0
2006-02-03 04:45:00,81.591,81.591,81.474,81.537,139200000.0
2006-02-03 05:00:00,81.53,81.548,81.505,81.531,132800000.0
2006-02-03 05:15:00,81.525,81.574,81.478,81.557,163000000.0
2006-02-03 05:30:00,81.562,81.566,81.521,81.539,164200000.0
2006-02-03 05:45:00,81.528,81.556,81.45,81.526,121600000.0
2006-02-03 06:00:00,81.531,81.55,81.511,81.539,106600000.0
2006-02-03 06:15:00,81.547,81.632,81.547,81.632,149600000.0
2006-02-03 06:30:00,81.63,81.668,81.577,81.647,174200000.0
2006-02-03 06:45:00,81.64,81.679,81.616,81.644,188800000.0
2006-02-03 07:00:00,81.646,81.683,81.609,81.656,151400000.0
2006-02-03 07:15:00,81.655,81.72,81.655,81.711,124800000.0
2006-02-03 07:30:00,81.729,81.753,81.72,81.741,134400000.0
2006-02-03 07:45:00,81.743,81.748,81.697,81.711,153600000.0
2006-02-03 08:00:00,81.709,81.749,81.7,81.714,136000000.0
2006-02-03 08:15:00,81.719,81.733,81.697,81.729,172800000.0
2006-02-03 08:30:00,81.726,81.747,81.679,81.698,147200000.0
2006-02-03 08:45:00,81.698,81.76,81.693,81.753,156800000.0
2006-02-03 09:00:00,81.745,81.785,81.73,81.761,173200000.0
2006-02-03 09:15:00,81.763,81.8,81.739,81.772,161600000.0
2006-02-03 09:30:00,81.782,81.785,81.644,81.761,193600000.0
2006-02-03 09:45:00,81.776,81.859,81.684,81.849,216000000.0
2006-02-03 10:00:00,81.839,81.866,81.756,81.766,180800000.0
2006-02-03 10:15:00,81.772,81.87,81.77,81.87,168000000.0
2006-02-03 10:30:00,81.868,81.939,81.826,81.926,181800000.0
2006-02-03 10:45:00,81.919,81.949,81.9,81.913,192000000.0
2006-02-03 11:00:00,81.903,81.911,81.839,81.854,205200000.0
2006-02-03 11:15:00,81.864,81.894,81.825,81.829,189200000.0
2006-02-03 11:30:00,81.817,81.831,81.759,81.78,182400000.0
2006-02-03 11:45:00,81.779,81.836,81.718,81.825,177600000.0
2006-02-03 12:00:00,81.833,81.899,81.833,81.886,168000000.0
2006-02-03 12:15:00,81.886,81.917,81.849,81.895,193600000.0
2006-02-03 12:30:00,81.899,81.937,81.826,81.924,177600000.0
2006-02-03 12:45:00,81.894,81.916,81.818,81.833,203200000.0
2006-02-03 13:00:00,81.842,81.843,81.708,81.725,194000000.0
2006-02-03 13:15:00,81.747,81.805,81.675,81.802,171600000.0
2006-02-03 13:30:00,81.797,81.845,81.777,81.795,279400000.0
2006-02-03 13:45:00,81.794,81.803,81.705,81.762,269200000.0
2006-02-03 14:00:00,81.759,81.828,81.712,81.73,372600000.0
2006-02-03 14:15:00,81.72,81.735,81.7,81.708,275600000.0
2006-02-03 14:30:00,81.703,81.763,81.689,81.742,301000000.0
2006-02-03 14:45:00,81.742,81.798,81.731,81.758,256400000.0
2006-02-03 15:00:00,81.756,81.785,81.728,81.768,292600000.0
2006-02-03 15:15:00,81.768,81.804,81.67,81.752,433200000.0
2006-02-03 15:30:00,81.649,81.917,81.649,81.917,596000000.0
2006-02-03 15:45:00,81.893,81.91,81.671,81.787,339600000.0
2006-02-03 16:00:00,81.78,81.858,81.736,81.838,590200000.0
2006-02-03 16:15:00,81.865,81.89,81.73,81.746,414400000.0
2006-02-03 16:30:00,81.745,81.806,81.716,81.794,560000000.0
2006-02-03 16:45:00,81.807,81.824,81.708,81.75,571600000.0
2006-02-03 17:00:00,81.766,81.815,81.715,81.795,625200000.0
2006-02-03 17:15:00,81.794,81.803,81.59,81.701,361000000.0
2006-02-03 17:30:00,81.715,81.78,81.647,81.713,547000000.0
2006-02-03 17:45:00,81.721,81.737,81.659,81.73,563400000.0
2006-02-03 18:00:00,81.744,81.83,81.744,81.785,436000000.0
2006-02-03 18:15:00,81.802,81.853,81.741,81.767,512400000.0
2006-02-03 18:30:00,81.754,81.784,81.646,81.662,674600000.0
2006-02-03 18:45:00,81.661,81.661,81.587,81.62,341800000.0
2006-02-03 19:00:00,81.615,81.691,81.594,81.679,328400000.0
2006-02-03 19:15:00,81.695,81.755,81.672,81.676,290600000.0
2006-02-03 19:30:00,81.688,81.733,81.679,81.691,172200000.0
2006-02-03 19:45:00,81.691,81.726,81.648,81.701,188200000.0
2006-02-03 20:00:00,81.703,81.712,81.679,81.698,150400000.0
2006-02-03 20:15:00,81.707,81.716,81.68,81.682,139200000.0
2006-02-03 20:30:00,81.679,81.699,81.64,81.64,101800000.0
2006-02-03 20:45:00,81.637,81.659,81.632,81.655,139400000.0
2006-02-03 21:00:00,81.661,81.664,81.624,81.65,126400000.0
2006-02-03 21:15:00,81.646,81.655,81.557,81.607,146000000.0
2006-02-03 21:30:00,81.61,81.659,81.53,81.634,139200000.0
2006-02-03 21:45:00,81.657,81.659,81.581,81.619,145600000.0
2006-02-03 22:00:00,81.639,81.639,81.582,81.595,134400000.0
2006-02-03 22:15:00,81.595,81.604,81.58,81.592,134800000.0
2006-02-03 22:30:00,81.594,81.596,81.55,81.561,166800000.0
2006-02-03 22:45:00,81.57,81.594,81.554,81.554,90600000.0
2006-02-03 23:00:00,81.558,81.558,81.519,81.537,158800000.0
2006-02-03 23:15:00,81.545,81.564,81.498,81.544,99200000.0
2006-02-03 23:30:00,81.556,81.596,81.553,81.588,155200000.0
2006-02-03 23:45:00,81.585,81.602,81.498,81.594,153000000.0
2006-02-06 00:00:00,81.558,81.558,81.433,81.452,48000000.0
2006-02-06 00:15:00,81.438,81.653,81.435,81.653,70400000.0
2006-02-06 00:30:00,81.668,81.688,81.612,81.672,129000000.0
2006-02-06 00:45:00,81.673,81.708,81.634,81.635,164200000.0
2006-02-06 01:00:00,81.628,81.692,81.614,81.665,164000000.0
2006-02-06 01:15:00,81.651,81.651,81.618,81.633,176400000.0
2006-02-06 01:30:00,81.634,81.634,81.583,81.618,168000000.0
2006-02-06 01:45:00,81.62,81.694,81.59,81.669,163600000.0
2006-02-06 02:00:00,81.693,81.693,81.571,81.595,198400000.0
2006-02-06 02:15:00,81.596,81.599,81.458,81.551,185000000.0
2006-02-06 02:30:00,81.55,81.55,81.449,81.496,193000000.0
2006-02-06 02:45:00,81.498,81.549,81.401,81.524,129000000.0
2006-02-06 03:00:00,81.507,81.507,81.395,81.402,199400000.0
2006-02-06 03:15:00,81.409,81.429,81.33,81.34,185600000.0
2006-02-06 03:30:00,81.349,81.399,81.29,81.389,152400000.0
2006-02-06 03:45:00,81.383,81.383,81.347,81.359,154600000.0
2006-02-06 04:00:00,81.364,81.385,81.182,81.191,171600000.0
2006-02-06 04:15:00,81.19,81.19,81.049,81.079,190400000.0
2006-02-06 04:30:00,81.063,81.1,80.915,80.982,168000000.0
2006-02-06 04:45:00,80.99,81.009,80.839,80.884,174400000.0
2006-02-06 05:00:00,80.851,80.942,80.831,80.937,192400000.0
2006-02-06 05:15:00,80.943,80.985,80.887,80.942,170400000.0
2006-02-06 05:30:00,80.956,81.01,80.935,80.997,164800000.0
2006-02-06 05:45:00,80.994,81.012,80.898,80.995,187600000.0
2006-02-06 06:00:00,81.003,81.07,80.968,81.059,163200000.0
2006-02-06 06:15:00,81.058,81.074,81.029,81.056,149800000.0
2006-02-06 06:30:00,81.064,81.078,80.977,81.033,169600000.0
2006-02-06 06:45:00,81.024,81.045,81.011,81.028,147600000.0
2006-02-06 07:00:00,81.033,81.071,81.022,81.06,176000000.0
2006-02-06 07:15:00,81.066,81.078,81.042,81.065,141800000.0
2006-02-06 07:30:00,81.072,81.09,80.989,81.001,169600000.0
2006-02-06 07:45:00,81.02,81.059,81.003,81.046,136000000.0
2006-02-06 08:00:00,81.052,81.113,81.051,81.099,174400000.0
2006-02-06 08:15:00,81.114,81.18,81.071,81.147,177000000.0
2006-02-06 08:30:00,81.139,81.164,81.012,81.025,189600000.0
2006-02-06 08:45:00,81.029,81.126,81.029,81.124,185400000.0
2006-02-06 09:00:00,81.128,81.131,81.068,81.068,194600000.0
2006-02-06 09:15:00,81.072,81.078,80.945,81.023,189600000.0
2006-02-06 09:30:00,81.023,81.06,80.973,81.027,192400000.0
2006-02-06 09:45:00,81.034,81.064,80.956,81.041,215400000.0
2006-02-06 10:00:00,81.038,81.084,81.006,81.067,180600000.0
2006-02-06 10:15:00,81.065,81.093,81.009,81.021,178600000.0
2006-02-06 10:30:00,81.023,81.088,81.004,81.083,171200000.0
2006-02-06 10:45:00,81.077,81.117,81.016,81.066,191400000.0
2006-02-06 11:00:00,81.074,81.097,80.991,81.059,144400000.0
2006-02-06 11:15:00,81.068,81.084,81.031,81.048,188200000.0
2006-02-06 11:30:00,81.024,81.049,80.997,81.017,193600000.0
2006-02-06 11:45:00,81.018,81.059,80.979,81.035,163200000.0
2006-02-06 12:00:00,81.04,81.081,81.021,81.071,165800000.0
2006-02-06 12:15:00,81.062,81.222,81.004,81.18,191800000.0
2006-02-06 12:30:00,81.171,81.222,81.118,81.193,185600000.0
2006-02-06 12:45:00,81.193,81.215,81.158,81.208,188600000.0
2006-02-06 13:00:00,81.21,81.249,81.123,81.234,208000000.0
2006-02-06 13:15:00,81.247,81.251,81.107,81.17,200400000.0
2006-02-06 13:30:00,81.17,81.238,81.156,81.233,271800000.0
2006-02-06 13:45:00,81.234,81.271,81.206,81.222,282600000.0
2006-02-06 14:00:00,81.216,81.231,81.184,81.184,338000000.0
2006-02-06 14:15:00,81.179,81.235,81.158,81.178,265400000.0
2006-02-06 14:30:00,81.178,81.198,81.149,81.159,258600000.0
2006-02-06 14:45:00,81.164,81.18,81.152,81.173,253000000.0
2006-02-06 15:00:00,81.159,81.193,81.125,81.131,268200000.0
2006-02-06 15:15:00,81.132,81.19,81.062,81.155,456000000.0
2006-02-06 15:30:00,81.073,81.193,81.033,81.147,533200000.0
2006-02-06 15:45:00,81.117,81.117,80.986,80.998,341000000.0
2006-02-06 16:00:00,81.022,81.077,80.97,81.021,588000000.0
2006-02-06 16:15:00,81.026,81.071,81.017,81.053,401800000.0
2006-02-06 16:30:00,81.043,81.047,80.989,81.03,532600000.0
2006-02-06 16:45:00,81.017,81.117,81.017,81.067,568600000.0
2006-02-06 17:00:00,81.062,81.121,80.998,81.017,626000000.0
2006-02-06 17:15:00,81.018,81.052,80.993,81.019,361200000.0
2006-02-06 17:30:00,81.01,81.056,81.007,81.041,508000000.0
2006-02-06 17:45:00,81.042,81.063,81.016,81.025,510200000.0
2006-02-06 18:00:00,81.028,81.029,80.962,81.01,437600000.0
2006-02-06 18:15:00,80.997,81.028,80.972,81.005,511600000.0
2006-02-06 18:30:00,81.007,81.01,80.965,80.991,645800000.0
2006-02-06 18:45:00,80.984,81.004,80.953,80.992,298600000.0
2006-02-06 19:00:00,80.994,81.043,80.989,81.042,230200000.0
2006-02-06 19:15:00,81.042,81.042,80.994,81.026,278400000.0
2006-02-06 19:30:00,81.028,81.028,80.956,80.994,183600000.0
2006-02-06 19:45:00,81.018,81.023,80.961,80.964,178000000.0
2006-02-06 20:00:00,80.963,81.048,80.948,81.048,171600000.0
2006-02-06 20:15:00,81.051,81.07,81.018,81.048,168000000.0
2006-02-06 20:30:00,81.068,81.072,81.038,81.059,169400000.0
2006-02-06 20:45:00,81.055,81.077,81.048,81.055,100800000.0
2006-02-06 21:00:00,81.057,81.057,81.009,81.014,118400000.0
2006-02-06 21:15:00,81.02,81.024,80.928,80.985,111400000.0
2006-02-06 21:30:00,80.98,81.017,80.971,81.006,63400000.0
2006-02-06 21:45:00,81.007,81.023,80.995,81.011,114600000.0
2006-02-06 22:00:00,81.021,81.035,80.978,81.028,122400000.0
2006-02-06 22:15:00,81.033,81.035,80.996,81.001,73000000.0
2006-02-06 22:30:00,81.013,81.035,80.971,81.024,101800000.0
2006-02-06 22:45:00,81.019,81.021,80.993,81.002,121000000.0
2006-02-06 23:00:00,81.008,81.028,80.999,81.028,110200000.0
2006-02-06 23:15:00,81.031,81.041,81.013,81.036,97600000.0
2006-02-06 23:30:00,81.023,81.033,81.003,81.012,108800000.0
2006-02-06 23:45:00,81.021,81.067,80.944,81.02,84200000.0
2006-02-07 00:15:00,81.011,81.029,80.994,81.003,65600000.0
2006-02-07 00:30:00,80.997,80.998,80.949,80.993,116800000.0
2006-02-07 00:45:00,80.992,81.009,80.952,80.963,148200000.0
2006-02-07 01:00:00,80.965,81.064,80.958,81.061,145600000.0
2006-02-07 01:15:00,81.054,81.054,81.003,81.035,169400000.0
2006-02-07 01:30:00,81.04,81.068,81.02,81.051,155200000.0
2006-02-07 01:45:00,81.06,81.135,81.049,81.101,179600000.0
2006-02-07 02:00:00,81.102,81.121,81.075,81.113,174400000.0
2006-02-07 02:15:00,81.112,81.135,81.011,81.082,170000000.0
2006-02-07 02:30:00,81.079,81.119,81.061,81.115,155200000.0
2006-02-07 02:45:00,81.106,81.125,81.008,81.097,153600000.0
2006-02-07 03:00:00,81.084,81.115,81.06,81.098,161600000.0
2006-02-07 03:15:00,81.101,81.148,81.092,81.132,162600000.0
2006-02-07 03:30:00,81.146,81.167,81.085,81.121,168000000.0
2006-02-07 03:45:00,81.105,81.113,81.036,81.068,171200000.0
2006-02-07 04:00:00,81.064,81.135,81.044,81.107,164800000.0
2006-02-07 04:15:00,81.111,81.136,81.08,81.134,153000000.0
2006-02-07 04:30:00,81.131,81.145,81.074,81.098,165200000.0
2006-02-07 04:45:00,81.097,81.132,81.029,81.129,169000000.0
2006-02-07 05:00:00,81.123,81.143,81.082,81.098,146600000.0
2006-02-07 05:15:00,81.096,81.142,81.05,81.128,185800000.0
2006-02-07 05:30:00,81.141,81.177,81.117,81.167,193000000.0
2006-02-07 05:45:00,81.154,81.224,81.107,81.174,144400000.0
2006-02-07 06:00:00,81.182,81.19,81.076,81.16,161600000.0
2006-02-07 06:15:00,81.165,81.187,81.151,81.168,155200000.0
2006-02-07 06:30:00,81.166,81.194,81.091,81.157,172200000.0
2006-02-07 06:45:00,81.16,81.168,81.134,81.158,137400000.0
2006-02-07 07:00:00,81.16,81.167,81.131,81.142,102400000.0
2006-02-07 07:15:00,81.141,81.158,81.126,81.152,115200000.0
2006-02-07 07:30:00,81.158,81.171,81.136,81.167,57600000.0
2006-02-07 07:45:00,81.168,81.182,81.165,81.179,115600000.0
2006-02-07 08:00:00,81.185,81.245,81.182,81.221,168400000.0
2006-02-07 08:15:00,81.234,81.24,81.124,81.216,153000000.0
2006-02-07 08:30:00,81.197,81.226,81.178,81.189,201000000.0
2006-02-07 08:45:00,81.172,81.209,81.167,81.174,189800000.0
2006-02-07 09:00:00,81.175,81.192,81.165,81.186,166800000.0
2006-02-07 09:15:00,81.19,81.215,81.083,81.083,190200000.0
2006-02-07 09:30:00,81.09,81.103,80.995,81.031,193400000.0
2006-02-07 09:45:00,81.041,81.043,80.898,80.992,216000000.0
2006-02-07 10:00:00,81.006,81.014,80.91,80.942,190800000.0
2006-02-07 10:15:00,80.937,80.958,80.862,80.867,175400000.0
2006-02-07 10:30:00,80.858,80.945,80.857,80.9,182800000.0
2006-02-07 10:45:00,80.891,80.903,80.536,80.607,203600000.0
2006-02-07 11:00:00,80.583,80.602,80.419,80.448,182400000.0
2006-02-07 11:15:00,80.44,80.524,80.432,80.441,187600000.0
2006-02-07 11:30:00,80.443,80.464,80.31,80.405,193000000.0
2006-02-07 11:45:00,80.423,80.503,80.416,80.48,179200000.0
2006-02-07 12:00:00,80.473,80.516,80.455,80.466,126400000.0
2006-02-07 12:15:00,80.443,80.464,80.378,80.399,203600000.0
2006-02-07 12:30:00,80.4,80.474,80.35,80.474,210600000.0
2006-02-07 12:45:00,80.487,80.503,80.452,80.465,167800000.0
2006-02-07 13:00:00,80.477,80.546,80.466,80.535,205600000.0
2006-02-07 13:15:00,80.54,80.576,80.465,80.536,210000000.0
2006-02-07 13:30:00,80.501,80.525,80.447,80.447,247400000.0
2006-02-07 13:45:00,80.448,80.52,80.394,80.512,206400000.0
2006-02-07 14:00:00,80.505,80.505,80.457,80.478,345000000.0
2006-02-07 14:15:00,80.478,80.513,80.428,80.459,283600000.0
2006-02-07 14:30:00,80.446,80.473,80.39,80.437,314400000.0
2006-02-07 14:45:00,80.448,80.479,80.407,80.441,236800000.0
2006-02-07 15:00:00,80.44,80.46,80.423,80.433,282000000.0
2006-02-07 15:15:00,80.442,80.477,80.262,80.346,458000000.0
2006-02-07 15:30:00,80.258,80.404,80.218,80.3,594400000.0
2006-02-07 15:45:00,80.298,80.307,80.249,80.296,339000000.0
2006-02-07 16:00:00,80.297,80.333,80.282,80.308,507000000.0
2006-02-07 16:15:00,80.295,80.338,80.286,80.317,413800000.0
2006-02-07 16:30:00,80.314,80.361,80.275,80.357,561800000.0
2006-02-07 16:45:00,80.358,80.364,80.267,80.3,571200000.0
2006-02-07 17:00:00,80.296,80.297,80.167,80.252,624800000.0
2006-02-07 17:15:00,80.237,80.275,80.219,80.259,347600000.0
2006-02-07 17:30:00,80.251,80.315,80.251,80.271,542800000.0
2006-02-07 17:45:00,80.268,80.289,80.196,80.271,604800000.0
2006-02-07 18:00:00,80.25,80.298,80.213,80.269,437800000.0
2006-02-07 18:15:00,80.27,80.398,80.258,80.395,513600000.0
2006-02-07 18:30:00,80.392,80.401,80.313,80.366,680000000.0
2006-02-07 18:45:00,80.378,80.55,80.356,80.476,259200000.0
2006-02-07 19:00:00,80.481,80.512,80.45,80.512,290000000.0
2006-02-07 19:15:00,80.524,80.551,80.461,80.501,275200000.0
2006-02-07 19:30:00,80.49,80.49,80.399,80.472,184000000.0
2006-02-07 19:45:00,80.464,80.469,80.416,80.469,188600000.0
2006-02-07 20:00:00,80.474,80.48,80.369,80.425,225600000.0
2006-02-07 20:15:00,80.434,80.464,80.415,80.449,154000000.0
2006-02-07 20:30:00,80.439,80.467,80.435,80.456,84800000.0
2006-02-07 20:45:00,80.457,80.457,80.43,80.443,91200000.0
2006-02-07 21:00:00,80.432,80.445,80.414,80.43,127800000.0
2006-02-07 21:15:00,80.418,80.491,80.418,80.484,122000000.0
2006-02-07 21:30:00,80.483,80.507,80.388,80.495,123600000.0
2006-02-07 21:45:00,80.49,80.509,80.479,80.501,126200000.0
2006-02-07 22:00:00,80.515,80.522,80.494,80.508,129600000.0
2006-02-07 22:15:00,80.503,80.515,80.487,80.488,67000000.0
2006-02-07 22:30:00,80.497,80.502,80.458,80.464,118400000.0
2006-02-07 22:45:00,80.463,80.467,80.442,80.466,110400000.0
2006-02-07 23:00:00,80.461,80.461,80.438,80.456,161000000.0
2006-02-07 23:15:00,80.453,80.459,80.415,80.428,93200000.0
2006-02-07 23:30:00,80.418,80.418,80.373,80.4,156800000.0
2006-02-07 23:45:00,80.399,80.402,80.239,80.329,165200000.0
2006-02-08 00:15:00,80.323,80.323,80.234,80.234,30400000.0
2006-02-08 00:30:00,80.245,80.259,79.769,79.777,121600000.0
2006-02-08 00:45:00,79.77,79.805,79.735,79.744,162600000.0
2006-02-08 01:00:00,79.732,79.74,79.622,79.654,187200000.0
2006-02-08 01:15:00,79.661,79.733,79.656,79.656,199400000.0
2006-02-08 01:30:00,79.655,79.745,79.655,79.707,139000000.0
2006-02-08 01:45:00,79.726,79.803,79.704,79.767,206800000.0
2006-02-08 02:00:00,79.794,79.924,79.793,79.884,197200000.0
2006-02-08 02:15:00,79.874,79.908,79.814,79.908,184400000.0
2006-02-08 02:30:00,79.909,79.912,79.856,79.871,180800000.0
2006-02-08 02:45:00,79.865,80.035,79.843,80.02,177600000.0
2006-02-08 03:00:00,80.041,80.062,79.964,80.025,199400000.0
2006-02-08 03:15:00,80.037,80.114,80.029,80.104,195200000.0
2006-02-08 03:30:00,80.103,80.131,80.042,80.11,170600000.0
2006-02-08 03:45:00,80.103,80.213,80.103,80.166,164200000.0
2006-02-08 04:00:00,80.17,80.179,80.074,80.092,151800000.0
2006-02-08 04:15:00,80.097,80.121,80.065,80.073,152200000.0
2006-02-08 04:30:00,80.075,80.201,80.075,80.141,179200000.0
2006-02-08 04:45:00,80.146,80.185,80.058,80.185,129400000.0
2006-02-08 05:00:00,80.167,80.209,80.167,80.187,135400000.0
2006-02-08 05:15:00,80.185,80.185,80.057,80.091,163600000.0
2006-02-08 05:30:00,80.103,80.105,80.053,80.063,193000000.0
2006-02-08 05:45:00,80.066,80.095,79.992,80.065,109200000.0
2006-02-08 06:00:00,80.084,80.088,79.971,80.063,171600000.0
2006-02-08 06:15:00,80.065,80.086,80.023,80.048,134400000.0
2006-02-08 06:30:00,80.035,80.035,79.919,79.957,180200000.0
2006-02-08 06:45:00,79.962,80.021,79.949,80.005,169600000.0
2006-02-08 07:00:00,80.017,80.02,79.916,79.916,121000000.0
2006-02-08 07:15:00,79.914,79.919,79.876,79.888,172800000.0
2006-02-08 07:30:00,79.893,80.045,79.882,80.018,178000000.0
2006-02-08 07:45:00,80.02,80.067,80.009,80.024,145000000.0
2006-02-08 08:00:00,80.022,80.027,79.952,79.952,139600000.0
2006-02-08 08:15:00,79.966,79.977,79.788,79.881,191400000.0
2006-02-08 08:30:00,79.878,79.93,79.858,79.871,209000000.0
2006-02-08 08:45:00,79.869,79.877,79.807,79.832,187600000.0
2006-02-08 09:00:00,79.853,80.012,79.853,79.981,196000000.0
2006-02-08 09:15:00,79.979,80.051,79.906,79.993,177400000.0
2006-02-08 09:30:00,79.989,79.998,79.885,79.902,180800000.0
2006-02-08 09:45:00,79.898,79.94,79.88,79.933,181200000.0
2006-02-08 10:00:00,79.937,79.993,79.827,79.846,192400000.0
2006-02-08 10:15:00,79.866,79.906,79.769,79.774,178600000.0
2006-02-08 10:30:00,79.788,79.829,79.694,79.787,181200000.0
2006-02-08 10:45:00,79.784,79.866,79.739,79.823,204800000.0
2006-02-08 11:00:00,79.834,79.89,79.789,79.877,206400000.0
2006-02-08 11:15:00,79.871,79.925,79.837,79.846,201600000.0
2006-02-08 11:30:00,79.836,79.858,79.757,79.815,191800000.0
2006-02-08 11:45:00,79.807,79.816,79.645,79.746,190800000.0
2006-02-08 12:00:00,79.765,79.858,79.743,79.85,191400000.0
2006-02-08 12:15:00,79.858,79.871,79.777,79.828,203600000.0
2006-02-08 12:30:00,79.817,80.012,79.808,80.012,195600000.0
2006-02-08 12:45:00,80.01,80.034,79.976,79.98,186600000.0
2006-02-08 13:00:00,79.983,79.988,79.944,79.944,169600000.0
2006-02-08 13:15:00,79.949,79.973,79.857,79.955,201600000.0
2006-02-08 13:30:00,79.946,79.984,79.933,79.962,279400000.0
2006-02-08 13:45:00,79.966,80.006,79.954,79.971,269200000.0
2006-02-08 14:00:00,79.969,80.003,79.955,80.003,370400000.0
2006-02-08 14:15:00,80.0,80.065,79.983,80.052,313000000.0
2006-02-08 14:30:00,80.049,80.076,80.03,80.055,289600000.0
2006-02-08 14:45:00,80.063,80.076,80.026,80.062,268200000.0
2006-02-08 15:00:00,80.058,80.079,79.984,80.026,271400000.0
2006-02-08 15:15:00,80.022,80.037,79.908,79.994,426800000.0
2006-02-08 15:30:00,79.901,80.118,79.894,80.118,564400000.0
2006-02-08 15:45:00,80.114,80.173,80.093,80.173,340200000.0
2006-02-08 16:00:00,80.18,80.199,80.128,80.167,494000000.0
2006-02-08 16:15:00,80.168,80.178,80.118,80.163,369400000.0
2006-02-08 16:30:00,80.15,80.15,80.085,80.135,547600000.0
2006-02-08 16:45:00,80.12,80.145,80.081,80.13,570600000.0
2006-02-08 17:00:00,80.153,80.19,80.114,80.114,571400000.0
2006-02-08 17:15:00,80.091,80.193,80.079,80.193,288000000.0
2006-02-08 17:30:00,80.178,80.217,80.156,80.198,499200000.0
2006-02-08 17:45:00,80.188,80.35,80.166,80.288,606200000.0
2006-02-08 18:00:00,80.292,80.328,80.224,80.289,437800000.0
2006-02-08 18:15:00,80.294,80.368,80.282,80.368,513400000.0
2006-02-08 18:30:00,80.378,80.411,80.344,80.381,673200000.0
2006-02-08 18:45:00,80.382,80.42,80.347,80.412,342400000.0
2006-02-08 19:00:00,80.403,80.416,80.341,80.357,328200000.0
2006-02-08 19:15:00,80.36,80.422,80.316,80.411,272200000.0
2006-02-08 19:30:00,80.41,80.448,80.382,80.428,144000000.0
2006-02-08 19:45:00,80.429,80.461,80.415,80.445,163200000.0
2006-02-08 20:00:00,80.445,80.447,80.41,80.435,219600000.0
2006-02-08 20:15:00,80.433,80.449,80.42,80.448,149800000.0
2006-02-08 20:30:00,80.449,80.459,80.437,80.453,76800000.0
2006-02-08 20:45:00,80.461,80.469,80.444,80.446,78400000.0
2006-02-08 21:00:00,80.444,80.47,80.431,80.441,124800000.0
2006-02-08 21:15:00,80.443,80.449,80.356,80.438,97600000.0
2006-02-08 21:30:00,80.431,80.483,80.367,80.445,76200000.0
2006-02-08 21:45:00,80.447,80.449,80.423,80.424,91200000.0
2006-02-08 22:00:00,80.426,80.427,80.383,80.403,102400000.0
2006-02-08 22:15:00,80.401,80.408,80.366,80.367,108800000.0
2006-02-08 22:30:00,80.373,80.378,80.283,80.359,136400000.0
2006-02-08 22:45:00,80.367,80.377,80.271,80.366,102400000.0
2006-02-08 23:00:00,80.374,80.374,80.337,80.36,184000000.0
2006-02-08 23:15:00,80.36,80.376,80.313,80.367,145600000.0
2006-02-08 23:30:00,80.376,80.387,80.346,80.372,147000000.0
2006-02-08 23:45:00,80.362,80.383,80.259,80.377,108600000.0
2006-02-09 00:15:00,80.377,80.377,80.326,80.339,91200000.0
2006-02-09 00:30:00,80.333,80.353,80.318,80.349,136400000.0
2006-02-09 00:45:00,80.354,80.4,80.354,80.374,80400000.0
2006-02-09 01:00:00,80.366,80.374,79.967,79.987,111400000.0
2006-02-09 01:15:00,79.986,79.991,79.944,79.963,174400000.0
2006-02-09 01:30:00,79.983,80.063,79.969,80.047,172200000.0
2006-02-09 01:45:00,80.047,80.105,80.022,80.029,193600000.0
2006-02-09 02:00:00,80.024,80.082,80.018,80.062,145000000.0
2006-02-09 02:15:00,80.062,80.084,79.965,80.049,158800000.0
2006-02-09 02:30:00,80.038,80.092,79.977,80.071,167800000.0
2006-02-09 02:45:00,80.075,80.17,79.986,80.165,177600000.0
2006-02-09 03:00:00,80.146,80.146,80.039,80.079,200000000.0
2006-02-09 03:15:00,80.06,80.18,80.06,80.107,201600000.0
2006-02-09 03:30:00,80.116,80.184,80.052,80.166,182400000.0
2006-02-09 03:45:00,80.154,80.198,80.098,80.124,174400000.0
2006-02-09 04:00:00,80.115,80.126,79.993,79.993,154000000.0
2006-02-09 04:15:00,80.006,80.038,79.906,79.919,189800000.0
2006-02-09 04:30:00,79.913,79.954,79.874,79.951,171600000.0
2006-02-09 04:45:00,79.963,79.992,79.889,79.959,153600000.0
2006-02-09 05:00:00,79.946,79.993,79.91,79.956,159400000.0
2006-02-09 05:15:00,79.963,80.086,79.89,80.01,186600000.0
2006-02-09 05:30:00,80.036,80.13,80.026,80.123,186600000.0
2006-02-09 05:45:00,80.118,80.201,80.08,80.155,188200000.0
2006-02-09 06:00:00,80.165,80.176,80.117,80.126,150400000.0
2006-02-09 06:15:00,80.119,80.161,80.113,80.143,142400000.0
2006-02-09 06:30:00,80.125,80.174,80.104,80.168,177600000.0
2006-02-09 06:45:00,80.182,80.283,80.172,80.245,179200000.0
2006-02-09 07:00:00,80.253,80.313,80.211,80.211,187200000.0
2006-02-09 07:15:00,80.219,80.354,80.219,80.317,148800000.0
2006-02-09 07:30:00,80.316,80.342,80.304,80.333,136400000.0
2006-02-09 07:45:00,80.322,80.36,80.268,80.296,169600000.0
2006-02-09 08:00:00,80.286,80.349,80.285,80.345,110800000.0
2006-02-09 08:15:00,80.347,80.391,80.262,80.39,191400000.0
2006-02-09 08:30:00,80.382,80.434,80.354,80.383,190400000.0
2006-02-09 08:45:00,80.375,80.483,80.357,80.431,193000000.0
2006-02-09 09:00:00,80.431,80.506,80.425,80.487,182000000.0
2006-02-09 09:15:00,80.492,80.536,80.407,80.512,174200000.0
2006-02-09 09:30:00,80.499,80.518,80.405,80.433,200000000.0
2006-02-09 09:45:00,80.446,80.481,80.295,80.398,216400000.0
2006-02-09 10:00:00,80.398,80.398,80.32,80.323,191400000.0
2006-02-09 10:15:00,80.315,80.355,80.281,80.327,169400000.0
2006-02-09 10:30:00,80.328,80.405,80.31,80.35,181800000.0
2006-02-09 10:45:00,80.343,80.502,80.343,80.426,178600000.0
2006-02-09 11:00:00,80.422,80.435,80.325,80.353,217000000.0
2006-02-09 11:15:00,80.353,80.381,80.317,80.357,169000000.0
2006-02-09 11:30:00,80.357,80.365,80.292,80.347,194200000.0
2006-02-09 11:45:00,80.344,80.369,80.314,80.355,153600000.0
2006-02-09 12:00:00,80.359,80.359,80.229,80.254,180200000.0
2006-02-09 12:15:00,80.271,80.271,80.202,80.226,205600000.0
2006-02-09 12:30:00,80.229,80.243,80.111,80.136,200400000.0
2006-02-09 12:45:00,80.134,80.15,80.088,80.128,189600000.0
2006-02-09 13:00:00,80.139,80.148,80.061,80.074,181200000.0
2006-02-09 13:15:00,80.096,80.153,80.031,80.098,183400000.0
2006-02-09 13:30:00,80.098,80.133,80.043,80.073,312800000.0
2006-02-09 13:45:00,80.08,80.153,80.074,80.138,282000000.0
2006-02-09 14:00:00,80.137,80.171,80.092,80.092,314600000.0
2006-02-09 14:15:00,80.082,80.122,80.046,80.076,236000000.0
2006-02-09 14:30:00,80.071,80.092,80.038,80.092,291000000.0
2006-02-09 14:45:00,80.094,80.133,80.062,80.063,269600000.0
2006-02-09 15:00:00,80.069,80.122,80.031,80.122,291200000.0
2006-02-09 15:15:00,80.118,80.245,80.103,80.189,457200000.0
2006-02-09 15:30:00,80.104,80.228,80.088,80.188,593400000.0
2006-02-09 15:45:00,80.18,80.204,80.169,80.19,327400000.0
2006-02-09 16:00:00,80.189,80.2,80.127,80.154,484200000.0
2006-02-09 16:15:00,80.171,80.223,80.164,80.202,262400000.0
2006-02-09 16:30:00,80.23,80.237,80.151,80.16,478400000.0
2006-02-09 16:45:00,80.158,80.251,80.158,80.199,512800000.0
2006-02-09 17:00:00,80.197,80.274,80.177,80.274,625200000.0
2006-02-09 17:15:00,80.271,80.383,80.265,80.318,348800000.0
2006-02-09 17:30:00,80.302,80.323,80.255,80.276,520800000.0
2006-02-09 17:45:00,80.265,80.28,80.234,80.249,533000000.0
2006-02-09 18:00:00,80.251,80.291,80.212,80.222,437200000.0
2006-02-09 18:15:00,80.226,80.269,80.218,80.248,444000000.0
2006-02-09 18:30:00,80.246,80.326,80.236,80.307,690000000.0
2006-02-09 18:45:00,80.32,80.364,80.306,80.33,306000000.0
2006-02-09 19:00:00,80.34,80.42,80.328,80.406,294400000.0
2006-02-09 19:15:00,80.402,80.406,80.347,80.363,244800000.0
2006-02-09 19:30:00,80.369,80.453,80.366,80.43,172200000.0
2006-02-09 19:45:00,80.436,80.521,80.436,80.495,191600000.0
2006-02-09 20:00:00,80.491,80.499,80.414,80.456,248200000.0
2006-02-09 20:15:00,80.459,80.517,80.451,80.502,144400000.0
2006-02-09 20:30:00,80.503,80.539,80.497,80.505,126800000.0
2006-02-09 20:45:00,80.494,80.494,80.462,80.478,110400000.0
2006-02-09 21:00:00,80.489,80.508,80.48,80.486,83200000.0
2006-02-09 21:15:00,80.481,80.515,80.408,80.498,124200000.0
2006-02-09 21:30:00,80.504,80.579,80.417,80.577,135400000.0
2006-02-09 21:45:00,80.577,80.59,80.545,80.571,154400000.0
2006-02-09 22:00:00,80.569,80.593,80.537,80.546,153400000.0
2006-02-09 22:15:00,80.543,80.561,80.539,80.549,109800000.0
2006-02-09 22:30:00,80.559,80.568,80.486,80.532,153600000.0
2006-02-09 22:45:00,80.531,80.532,80.476,80.487,163200000.0
2006-02-09 23:00:00,80.498,80.51,80.482,80.498,76800000.0
2006-02-09 23:15:00,80.504,80.585,80.504,80.557,145600000.0
2006-02-09 23:30:00,80.555,80.562,80.521,80.541,90600000.0
2006-02-09 23:45:00,80.536,80.554,80.482,80.549,138600000.0
2006-02-10 00:15:00,80.552,80.552,80.491,80.506,52800000.0
2006-02-10 00:30:00,80.514,80.635,80.514,80.603,171600000.0
2006-02-10 00:45:00,80.601,80.644,80.593,80.637,141800000.0
2006-02-10 01:00:00,80.64,80.73,80.64,80.667,190800000.0
2006-02-10 01:15:00,80.671,80.68,80.643,80.679,129200000.0
2006-02-10 01:30:00,80.68,80.886,80.68,80.881,166400000.0
2006-02-10 01:45:00,80.893,80.92,80.84,80.84,194600000.0
2006-02-10 02:00:00,80.852,80.857,80.801,80.822,198200000.0
2006-02-10 02:15:00,80.815,80.893,80.765,80.818,197200000.0
2006-02-10 02:30:00,80.821,80.839,80.707,80.716,165800000.0
2006-02-10 02:45:00,80.708,80.788,80.664,80.743,151400000.0
2006-02-10 03:00:00,80.729,80.747,80.636,80.664,200000000.0
2006-02-10 03:15:00,80.661,80.693,80.612,80.633,182400000.0
2006-02-10 03:30:00,80.632,80.632,80.526,80.597,195200000.0
2006-02-10 03:45:00,80.595,80.597,80.457,80.462,174200000.0
2006-02-10 04:00:00,80.463,80.468,80.39,80.418,178600000.0
2006-02-10 04:15:00,80.435,80.464,80.325,80.435,148600000.0
2006-02-10 04:30:00,80.433,80.458,80.396,80.424,179200000.0
2006-02-10 04:45:00,80.427,80.449,80.354,80.406,132200000.0
2006-02-10 05:00:00,80.395,80.433,80.375,80.398,134600000.0
2006-02-10 05:15:00,80.396,80.489,80.343,80.465,145600000.0
2006-02-10 05:30:00,80.473,80.533,80.455,80.527,166400000.0
2006-02-10 05:45:00,80.516,80.521,80.399,80.477,153000000.0
2006-02-10 06:00:00,80.477,80.477,80.341,80.44,158400000.0
2006-02-10 06:15:00,80.436,80.487,80.434,80.486,115200000.0
2006-02-10 06:30:00,80.491,80.523,80.435,80.481,180600000.0
2006-02-10 06:45:00,80.483,80.521,80.469,80.482,161600000.0
2006-02-10 07:00:00,80.487,80.487,80.419,80.428,187200000.0
2006-02-10 07:15:00,80.41,80.437,80.294,80.3,207800000.0
2006-02-10 07:30:00,80.294,80.294,80.197,80.207,177600000.0
2006-02-10 07:45:00,80.209,80.28,80.166,80.219,195200000.0
2006-02-10 08:00:00,80.22,80.246,80.174,80.218,173800000.0
2006-02-10 08:15:00,80.215,80.237,80.076,80.151,192400000.0
2006-02-10 08:30:00,80.144,80.167,80.108,80.16,184000000.0
2006-02-10 08:45:00,80.147,80.159,80.105,80.133,200000000.0
2006-02-10 09:00:00,80.14,80.173,80.125,80.161,182800000.0
2006-02-10 09:15:00,80.178,80.188,80.03,80.063,189200000.0
2006-02-10 09:30:00,80.07,80.105,79.99,80.041,192200000.0
2006-02-10 09:45:00,80.061,80.089,79.895,79.95,215400000.0
2006-02-10 10:00:00,79.962,80.041,79.914,80.041,180800000.0
2006-02-10 10:15:00,80.036,80.095,80.009,80.06,186600000.0
2006-02-10 10:30:00,80.061,80.145,80.016,80.138,181800000.0
2006-02-10 10:45:00,80.137,80.168,79.972,80.02,176000000.0
2006-02-10 11:00:00,80.022,80.036,79.952,80.011,217600000.0
2006-02-10 11:15:00,80.011,80.031,79.983,79.99,188600000.0
2006-02-10 11:30:00,79.992,80.048,79.96,80.03,192400000.0
2006-02-10 11:45:00,80.028,80.031,79.86,79.942,190800000.0
2006-02-10 12:00:00,79.959,79.985,79.927,79.985,191400000.0
2006-02-10 12:15:00,79.985,80.09,79.925,80.087,187600000.0
2006-02-10 12:30:00,80.083,80.139,79.989,80.133,211200000.0
2006-02-10 12:45:00,80.125,80.246,80.091,80.232,203200000.0
2006-02-10 13:00:00,80.248,80.258,80.187,80.187,182800000.0
2006-02-10 13:15:00,80.202,80.221,80.078,80.174,200800000.0
2006-02-10 13:30:00,80.17,80.198,80.162,80.18,248000000.0
2006-02-10 13:45:00,80.188,80.188,80.13,80.143,214400000.0
2006-02-10 14:00:00,80.134,80.183,80.133,80.152,313200000.0
2006-02-10 14:15:00,80.155,80.238,80.149,80.218,240000000.0
2006-02-10 14:30:00,80.223,80.236,80.169,80.169,314400000.0
2006-02-10 14:45:00,80.162,80.219,80.138,80.165,267400000.0
2006-02-10 15:00:00,80.172,80.207,80.168,80.175,286800000.0
2006-02-10 15:15:00,80.165,80.196,80.041,80.124,457400000.0
2006-02-10 15:30:00,80.01,80.156,79.957,80.06,593800000.0
2006-02-10 15:45:00,80.068,80.073,79.933,79.959,339600000.0
2006-02-10 16:00:00,79.945,79.979,79.784,79.787,590600000.0
2006-02-10 16:15:00,79.802,79.861,79.783,79.838,413800000.0
2006-02-10 16:30:00,79.84,79.855,79.759,79.809,561000000.0
2006-02-10 16:45:00,79.798,79.819,79.734,79.763,569800000.0
2006-02-10 17:00:00,79.761,79.906,79.742,79.906,625200000.0
2006-02-10 17:15:00,79.906,79.912,79.8,79.851,360400000.0
2006-02-10 17:30:00,79.868,80.006,79.802,79.826,544800000.0
2006-02-10 17:45:00,79.847,79.91,79.813,79.864,607800000.0
2006-02-10 18:00:00,79.851,79.896,79.682,79.682,436600000.0
2006-02-10 18:15:00,79.698,79.798,79.669,79.782,512800000.0
2006-02-10 18:30:00,79.775,79.8,79.677,79.795,680800000.0
2006-02-10 18:45:00,79.806,79.871,79.745,79.851,339400000.0
2006-02-10 19:00:00,79.849,79.869,79.771,79.79,329400000.0
2006-02-10 19:15:00,79.786,79.833,79.66,79.66,290400000.0
2006-02-10 19:30:00,79.653,79.695,79.624,79.674,172800000.0
2006-02-10 19:45:00,79.683,79.73,79.654,79.725,155200000.0
2006-02-10 20:00:00,79.725,79.794,79.685,79.747,209400000.0
2006-02-10 20:15:00,79.751,79.789,79.721,79.78,168000000.0
2006-02-10 20:30:00,79.785,79.903,79.779,79.883,110400000.0
2006-02-10 20:45:00,79.884,79.975,79.882,79.963,192000000.0
2006-02-10 21:00:00,79.967,80.032,79.955,79.976,144000000.0
2006-02-10 21:15:00,79.966,79.981,79.877,79.97,142200000.0
2006-02-10 21:30:00,79.97,80.003,79.867,79.981,183400000.0
2006-02-10 21:45:00,79.972,80.071,79.971,80.022,183400000.0
2006-02-10 22:00:00,80.028,80.028,79.979,79.994,117800000.0
2006-02-10 22:15:00,79.992,80.001,79.977,79.994,97600000.0
2006-02-10 22:30:00,80.006,80.012,79.938,79.994,109800000.0
2006-02-10 22:45:00,79.987,80.006,79.981,80.0,158400000.0
2006-02-10 23:00:00,80.006,80.008,79.972,79.99,132800000.0
2006-02-10 23:15:00,79.98,79.998,79.979,79.985,56000000.0
2006-02-10 23:30:00,79.986,80.007,79.977,80.001,115200000.0
2006-02-10 23:45:00,79.996,80.007,79.9,79.962,170000000.0
2006-02-13 00:00:00,79.952,79.952,79.787,79.822,57600000.0
2006-02-13 00:15:00,79.799,79.818,79.779,79.803,111800000.0
2006-02-13 00:30:00,79.815,79.857,79.753,79.773,105600000.0
2006-02-13 00:45:00,79.765,79.833,79.763,79.815,141800000.0
2006-02-13 01:00:00,79.83,79.884,79.803,79.863,199400000.0
2006-02-13 01:15:00,79.866,79.899,79.839,79.876,175400000.0
2006-02-13 01:30:00,79.876,79.876,79.842,79.858,177600000.0
2006-02-13 01:45:00,79.841,79.864,79.81,79.818,142400000.0
2006-02-13 02:00:00,79.835,79.899,79.818,79.824,186000000.0
2006-02-13 02:15:00,79.827,79.828,79.595,79.664,197800000.0
2006-02-13 02:30:00,79.666,79.818,79.644,79.786,167400000.0
2006-02-13 02:45:00,79.794,79.881,79.764,79.852,177000000.0
2006-02-13 03:00:00,79.855,79.974,79.772,79.974,199800000.0
2006-02-13 03:15:00,79.985,80.016,79.915,79.932,194600000.0
2006-02-13 03:30:00,79.929,79.929,79.817,79.867,182800000.0
2006-02-13 03:45:00,79.864,79.896,79.848,79.854,186600000.0
2006-02-13 04:00:00,79.862,79.884,79.84,79.882,141000000.0
2006-02-13 04:15:00,79.884,79.896,79.768,79.886,128000000.0
2006-02-13 04:30:00,79.889,79.924,79.864,79.914,165200000.0
2006-02-13 04:45:00,79.921,80.003,79.893,79.987,177600000.0
2006-02-13 05:00:00,79.971,80.037,79.963,80.025,151400000.0
2006-02-13 05:15:00,80.026,80.062,79.959,80.017,170600000.0
2006-02-13 05:30:00,80.023,80.109,79.979,80.015,192400000.0
2006-02-13 05:45:00,80.016,80.11,79.996,80.099,172200000.0
2006-02-13 06:00:00,80.107,80.113,79.979,80.06,164000000.0
2006-02-13 06:15:00,80.055,80.073,80.026,80.045,149800000.0
2006-02-13 06:30:00,80.036,80.095,80.008,80.06,166400000.0
2006-02-13 06:45:00,80.052,80.063,80.009,80.046,144400000.0
2006-02-13 07:00:00,80.04,80.069,80.02,80.069,135400000.0
2006-02-13 07:15:00,80.08,80.093,80.059,80.079,88000000.0
2006-02-13 07:30:00,80.084,80.126,80.064,80.104,126800000.0
2006-02-13 07:45:00,80.106,80.13,80.094,80.13,183400000.0
2006-02-13 08:00:00,80.132,80.144,80.063,80.067,149200000.0
2006-02-13 08:15:00,80.068,80.068,79.945,80.044,153600000.0
2006-02-13 08:30:00,80.045,80.08,80.037,80.057,134400000.0
2006-02-13 08:45:00,80.048,80.092,80.01,80.054,189800000.0
2006-02-13 09:00:00,80.049,80.095,80.005,80.094,195200000.0
2006-02-13 09:15:00,80.101,80.104,80.05,80.05,178600000.0
2006-02-13 09:30:00,80.059,80.13,79.997,80.118,182200000.0
2006-02-13 09:45:00,80.128,80.128,79.916,79.987,216400000.0
2006-02-13 10:00:00,80.014,80.092,79.969,80.085,173800000.0
2006-02-13 10:15:00,80.082,80.13,80.049,80.097,156800000.0
2006-02-13 10:30:00,80.108,80.124,79.981,80.04,161600000.0
2006-02-13 10:45:00,80.037,80.087,79.969,80.078,170000000.0
2006-02-13 11:00:00,80.079,80.112,80.017,80.101,202400000.0
2006-02-13 11:15:00,80.106,80.266,80.106,80.21,201400000.0
2006-02-13 11:30:00,80.201,80.247,80.188,80.212,169000000.0
2006-02-13 11:45:00,80.213,80.228,80.18,80.18,168000000.0
2006-02-13 12:00:00,80.19,80.28,80.174,80.27,192000000.0
2006-02-13 12:15:00,80.261,80.261,80.177,80.236,204800000.0
2006-02-13 12:30:00,80.226,80.246,80.129,80.233,168000000.0
2006-02-13 12:45:00,80.246,80.307,80.236,80.262,191400000.0
2006-02-13 13:00:00,80.257,80.34,80.256,80.286,192000000.0
2006-02-13 13:15:00,80.299,80.318,80.149,80.248,184000000.0
2006-02-13 13:30:00,80.261,80.289,80.247,80.26,192000000.0
2006-02-13 13:45:00,80.255,80.258,80.192,80.196,221200000.0
2006-02-13 14:00:00,80.194,80.239,80.141,80.147,324200000.0
2006-02-13 14:15:00,80.144,80.175,80.117,80.139,274600000.0
2006-02-13 14:30:00,80.128,80.146,80.016,80.028,314600000.0
2006-02-13 14:45:00,80.036,80.053,79.945,79.969,268200000.0
2006-02-13 15:00:00,79.991,80.054,79.971,80.053,284200000.0
2006-02-13 15:15:00,80.036,80.046,79.997,80.02,384800000.0
2006-02-13 15:30:00,79.955,80.125,79.934,80.029,557200000.0
2006-02-13 15:45:00,80.034,80.089,80.022,80.047,326200000.0
2006-02-13 16:00:00,80.043,80.131,80.038,80.104,588400000.0
2006-02-13 16:15:00,80.12,80.147,80.085,80.11,412000000.0
2006-02-13 16:30:00,80.105,80.145,80.083,80.129,560800000.0
2006-02-13 16:45:00,80.13,80.139,80.046,80.048,566800000.0
2006-02-13 17:00:00,80.035,80.155,80.028,80.081,626000000.0
2006-02-13 17:15:00,80.091,80.12,80.041,80.101,360200000.0
2006-02-13 17:30:00,80.104,80.112,79.97,80.025,537800000.0
2006-02-13 17:45:00,80.026,80.062,79.949,80.037,603800000.0
2006-02-13 18:00:00,80.034,80.034,79.963,79.984,438400000.0
2006-02-13 18:15:00,79.984,80.016,79.956,79.991,511800000.0
2006-02-13 18:30:00,79.984,80.006,79.948,79.977,577000000.0
2006-02-13 18:45:00,79.988,79.988,79.888,79.91,326800000.0
2006-02-13 19:00:00,79.906,79.981,79.904,79.98,245200000.0
2006-02-13 19:15:00,79.974,79.987,79.93,79.96,230200000.0
2006-02-13 19:30:00,79.975,79.98,79.904,79.921,149800000.0
2006-02-13 19:45:00,79.927,79.943,79.892,79.906,145600000.0
2006-02-13 20:00:00,79.904,79.946,79.86,79.918,158800000.0
2006-02-13 20:15:00,79.919,79.932,79.889,79.932,175400000.0
2006-02-13 20:30:00,79.929,79.955,79.881,79.883,121600000.0
2006-02-13 20:45:00,79.876,79.878,79.85,79.859,94400000.0
2006-02-13 21:00:00,79.859,79.879,79.852,79.876,51200000.0
2006-02-13 21:15:00,79.871,79.895,79.871,79.889,72000000.0
2006-02-13 21:30:00,79.889,79.919,79.82,79.913,94400000.0
2006-02-13 21:45:00,79.913,79.913,79.888,79.891,96000000.0
2006-02-13 22:00:00,79.903,79.905,79.879,79.895,83200000.0
2006-02-13 22:15:00,79.892,79.904,79.873,79.884,59200000.0
2006-02-13 22:30:00,79.895,79.928,79.843,79.915,144000000.0
2006-02-13 22:45:00,79.919,79.928,79.904,79.912,89000000.0
2006-02-13 23:00:00,79.916,79.925,79.902,79.906,69800000.0
2006-02-13 23:15:00,79.911,79.938,79.893,79.938,114600000.0
2006-02-13 23:30:00,79.937,79.961,79.927,79.936,120400000.0
2006-02-13 23:45:00,79.932,79.963,79.835,79.925,86400000.0
2006-02-14 00:15:00,79.937,79.954,79.932,79.943,52800000.0
2006-02-14 00:30:00,79.874,79.874,79.387,79.428,165800000.0
2006-02-14 00:45:00,79.425,79.434,79.391,79.404,60800000.0
2006-02-14 01:00:00,79.403,79.433,79.369,79.417,155200000.0
2006-02-14 01:15:00,79.403,79.403,79.237,79.288,210600000.0
2006-02-14 01:30:00,79.279,79.282,79.181,79.265,201800000.0
2006-02-14 01:45:00,79.269,79.34,79.265,79.272,173600000.0
2006-02-14 02:00:00,79.285,79.322,79.275,79.295,167400000.0
2006-02-14 02:15:00,79.292,79.301,79.111,79.23,198400000.0
2006-02-14 02:30:00,79.228,79.234,78.919,78.931,193400000.0
2006-02-14 02:45:00,78.921,79.122,78.911,79.117,178000000.0
2006-02-14 03:00:00,79.108,79.11,79.003,79.056,183400000.0
2006-02-14 03:15:00,79.052,79.075,79.037,79.075,158400000.0
2006-02-14 03:30:00,79.08,79.08,78.985,79.023,152000000.0
2006-02-14 03:45:00,79.022,79.062,79.008,79.012,142800000.0
2006-02-14 04:00:00,79.012,79.091,78.993,79.052,142400000.0
2006-02-14 04:15:00,79.048,79.086,78.971,79.079,179200000.0
2006-02-14 04:30:00,79.081,79.103,79.055,79.055,105000000.0
2006-02-14 04:45:00,79.06,79.122,79.001,79.115,132200000.0
2006-02-14 05:00:00,79.094,79.132,79.092,79.118,77800000.0
2006-02-14 05:15:00,79.118,79.136,79.064,79.112,97000000.0
2006-02-14 05:30:00,79.127,79.172,79.113,79.133,154600000.0
2006-02-14 05:45:00,79.128,79.161,79.088,79.141,142800000.0
2006-02-14 06:00:00,79.149,79.156,79.044,79.145,132800000.0
2006-02-14 06:15:00,79.151,79.176,79.149,79.176,116800000.0
2006-02-14 06:30:00,79.171,79.243,79.152,79.238,163200000.0
2006-02-14 06:45:00,79.236,79.241,79.207,79.225,147600000.0
2006-02-14 07:00:00,79.217,79.228,79.206,79.212,87400000.0
2006-02-14 07:15:00,79.209,79.219,79.175,79.198,161600000.0
2006-02-14 07:30:00,79.205,79.205,79.136,79.176,164000000.0
2006-02-14 07:45:00,79.166,79.171,79.122,79.143,163200000.0
2006-02-14 08:00:00,79.145,79.163,79.088,79.088,147000000.0
2006-02-14 08:15:00,79.088,79.104,78.971,79.021,191400000.0
2006-02-14 08:30:00,79.026,79.037,78.989,78.999,201000000.0
2006-02-14 08:45:00,78.998,79.043,78.962,79.009,189800000.0
2006-02-14 09:00:00,79.007,79.026,78.974,79.002,193400000.0
2006-02-14 09:15:00,79.004,79.011,78.869,78.89,190400000.0
2006-02-14 09:30:00,78.891,78.965,78.849,78.954,193400000.0
2006-02-14 09:45:00,78.968,79.051,78.939,79.036,200000000.0
2006-02-14 10:00:00,79.037,79.054,78.994,79.008,178600000.0
2006-02-14 10:15:00,79.006,79.023,78.984,78.984,167200000.0
2006-02-14 10:30:00,78.984,79.039,78.932,79.037,170000000.0
2006-02-14 10:45:00,79.031,79.051,78.959,79.036,174200000.0
2006-02-14 11:00:00,79.04,79.059,78.972,79.011,217600000.0
2006-02-14 11:15:00,78.983,79.03,78.967,79.019,190400000.0
2006-02-14 11:30:00,79.026,79.072,79.017,79.035,171200000.0
2006-02-14 11:45:00,79.032,79.104,78.992,79.095,192400000.0
2006-02-14 12:00:00,79.098,79.098,79.031,79.037,192000000.0
2006-02-14 12:15:00,79.04,79.06,78.977,79.003,178000000.0
2006-02-14 12:30:00,79.001,79.028,78.939,79.028,151400000.0
2006-02-14 12:45:00,79.037,79.056,78.999,78.999,142800000.0
2006-02-14 13:00:00,78.999,79.019,78.949,78.95,184000000.0
2006-02-14 13:15:00,78.955,78.959,78.845,78.892,172800000.0
2006-02-14 13:30:00,78.892,78.907,78.828,78.839,295600000.0
2006-02-14 13:45:00,78.83,78.887,78.827,78.887,282000000.0
2006-02-14 14:00:00,78.887,78.902,78.759,78.788,340400000.0
2006-02-14 14:15:00,78.801,78.817,78.736,78.808,313000000.0
2006-02-14 14:30:00,78.805,78.878,78.805,78.824,301800000.0
2006-02-14 14:45:00,78.829,78.873,78.822,78.861,218600000.0
2006-02-14 15:00:00,78.871,78.871,78.829,78.846,270400000.0
2006-02-14 15:15:00,78.848,78.945,78.826,78.913,444600000.0
2006-02-14 15:30:00,78.846,79.044,78.803,78.996,594000000.0
2006-02-14 15:45:00,78.997,79.012,78.94,78.981,321600000.0
2006-02-14 16:00:00,78.981,78.997,78.932,78.98,588600000.0
2006-02-14 16:15:00,78.998,79.016,78.947,79.003,414800000.0
2006-02-14 16:30:00,79.011,79.026,78.948,78.992,560800000.0
2006-02-14 16:45:00,79.008,79.071,78.932,78.932,570000000.0
2006-02-14 17:00:00,78.916,79.028,78.916,79.015,624200000.0
2006-02-14 17:15:00,79.019,79.111,78.995,79.084,337800000.0
2006-02-14 17:30:00,79.072,79.129,79.053,79.101,543400000.0
2006-02-14 17:45:00,79.095,79.108,79.024,79.037,605400000.0
2006-02-14 18:00:00,79.036,79.108,79.029,79.081,412200000.0
2006-02-14 18:15:00,79.091,79.107,79.071,79.079,512800000.0
2006-02-14 18:30:00,79.057,79.092,79.022,79.039,639600000.0
2006-02-14 18:45:00,79.033,79.047,78.994,79.044,341200000.0
2006-02-14 19:00:00,79.071,79.203,79.07,79.201,311800000.0
2006-02-14 19:15:00,79.197,79.203,79.125,79.131,237600000.0
2006-02-14 19:30:00,79.139,79.184,79.131,79.168,171200000.0
2006-02-14 19:45:00,79.171,79.278,79.159,79.267,194600000.0
2006-02-14 20:00:00,79.261,79.262,79.144,79.201,193000000.0
2006-02-14 20:15:00,79.208,79.228,79.203,79.217,139000000.0
2006-02-14 20:30:00,79.216,79.218,79.187,79.187,116200000.0
2006-02-14 20:45:00,79.185,79.185,79.146,79.146,149800000.0
2006-02-14 21:00:00,79.151,79.16,79.129,79.153,99200000.0
2006-02-14 21:15:00,79.153,79.17,79.118,79.141,121400000.0
2006-02-14 21:30:00,79.137,79.166,79.065,79.143,155000000.0
2006-02-14 21:45:00,79.135,79.143,79.104,79.129,166400000.0
2006-02-14 22:00:00,79.133,79.133,79.035,79.09,204600000.0
2006-02-14 22:15:00,79.089,79.109,79.083,79.087,128000000.0
2006-02-14 22:30:00,79.097,79.104,79.067,79.097,110400000.0
2006-02-14 22:45:00,79.104,79.118,79.06,79.108,151800000.0
2006-02-14 23:00:00,79.116,79.145,79.112,79.137,142400000.0
2006-02-14 23:15:00,79.136,79.163,79.128,79.155,149800000.0
2006-02-14 23:30:00,79.144,79.149,79.126,79.143,118400000.0
2006-02-14 23:45:00,79.137,79.149,79.044,79.113,120800000.0
2006-02-15 00:15:00,79.098,79.104,79.052,79.079,128000000.0
2006-02-15 00:30:00,79.124,79.479,79.124,79.464,187200000.0
2006-02-15 00:45:00,79.465,79.501,79.462,79.47,73600000.0
2006-02-15 01:00:00,79.477,79.574,79.451,79.569,186600000.0
2006-02-15 01:15:00,79.572,79.627,79.527,79.566,159800000.0
2006-02-15 01:30:00,79.566,79.661,79.566,79.641,201600000.0
2006-02-15 01:45:00,79.634,79.638,79.565,79.572,152000000.0
2006-02-15 02:00:00,79.568,79.568,79.498,79.523,188600000.0
2006-02-15 02:15:00,79.534,79.538,79.413,79.524,189000000.0
2006-02-15 02:30:00,79.539,79.575,79.527,79.555,151400000.0
2006-02-15 02:45:00,79.55,79.614,79.483,79.558,164200000.0
2006-02-15 03:00:00,79.576,79.6,79.481,79.578,200800000.0
2006-02-15 03:15:00,79.584,79.622,79.579,79.619,141200000.0
2006-02-15 03:30:00,79.622,79.636,79.566,79.636,177600000.0
2006-02-15 03:45:00,79.631,79.674,79.609,79.654,172800000.0
2006-02-15 04:00:00,79.644,79.646,79.587,79.597,156800000.0
2006-02-15 04:15:00,79.613,79.632,79.528,79.598,140000000.0
2006-02-15 04:30:00,79.596,79.641,79.596,79.613,166200000.0
2006-02-15 04:45:00,79.609,79.636,79.594,79.622,134800000.0
2006-02-15 05:00:00,79.612,79.639,79.599,79.633,115200000.0
2006-02-15 05:15:00,79.631,79.647,79.553,79.603,159400000.0
2006-02-15 05:30:00,79.623,79.649,79.601,79.61,150800000.0
2006-02-15 05:45:00,79.609,79.65,79.497,79.592,85200000.0
2006-02-15 06:00:00,79.596,79.619,79.576,79.596,143800000.0
2006-02-15 06:15:00,79.597,79.607,79.546,79.589,121600000.0
2006-02-15 06:30:00,79.589,79.591,79.494,79.541,138000000.0
2006-02-15 06:45:00,79.556,79.566,79.511,79.524,164800000.0
2006-02-15 07:00:00,79.525,79.531,79.488,79.501,170600000.0
2006-02-15 07:15:00,79.501,79.536,79.495,79.512,171200000.0
2006-02-15 07:30:00,79.518,79.525,79.478,79.5,149200000.0
2006-02-15 07:45:00,79.506,79.529,79.492,79.516,142400000.0
2006-02-15 08:00:00,79.523,79.617,79.521,79.583,176000000.0
2006-02-15 08:15:00,79.592,79.605,79.487,79.572,165800000.0
2006-02-15 08:30:00,79.566,79.577,79.529,79.542,176000000.0
2006-02-15 08:45:00,79.542,79.642,79.542,79.631,155600000.0
2006-02-15 09:00:00,79.641,79.649,79.564,79.576,181800000.0
2006-02-15 09:15:00,79.571,79.64,79.479,79.594,165200000.0
2006-02-15 09:30:00,79.593,79.603,79.515,79.586,168000000.0
2006-02-15 09:45:00,79.605,79.648,79.531,79.589,214800000.0
2006-02-15 10:00:00,79.591,79.626,79.547,79.593,192400000.0
2006-02-15 10:15:00,79.573,79.618,79.557,79.586,142800000.0
2006-02-15 10:30:00,79.578,79.61,79.506,79.582,124200000.0
2006-02-15 10:45:00,79.579,79.579,79.461,79.545,105600000.0
2006-02-15 11:00:00,79.527,79.613,79.521,79.596,217800000.0
2006-02-15 11:15:00,79.595,79.627,79.591,79.627,189200000.0
2006-02-15 11:30:00,79.627,79.635,79.603,79.617,147200000.0
2006-02-15 11:45:00,79.615,79.618,79.524,79.597,192000000.0
2006-02-15 12:00:00,79.606,79.615,79.564,79.592,180800000.0
2006-02-15 12:15:00,79.581,79.592,79.523,79.576,163200000.0
2006-02-15 12:30:00,79.572,79.61,79.487,79.61,176000000.0
2006-02-15 12:45:00,79.589,79.63,79.567,79.615,190600000.0
2006-02-15 13:00:00,79.612,79.621,79.506,79.506,194000000.0
2006-02-15 13:15:00,79.524,79.535,79.435,79.535,191200000.0
2006-02-15 13:30:00,79.523,79.554,79.523,79.545,212600000.0
2006-02-15 13:45:00,79.533,79.541,79.481,79.502,226000000.0
2006-02-15 14:00:00,79.504,79.571,79.49,79.567,325200000.0
2006-02-15 14:15:00,79.563,79.611,79.529,79.558,273000000.0
2006-02-15 14:30:00,79.55,79.565,79.536,79.547,220800000.0
2006-02-15 14:45:00,79.557,79.622,79.555,79.605,235000000.0
2006-02-15 15:00:00,79.598,79.61,79.585,79.589,145400000.0
2006-02-15 15:15:00,79.589,79.644,79.52,79.605,372600000.0
2006-02-15 15:30:00,79.513,79.68,79.472,79.649,561600000.0
2006-02-15 15:45:00,79.639,79.725,79.638,79.711,326600000.0
2006-02-15 16:00:00,79.664,79.695,79.503,79.566,587400000.0
2006-02-15 16:15:00,79.538,79.608,79.538,79.559,413600000.0
2006-02-15 16:30:00,79.54,79.602,79.413,79.467,560200000.0
2006-02-15 16:45:00,79.463,79.471,79.353,79.36,571600000.0
2006-02-15 17:00:00,79.378,79.459,79.339,79.351,626600000.0
2006-02-15 17:15:00,79.352,79.43,79.294,79.366,361000000.0
2006-02-15 17:30:00,79.389,79.586,79.338,79.586,542600000.0
2006-02-15 17:45:00,79.584,79.608,79.459,79.5,616200000.0
2006-02-15 18:00:00,79.48,79.523,79.454,79.495,437000000.0
2006-02-15 18:15:00,79.474,79.607,79.45,79.523,511800000.0
2006-02-15 18:30:00,79.551,79.681,79.551,79.64,608400000.0
2006-02-15 18:45:00,79.617,79.747,79.606,79.67,342200000.0
2006-02-15 19:00:00,79.672,79.699,79.603,79.614,329600000.0
2006-02-15 19:15:00,79.637,79.649,79.533,79.539,290600000.0
2006-02-15 19:30:00,79.55,79.604,79.411,79.424,173200000.0
2006-02-15 19:45:00,79.438,79.524,79.414,79.479,170000000.0
2006-02-15 20:00:00,79.478,79.52,79.432,79.463,230200000.0
2006-02-15 20:15:00,79.466,79.524,79.461,79.51,193000000.0
2006-02-15 20:30:00,79.504,79.568,79.486,79.564,142200000.0
2006-02-15 20:45:00,79.562,79.562,79.507,79.551,168000000.0
2006-02-15 21:00:00,79.547,79.554,79.515,79.544,152000000.0
2006-02-15 21:15:00,79.546,79.548,79.453,79.484,131000000.0
2006-02-15 21:30:00,79.488,79.493,79.362,79.472,105600000.0
2006-02-15 21:45:00,79.471,79.497,79.427,79.427,131200000.0
2006-02-15 22:00:00,79.447,79.457,79.427,79.447,89400000.0
2006-02-15 22:15:00,79.44,79.47,79.437,79.456,105600000.0
2006-02-15 22:30:00,79.457,79.466,79.42,79.425,140800000.0
2006-02-15 22:45:00,79.427,79.45,79.42,79.42,112000000.0
2006-02-15 23:00:00,79.418,79.422,79.398,79.421,96400000.0
2006-02-15 23:15:00,79.43,79.436,79.41,79.418,85800000.0
2006-02-15 23:30:00,79.419,79.442,79.408,79.433,131200000.0
2006-02-15 23:45:00,79.426,79.44,79.313,79.437,108200000.0
2006-02-16 00:15:00,79.422,79.433,79.371,79.375,100200000.0
2006-02-16 00:30:00,79.373,79.425,79.373,79.402,146600000.0
2006-02-16 00:45:00,79.399,79.409,79.393,79.409,36800000.0
2006-02-16 01:00:00,79.406,79.406,79.344,79.367,120400000.0
2006-02-16 01:15:00,79.369,79.38,79.341,79.373,131200000.0
2006-02-16 01:30:00,79.375,79.467,79.373,79.467,165800000.0
2006-02-16 01:45:00,79.481,79.596,79.476,79.541,170000000.0
2006-02-16 02:00:00,79.55,79.571,79.529,79.537,169000000.0
2006-02-16 02:15:00,79.534,79.546,79.447,79.505,168000000.0
2006-02-16 02:30:00,79.499,79.55,79.47,79.484,180200000.0
2006-02-16 02:45:00,79.495,79.542,79.451,79.495,176800000.0
2006-02-16 03:00:00,79.487,79.489,79.383,79.44,169400000.0
2006-02-16 03:15:00,79.434,79.463,79.384,79.409,181600000.0
2006-02-16 03:30:00,79.418,79.455,79.359,79.429,168400000.0
2006-02-16 03:45:00,79.424,79.432,79.387,79.406,173200000.0
2006-02-16 04:00:00,79.395,79.4,79.373,79.376,148200000.0
2006-02-16 04:15:00,79.396,79.396,79.287,79.344,177600000.0
2006-02-16 04:30:00,79.336,79.375,79.335,79.35,156200000.0
2006-02-16 04:45:00,79.362,79.385,79.26,79.372,146600000.0
2006-02-16 05:00:00,79.36,79.393,79.35,79.385,126400000.0
2006-02-16 05:15:00,79.381,79.427,79.367,79.396,156600000.0
2006-02-16 05:30:00,79.404,79.411,79.368,79.395,168400000.0
2006-02-16 05:45:00,79.387,79.423,79.32,79.394,174400000.0
2006-02-16 06:00:00,79.402,79.432,79.377,79.416,155200000.0
2006-02-16 06:15:00,79.414,79.42,79.377,79.385,105600000.0
2006-02-16 06:30:00,79.405,79.418,79.317,79.392,164200000.0
2006-02-16 06:45:00,79.394,79.407,79.348,79.368,171200000.0
2006-02-16 07:00:00,79.372,79.372,79.336,79.35,131200000.0
2006-02-16 07:15:00,79.345,79.361,79.304,79.339,156200000.0
2006-02-16 07:30:00,79.347,79.39,79.347,79.368,114000000.0
2006-02-16 07:45:00,79.369,79.383,79.351,79.377,161600000.0
2006-02-16 08:00:00,79.37,79.386,79.335,79.372,170000000.0
2006-02-16 08:15:00,79.384,79.388,79.274,79.384,167800000.0
2006-02-16 08:30:00,79.376,79.425,79.376,79.416,157200000.0
2006-02-16 08:45:00,79.408,79.443,79.372,79.404,159400000.0
2006-02-16 09:00:00,79.408,79.408,79.269,79.275,195200000.0
2006-02-16 09:15:00,79.274,79.276,79.165,79.209,190400000.0
2006-02-16 09:30:00,79.24,79.289,79.207,79.279,156800000.0
2006-02-16 09:45:00,79.294,79.299,79.25,79.278,145600000.0
2006-02-16 10:00:00,79.291,79.321,79.277,79.285,139200000.0
2006-02-16 10:15:00,79.282,79.329,79.261,79.302,149800000.0
2006-02-16 10:30:00,79.304,79.363,79.244,79.344,120000000.0
2006-02-16 10:45:00,79.334,79.378,79.235,79.324,164800000.0
2006-02-16 11:00:00,79.336,79.356,79.264,79.347,193000000.0
2006-02-16 11:15:00,79.35,79.369,79.309,79.364,176000000.0
2006-02-16 11:30:00,79.369,79.4,79.329,79.393,193000000.0
2006-02-16 11:45:00,79.387,79.454,79.345,79.424,179600000.0
2006-02-16 12:00:00,79.422,79.434,79.382,79.388,162000000.0
2006-02-16 12:15:00,79.389,79.414,79.325,79.408,130400000.0
2006-02-16 12:30:00,79.405,79.476,79.373,79.466,199800000.0
2006-02-16 12:45:00,79.464,79.464,79.394,79.429,140200000.0
2006-02-16 13:00:00,79.41,79.431,79.327,79.378,206200000.0
2006-02-16 13:15:00,79.4,79.4,79.238,79.331,190400000.0
2006-02-16 13:30:00,79.331,79.351,79.304,79.34,311200000.0
2006-02-16 13:45:00,79.357,79.388,79.326,79.342,283000000.0
2006-02-16 14:00:00,79.347,79.348,79.269,79.291,273400000.0
2006-02-16 14:15:00,79.293,79.376,79.286,79.368,228000000.0
2006-02-16 14:30:00,79.355,79.355,79.203,79.242,248000000.0
2006-02-16 14:45:00,79.25,79.305,79.25,79.3,268200000.0
2006-02-16 15:00:00,79.294,79.294,79.151,79.238,290000000.0
2006-02-16 15:15:00,79.245,79.321,79.211,79.304,457400000.0
2006-02-16 15:30:00,79.228,79.356,79.221,79.32,594000000.0
2006-02-16 15:45:00,79.316,79.328,79.228,79.235,303400000.0
2006-02-16 16:00:00,79.244,79.279,79.226,79.238,587800000.0
2006-02-16 16:15:00,79.241,79.285,79.206,79.251,324000000.0
2006-02-16 16:30:00,79.242,79.262,79.192,79.235,467000000.0
2006-02-16 16:45:00,79.222,79.262,79.191,79.196,555800000.0
2006-02-16 17:00:00,79.196,79.197,79.018,79.022,626600000.0
2006-02-16 17:15:00,79.006,79.013,78.802,78.823,360400000.0
2006-02-16 17:30:00,78.832,78.918,78.744,78.751,549600000.0
2006-02-16 17:45:00,78.73,78.835,78.706,78.706,606200000.0
2006-02-16 18:00:00,78.691,78.769,78.662,78.728,438200000.0
2006-02-16 18:15:00,78.733,78.792,78.701,78.739,513400000.0
2006-02-16 18:30:00,78.734,78.812,78.713,78.793,609400000.0
2006-02-16 18:45:00,78.792,78.845,78.778,78.827,323400000.0
2006-02-16 19:00:00,78.815,78.834,78.744,78.776,329000000.0
2006-02-16 19:15:00,78.771,78.835,78.749,78.82,290600000.0
2006-02-16 19:30:00,78.829,78.902,78.807,78.89,149600000.0
2006-02-16 19:45:00,78.894,78.904,78.843,78.881,168000000.0
2006-02-16 20:00:00,78.888,78.914,78.826,78.881,248000000.0
2006-02-16 20:15:00,78.888,78.927,78.871,78.897,171200000.0
2006-02-16 20:30:00,78.897,78.929,78.866,78.879,122400000.0
2006-02-16 20:45:00,78.881,78.889,78.868,78.872,78400000.0
2006-02-16 21:00:00,78.869,78.89,78.828,78.835,153600000.0
2006-02-16 21:15:00,78.832,78.856,78.727,78.854,178000000.0
2006-02-16 21:30:00,78.851,78.851,78.686,78.798,148200000.0
2006-02-16 21:45:00,78.79,78.795,78.75,78.75,135400000.0
2006-02-16 22:00:00,78.764,78.775,78.75,78.767,124800000.0
2006-02-16 22:15:00,78.756,78.757,78.715,78.747,136000000.0
2006-02-16 22:30:00,78.755,78.764,78.699,78.753,142400000.0
2006-02-16 22:45:00,78.751,78.751,78.641,78.657,164200000.0
2006-02-16 23:00:00,78.668,78.694,78.607,78.621,181000000.0
2006-02-16 23:15:00,78.623,78.626,78.518,78.569,139600000.0
2006-02-16 23:30:00,78.577,78.608,78.568,78.592,164200000.0
2006-02-16 23:45:00,78.589,78.614,78.49,78.611,126400000.0
2006-02-17 00:15:00,78.612,78.63,78.607,78.63,12800000.0
2006-02-17 00:30:00,78.634,78.665,78.632,78.659,67200000.0
2006-02-17 00:45:00,78.657,78.754,78.624,78.739,113600000.0
2006-02-17 01:00:00,78.736,78.79,78.645,78.787,183400000.0
2006-02-17 01:15:00,78.8,78.821,78.77,78.794,124200000.0
2006-02-17 01:30:00,78.793,78.871,78.784,78.856,179200000.0
2006-02-17 01:45:00,78.848,78.881,78.738,78.861,206400000.0
2006-02-17 02:00:00,78.863,78.874,78.757,78.761,198400000.0
2006-02-17 02:15:00,78.77,78.818,78.662,78.816,185600000.0
2006-02-17 02:30:00,78.817,78.938,78.8,78.938,179200000.0
2006-02-17 02:45:00,78.948,79.094,78.93,79.08,177000000.0
2006-02-17 03:00:00,79.089,79.123,79.01,79.077,200000000.0
2006-02-17 03:15:00,79.079,79.135,79.014,79.1,184400000.0
2006-02-17 03:30:00,79.116,79.146,79.066,79.145,186000000.0
2006-02-17 03:45:00,79.148,79.174,79.05,79.088,171200000.0
2006-02-17 04:00:00,79.105,79.156,79.078,79.107,179200000.0
2006-02-17 04:15:00,79.105,79.116,78.995,79.081,190400000.0
2006-02-17 04:30:00,79.086,79.15,79.06,79.092,152400000.0
2006-02-17 04:45:00,79.093,79.112,78.988,79.097,128800000.0
2006-02-17 05:00:00,79.091,79.103,79.024,79.069,177600000.0
2006-02-17 05:15:00,79.049,79.049,78.936,78.936,138600000.0
2006-02-17 05:30:00,78.949,78.955,78.786,78.883,181600000.0
2006-02-17 05:45:00,78.896,78.896,78.74,78.808,189800000.0
2006-02-17 06:00:00,78.813,78.889,78.781,78.849,160000000.0
2006-02-17 06:15:00,78.844,78.9,78.839,78.894,171200000.0
2006-02-17 06:30:00,78.883,78.95,78.87,78.942,145400000.0
2006-02-17 06:45:00,78.939,78.963,78.925,78.937,141800000.0
2006-02-17 07:00:00,78.938,78.955,78.927,78.94,90600000.0
2006-02-17 07:15:00,78.939,78.947,78.866,78.868,146600000.0
2006-02-17 07:30:00,78.877,78.881,78.767,78.804,142600000.0
2006-02-17 07:45:00,78.814,78.837,78.767,78.769,161600000.0
2006-02-17 08:00:00,78.774,78.848,78.771,78.843,174200000.0
2006-02-17 08:15:00,78.848,78.848,78.701,78.788,192400000.0
2006-02-17 08:30:00,78.785,78.8,78.747,78.747,173200000.0
2006-02-17 08:45:00,78.741,78.774,78.728,78.758,179200000.0
2006-02-17 09:00:00,78.758,78.801,78.723,78.728,195200000.0
2006-02-17 09:15:00,78.752,78.756,78.562,78.593,178000000.0
2006-02-17 09:30:00,78.598,78.617,78.534,78.555,193000000.0
2006-02-17 09:45:00,78.562,78.587,78.34,78.458,214800000.0
2006-02-17 10:00:00,78.459,78.594,78.387,78.551,176000000.0
2006-02-17 10:15:00,78.551,78.616,78.465,78.598,159800000.0
2006-02-17 10:30:00,78.615,78.638,78.444,78.48,170600000.0
2006-02-17 10:45:00,78.469,78.498,78.363,78.491,204200000.0
2006-02-17 11:00:00,78.564,78.69,78.564,78.672,218000000.0
2006-02-17 11:15:00,78.66,78.68,78.633,78.669,201600000.0
2006-02-17 11:30:00,78.658,78.683,78.628,78.653,180800000.0
2006-02-17 11:45:00,78.642,78.651,78.524,78.558,192400000.0
2006-02-17 12:00:00,78.579,78.598,78.502,78.553,177800000.0
2006-02-17 12:15:00,78.554,78.593,78.515,78.574,203600000.0
2006-02-17 12:30:00,78.573,78.642,78.526,78.639,198400000.0
2006-02-17 12:45:00,78.644,78.654,78.537,78.563,188200000.0
2006-02-17 13:00:00,78.55,78.624,78.539,78.606,202600000.0
2006-02-17 13:15:00,78.622,78.731,78.602,78.707,205800000.0
2006-02-17 13:30:00,78.722,78.774,78.689,78.714,313000000.0
2006-02-17 13:45:00,78.719,78.719,78.578,78.629,282000000.0
2006-02-17 14:00:00,78.617,78.652,78.557,78.631,373200000.0
2006-02-17 14:15:00,78.634,78.704,78.585,78.644,288800000.0
2006-02-17 14:30:00,78.645,78.676,78.614,78.667,276200000.0
2006-02-17 14:45:00,78.665,78.802,78.658,78.797,257000000.0
2006-02-17 15:00:00,78.784,78.788,78.617,78.627,283200000.0
2006-02-17 15:15:00,78.644,78.707,78.567,78.652,457400000.0
2006-02-17 15:30:00,78.57,78.764,78.541,78.74,595000000.0
2006-02-17 15:45:00,78.748,78.748,78.653,78.672,338600000.0
2006-02-17 16:00:00,78.684,78.81,78.683,78.753,589200000.0
2006-02-17 16:15:00,78.744,78.789,78.675,78.788,414400000.0
2006-02-17 16:30:00,78.793,78.808,78.688,78.707,504200000.0
2006-02-17 16:45:00,78.698,78.753,78.669,78.748,570400000.0
2006-02-17 17:00:00,78.785,78.845,78.727,78.833,626400000.0
2006-02-17 17:15:00,78.835,78.835,78.722,78.789,362000000.0
2006-02-17 17:30:00,78.784,78.843,78.733,78.786,553800000.0
2006-02-17 17:45:00,78.784,78.923,78.781,78.923,606800000.0
2006-02-17 18:00:00,78.933,78.953,78.882,78.889,393000000.0
2006-02-17 18:15:00,78.893,78.893,78.799,78.872,513600000.0
2006-02-17 18:30:00,78.87,78.898,78.823,78.836,659800000.0
2006-02-17 18:45:00,78.837,78.996,78.82,78.991,342400000.0
2006-02-17 19:00:00,78.98,78.98,78.924,78.934,314200000.0
2006-02-17 19:15:00,78.94,78.98,78.869,78.923,275600000.0
2006-02-17 19:30:00,78.947,78.967,78.884,78.908,184000000.0
2006-02-17 19:45:00,78.9,78.9,78.805,78.816,206800000.0
2006-02-17 20:00:00,78.81,78.816,78.668,78.712,197800000.0
2006-02-17 20:15:00,78.72,78.794,78.691,78.763,222400000.0
2006-02-17 20:30:00,78.765,78.849,78.759,78.798,185600000.0
2006-02-17 20:45:00,78.798,78.808,78.765,78.773,80000000.0
2006-02-17 21:00:00,78.776,78.779,78.734,78.747,136000000.0
2006-02-17 21:15:00,78.741,78.758,78.656,78.74,107200000.0
2006-02-17 21:30:00,78.74,78.807,78.682,78.745,54400000.0
2006-02-17 21:45:00,78.745,78.767,78.726,78.748,108600000.0
2006-02-17 22:00:00,78.761,78.766,78.732,78.74,83200000.0
2006-02-17 22:15:00,78.74,78.762,78.734,78.754,98000000.0
2006-02-17 22:30:00,78.759,78.768,78.702,78.756,65600000.0
2006-02-17 22:45:00,78.751,78.757,78.696,78.753,140800000.0
2006-02-17 23:00:00,78.763,78.768,78.729,78.737,198400000.0
2006-02-17 23:15:00,78.738,78.743,78.65,78.69,143800000.0
2006-02-17 23:30:00,78.697,78.698,78.646,78.663,142800000.0
2006-02-17 23:45:00,78.657,78.696,78.578,78.651,117800000.0
2006-02-20 00:00:00,78.664,78.787,78.664,78.757,124200000.0
2006-02-20 00:15:00,78.778,78.991,78.778,78.973,149800000.0
2006-02-20 00:30:00,78.97,78.97,78.916,78.925,149200000.0
2006-02-20 00:45:00,78.926,78.939,78.893,78.919,164000000.0
2006-02-20 01:00:00,78.917,78.954,78.865,78.917,199400000.0
2006-02-20 01:15:00,78.913,78.933,78.9,78.927,198400000.0
2006-02-20 01:30:00,78.934,78.935,78.88,78.918,149800000.0
2006-02-20 01:45:00,78.926,78.978,78.926,78.965,181200000.0
2006-02-20 02:00:00,78.976,78.992,78.93,78.955,198600000.0
2006-02-20 02:15:00,78.948,79.004,78.858,78.924,198400000.0
2006-02-20 02:30:00,78.931,79.018,78.931,79.011,167400000.0
2006-02-20 02:45:00,79.013,79.038,78.91,78.932,123200000.0
2006-02-20 03:00:00,78.957,78.993,78.887,78.962,157800000.0
2006-02-20 03:15:00,78.968,78.987,78.928,78.978,168000000.0
2006-02-20 03:30:00,78.975,78.983,78.898,78.967,170000000.0
2006-02-20 03:45:00,78.949,78.987,78.935,78.963,139600000.0
2006-02-20 04:00:00,78.961,79.018,78.945,79.004,118400000.0
2006-02-20 04:15:00,79.009,79.015,78.908,78.937,152000000.0
2006-02-20 04:30:00,78.929,79.006,78.92,78.968,155200000.0
2006-02-20 04:45:00,78.974,78.997,78.88,78.885,164600000.0
2006-02-20 05:00:00,78.884,78.912,78.851,78.901,171200000.0
2006-02-20 05:15:00,78.899,78.971,78.883,78.971,148800000.0
2006-02-20 05:30:00,78.948,78.973,78.927,78.961,144400000.0
2006-02-20 05:45:00,78.957,78.973,78.873,78.957,155200000.0
2006-02-20 06:00:00,78.967,78.976,78.869,78.944,129000000.0
2006-02-20 06:15:00,78.949,79.057,78.949,79.04,150400000.0
2006-02-20 06:30:00,79.038,79.081,79.008,79.065,203600000.0
2006-02-20 06:45:00,79.069,79.092,79.04,79.065,157200000.0
2006-02-20 07:00:00,79.067,79.111,79.058,79.074,187200000.0
2006-02-20 07:15:00,79.066,79.086,79.036,79.082,127400000.0
2006-02-20 07:30:00,79.086,79.086,78.996,79.022,150400000.0
2006-02-20 07:45:00,79.025,79.053,78.985,79.044,150800000.0
2006-02-20 08:00:00,79.056,79.096,79.042,79.086,107600000.0
2006-02-20 08:15:00,79.093,79.115,78.983,79.107,165200000.0
2006-02-20 08:30:00,79.101,79.13,79.095,79.106,165800000.0
2006-02-20 08:45:00,79.098,79.122,79.067,79.093,128400000.0
2006-02-20 09:00:00,79.094,79.104,79.055,79.07,183800000.0
2006-02-20 09:15:00,79.072,79.072,78.942,79.038,175400000.0
2006-02-20 09:30:00,79.04,79.083,79.018,79.049,179600000.0
2006-02-20 09:45:00,79.063,79.124,78.998,79.098,180800000.0
2006-02-20 10:00:00,79.095,79.097,79.034,79.092,164800000.0
2006-02-20 10:15:00,79.102,79.108,79.053,79.075,173200000.0
2006-02-20 10:30:00,79.079,79.116,79.023,79.108,182400000.0
2006-02-20 10:45:00,79.092,79.153,79.044,79.118,186600000.0
2006-02-20 11:00:00,79.119,79.119,78.997,79.018,199400000.0
2006-02-20 11:15:00,79.009,79.022,78.93,79.022,188800000.0
2006-02-20 11:30:00,79.017,79.017,78.934,78.97,153600000.0
2006-02-20 11:45:00,78.979,79.018,78.899,78.997,192000000.0
2006-02-20 12:00:00,79.001,79.009,78.952,78.959,165200000.0
2006-02-20 12:15:00,78.947,79.008,78.898,78.999,190800000.0
2006-02-20 12:30:00,78.99,79.008,78.985,78.997,68800000.0
2006-02-20 12:45:00,79.006,79.01,78.931,78.931,164800000.0
2006-02-20 13:00:00,78.916,78.957,78.905,78.915,206600000.0
2006-02-20 13:15:00,78.921,78.991,78.891,78.961,110800000.0
2006-02-20 13:30:00,78.961,78.97,78.932,78.948,143800000.0
2006-02-20 13:45:00,78.948,78.973,78.946,78.968,225000000.0
2006-02-20 14:00:00,78.985,79.031,78.975,79.005,305400000.0
2006-02-20 14:15:00,79.004,79.017,78.917,78.923,248000000.0
2006-02-20 14:30:00,78.931,78.965,78.921,78.958,231400000.0
2006-02-20 14:45:00,78.953,78.981,78.949,78.969,134800000.0
2006-02-20 15:00:00,78.972,79.009,78.968,79.009,203200000.0
2006-02-20 15:15:00,79.008,79.016,78.926,79.015,282600000.0
2006-02-20 15:30:00,78.924,79.038,78.895,79.028,379600000.0
2006-02-20 15:45:00,79.044,79.108,79.041,79.07,264000000.0
2006-02-20 16:00:00,79.081,79.122,79.058,79.067,528600000.0
2006-02-20 16:15:00,79.053,79.077,79.05,79.061,256000000.0
2006-02-20 16:30:00,79.071,79.119,79.04,79.104,478800000.0
2006-02-20 16:45:00,79.096,79.144,79.067,79.11,479200000.0
2006-02-20 17:00:00,79.134,79.167,79.129,79.145,562000000.0
2006-02-20 17:15:00,79.144,79.151,79.119,79.141,262800000.0
2006-02-20 17:30:00,79.129,79.14,79.073,79.099,512400000.0
2006-02-20 17:45:00,79.098,79.146,79.098,79.146,573000000.0
2006-02-20 18:00:00,79.157,79.168,79.131,79.141,400800000.0
2006-02-20 18:15:00,79.145,79.145,79.109,79.111,467800000.0
2006-02-20 18:30:00,79.118,79.139,79.101,79.127,493800000.0
2006-02-20 18:45:00,79.139,79.154,79.125,79.139,277200000.0
2006-02-20 19:00:00,79.136,79.15,79.122,79.137,275600000.0
2006-02-20 19:15:00,79.137,79.158,79.106,79.146,166200000.0
2006-02-20 19:30:00,79.152,79.198,79.147,79.191,102400000.0
2006-02-20 19:45:00,79.197,79.197,79.171,79.182,117200000.0
2006-02-20 20:00:00,79.188,79.193,79.164,79.177,64000000.0
2006-02-20 20:15:00,79.183,79.194,79.169,79.194,56000000.0
2006-02-20 20:30:00,79.197,79.203,79.187,79.191,77800000.0
2006-02-20 20:45:00,79.196,79.21,79.176,79.202,81600000.0
2006-02-20 21:00:00,79.203,79.203,79.184,79.184,68800000.0
2006-02-20 21:15:00,79.188,79.2,79.096,79.184,72000000.0
2006-02-20 21:30:00,79.175,79.195,79.074,79.157,52800000.0
2006-02-20 21:45:00,79.181,79.187,79.179,79.185,11200000.0
2006-02-20 22:00:00,79.187,79.191,79.176,79.186,46400000.0
2006-02-20 22:15:00,79.179,79.186,79.179,79.186,11200000.0
2006-02-20 22:45:00,79.195,79.199,79.182,79.187,46400000.0
2006-02-20 23:00:00,79.196,79.196,79.171,79.179,60800000.0
2006-02-20 23:15:00,79.192,79.205,79.131,79.184,115200000.0
2006-02-20 23:30:00,79.193,79.196,79.177,79.184,66000000.0
2006-02-20 23:45:00,79.184,79.209,79.134,79.205,35200000.0
2006-02-21 00:15:00,79.19,79.217,79.189,79.217,40000000.0
2006-02-21 00:30:00,79.209,79.214,79.201,79.211,12800000.0
2006-02-21 00:45:00,79.21,79.234,79.183,79.219,97600000.0
2006-02-21 01:00:00,79.23,79.262,79.18,79.26,124000000.0
2006-02-21 01:15:00,79.261,79.266,79.219,79.241,150800000.0
2006-02-21 01:30:00,79.239,79.325,79.226,79.262,189800000.0
2006-02-21 01:45:00,79.258,79.267,79.221,79.265,160400000.0
2006-02-21 02:00:00,79.259,79.293,79.217,79.286,161600000.0
2006-02-21 02:15:00,79.286,79.319,79.213,79.268,190400000.0
2006-02-21 02:30:00,79.252,79.253,79.174,79.225,179200000.0
2006-02-21 02:45:00,79.236,79.249,79.105,79.191,165800000.0
2006-02-21 03:00:00,79.203,79.203,79.082,79.11,198800000.0
2006-02-21 03:15:00,79.11,79.167,79.017,79.018,194000000.0
2006-02-21 03:30:00,79.006,79.01,78.892,78.982,164800000.0
2006-02-21 03:45:00,78.985,79.031,78.962,79.016,187200000.0
2006-02-21 04:00:00,79.007,79.007,78.863,78.913,166200000.0
2006-02-21 04:15:00,78.914,78.942,78.81,78.92,177000000.0
2006-02-21 04:30:00,78.923,78.941,78.862,78.932,156200000.0
2006-02-21 04:45:00,78.937,78.957,78.851,78.941,156800000.0
2006-02-21 05:00:00,78.937,78.953,78.823,78.844,135800000.0
2006-02-21 05:15:00,78.839,78.857,78.782,78.836,173800000.0
2006-02-21 05:30:00,78.846,78.915,78.834,78.896,156200000.0
2006-02-21 05:45:00,78.891,78.982,78.878,78.962,200000000.0
2006-02-21 06:00:00,78.971,78.989,78.898,78.975,146600000.0
2006-02-21 06:15:00,78.983,78.994,78.957,78.974,111400000.0
2006-02-21 06:30:00,78.971,79.0,78.936,78.958,173800000.0
2006-02-21 06:45:00,78.968,78.973,78.932,78.946,149200000.0
2006-02-21 07:00:00,78.95,78.95,78.865,78.894,193600000.0
2006-02-21 07:15:00,78.891,78.94,78.885,78.922,148800000.0
2006-02-21 07:30:00,78.938,78.957,78.912,78.949,144000000.0
2006-02-21 07:45:00,78.951,78.952,78.87,78.915,182800000.0
2006-02-21 08:00:00,78.917,78.922,78.848,78.864,180200000.0
2006-02-21 08:15:00,78.881,78.91,78.795,78.889,148600000.0
2006-02-21 08:30:00,78.88,78.913,78.859,78.885,188200000.0
2006-02-21 08:45:00,78.883,78.96,78.87,78.955,177600000.0
2006-02-21 09:00:00,78.949,79.022,78.942,79.001,194000000.0
2006-02-21 09:15:00,79.003,79.007,78.832,78.905,190800000.0
2006-02-21 09:30:00,78.904,78.935,78.824,78.918,166400000.0
2006-02-21 09:45:00,78.936,78.944,78.825,78.902,201000000.0
2006-02-21 10:00:00,78.911,78.919,78.756,78.756,192000000.0
2006-02-21 10:15:00,78.739,78.804,78.697,78.718,171200000.0
2006-02-21 10:30:00,78.705,78.772,78.643,78.749,181800000.0
2006-02-21 10:45:00,78.741,78.761,78.618,78.702,203600000.0
2006-02-21 11:00:00,78.702,78.702,78.577,78.644,203200000.0
2006-02-21 11:15:00,78.636,78.706,78.624,78.68,201400000.0
2006-02-21 11:30:00,78.657,78.657,78.375,78.545,180600000.0
2006-02-21 11:45:00,78.538,78.716,78.532,78.706,191400000.0
2006-02-21 12:00:00,78.709,78.769,78.694,78.762,162000000.0
2006-02-21 12:15:00,78.763,78.792,78.685,78.772,203800000.0
2006-02-21 12:30:00,78.769,78.799,78.689,78.757,198400000.0
2006-02-21 12:45:00,78.761,78.798,78.745,78.783,173800000.0
2006-02-21 13:00:00,78.786,78.799,78.748,78.761,122600000.0
2006-02-21 13:15:00,78.781,78.874,78.766,78.871,177000000.0
2006-02-21 13:30:00,78.863,78.909,78.837,78.886,314000000.0
2006-02-21 13:45:00,78.89,78.922,78.852,78.857,283600000.0
2006-02-21 14:00:00,78.841,78.877,78.831,78.873,372800000.0
2006-02-21 14:15:00,78.878,78.878,78.784,78.795,265400000.0
2006-02-21 14:30:00,78.794,78.854,78.793,78.839,222200000.0
2006-02-21 14:45:00,78.833,78.865,78.804,78.857,214400000.0
2006-02-21 15:00:00,78.859,78.937,78.829,78.922,287600000.0
2006-02-21 15:15:00,78.925,78.954,78.835,78.911,455800000.0
2006-02-21 15:30:00,78.83,78.963,78.829,78.873,443600000.0
2006-02-21 15:45:00,78.877,78.877,78.765,78.801,315400000.0
2006-02-21 16:00:00,78.81,78.858,78.786,78.851,589800000.0
2006-02-21 16:15:00,78.852,78.884,78.823,78.862,391400000.0
2006-02-21 16:30:00,78.866,78.934,78.856,78.867,526800000.0
2006-02-21 16:45:00,78.857,78.867,78.74,78.77,524400000.0
2006-02-21 17:00:00,78.779,78.781,78.707,78.733,625800000.0
2006-02-21 17:15:00,78.735,78.765,78.711,78.742,361400000.0
2006-02-21 17:30:00,78.733,78.792,78.691,78.713,490400000.0
2006-02-21 17:45:00,78.718,78.731,78.605,78.642,607800000.0
2006-02-21 18:00:00,78.651,78.689,78.509,78.575,438400000.0
2006-02-21 18:15:00,78.588,78.638,78.585,78.631,466000000.0
2006-02-21 18:30:00,78.628,78.67,78.611,78.637,364600000.0
2006-02-21 18:45:00,78.639,78.701,78.63,78.688,340600000.0
2006-02-21 19:00:00,78.674,78.713,78.639,78.699,300200000.0
2006-02-21 19:15:00,78.704,78.717,78.679,78.705,157800000.0
2006-02-21 19:30:00,78.708,78.715,78.544,78.546,162000000.0
2006-02-21 19:45:00,78.554,78.554,78.512,78.526,97400000.0
2006-02-21 20:00:00,78.521,78.544,78.461,78.518,236200000.0
2006-02-21 20:15:00,78.525,78.565,78.523,78.552,92800000.0
2006-02-21 20:30:00,78.554,78.596,78.542,78.582,96000000.0
2006-02-21 20:45:00,78.575,78.575,78.501,78.504,110400000.0
2006-02-21 21:00:00,78.499,78.515,78.434,78.445,167800000.0
2006-02-21 21:15:00,78.439,78.464,78.361,78.438,104000000.0
2006-02-21 21:30:00,78.443,78.5,78.372,78.436,119400000.0
2006-02-21 21:45:00,78.426,78.452,78.426,78.443,110800000.0
2006-02-21 22:00:00,78.446,78.479,78.444,78.478,122000000.0
2006-02-21 22:15:00,78.479,78.495,78.479,78.486,58000000.0
2006-02-21 22:30:00,78.493,78.53,78.482,78.524,155200000.0
2006-02-21 22:45:00,78.522,78.523,78.474,78.496,73000000.0
2006-02-21 23:00:00,78.484,78.489,78.458,78.478,157200000.0
2006-02-21 23:15:00,78.48,78.48,78.447,78.467,86400000.0
2006-02-21 23:30:00,78.453,78.466,78.447,78.447,33600000.0
2006-02-21 23:45:00,78.441,78.458,78.393,78.458,8000000.0
2006-02-22 00:15:00,78.444,78.507,78.444,78.488,105600000.0
2006-02-22 00:30:00,78.509,78.519,78.405,78.447,177000000.0
2006-02-22 00:45:00,78.44,78.478,78.43,78.464,113600000.0
2006-02-22 01:00:00,78.458,78.541,78.439,78.516,153600000.0
2006-02-22 01:15:00,78.524,78.589,78.524,78.585,161000000.0
2006-02-22 01:30:00,78.586,78.595,78.549,78.591,159400000.0
2006-02-22 01:45:00,78.585,78.637,78.564,78.63,185000000.0
2006-02-22 02:00:00,78.621,78.639,78.605,78.614,149800000.0
2006-02-22 02:15:00,78.617,78.617,78.514,78.589,197800000.0
2006-02-22 02:30:00,78.589,78.59,78.523,78.536,158400000.0
2006-02-22 02:45:00,78.534,78.534,78.299,78.429,177600000.0
2006-02-22 03:00:00,78.445,78.471,78.369,78.39,184000000.0
2006-02-22 03:15:00,78.396,78.396,78.27,78.33,190600000.0
2006-02-22 03:30:00,78.319,78.353,78.252,78.32,194400000.0
2006-02-22 03:45:00,78.327,78.367,78.213,78.213,173800000.0
2006-02-22 04:00:00,78.227,78.298,78.213,78.296,179000000.0
2006-02-22 04:15:00,78.297,78.325,78.192,78.297,189800000.0
2006-02-22 04:30:00,78.292,78.308,78.269,78.29,103400000.0
2006-02-22 04:45:00,78.289,78.314,78.267,78.294,125800000.0
2006-02-22 05:00:00,78.289,78.307,78.245,78.253,173200000.0
2006-02-22 05:15:00,78.255,78.274,78.198,78.251,173800000.0
2006-02-22 05:30:00,78.264,78.282,78.237,78.276,170600000.0
2006-02-22 05:45:00,78.274,78.35,78.245,78.338,155200000.0
2006-02-22 06:00:00,78.343,78.345,78.206,78.296,169000000.0
2006-02-22 06:15:00,78.3,78.302,78.188,78.295,149800000.0
2006-02-22 06:30:00,78.297,78.415,78.297,78.382,204600000.0
2006-02-22 06:45:00,78.39,78.396,78.336,78.348,158400000.0
2006-02-22 07:00:00,78.351,78.4,78.345,78.383,153600000.0
2006-02-22 07:15:00,78.374,78.375,78.333,78.337,125200000.0
2006-02-22 07:30:00,78.351,78.371,78.326,78.332,145600000.0
2006-02-22 07:45:00,78.326,78.371,78.313,78.363,138000000.0
2006-02-22 08:00:00,78.359,78.359,78.324,78.334,114000000.0
2006-02-22 08:15:00,78.355,78.36,78.248,78.32,153000000.0
2006-02-22 08:30:00,78.319,78.335,78.278,78.302,177600000.0
2006-02-22 08:45:00,78.292,78.31,78.266,78.31,182200000.0
2006-02-22 09:00:00,78.313,78.34,78.273,78.273,182200000.0
2006-02-22 09:15:00,78.264,78.349,78.221,78.339,190800000.0
2006-02-22 09:30:00,78.339,78.35,78.264,78.298,170000000.0
2006-02-22 09:45:00,78.304,78.304,78.148,78.148,174400000.0
2006-02-22 10:00:00,78.134,78.14,77.974,78.001,192000000.0
2006-02-22 10:15:00,78.016,78.036,77.944,77.96,177800000.0
2006-02-22 10:30:00,77.961,77.994,77.808,77.984,171200000.0
2006-02-22 10:45:00,77.966,78.085,77.888,78.0,204200000.0
2006-02-22 11:00:00,78.028,78.057,77.914,77.934,216800000.0
2006-02-22 11:15:00,77.926,78.074,77.893,78.053,189800000.0
2006-02-22 11:30:00,78.062,78.078,78.03,78.045,181800000.0
2006-02-22 11:45:00,78.045,78.061,77.967,78.044,180600000.0
2006-02-22 12:00:00,78.051,78.108,78.038,78.043,173800000.0
2006-02-22 12:15:00,78.041,78.074,78.012,78.064,192400000.0
2006-02-22 12:30:00,78.068,78.097,77.971,78.084,194000000.0
2006-02-22 12:45:00,78.087,78.087,78.039,78.048,202600000.0
2006-02-22 13:00:00,78.048,78.093,78.031,78.045,185600000.0
2006-02-22 13:15:00,78.074,78.108,77.988,78.104,201600000.0
2006-02-22 13:30:00,78.108,78.155,78.097,78.116,294000000.0
2006-02-22 13:45:00,78.116,78.146,78.023,78.049,283200000.0
2006-02-22 14:00:00,78.039,78.075,77.997,78.015,325000000.0
2006-02-22 14:15:00,78.033,78.06,77.932,77.96,313000000.0
2006-02-22 14:30:00,77.949,78.023,77.938,77.954,292800000.0
2006-02-22 14:45:00,77.955,78.033,77.953,78.02,195200000.0
2006-02-22 15:00:00,78.017,78.017,77.938,77.973,231800000.0
2006-02-22 15:15:00,77.985,78.13,77.98,78.129,457600000.0
2006-02-22 15:30:00,77.997,78.116,77.959,77.981,595400000.0
2006-02-22 15:45:00,77.991,78.017,77.888,77.945,340200000.0
2006-02-22 16:00:00,77.948,78.022,77.931,78.016,588000000.0
2006-02-22 16:15:00,78.017,78.118,78.007,78.107,360400000.0
2006-02-22 16:30:00,78.094,78.096,78.009,78.026,508200000.0
2006-02-22 16:45:00,78.033,78.056,77.964,78.007,569400000.0
2006-02-22 17:00:00,78.015,78.027,77.955,77.97,574600000.0
2006-02-22 17:15:00,77.971,77.998,77.943,77.96,284800000.0
2006-02-22 17:30:00,77.954,78.059,77.943,78.01,505400000.0
2006-02-22 17:45:00,78.008,78.023,77.937,77.952,604800000.0
2006-02-22 18:00:00,77.939,77.94,77.879,77.896,424400000.0
2006-02-22 18:15:00,77.896,78.012,77.896,78.006,482400000.0
2006-02-22 18:30:00,78.007,78.059,77.977,78.001,673200000.0
2006-02-22 18:45:00,78.002,78.072,77.982,78.041,342400000.0
2006-02-22 19:00:00,78.045,78.09,78.031,78.077,329000000.0
2006-02-22 19:15:00,78.076,78.076,77.988,78.014,259000000.0
2006-02-22 19:30:00,78.02,78.045,77.968,78.023,184000000.0
2006-02-22 19:45:00,78.038,78.08,78.022,78.072,188800000.0
2006-02-22 20:00:00,78.075,78.093,78.026,78.091,157200000.0
2006-02-22 20:15:00,78.106,78.137,78.095,78.129,110800000.0
2006-02-22 20:30:00,78.133,78.166,78.124,78.15,96000000.0
2006-02-22 20:45:00,78.153,78.157,78.134,78.15,86400000.0
2006-02-22 21:00:00,78.138,78.148,78.102,78.134,114400000.0
2006-02-22 21:15:00,78.12,78.153,78.048,78.144,145000000.0
2006-02-22 21:30:00,78.146,78.147,78.127,78.147,76200000.0
2006-02-22 21:45:00,78.144,78.147,78.092,78.116,151400000.0
2006-02-22 22:00:00,78.119,78.12,78.094,78.103,54400000.0
2006-02-22 22:15:00,78.091,78.091,78.043,78.043,90000000.0
2006-02-22 22:30:00,78.058,78.08,78.003,78.073,96000000.0
2006-02-22 22:45:00,78.073,78.08,78.062,78.077,62400000.0
2006-02-22 23:00:00,78.081,78.091,78.052,78.075,143400000.0
2006-02-22 23:15:00,78.074,78.084,78.027,78.031,119400000.0
2006-02-22 23:30:00,78.022,78.053,78.019,78.053,74600000.0
2006-02-22 23:45:00,78.05,78.093,77.994,78.069,88000000.0
2006-02-23 00:15:00,78.076,78.076,77.913,77.934,103400000.0
2006-02-23 00:30:00,77.95,77.963,77.865,77.87,116200000.0
2006-02-23 00:45:00,77.861,77.886,77.845,77.88,105600000.0
2006-02-23 01:00:00,77.88,77.942,77.876,77.901,81000000.0
2006-02-23 01:15:00,77.916,77.923,77.808,77.833,187200000.0
2006-02-23 01:30:00,77.828,77.845,77.797,77.842,188200000.0
2006-02-23 01:45:00,77.842,77.888,77.823,77.86,159400000.0
2006-02-23 02:00:00,77.861,77.939,77.835,77.93,171200000.0
2006-02-23 02:15:00,77.93,77.981,77.841,77.942,173200000.0
2006-02-23 02:30:00,77.941,77.971,77.877,77.906,179200000.0
2006-02-23 02:45:00,77.894,77.919,77.811,77.847,150400000.0
2006-02-23 03:00:00,77.812,77.845,77.727,77.837,161600000.0
2006-02-23 03:15:00,77.838,77.875,77.797,77.869,195200000.0
2006-02-23 03:30:00,77.873,77.88,77.784,77.863,153600000.0
2006-02-23 03:45:00,77.853,77.903,77.833,77.849,157800000.0
2006-02-23 04:00:00,77.846,77.877,77.827,77.861,165200000.0
2006-02-23 04:15:00,77.865,77.886,77.78,77.867,129000000.0
2006-02-23 04:30:00,77.858,77.922,77.846,77.92,134800000.0
2006-02-23 04:45:00,77.931,77.966,77.863,77.924,124600000.0
2006-02-23 05:00:00,77.912,77.933,77.863,77.885,157800000.0
2006-02-23 05:15:00,77.881,77.881,77.753,77.753,164200000.0
2006-02-23 05:30:00,77.764,77.807,77.717,77.759,193000000.0
2006-02-23 05:45:00,77.756,77.77,77.582,77.651,200000000.0
2006-02-23 06:00:00,77.662,77.738,77.622,77.664,171600000.0
2006-02-23 06:15:00,77.666,77.674,77.61,77.641,162600000.0
2006-02-23 06:30:00,77.621,77.621,77.46,77.525,188200000.0
2006-02-23 06:45:00,77.528,77.615,77.447,77.57,210600000.0
2006-02-23 07:00:00,77.562,77.57,77.497,77.536,197200000.0
2006-02-23 07:15:00,77.538,77.541,77.472,77.511,194600000.0
2006-02-23 07:30:00,77.525,77.601,77.513,77.551,189800000.0
2006-02-23 07:45:00,77.56,77.568,77.457,77.511,194600000.0
2006-02-23 08:00:00,77.522,77.528,77.435,77.473,181200000.0
2006-02-23 08:15:00,77.482,77.52,77.4,77.517,165200000.0
2006-02-23 08:30:00,77.526,77.547,77.467,77.494,176400000.0
2006-02-23 08:45:00,77.468,77.552,77.466,77.492,186600000.0
2006-02-23 09:00:00,77.493,77.498,77.4,77.434,195200000.0
2006-02-23 09:15:00,77.446,77.5,77.434,77.473,165800000.0
2006-02-23 09:30:00,77.476,77.526,77.436,77.444,180800000.0
2006-02-23 09:45:00,77.457,77.48,77.298,77.357,215400000.0
2006-02-23 10:00:00,77.379,77.416,77.34,77.353,191400000.0
2006-02-23 10:15:00,77.355,77.395,77.312,77.353,157800000.0
2006-02-23 10:30:00,77.349,77.364,77.166,77.216,190400000.0
2006-02-23 10:45:00,77.204,77.269,77.123,77.203,204200000.0
2006-02-23 11:00:00,77.204,77.227,77.142,77.219,216400000.0
2006-02-23 11:15:00,77.224,77.385,77.224,77.375,186600000.0
2006-02-23 11:30:00,77.386,77.461,77.316,77.43,193400000.0
2006-02-23 11:45:00,77.429,77.505,77.394,77.429,191400000.0
2006-02-23 12:00:00,77.441,77.494,77.433,77.471,190800000.0
2006-02-23 12:15:00,77.471,77.509,77.383,77.466,204800000.0
2006-02-23 12:30:00,77.455,77.509,77.385,77.434,210000000.0
2006-02-23 12:45:00,77.438,77.438,77.345,77.357,202000000.0
2006-02-23 13:00:00,77.364,77.478,77.363,77.443,208000000.0
2006-02-23 13:15:00,77.448,77.486,77.372,77.434,201400000.0
2006-02-23 13:30:00,77.438,77.474,77.406,77.407,273000000.0
2006-02-23 13:45:00,77.412,77.475,77.412,77.45,282600000.0
2006-02-23 14:00:00,77.462,77.512,77.448,77.489,309600000.0
2006-02-23 14:15:00,77.484,77.497,77.425,77.436,264000000.0
2006-02-23 14:30:00,77.438,77.503,77.406,77.503,246400000.0
2006-02-23 14:45:00,77.511,77.543,77.48,77.484,268600000.0
2006-02-23 15:00:00,77.466,77.478,77.4,77.4,288200000.0
2006-02-23 15:15:00,77.399,77.399,77.273,77.362,457600000.0
2006-02-23 15:30:00,77.276,77.438,77.249,77.35,593400000.0
2006-02-23 15:45:00,77.37,77.389,77.336,77.36,340000000.0
2006-02-23 16:00:00,77.366,77.39,77.305,77.307,525600000.0
2006-02-23 16:15:00,77.317,77.409,77.317,77.344,412600000.0
2006-02-23 16:30:00,77.355,77.384,77.287,77.299,560400000.0
2006-02-23 16:45:00,77.304,77.419,77.299,77.399,570600000.0
2006-02-23 17:00:00,77.397,77.432,77.36,77.398,626200000.0
2006-02-23 17:15:00,77.392,77.411,77.301,77.309,361000000.0
2006-02-23 17:30:00,77.298,77.374,77.293,77.303,551200000.0
2006-02-23 17:45:00,77.298,77.322,77.23,77.255,606800000.0
2006-02-23 18:00:00,77.261,77.305,77.188,77.286,408000000.0
2006-02-23 18:15:00,77.29,77.347,77.267,77.292,513600000.0
2006-02-23 18:30:00,77.288,77.359,77.275,77.359,678800000.0
2006-02-23 18:45:00,77.354,77.418,77.335,77.393,342400000.0
2006-02-23 19:00:00,77.387,77.389,77.258,77.286,315600000.0
2006-02-23 19:15:00,77.298,77.326,77.217,77.223,288800000.0
2006-02-23 19:30:00,77.224,77.296,77.216,77.296,160400000.0
2006-02-23 19:45:00,77.29,77.379,77.279,77.379,136000000.0
2006-02-23 20:00:00,77.386,77.386,77.241,77.298,196000000.0
2006-02-23 20:15:00,77.311,77.37,77.297,77.359,181800000.0
2006-02-23 20:30:00,77.363,77.365,77.328,77.347,114600000.0
2006-02-23 20:45:00,77.348,77.357,77.285,77.292,170000000.0
2006-02-23 21:00:00,77.299,77.372,77.299,77.331,118400000.0
2006-02-23 21:15:00,77.323,77.333,77.222,77.292,135400000.0
2006-02-23 21:30:00,77.297,77.35,77.211,77.312,161600000.0
2006-02-23 21:45:00,77.313,77.415,77.313,77.407,198600000.0
2006-02-23 22:00:00,77.418,77.418,77.351,77.395,171600000.0
2006-02-23 22:15:00,77.389,77.423,77.382,77.422,97600000.0
2006-02-23 22:30:00,77.435,77.455,77.37,77.445,123600000.0
2006-02-23 22:45:00,77.441,77.466,77.411,77.411,148800000.0
2006-02-23 23:00:00,77.421,77.424,77.387,77.391,64400000.0
2006-02-23 23:15:00,77.397,77.42,77.354,77.406,168400000.0
2006-02-23 23:30:00,77.414,77.419,77.373,77.394,187200000.0
2006-02-23 23:45:00,77.393,77.398,77.299,77.393,160000000.0
2006-02-24 00:15:00,77.39,77.39,77.352,77.386,65600000.0
2006-02-24 00:30:00,77.39,77.42,77.295,77.331,163200000.0
2006-02-24 00:45:00,77.335,77.361,77.302,77.329,153600000.0
2006-02-24 01:00:00,77.334,77.406,77.324,77.384,147600000.0
2006-02-24 01:15:00,77.365,77.444,77.362,77.409,175400000.0
2006-02-24 01:30:00,77.416,77.426,77.378,77.413,140800000.0
2006-02-24 01:45:00,77.406,77.447,77.384,77.384,183400000.0
2006-02-24 02:00:00,77.394,77.416,77.324,77.324,176400000.0
2006-02-24 02:15:00,77.314,77.318,76.999,76.999,198400000.0
2006-02-24 02:30:00,77.018,77.128,77.011,77.105,193000000.0
2006-02-24 02:45:00,77.084,77.162,77.027,77.133,178400000.0
2006-02-24 03:00:00,77.149,77.193,77.06,77.095,199800000.0
2006-02-24 03:15:00,77.094,77.12,77.032,77.109,181000000.0
2006-02-24 03:30:00,77.109,77.124,76.999,77.065,195600000.0
2006-02-24 03:45:00,77.061,77.083,77.018,77.034,174400000.0
2006-02-24 04:00:00,77.038,77.177,77.026,77.174,178000000.0
2006-02-24 04:15:00,77.17,77.309,77.151,77.304,190400000.0
2006-02-24 04:30:00,77.307,77.324,77.234,77.252,168400000.0
2006-02-24 04:45:00,77.259,77.313,77.182,77.309,132800000.0
2006-02-24 05:00:00,77.3,77.329,77.271,77.294,179600000.0
2006-02-24 05:15:00,77.286,77.354,77.221,77.342,168000000.0
2006-02-24 05:30:00,77.346,77.346,77.246,77.267,148000000.0
2006-02-24 05:45:00,77.272,77.281,77.199,77.263,164000000.0
2006-02-24 06:00:00,77.269,77.28,77.179,77.25,162600000.0
2006-02-24 06:15:00,77.283,77.332,77.268,77.308,134400000.0
2006-02-24 06:30:00,77.312,77.312,77.221,77.299,168800000.0
2006-02-24 06:45:00,77.305,77.355,77.293,77.342,142400000.0
2006-02-24 07:00:00,77.35,77.358,77.279,77.3,161000000.0
2006-02-24 07:15:00,77.299,77.307,77.268,77.281,184000000.0
2006-02-24 07:30:00,77.29,77.295,77.234,77.283,136000000.0
2006-02-24 07:45:00,77.288,77.305,77.238,77.257,195600000.0
2006-02-24 08:00:00,77.261,77.341,77.258,77.319,185600000.0
2006-02-24 08:15:00,77.322,77.363,77.302,77.345,94400000.0
2006-02-24 08:30:00,77.342,77.369,77.324,77.341,189800000.0
2006-02-24 08:45:00,77.326,77.371,77.322,77.341,170600000.0
2006-02-24 09:00:00,77.344,77.351,77.298,77.298,137600000.0
2006-02-24 09:15:00,77.292,77.366,77.234,77.252,166800000.0
2006-02-24 09:30:00,77.254,77.268,77.19,77.256,193000000.0
2006-02-24 09:45:00,77.261,77.261,77.103,77.189,214800000.0
2006-02-24 10:00:00,77.21,77.311,77.193,77.285,147200000.0
2006-02-24 10:15:00,77.283,77.429,77.282,77.334,178400000.0
2006-02-24 10:30:00,77.336,77.42,77.303,77.378,182400000.0
2006-02-24 10:45:00,77.373,77.383,77.204,77.294,193000000.0
2006-02-24 11:00:00,77.299,77.299,77.194,77.246,199400000.0
2006-02-24 11:15:00,77.232,77.258,77.153,77.184,182800000.0
2006-02-24 11:30:00,77.176,77.181,77.061,77.107,193000000.0
2006-02-24 11:45:00,77.11,77.217,77.097,77.194,190800000.0
2006-02-24 12:00:00,77.206,77.28,77.2,77.269,177400000.0
2006-02-24 12:15:00,77.265,77.379,77.219,77.379,175400000.0
2006-02-24 12:30:00,77.376,77.385,77.257,77.306,194000000.0
2006-02-24 12:45:00,77.308,77.364,77.301,77.316,189200000.0
2006-02-24 13:00:00,77.343,77.505,77.341,77.478,196600000.0
2006-02-24 13:15:00,77.486,77.534,77.312,77.415,201600000.0
2006-02-24 13:30:00,77.425,77.452,77.322,77.366,313000000.0
2006-02-24 13:45:00,77.366,77.442,77.347,77.397,283200000.0
2006-02-24 14:00:00,77.388,77.388,77.334,77.354,372000000.0
2006-02-24 14:15:00,77.348,77.487,77.345,77.465,264800000.0
2006-02-24 14:30:00,77.464,77.498,77.428,77.485,315200000.0
2006-02-24 14:45:00,77.483,77.494,77.439,77.454,207400000.0
2006-02-24 15:00:00,77.461,77.487,77.422,77.483,283200000.0
2006-02-24 15:15:00,77.491,77.502,77.354,77.443,457600000.0
2006-02-24 15:30:00,77.309,77.532,77.287,77.451,592800000.0
2006-02-24 15:45:00,77.451,77.494,77.418,77.421,328800000.0
2006-02-24 16:00:00,77.409,77.442,77.353,77.417,538800000.0
2006-02-24 16:15:00,77.425,77.428,77.345,77.375,381600000.0
2006-02-24 16:30:00,77.375,77.375,77.288,77.318,560400000.0
2006-02-24 16:45:00,77.316,77.424,77.316,77.381,447200000.0
2006-02-24 17:00:00,77.4,77.504,77.381,77.456,626800000.0
2006-02-24 17:15:00,77.457,77.481,77.384,77.405,362000000.0
2006-02-24 17:30:00,77.41,77.45,77.323,77.329,545200000.0
2006-02-24 17:45:00,77.329,77.351,77.257,77.346,607200000.0
2006-02-24 18:00:00,77.332,77.415,77.326,77.391,437800000.0
2006-02-24 18:15:00,77.41,77.513,77.391,77.391,512800000.0
2006-02-24 18:30:00,77.38,77.449,77.353,77.428,633800000.0
2006-02-24 18:45:00,77.43,77.469,77.407,77.462,309600000.0
2006-02-24 19:00:00,77.457,77.544,77.438,77.537,314400000.0
2006-02-24 19:15:00,77.535,77.592,77.508,77.543,290600000.0
2006-02-24 19:30:00,77.577,77.58,77.434,77.436,144000000.0
2006-02-24 19:45:00,77.437,77.447,77.404,77.425,175400000.0
2006-02-24 20:00:00,77.442,77.445,77.322,77.378,224200000.0
2006-02-24 20:15:00,77.367,77.422,77.34,77.414,194400000.0
2006-02-24 20:30:00,77.411,77.416,77.383,77.39,131200000.0
2006-02-24 20:45:00,77.388,77.412,77.383,77.396,160000000.0
2006-02-24 21:00:00,77.397,77.469,77.386,77.466,143600000.0
2006-02-24 21:15:00,77.465,77.475,77.377,77.453,137600000.0
2006-02-24 21:30:00,77.448,77.465,77.329,77.442,130600000.0
2006-02-24 21:45:00,77.433,77.437,77.392,77.4,178600000.0
2006-02-24 22:00:00,77.403,77.403,77.343,77.376,163200000.0
2006-02-24 22:15:00,77.366,77.405,77.366,77.405,60800000.0
2006-02-24 22:30:00,77.408,77.416,77.386,77.399,105000000.0
2006-02-24 22:45:00,77.401,77.41,77.367,77.389,121600000.0
2006-02-24 23:00:00,77.385,77.406,77.372,77.397,103400000.0
2006-02-24 23:15:00,77.392,77.395,77.365,77.383,49600000.0
2006-02-24 23:30:00,77.375,77.383,77.354,77.377,73600000.0
2006-02-24 23:45:00,77.372,77.397,77.276,77.39,86400000.0
2006-02-27 00:00:00,77.302,77.302,76.887,76.894,48000000.0
2006-02-27 00:15:00,76.898,76.898,76.811,76.811,181800000.0
2006-02-27 00:30:00,76.836,76.887,76.832,76.872,129000000.0
2006-02-27 00:45:00,76.867,76.921,76.827,76.899,179200000.0
2006-02-27 01:00:00,76.9,76.954,76.858,76.94,192000000.0
2006-02-27 01:15:00,76.945,77.005,76.891,76.91,211200000.0
2006-02-27 01:30:00,76.929,76.968,76.918,76.931,201000000.0
2006-02-27 01:45:00,76.941,77.031,76.923,76.937,181800000.0
2006-02-27 02:00:00,76.952,76.964,76.861,76.876,197200000.0
2006-02-27 02:15:00,76.873,76.879,76.71,76.772,198400000.0
2006-02-27 02:30:00,76.776,76.801,76.61,76.616,194000000.0
2006-02-27 02:45:00,76.62,76.692,76.446,76.479,177600000.0
2006-02-27 03:00:00,76.451,76.531,76.321,76.493,200400000.0
2006-02-27 03:15:00,76.505,76.518,76.448,76.511,194600000.0
2006-02-27 03:30:00,76.52,76.539,76.456,76.512,182200000.0
2006-02-27 03:45:00,76.501,76.51,76.166,76.206,176400000.0
2006-02-27 04:00:00,76.237,76.428,76.225,76.428,178600000.0
2006-02-27 04:15:00,76.429,76.435,76.318,76.429,189000000.0
2006-02-27 04:30:00,76.427,76.46,76.403,76.426,179200000.0
2006-02-27 04:45:00,76.428,76.449,76.358,76.436,120400000.0
2006-02-27 05:00:00,76.422,76.48,76.405,76.47,176400000.0
2006-02-27 05:15:00,76.469,76.474,76.406,76.431,157800000.0
2006-02-27 05:30:00,76.426,76.431,76.358,76.358,154600000.0
2006-02-27 05:45:00,76.362,76.365,76.257,76.351,187000000.0
2006-02-27 06:00:00,76.36,76.369,76.291,76.303,123000000.0
2006-02-27 06:15:00,76.292,76.336,76.271,76.287,162600000.0
2006-02-27 06:30:00,76.281,76.316,76.241,76.31,204800000.0
2006-02-27 06:45:00,76.325,76.372,76.292,76.316,211200000.0
2006-02-27 07:00:00,76.316,76.495,76.313,76.475,179200000.0
2006-02-27 07:15:00,76.47,76.515,76.426,76.437,126400000.0
2006-02-27 07:30:00,76.44,76.468,76.413,76.445,149800000.0
2006-02-27 07:45:00,76.448,76.497,76.443,76.448,194600000.0
2006-02-27 08:00:00,76.458,76.47,76.352,76.455,176000000.0
2006-02-27 08:15:00,76.459,76.5,76.39,76.482,180800000.0
2006-02-27 08:30:00,76.477,76.485,76.389,76.422,201600000.0
2006-02-27 08:45:00,76.422,76.489,76.417,76.475,172200000.0
2006-02-27 09:00:00,76.475,76.508,76.444,76.498,166400000.0
2006-02-27 09:15:00,76.504,76.509,76.398,76.507,190400000.0
2006-02-27 09:30:00,76.506,76.506,76.371,76.46,180200000.0
2006-02-27 09:45:00,76.457,76.491,76.406,76.443,197800000.0
2006-02-27 10:00:00,76.436,76.455,76.402,76.455,191400000.0
2006-02-27 10:15:00,76.451,76.461,76.382,76.382,186600000.0
2006-02-27 10:30:00,76.385,76.395,76.208,76.239,181800000.0
2006-02-27 10:45:00,76.239,76.369,76.231,76.355,204800000.0
2006-02-27 11:00:00,76.361,76.4,76.31,76.394,199800000.0
2006-02-27 11:15:00,76.384,76.446,76.378,76.409,174200000.0
2006-02-27 11:30:00,76.41,76.436,76.379,76.416,193400000.0
2006-02-27 11:45:00,76.418,76.482,76.4,76.47,191400000.0
2006-02-27 12:00:00,76.479,76.52,76.446,76.52,168000000.0
2006-02-27 12:15:00,76.515,76.573,76.46,76.569,179200000.0
2006-02-27 12:30:00,76.558,76.579,76.476,76.578,210600000.0
2006-02-27 12:45:00,76.579,76.6,76.531,76.538,137600000.0
2006-02-27 13:00:00,76.536,76.6,76.484,76.579,171000000.0
2006-02-27 13:15:00,76.587,76.602,76.477,76.535,187600000.0
2006-02-27 13:30:00,76.532,76.569,76.502,76.51,312200000.0
2006-02-27 13:45:00,76.507,76.528,76.493,76.495,226600000.0
2006-02-27 14:00:00,76.457,76.595,76.438,76.57,317200000.0
2006-02-27 14:15:00,76.571,76.69,76.56,76.661,259000000.0
2006-02-27 14:30:00,76.647,76.717,76.622,76.671,315200000.0
2006-02-27 14:45:00,76.667,76.702,76.621,76.621,268200000.0
2006-02-27 15:00:00,76.612,76.625,76.516,76.568,256000000.0
2006-02-27 15:15:00,76.564,76.575,76.406,76.499,435200000.0
2006-02-27 15:30:00,76.403,76.572,76.359,76.553,595000000.0
2006-02-27 15:45:00,76.553,76.576,76.54,76.56,230200000.0
2006-02-27 16:00:00,76.552,76.65,76.546,76.641,590400000.0
2006-02-27 16:15:00,76.633,76.711,76.63,76.711,369000000.0
2006-02-27 16:30:00,76.718,76.73,76.597,76.618,558600000.0
2006-02-27 16:45:00,76.621,76.64,76.598,76.613,447400000.0
2006-02-27 17:00:00,76.617,76.703,76.608,76.68,601400000.0
2006-02-27 17:15:00,76.682,76.682,76.641,76.641,331000000.0
2006-02-27 17:30:00,76.63,76.709,76.605,76.702,500800000.0
2006-02-27 17:45:00,76.685,76.685,76.62,76.645,587200000.0
2006-02-27 18:00:00,76.638,76.69,76.631,76.673,437800000.0
2006-02-27 18:15:00,76.678,76.744,76.636,76.707,439800000.0
2006-02-27 18:30:00,76.691,76.698,76.626,76.664,683800000.0
2006-02-27 18:45:00,76.674,76.708,76.584,76.614,323200000.0
2006-02-27 19:00:00,76.625,76.653,76.596,76.637,300200000.0
2006-02-27 19:15:00,76.642,76.659,76.618,76.628,258800000.0
2006-02-27 19:30:00,76.615,76.644,76.571,76.577,170000000.0
2006-02-27 19:45:00,76.587,76.621,76.58,76.615,121000000.0
2006-02-27 20:00:00,76.617,76.631,76.532,76.595,186400000.0
2006-02-27 20:15:00,76.598,76.602,76.578,76.602,125800000.0
2006-02-27 20:30:00,76.609,76.635,76.6,76.634,105600000.0
2006-02-27 20:45:00,76.634,76.656,76.606,76.608,170000000.0
2006-02-27 21:00:00,76.613,76.653,76.608,76.643,97000000.0
2006-02-27 21:15:00,76.646,76.672,76.646,76.667,35200000.0
2006-02-27 21:30:00,76.654,76.66,76.616,76.633,106600000.0
2006-02-27 21:45:00,76.627,76.646,76.601,76.601,100200000.0
2006-02-27 22:00:00,76.605,76.628,76.584,76.602,100200000.0
2006-02-27 22:15:00,76.598,76.645,76.597,76.642,140200000.0
2006-02-27 22:30:00,76.656,76.659,76.625,76.65,124200000.0
2006-02-27 22:45:00,76.651,76.688,76.645,76.677,142800000.0
2006-02-27 23:00:00,76.685,76.696,76.659,76.672,153400000.0
2006-02-27 23:15:00,76.67,76.67,76.626,76.638,121000000.0
2006-02-27 23:30:00,76.639,76.655,76.628,76.655,89600000.0
2006-02-27 23:45:00,76.646,76.647,76.565,76.6,142400000.0
2006-02-28 00:15:00,76.605,76.612,76.605,76.612,12800000.0
2006-02-28 00:30:00,76.63,76.66,76.604,76.66,178600000.0
2006-02-28 00:45:00,76.67,76.722,76.669,76.722,125800000.0
2006-02-28 01:00:00,76.726,76.756,76.685,76.711,129600000.0
2006-02-28 01:15:00,76.72,76.737,76.69,76.733,124800000.0
2006-02-28 01:30:00,76.731,76.754,76.712,76.729,108800000.0
2006-02-28 01:45:00,76.712,76.734,76.672,76.672,142400000.0
2006-02-28 02:00:00,76.684,76.743,76.682,76.699,186600000.0
2006-02-28 02:15:00,76.696,76.746,76.635,76.744,155600000.0
2006-02-28 02:30:00,76.731,76.767,76.645,76.654,193600000.0
2006-02-28 02:45:00,76.655,76.667,76.539,76.617,177000000.0
2006-02-28 03:00:00,76.609,76.625,76.57,76.625,173200000.0
2006-02-28 03:15:00,76.632,76.646,76.616,76.634,164200000.0
2006-02-28 03:30:00,76.634,76.642,76.529,76.589,158200000.0
2006-02-28 03:45:00,76.567,76.65,76.523,76.64,187200000.0
2006-02-28 04:00:00,76.648,76.729,76.635,76.729,166400000.0
2006-02-28 04:15:00,76.722,76.765,76.631,76.757,189800000.0
2006-02-28 04:30:00,76.747,76.75,76.614,76.625,176000000.0
2006-02-28 04:45:00,76.631,76.665,76.536,76.659,178000000.0
2006-02-28 05:00:00,76.638,76.697,76.617,76.662,177000000.0
2006-02-28 05:15:00,76.671,76.741,76.625,76.716,187200000.0
2006-02-28 05:30:00,76.718,76.807,76.689,76.778,184000000.0
2006-02-28 05:45:00,76.777,76.851,76.728,76.821,200800000.0
2006-02-28 06:00:00,76.828,76.897,76.807,76.807,185600000.0
2006-02-28 06:15:00,76.811,76.846,76.778,76.792,171200000.0
2006-02-28 06:30:00,76.79,76.808,76.742,76.758,140800000.0
2006-02-28 06:45:00,76.767,76.858,76.711,76.824,209400000.0
2006-02-28 07:00:00,76.835,76.84,76.782,76.8,166400000.0
2006-02-28 07:15:00,76.798,76.819,76.791,76.793,203600000.0
2006-02-28 07:30:00,76.801,76.811,76.719,76.719,146600000.0
2006-02-28 07:45:00,76.725,76.726,76.651,76.672,177600000.0
2006-02-28 08:00:00,76.658,76.665,76.611,76.659,172600000.0
2006-02-28 08:15:00,76.683,76.699,76.567,76.692,147200000.0
2006-02-28 08:30:00,76.676,76.723,76.662,76.72,143200000.0
2006-02-28 08:45:00,76.724,76.73,76.697,76.706,110200000.0
2006-02-28 09:00:00,76.697,76.708,76.654,76.689,184400000.0
2006-02-28 09:15:00,76.688,76.76,76.66,76.702,142400000.0
2006-02-28 09:30:00,76.705,76.722,76.637,76.7,178600000.0
2006-02-28 09:45:00,76.704,76.747,76.599,76.659,188200000.0
2006-02-28 10:00:00,76.662,76.674,76.593,76.623,174400000.0
2006-02-28 10:15:00,76.596,76.615,76.548,76.567,147600000.0
2006-02-28 10:30:00,76.571,76.615,76.434,76.613,181800000.0
2006-02-28 10:45:00,76.6,76.665,76.56,76.623,204800000.0
2006-02-28 11:00:00,76.629,76.654,76.563,76.622,189800000.0
2006-02-28 11:15:00,76.609,76.651,76.584,76.641,174400000.0
2006-02-28 11:30:00,76.64,76.652,76.582,76.623,182800000.0
2006-02-28 11:45:00,76.621,76.634,76.56,76.624,142400000.0
2006-02-28 12:00:00,76.623,76.669,76.594,76.604,145000000.0
2006-02-28 12:15:00,76.606,76.667,76.579,76.615,186600000.0
2006-02-28 12:30:00,76.621,76.622,76.482,76.598,210000000.0
2006-02-28 12:45:00,76.617,76.749,76.608,76.716,173800000.0
2006-02-28 13:00:00,76.716,76.747,76.657,76.707,205000000.0
2006-02-28 13:15:00,76.723,76.803,76.678,76.787,201600000.0
2006-02-28 13:30:00,76.802,76.868,76.779,76.779,312800000.0
2006-02-28 13:45:00,76.776,76.822,76.776,76.783,256000000.0
2006-02-28 14:00:00,76.768,76.785,76.738,76.776,298400000.0
2006-02-28 14:15:00,76.76,76.805,76.757,76.776,283000000.0
2006-02-28 14:30:00,76.78,76.791,76.735,76.76,249000000.0
2006-02-28 14:45:00,76.762,76.819,76.757,76.812,250600000.0
2006-02-28 15:00:00,76.802,76.802,76.742,76.752,233000000.0
2006-02-28 15:15:00,76.748,76.783,76.62,76.71,457400000.0
2006-02-28 15:30:00,76.626,76.777,76.594,76.674,593400000.0
2006-02-28 15:45:00,76.675,76.774,76.664,76.734,340600000.0
2006-02-28 16:00:00,76.733,76.755,76.693,76.708,504000000.0
2006-02-28 16:15:00,76.707,76.709,76.63,76.663,414400000.0
2006-02-28 16:30:00,76.661,76.708,76.638,76.696,549600000.0
2006-02-28 16:45:00,76.696,76.753,76.688,76.688,568200000.0
2006-02-28 17:00:00,76.694,76.718,76.605,76.614,627000000.0
2006-02-28 17:15:00,76.62,76.702,76.598,76.702,359800000.0
2006-02-28 17:30:00,76.699,76.775,76.639,76.641,540800000.0
2006-02-28 17:45:00,76.634,76.738,76.625,76.639,607600000.0
2006-02-28 18:00:00,76.623,76.702,76.567,76.637,438600000.0
2006-02-28 18:15:00,76.642,76.784,76.599,76.781,514000000.0
2006-02-28 18:30:00,76.781,76.781,76.713,76.744,684400000.0
2006-02-28 18:45:00,76.76,76.806,76.736,76.779,326600000.0
2006-02-28 19:00:00,76.78,76.78,76.713,76.745,316200000.0
2006-02-28 19:15:00,76.741,76.779,76.722,76.75,194600000.0
2006-02-28 19:30:00,76.768,76.838,76.768,76.789,184000000.0
2006-02-28 19:45:00,76.786,76.786,76.673,76.719,193000000.0
2006-02-28 20:00:00,76.725,76.761,76.697,76.754,219200000.0
2006-02-28 20:15:00,76.761,76.781,76.738,76.744,117800000.0
2006-02-28 20:30:00,76.75,76.778,76.75,76.76,33600000.0
2006-02-28 20:45:00,76.757,76.764,76.708,76.73,155400000.0
2006-02-28 21:00:00,76.741,76.755,76.686,76.694,138600000.0
2006-02-28 21:15:00,76.7,76.726,76.676,76.715,140800000.0
2006-02-28 21:30:00,76.715,76.715,76.598,76.689,153600000.0
2006-02-28 21:45:00,76.692,76.716,76.664,76.664,121600000.0
2006-02-28 22:00:00,76.675,76.702,76.653,76.702,135800000.0
2006-02-28 22:15:00,76.702,76.71,76.68,76.696,99200000.0
2006-02-28 22:30:00,76.702,76.702,76.64,76.682,163200000.0
2006-02-28 22:45:00,76.685,76.695,76.67,76.677,132800000.0
2006-02-28 23:00:00,76.684,76.695,76.656,76.672,150400000.0
2006-02-28 23:15:00,76.673,76.711,76.673,76.704,161000000.0
2006-02-28 23:30:00,76.707,76.722,76.699,76.719,147200000.0
2006-02-28 23:45:00,76.71,76.71,76.587,76.68,67200000.0
2006-03-01 00:30:00,76.669,76.672,76.578,76.615,158400000.0
2006-03-01 00:45:00,76.616,76.678,76.61,76.615,190200000.0
2006-03-01 01:00:00,76.613,76.706,76.593,76.701,190400000.0
2006-03-01 01:15:00,76.711,76.737,76.529,76.529,194600000.0
2006-03-01 01:30:00,76.522,76.686,76.522,76.632,152000000.0
2006-03-01 01:45:00,76.607,76.739,76.59,76.663,195200000.0
2006-03-01 02:00:00,76.676,76.742,76.65,76.678,180600000.0
2006-03-01 02:15:00,76.695,76.765,76.63,76.751,189200000.0
2006-03-01 02:30:00,76.752,76.858,76.734,76.795,193000000.0
2006-03-01 02:45:00,76.785,76.827,76.733,76.821,178000000.0
2006-03-01 03:00:00,76.839,76.893,76.764,76.783,200000000.0
2006-03-01 03:15:00,76.783,76.808,76.768,76.797,180600000.0
2006-03-01 03:30:00,76.804,76.812,76.722,76.746,164200000.0
2006-03-01 03:45:00,76.739,76.753,76.703,76.744,173800000.0
2006-03-01 04:00:00,76.755,76.77,76.727,76.734,153600000.0
2006-03-01 04:15:00,76.744,76.775,76.673,76.762,148800000.0
2006-03-01 04:30:00,76.749,76.785,76.742,76.781,150400000.0
2006-03-01 04:45:00,76.785,76.788,76.737,76.737,120000000.0
2006-03-01 05:00:00,76.726,76.745,76.673,76.673,154000000.0
2006-03-01 05:15:00,76.661,76.686,76.622,76.634,163600000.0
2006-03-01 05:30:00,76.649,76.659,76.558,76.589,150400000.0
2006-03-01 05:45:00,76.59,76.671,76.576,76.664,170600000.0
2006-03-01 06:00:00,76.667,76.673,76.545,76.633,161000000.0
2006-03-01 06:15:00,76.621,76.652,76.595,76.649,163200000.0
2006-03-01 06:30:00,76.641,76.71,76.623,76.694,204600000.0
2006-03-01 06:45:00,76.699,76.726,76.669,76.686,165800000.0
2006-03-01 07:00:00,76.689,76.701,76.593,76.618,165200000.0
2006-03-01 07:15:00,76.619,76.64,76.606,76.622,132800000.0
2006-03-01 07:30:00,76.635,76.691,76.622,76.69,177000000.0
2006-03-01 07:45:00,76.69,76.69,76.63,76.682,177400000.0
2006-03-01 08:00:00,76.676,76.699,76.644,76.668,164800000.0
2006-03-01 08:15:00,76.68,76.695,76.596,76.672,112000000.0
2006-03-01 08:30:00,76.663,76.714,76.66,76.709,161600000.0
2006-03-01 08:45:00,76.706,76.749,76.671,76.7,165200000.0
2006-03-01 09:00:00,76.723,76.744,76.669,76.686,145600000.0
2006-03-01 09:15:00,76.688,76.719,76.576,76.684,160400000.0
2006-03-01 09:30:00,76.693,76.723,76.64,76.703,169600000.0
2006-03-01 09:45:00,76.714,76.736,76.585,76.698,203200000.0
2006-03-01 10:00:00,76.703,76.755,76.676,76.749,192000000.0
2006-03-01 10:15:00,76.743,76.825,76.732,76.813,179200000.0
2006-03-01 10:30:00,76.816,76.836,76.706,76.83,182400000.0
2006-03-01 10:45:00,76.826,76.901,76.803,76.89,204200000.0
2006-03-01 11:00:00,76.903,76.951,76.822,76.946,217000000.0
2006-03-01 11:15:00,76.944,76.99,76.935,76.954,187400000.0
2006-03-01 11:30:00,76.96,76.962,76.912,76.959,128400000.0
2006-03-01 11:45:00,76.967,76.97,76.881,76.948,179000000.0
2006-03-01 12:00:00,76.956,76.984,76.925,76.973,192800000.0
2006-03-01 12:15:00,76.962,77.005,76.933,76.953,162600000.0
2006-03-01 12:30:00,76.958,77.188,76.936,77.179,196600000.0
2006-03-01 12:45:00,77.188,77.195,77.132,77.16,156800000.0
2006-03-01 13:00:00,77.159,77.181,77.106,77.112,172800000.0
2006-03-01 13:15:00,77.115,77.154,77.041,77.128,183400000.0
2006-03-01 13:30:00,77.124,77.167,77.1,77.135,313400000.0
2006-03-01 13:45:00,77.133,77.155,77.084,77.105,254400000.0
2006-03-01 14:00:00,77.111,77.135,77.05,77.08,349200000.0
2006-03-01 14:15:00,77.082,77.121,77.067,77.087,313400000.0
2006-03-01 14:30:00,77.091,77.135,77.068,77.105,236000000.0
2006-03-01 14:45:00,77.105,77.201,77.09,77.201,227000000.0
2006-03-01 15:00:00,77.208,77.255,77.115,77.126,270800000.0
2006-03-01 15:15:00,77.117,77.215,77.082,77.168,457000000.0
2006-03-01 15:30:00,77.08,77.21,77.06,77.181,595600000.0
2006-03-01 15:45:00,77.18,77.226,77.153,77.157,338400000.0
2006-03-01 16:00:00,77.144,77.146,77.055,77.076,577200000.0
2006-03-01 16:15:00,77.078,77.13,77.044,77.13,414000000.0
2006-03-01 16:30:00,77.135,77.185,77.092,77.185,560800000.0
2006-03-01 16:45:00,77.183,77.192,77.022,77.022,571600000.0
2006-03-01 17:00:00,77.045,77.177,77.045,77.143,624600000.0
2006-03-01 17:15:00,77.134,77.185,77.117,77.128,349800000.0
2006-03-01 17:30:00,77.111,77.139,77.079,77.082,516200000.0
2006-03-01 17:45:00,77.089,77.115,77.017,77.04,607600000.0
2006-03-01 18:00:00,77.05,77.105,77.043,77.051,438200000.0
2006-03-01 18:15:00,77.065,77.091,76.944,76.987,513000000.0
2006-03-01 18:30:00,76.983,77.038,76.939,76.974,675800000.0
2006-03-01 18:45:00,76.975,77.018,76.935,76.995,341200000.0
2006-03-01 19:00:00,76.999,77.049,76.895,76.953,328400000.0
2006-03-01 19:15:00,76.959,77.026,76.948,76.982,290000000.0
2006-03-01 19:30:00,77.0,77.099,76.982,77.092,131600000.0
2006-03-01 19:45:00,77.092,77.138,77.07,77.138,177000000.0
2006-03-01 20:00:00,77.141,77.169,77.096,77.158,187200000.0
2006-03-01 20:15:00,77.169,77.257,77.169,77.222,176800000.0
2006-03-01 20:30:00,77.215,77.219,77.164,77.164,100800000.0
2006-03-01 20:45:00,77.165,77.251,77.164,77.193,135400000.0
2006-03-01 21:00:00,77.189,77.21,77.174,77.201,159400000.0
2006-03-01 21:15:00,77.193,77.203,77.156,77.167,92800000.0
2006-03-01 21:30:00,77.17,77.286,77.165,77.198,192400000.0
2006-03-01 21:45:00,77.192,77.207,77.171,77.171,140800000.0
2006-03-01 22:00:00,77.165,77.193,77.157,77.17,88000000.0
2006-03-01 22:15:00,77.162,77.179,77.117,77.161,137600000.0
2006-03-01 22:30:00,77.164,77.164,77.128,77.155,103400000.0
2006-03-01 22:45:00,77.155,77.166,77.14,77.14,96000000.0
2006-03-01 23:00:00,77.153,77.158,77.135,77.147,122000000.0
2006-03-01 23:15:00,77.153,77.161,77.083,77.137,147200000.0
2006-03-01 23:30:00,77.15,77.15,77.106,77.122,120000000.0
2006-03-01 23:45:00,77.115,77.147,77.075,77.14,97000000.0
2006-03-02 00:15:00,77.139,77.185,77.082,77.143,104000000.0
2006-03-02 00:30:00,77.133,77.192,77.129,77.174,188600000.0
2006-03-02 00:45:00,77.16,77.221,77.139,77.139,152000000.0
2006-03-02 01:00:00,77.135,77.185,77.129,77.162,105600000.0
2006-03-02 01:15:00,77.177,77.195,77.135,77.17,148800000.0
2006-03-02 01:30:00,77.168,77.169,77.063,77.081,201600000.0
2006-03-02 01:45:00,77.08,77.129,77.066,77.121,178600000.0
2006-03-02 02:00:00,77.132,77.135,77.08,77.104,173200000.0
2006-03-02 02:15:00,77.105,77.107,76.997,77.084,183400000.0
2006-03-02 02:30:00,77.108,77.256,77.089,77.256,180800000.0
2006-03-02 02:45:00,77.237,77.237,77.132,77.186,166400000.0
2006-03-02 03:00:00,77.182,77.279,77.173,77.249,188800000.0
2006-03-02 03:15:00,77.262,77.271,77.207,77.236,181200000.0
2006-03-02 03:30:00,77.24,77.24,77.151,77.227,176000000.0
2006-03-02 03:45:00,77.224,77.249,77.145,77.161,173400000.0
2006-03-02 04:00:00,77.166,77.173,77.134,77.17,126400000.0
2006-03-02 04:15:00,77.169,77.181,77.063,77.175,150800000.0
2006-03-02 04:30:00,77.174,77.202,77.156,77.176,144000000.0
2006-03-02 04:45:00,77.182,77.192,77.097,77.171,165200000.0
2006-03-02 05:00:00,77.159,77.188,77.149,77.163,152000000.0
2006-03-02 05:15:00,77.16,77.169,77.094,77.139,132000000.0
2006-03-02 05:30:00,77.149,77.169,77.125,77.151,123200000.0
2006-03-02 05:45:00,77.15,77.208,77.11,77.195,136000000.0
2006-03-02 06:00:00,77.213,77.222,77.126,77.21,148800000.0
2006-03-02 06:15:00,77.196,77.208,77.184,77.19,130600000.0
2006-03-02 06:30:00,77.187,77.211,77.138,77.163,171000000.0
2006-03-02 06:45:00,77.168,77.26,77.154,77.252,184400000.0
2006-03-02 07:00:00,77.255,77.274,77.219,77.264,162600000.0
2006-03-02 07:15:00,77.263,77.303,77.256,77.288,165800000.0
2006-03-02 07:30:00,77.277,77.314,77.246,77.302,177600000.0
2006-03-02 07:45:00,77.302,77.345,77.296,77.341,170600000.0
2006-03-02 08:00:00,77.336,77.338,77.261,77.263,169000000.0
2006-03-02 08:15:00,77.276,77.287,77.167,77.245,167400000.0
2006-03-02 08:30:00,77.256,77.342,77.252,77.338,160000000.0
2006-03-02 08:45:00,77.331,77.379,77.275,77.319,180200000.0
2006-03-02 09:00:00,77.32,77.404,77.295,77.376,184000000.0
2006-03-02 09:15:00,77.361,77.363,77.186,77.278,161600000.0
2006-03-02 09:30:00,77.268,77.304,77.16,77.236,191800000.0
2006-03-02 09:45:00,77.246,77.315,77.16,77.254,203200000.0
2006-03-02 10:00:00,77.258,77.305,77.214,77.298,165800000.0
2006-03-02 10:15:00,77.308,77.396,77.29,77.395,173200000.0
2006-03-02 10:30:00,77.401,77.415,77.222,77.352,170600000.0
2006-03-02 10:45:00,77.345,77.359,77.261,77.32,192000000.0
2006-03-02 11:00:00,77.333,77.377,77.273,77.334,182800000.0
2006-03-02 11:15:00,77.322,77.375,77.317,77.363,187200000.0
2006-03-02 11:30:00,77.359,77.367,77.294,77.296,182400000.0
2006-03-02 11:45:00,77.294,77.335,77.256,77.306,178600000.0
2006-03-02 12:00:00,77.311,77.338,77.287,77.316,179200000.0
2006-03-02 12:15:00,77.316,77.327,77.25,77.285,160200000.0
2006-03-02 12:30:00,77.289,77.409,77.289,77.378,193600000.0
2006-03-02 12:45:00,77.382,77.432,77.38,77.406,150400000.0
2006-03-02 13:00:00,77.407,77.475,77.393,77.457,203200000.0
2006-03-02 13:15:00,77.477,77.488,77.361,77.434,171000000.0
2006-03-02 13:30:00,77.442,77.486,77.418,77.425,209600000.0
2006-03-02 13:45:00,77.432,77.444,77.373,77.388,261200000.0
2006-03-02 14:00:00,77.386,77.412,77.377,77.377,309200000.0
2006-03-02 14:15:00,77.372,77.382,77.346,77.356,211200000.0
2006-03-02 14:30:00,77.351,77.394,77.342,77.39,217000000.0
2006-03-02 14:45:00,77.388,77.411,77.378,77.399,239400000.0
2006-03-02 15:00:00,77.4,77.486,77.4,77.449,247400000.0
2006-03-02 15:15:00,77.448,77.448,77.304,77.4,409800000.0
2006-03-02 15:30:00,77.318,77.461,77.278,77.426,592600000.0
2006-03-02 15:45:00,77.431,77.485,77.384,77.482,339600000.0
2006-03-02 16:00:00,77.483,77.512,77.407,77.415,588600000.0
2006-03-02 16:15:00,77.42,77.484,77.386,77.482,414800000.0
2006-03-02 16:30:00,77.475,77.558,77.453,77.558,561200000.0
2006-03-02 16:45:00,77.551,77.552,77.431,77.44,569400000.0
2006-03-02 17:00:00,77.444,77.484,77.411,77.471,626600000.0
2006-03-02 17:15:00,77.444,77.453,77.365,77.391,359000000.0
2006-03-02 17:30:00,77.378,77.397,77.303,77.355,461800000.0
2006-03-02 17:45:00,77.365,77.409,77.348,77.365,605400000.0
2006-03-02 18:00:00,77.37,77.39,77.332,77.337,437200000.0
2006-03-02 18:15:00,77.358,77.397,77.235,77.308,512800000.0
2006-03-02 18:30:00,77.32,77.327,77.193,77.231,683400000.0
2006-03-02 18:45:00,77.234,77.24,77.141,77.149,341800000.0
2006-03-02 19:00:00,77.14,77.267,77.121,77.254,329000000.0
2006-03-02 19:15:00,77.25,77.317,77.212,77.303,291000000.0
2006-03-02 19:30:00,77.309,77.335,77.287,77.318,183400000.0
2006-03-02 19:45:00,77.311,77.357,77.28,77.286,149200000.0
2006-03-02 20:00:00,77.285,77.292,77.197,77.261,120000000.0
2006-03-02 20:15:00,77.262,77.262,77.21,77.244,197600000.0
2006-03-02 20:30:00,77.243,77.243,77.192,77.192,118800000.0
2006-03-02 20:45:00,77.199,77.207,77.162,77.186,138400000.0
2006-03-02 21:00:00,77.187,77.187,77.153,77.168,114600000.0
2006-03-02 21:15:00,77.157,77.186,77.087,77.177,123000000.0
2006-03-02 21:30:00,77.178,77.178,77.128,77.143,143400000.0
2006-03-02 21:45:00,77.132,77.14,77.095,77.109,123200000.0
2006-03-02 22:00:00,77.108,77.141,77.095,77.14,116200000.0
2006-03-02 22:15:00,77.137,77.14,77.099,77.104,140200000.0
2006-03-02 22:30:00,77.112,77.122,77.091,77.101,153600000.0
2006-03-02 22:45:00,77.1,77.124,77.086,77.102,126400000.0
2006-03-02 23:00:00,77.095,77.1,77.073,77.092,68800000.0
2006-03-02 23:15:00,77.09,77.11,77.039,77.094,95400000.0
2006-03-02 23:30:00,77.103,77.12,77.084,77.11,124800000.0
2006-03-02 23:45:00,77.116,77.142,77.066,77.135,87400000.0
2006-03-03 00:15:00,77.158,77.352,77.158,77.317,66000000.0
2006-03-03 00:30:00,77.318,77.358,77.268,77.295,180800000.0
2006-03-03 00:45:00,77.277,77.366,77.277,77.35,123000000.0
2006-03-03 01:00:00,77.351,77.361,77.292,77.315,148800000.0
2006-03-03 01:15:00,77.312,77.32,77.206,77.234,185000000.0
2006-03-03 01:30:00,77.119,77.169,77.075,77.096,201400000.0
2006-03-03 01:45:00,77.078,77.185,77.078,77.158,202400000.0
2006-03-03 02:00:00,77.172,77.3,77.161,77.231,197800000.0
2006-03-03 02:15:00,77.243,77.329,77.182,77.294,180800000.0
2006-03-03 02:30:00,77.279,77.455,77.242,77.432,193000000.0
2006-03-03 02:45:00,77.442,77.56,77.365,77.545,177400000.0
2006-03-03 03:00:00,77.553,77.593,77.446,77.455,200000000.0
2006-03-03 03:15:00,77.455,77.464,77.37,77.437,195600000.0
2006-03-03 03:30:00,77.441,77.462,77.387,77.429,136000000.0
2006-03-03 03:45:00,77.421,77.434,77.36,77.369,162600000.0
2006-03-03 04:00:00,77.371,77.443,77.353,77.431,178600000.0
2006-03-03 04:15:00,77.434,77.488,77.357,77.454,189800000.0
2006-03-03 04:30:00,77.451,77.463,77.383,77.399,137600000.0
2006-03-03 04:45:00,77.403,77.403,77.374,77.394,116600000.0
2006-03-03 05:00:00,77.403,77.415,77.381,77.388,111400000.0
2006-03-03 05:15:00,77.381,77.434,77.353,77.417,133200000.0
2006-03-03 05:30:00,77.415,77.441,77.39,77.44,177000000.0
2006-03-03 05:45:00,77.443,77.479,77.36,77.447,153000000.0
2006-03-03 06:00:00,77.452,77.473,77.35,77.446,179200000.0
2006-03-03 06:15:00,77.458,77.46,77.433,77.44,102400000.0
2006-03-03 06:30:00,77.441,77.492,77.413,77.477,164800000.0
2006-03-03 06:45:00,77.469,77.523,77.469,77.517,107000000.0
2006-03-03 07:00:00,77.51,77.526,77.472,77.485,154600000.0
2006-03-03 07:15:00,77.491,77.503,77.4,77.419,195200000.0
2006-03-03 07:30:00,77.419,77.443,77.368,77.436,189800000.0
2006-03-03 07:45:00,77.426,77.444,77.389,77.401,132200000.0
2006-03-03 08:00:00,77.41,77.473,77.407,77.446,180000000.0
2006-03-03 08:15:00,77.457,77.529,77.451,77.509,167800000.0
2006-03-03 08:30:00,77.502,77.524,77.455,77.513,201200000.0
2006-03-03 08:45:00,77.509,77.539,77.48,77.512,151400000.0
2006-03-03 09:00:00,77.491,77.522,77.443,77.499,176400000.0
2006-03-03 09:15:00,77.492,77.513,77.404,77.474,153600000.0
2006-03-03 09:30:00,77.475,77.497,77.414,77.476,194000000.0
2006-03-03 09:45:00,77.488,77.49,77.351,77.457,200200000.0
2006-03-03 10:00:00,77.47,77.519,77.454,77.508,165800000.0
2006-03-03 10:15:00,77.508,77.631,77.508,77.623,178600000.0
2006-03-03 10:30:00,77.623,77.671,77.566,77.658,160000000.0
2006-03-03 10:45:00,77.644,77.668,77.541,77.642,203000000.0
2006-03-03 11:00:00,77.653,77.686,77.607,77.66,154000000.0
2006-03-03 11:15:00,77.668,77.683,77.583,77.584,165200000.0
2006-03-03 11:30:00,77.584,77.607,77.521,77.561,193600000.0
2006-03-03 11:45:00,77.562,77.595,77.549,77.561,152000000.0
2006-03-03 12:00:00,77.581,77.581,77.486,77.492,179600000.0
2006-03-03 12:15:00,77.5,77.542,77.443,77.542,153600000.0
2006-03-03 12:30:00,77.526,77.57,77.471,77.492,184000000.0
2006-03-03 12:45:00,77.495,77.517,77.479,77.508,190800000.0
2006-03-03 13:00:00,77.53,77.573,77.522,77.54,168000000.0
2006-03-03 13:15:00,77.554,77.572,77.44,77.527,132200000.0
2006-03-03 13:30:00,77.523,77.554,77.52,77.546,156800000.0
2006-03-03 13:45:00,77.549,77.582,77.494,77.506,265600000.0
2006-03-03 14:00:00,77.506,77.515,77.462,77.514,293800000.0
2006-03-03 14:15:00,77.518,77.54,77.513,77.522,249000000.0
2006-03-03 14:30:00,77.521,77.533,77.487,77.529,210600000.0
2006-03-03 14:45:00,77.542,77.557,77.522,77.55,190400000.0
2006-03-03 15:00:00,77.552,77.586,77.537,77.571,253200000.0
2006-03-03 15:15:00,77.579,77.582,77.537,77.546,384400000.0
2006-03-03 15:30:00,77.461,77.581,77.446,77.554,478800000.0
2006-03-03 15:45:00,77.559,77.568,77.524,77.56,315600000.0
2006-03-03 16:00:00,77.559,77.589,77.508,77.581,550000000.0
2006-03-03 16:15:00,77.581,77.582,77.5,77.521,338400000.0
2006-03-03 16:30:00,77.513,77.544,77.483,77.53,509600000.0
2006-03-03 16:45:00,77.525,77.557,77.499,77.526,570400000.0
2006-03-03 17:00:00,77.533,77.585,77.444,77.444,623400000.0
2006-03-03 17:15:00,77.453,77.529,77.446,77.464,360400000.0
2006-03-03 17:30:00,77.458,77.502,77.416,77.473,539800000.0
2006-03-03 17:45:00,77.465,77.49,77.403,77.49,606200000.0
2006-03-03 18:00:00,77.512,77.512,77.376,77.408,438200000.0
2006-03-03 18:15:00,77.416,77.466,77.4,77.454,432200000.0
2006-03-03 18:30:00,77.459,77.483,77.42,77.483,561200000.0
2006-03-03 18:45:00,77.475,77.541,77.439,77.466,316000000.0
2006-03-03 19:00:00,77.464,77.48,77.328,77.347,304400000.0
2006-03-03 19:15:00,77.347,77.36,77.318,77.32,231800000.0
2006-03-03 19:30:00,77.328,77.358,77.284,77.351,144400000.0
2006-03-03 19:45:00,77.354,77.381,77.331,77.381,142800000.0
2006-03-03 20:00:00,77.386,77.39,77.348,77.369,54400000.0
2006-03-03 20:15:00,77.368,77.371,77.346,77.368,102400000.0
2006-03-03 20:30:00,77.368,77.381,77.326,77.348,131200000.0
2006-03-03 20:45:00,77.348,77.387,77.345,77.351,143400000.0
2006-03-03 21:00:00,77.35,77.377,77.344,77.373,83200000.0
2006-03-03 21:15:00,77.371,77.4,77.284,77.374,92000000.0
2006-03-03 21:30:00,77.362,77.389,77.357,77.377,59200000.0
2006-03-03 21:45:00,77.379,77.39,77.366,77.376,73000000.0
2006-03-03 22:00:00,77.382,77.382,77.301,77.303,150200000.0
2006-03-03 22:15:00,77.283,77.328,77.281,77.316,165800000.0
2006-03-03 22:30:00,77.317,77.348,77.296,77.339,122600000.0
2006-03-03 22:45:00,77.343,77.349,77.316,77.316,89600000.0
2006-03-03 23:00:00,77.325,77.359,77.324,77.359,121600000.0
2006-03-03 23:15:00,77.363,77.396,77.326,77.376,172800000.0
2006-03-03 23:30:00,77.392,77.406,77.354,77.359,191400000.0
2006-03-03 23:45:00,77.356,77.362,77.289,77.338,91200000.0
2006-03-06 00:00:00,77.296,77.384,77.29,77.345,114600000.0
2006-03-06 00:15:00,77.358,77.409,77.354,77.409,206200000.0
2006-03-06 00:30:00,77.39,77.452,77.346,77.434,170000000.0
2006-03-06 00:45:00,77.444,77.454,77.374,77.393,178000000.0
2006-03-06 01:00:00,77.395,77.508,77.377,77.477,178000000.0
2006-03-06 01:15:00,77.484,77.527,77.442,77.518,211000000.0
2006-03-06 01:30:00,77.531,77.533,77.402,77.439,201000000.0
2006-03-06 01:45:00,77.438,77.483,77.398,77.454,165800000.0
2006-03-06 02:00:00,77.468,77.527,77.403,77.49,198800000.0
2006-03-06 02:15:00,77.502,77.574,77.428,77.556,197200000.0
2006-03-06 02:30:00,77.539,77.647,77.507,77.626,181200000.0
2006-03-06 02:45:00,77.625,77.657,77.545,77.642,177600000.0
2006-03-06 03:00:00,77.632,77.632,77.517,77.581,172200000.0
2006-03-06 03:15:00,77.583,77.601,77.565,77.571,169600000.0
2006-03-06 03:30:00,77.567,77.567,77.491,77.554,181800000.0
2006-03-06 03:45:00,77.547,77.615,77.547,77.591,161600000.0
2006-03-06 04:00:00,77.584,77.632,77.574,77.62,146000000.0
2006-03-06 04:15:00,77.623,77.753,77.524,77.753,148800000.0
2006-03-06 04:30:00,77.743,77.746,77.69,77.724,126400000.0
2006-03-06 04:45:00,77.731,77.736,77.622,77.687,122000000.0
2006-03-06 05:00:00,77.684,77.738,77.673,77.735,154600000.0
2006-03-06 05:15:00,77.749,77.859,77.72,77.846,187200000.0
2006-03-06 05:30:00,77.873,77.881,77.836,77.866,176800000.0
2006-03-06 05:45:00,77.863,77.911,77.732,77.807,177600000.0
2006-03-06 06:00:00,77.816,77.829,77.696,77.826,185600000.0
2006-03-06 06:15:00,77.833,77.865,77.796,77.862,157800000.0
2006-03-06 06:30:00,77.857,77.896,77.837,77.86,188600000.0
2006-03-06 06:45:00,77.867,77.912,77.855,77.883,192400000.0
2006-03-06 07:00:00,77.874,77.908,77.823,77.846,185600000.0
2006-03-06 07:15:00,77.849,77.904,77.849,77.854,194600000.0
2006-03-06 07:30:00,77.862,77.877,77.842,77.855,139200000.0
2006-03-06 07:45:00,77.856,77.876,77.844,77.874,121000000.0
2006-03-06 08:00:00,77.872,77.905,77.848,77.875,150800000.0
2006-03-06 08:15:00,77.886,77.892,77.796,77.865,192400000.0
2006-03-06 08:30:00,77.875,77.883,77.829,77.829,166400000.0
2006-03-06 08:45:00,77.827,77.882,77.803,77.803,134200000.0
2006-03-06 09:00:00,77.806,77.833,77.78,77.821,195600000.0
2006-03-06 09:15:00,77.814,77.876,77.744,77.787,172800000.0
2006-03-06 09:30:00,77.793,77.861,77.766,77.805,193000000.0
2006-03-06 09:45:00,77.805,77.835,77.739,77.817,185400000.0
2006-03-06 10:00:00,77.819,77.837,77.722,77.726,192000000.0
2006-03-06 10:15:00,77.719,77.767,77.68,77.755,173800000.0
2006-03-06 10:30:00,77.744,77.785,77.635,77.724,169600000.0
2006-03-06 10:45:00,77.735,77.785,77.664,77.757,150400000.0
2006-03-06 11:00:00,77.749,77.749,77.645,77.658,216400000.0
2006-03-06 11:15:00,77.652,77.683,77.615,77.657,184400000.0
2006-03-06 11:30:00,77.636,77.642,77.476,77.503,175400000.0
2006-03-06 11:45:00,77.491,77.544,77.411,77.489,192400000.0
2006-03-06 12:00:00,77.481,77.493,77.431,77.487,181200000.0
2006-03-06 12:15:00,77.485,77.496,77.417,77.467,192000000.0
2006-03-06 12:30:00,77.474,77.575,77.411,77.571,187200000.0
2006-03-06 12:45:00,77.586,77.59,77.539,77.542,178000000.0
2006-03-06 13:00:00,77.54,77.573,77.482,77.482,192000000.0
2006-03-06 13:15:00,77.496,77.516,77.321,77.422,201000000.0
2006-03-06 13:30:00,77.439,77.486,77.421,77.423,295400000.0
2006-03-06 13:45:00,77.435,77.435,77.384,77.399,112400000.0
2006-03-06 14:00:00,77.397,77.419,77.321,77.418,340000000.0
2006-03-06 14:15:00,77.427,77.443,77.382,77.431,301800000.0
2006-03-06 14:30:00,77.437,77.442,77.38,77.431,321600000.0
2006-03-06 14:45:00,77.429,77.487,77.421,77.46,268000000.0
2006-03-06 15:00:00,77.456,77.546,77.452,77.515,228600000.0
2006-03-06 15:15:00,77.514,77.558,77.38,77.465,380000000.0
2006-03-06 15:30:00,77.397,77.535,77.379,77.524,593400000.0
2006-03-06 15:45:00,77.538,77.571,77.507,77.548,289400000.0
2006-03-06 16:00:00,77.544,77.579,77.531,77.564,590600000.0
2006-03-06 16:15:00,77.558,77.583,77.533,77.571,385800000.0
2006-03-06 16:30:00,77.574,77.579,77.515,77.527,506000000.0
2006-03-06 16:45:00,77.537,77.544,77.474,77.482,448000000.0
2006-03-06 17:00:00,77.497,77.572,77.481,77.51,626000000.0
2006-03-06 17:15:00,77.493,77.493,77.324,77.4,360400000.0
2006-03-06 17:30:00,77.409,77.46,77.393,77.421,547000000.0
2006-03-06 17:45:00,77.424,77.461,77.409,77.412,565800000.0
2006-03-06 18:00:00,77.394,77.395,77.314,77.319,437000000.0
2006-03-06 18:15:00,77.325,77.325,77.224,77.248,514000000.0
2006-03-06 18:30:00,77.239,77.347,77.229,77.231,621800000.0
2006-03-06 18:45:00,77.222,77.222,77.16,77.16,328400000.0
2006-03-06 19:00:00,77.146,77.186,77.058,77.103,294400000.0
2006-03-06 19:15:00,77.113,77.149,77.087,77.104,289400000.0
2006-03-06 19:30:00,77.11,77.119,77.035,77.091,171600000.0
2006-03-06 19:45:00,77.101,77.207,77.094,77.169,202600000.0
2006-03-06 20:00:00,77.168,77.213,77.077,77.14,235000000.0
2006-03-06 20:15:00,77.141,77.176,77.111,77.145,222400000.0
2006-03-06 20:30:00,77.142,77.178,77.127,77.14,131600000.0
2006-03-06 20:45:00,77.136,77.167,77.123,77.14,124600000.0
2006-03-06 21:00:00,77.14,77.152,77.121,77.137,65000000.0
2006-03-06 21:15:00,77.146,77.148,77.126,77.148,44800000.0
2006-03-06 21:30:00,77.149,77.149,77.123,77.123,48000000.0
2006-03-06 21:45:00,77.134,77.143,77.093,77.096,126400000.0
2006-03-06 22:00:00,77.108,77.148,77.088,77.113,189200000.0
2006-03-06 22:15:00,77.116,77.139,77.11,77.116,89600000.0
2006-03-06 22:30:00,77.124,77.136,77.112,77.133,88000000.0
2006-03-06 22:45:00,77.13,77.156,77.125,77.132,107200000.0
2006-03-06 23:00:00,77.14,77.141,77.107,77.137,155200000.0
2006-03-06 23:15:00,77.137,77.146,77.116,77.122,102400000.0
2006-03-06 23:30:00,77.111,77.138,77.11,77.117,74600000.0
2006-03-06 23:45:00,77.112,77.143,77.106,77.143,51600000.0
2006-03-07 00:15:00,77.147,77.229,77.147,77.199,52800000.0
2006-03-07 00:30:00,77.196,77.245,77.15,77.155,191400000.0
2006-03-07 00:45:00,77.16,77.226,77.113,77.121,178400000.0
2006-03-07 01:00:00,77.102,77.151,77.046,77.069,172600000.0
2006-03-07 01:15:00,77.063,77.085,77.044,77.065,108800000.0
2006-03-07 01:30:00,77.064,77.152,77.04,77.117,154000000.0
2006-03-07 01:45:00,77.101,77.191,77.098,77.159,181200000.0
2006-03-07 02:00:00,77.137,77.137,77.04,77.091,185000000.0
2006-03-07 02:15:00,77.098,77.154,77.05,77.147,173800000.0
2006-03-07 02:30:00,77.153,77.162,76.881,76.907,164200000.0
2006-03-07 02:45:00,76.894,76.894,76.724,76.73,178800000.0
2006-03-07 03:00:00,76.754,76.781,76.602,76.673,200000000.0
2006-03-07 03:15:00,76.698,76.763,76.685,76.747,182400000.0
2006-03-07 03:30:00,76.755,76.788,76.694,76.788,182800000.0
2006-03-07 03:45:00,76.774,76.816,76.737,76.791,187200000.0
2006-03-07 04:00:00,76.791,76.796,76.744,76.789,129600000.0
2006-03-07 04:15:00,76.805,76.805,76.711,76.765,137400000.0
2006-03-07 04:30:00,76.767,76.794,76.737,76.769,133200000.0
2006-03-07 04:45:00,76.781,76.81,76.677,76.741,146600000.0
2006-03-07 05:00:00,76.725,76.751,76.694,76.695,162600000.0
2006-03-07 05:15:00,76.704,76.716,76.6,76.611,137400000.0
2006-03-07 05:30:00,76.596,76.628,76.572,76.594,181200000.0
2006-03-07 05:45:00,76.592,76.618,76.534,76.556,163200000.0
2006-03-07 06:00:00,76.557,76.61,76.484,76.589,113600000.0
2006-03-07 06:15:00,76.584,76.65,76.584,76.647,137600000.0
2006-03-07 06:30:00,76.635,76.663,76.569,76.641,162400000.0
2006-03-07 06:45:00,76.621,76.621,76.527,76.606,197200000.0
2006-03-07 07:00:00,76.621,76.731,76.617,76.692,189800000.0
2006-03-07 07:15:00,76.7,76.787,76.69,76.765,194600000.0
2006-03-07 07:30:00,76.779,76.798,76.71,76.71,172600000.0
2006-03-07 07:45:00,76.683,76.683,76.431,76.545,194600000.0
2006-03-07 08:00:00,76.559,76.563,76.487,76.491,183800000.0
2006-03-07 08:15:00,76.496,76.52,76.389,76.498,180800000.0
2006-03-07 08:30:00,76.511,76.549,76.482,76.544,169400000.0
2006-03-07 08:45:00,76.554,76.592,76.531,76.585,198200000.0
2006-03-07 09:00:00,76.589,76.636,76.545,76.619,196000000.0
2006-03-07 09:15:00,76.615,76.651,76.493,76.631,155200000.0
2006-03-07 09:30:00,76.642,76.652,76.563,76.587,193600000.0
2006-03-07 09:45:00,76.579,76.591,76.498,76.585,198200000.0
2006-03-07 10:00:00,76.605,76.631,76.567,76.607,192400000.0
2006-03-07 10:15:00,76.601,76.635,76.58,76.63,143400000.0
2006-03-07 10:30:00,76.645,76.724,76.62,76.686,183600000.0
2006-03-07 10:45:00,76.674,76.749,76.447,76.526,204200000.0
2006-03-07 11:00:00,76.53,76.569,76.471,76.521,218400000.0
2006-03-07 11:15:00,76.507,76.55,76.452,76.468,201000000.0
2006-03-07 11:30:00,76.463,76.569,76.463,76.518,192400000.0
2006-03-07 11:45:00,76.526,76.529,76.445,76.481,191400000.0
2006-03-07 12:00:00,76.505,76.527,76.453,76.457,178600000.0
2006-03-07 12:15:00,76.461,76.482,76.386,76.417,203400000.0
2006-03-07 12:30:00,76.417,76.43,76.317,76.374,184800000.0
2006-03-07 12:45:00,76.372,76.451,76.349,76.416,192400000.0
2006-03-07 13:00:00,76.426,76.457,76.413,76.421,171600000.0
2006-03-07 13:15:00,76.442,76.461,76.323,76.411,201000000.0
2006-03-07 13:30:00,76.416,76.5,76.416,76.421,297600000.0
2006-03-07 13:45:00,76.431,76.477,76.422,76.452,254400000.0
2006-03-07 14:00:00,76.458,76.519,76.452,76.512,372200000.0
2006-03-07 14:15:00,76.512,76.574,76.489,76.536,311600000.0
2006-03-07 14:30:00,76.532,76.537,76.468,76.476,291600000.0
2006-03-07 14:45:00,76.475,76.494,76.379,76.387,245200000.0
2006-03-07 15:00:00,76.382,76.415,76.353,76.403,282400000.0
2006-03-07 15:15:00,76.403,76.465,76.361,76.459,433400000.0
2006-03-07 15:30:00,76.365,76.508,76.325,76.496,581600000.0
2006-03-07 15:45:00,76.5,76.503,76.447,76.455,300000000.0
2006-03-07 16:00:00,76.451,76.512,76.445,76.47,590400000.0
2006-03-07 16:15:00,76.465,76.574,76.419,76.533,415200000.0
2006-03-07 16:30:00,76.541,76.557,76.438,76.473,530400000.0
2006-03-07 16:45:00,76.458,76.461,76.396,76.405,513400000.0
2006-03-07 17:00:00,76.408,76.434,76.328,76.345,627000000.0
2006-03-07 17:15:00,76.357,76.391,76.255,76.309,361400000.0
2006-03-07 17:30:00,76.29,76.356,76.284,76.323,462800000.0
2006-03-07 17:45:00,76.317,76.514,76.317,76.465,606800000.0
2006-03-07 18:00:00,76.462,76.469,76.354,76.364,438000000.0
2006-03-07 18:15:00,76.359,76.392,76.332,76.354,513200000.0
2006-03-07 18:30:00,76.356,76.389,76.318,76.333,633600000.0
2006-03-07 18:45:00,76.341,76.356,76.283,76.293,318200000.0
2006-03-07 19:00:00,76.287,76.334,76.217,76.333,317200000.0
2006-03-07 19:15:00,76.334,76.334,76.239,76.288,277600000.0
2006-03-07 19:30:00,76.289,76.289,76.227,76.253,171200000.0
2006-03-07 19:45:00,76.252,76.323,76.246,76.294,204800000.0
2006-03-07 20:00:00,76.295,76.298,76.224,76.287,168000000.0
2006-03-07 20:15:00,76.289,76.347,76.277,76.347,185600000.0
2006-03-07 20:30:00,76.346,76.355,76.333,76.34,81400000.0
2006-03-07 20:45:00,76.342,76.392,76.332,76.392,190400000.0
2006-03-07 21:00:00,76.397,76.415,76.373,76.399,171400000.0
2006-03-07 21:15:00,76.393,76.415,76.322,76.41,134200000.0
2006-03-07 21:30:00,76.409,76.414,76.391,76.406,68200000.0
2006-03-07 21:45:00,76.403,76.409,76.379,76.383,121600000.0
2006-03-07 22:00:00,76.388,76.391,76.361,76.384,97600000.0
2006-03-07 22:15:00,76.382,76.4,76.381,76.387,72000000.0
2006-03-07 22:30:00,76.396,76.411,76.389,76.41,105600000.0
2006-03-07 22:45:00,76.405,76.413,76.4,76.41,40000000.0
2006-03-07 23:00:00,76.409,76.414,76.379,76.382,122000000.0
2006-03-07 23:15:00,76.382,76.399,76.368,76.39,146000000.0
2006-03-07 23:30:00,76.384,76.392,76.323,76.354,173200000.0
2006-03-07 23:45:00,76.35,76.387,76.286,76.36,78800000.0
2006-03-08 00:15:00,76.336,76.336,76.269,76.302,91200000.0
2006-03-08 00:30:00,76.301,76.301,76.166,76.216,196000000.0
2006-03-08 00:45:00,76.204,76.222,76.148,76.219,126400000.0
2006-03-08 01:00:00,76.222,76.252,76.154,76.223,200400000.0
2006-03-08 01:15:00,76.228,76.247,76.183,76.183,157800000.0
2006-03-08 01:30:00,76.181,76.188,76.123,76.174,201600000.0
2006-03-08 01:45:00,76.17,76.227,76.168,76.188,152000000.0
2006-03-08 02:00:00,76.212,76.282,76.207,76.28,198800000.0
2006-03-08 02:15:00,76.279,76.425,76.22,76.425,198800000.0
2006-03-08 02:30:00,76.425,76.451,76.393,76.45,182400000.0
2006-03-08 02:45:00,76.431,76.435,76.289,76.33,177000000.0
2006-03-08 03:00:00,76.311,76.346,76.211,76.335,173800000.0
2006-03-08 03:15:00,76.329,76.339,76.278,76.278,171200000.0
2006-03-08 03:30:00,76.274,76.307,76.18,76.305,170600000.0
2006-03-08 03:45:00,76.302,76.355,76.271,76.285,187200000.0
2006-03-08 04:00:00,76.283,76.358,76.251,76.308,170600000.0
2006-03-08 04:15:00,76.314,76.385,76.231,76.338,140200000.0
2006-03-08 04:30:00,76.33,76.336,76.181,76.259,153600000.0
2006-03-08 04:45:00,76.273,76.306,76.21,76.292,143200000.0
2006-03-08 05:00:00,76.269,76.31,76.254,76.308,137600000.0
2006-03-08 05:15:00,76.309,76.384,76.25,76.362,162000000.0
2006-03-08 05:30:00,76.361,76.374,76.308,76.339,172800000.0
2006-03-08 05:45:00,76.341,76.366,76.295,76.307,169600000.0
2006-03-08 06:00:00,76.314,76.408,76.289,76.398,165800000.0
2006-03-08 06:15:00,76.4,76.466,76.392,76.412,150200000.0
2006-03-08 06:30:00,76.405,76.434,76.358,76.407,164200000.0
2006-03-08 06:45:00,76.414,76.417,76.381,76.408,184400000.0
2006-03-08 07:00:00,76.41,76.433,76.326,76.345,153000000.0
2006-03-08 07:15:00,76.345,76.466,76.345,76.446,182400000.0
2006-03-08 07:30:00,76.448,76.465,76.43,76.463,109800000.0
2006-03-08 07:45:00,76.463,76.56,76.459,76.534,195000000.0
2006-03-08 08:00:00,76.522,76.581,76.513,76.548,163200000.0
2006-03-08 08:15:00,76.546,76.568,76.456,76.553,134400000.0
2006-03-08 08:30:00,76.553,76.557,76.472,76.495,152400000.0
2006-03-08 08:45:00,76.488,76.52,76.455,76.485,164600000.0
2006-03-08 09:00:00,76.485,76.521,76.468,76.517,160400000.0
2006-03-08 09:15:00,76.519,76.594,76.451,76.554,189800000.0
2006-03-08 09:30:00,76.551,76.644,76.547,76.621,164800000.0
2006-03-08 09:45:00,76.646,76.646,76.495,76.569,197200000.0
2006-03-08 10:00:00,76.58,76.581,76.481,76.504,191400000.0
2006-03-08 10:15:00,76.494,76.522,76.455,76.49,154600000.0
2006-03-08 10:30:00,76.491,76.506,76.404,76.429,150400000.0
2006-03-08 10:45:00,76.414,76.436,76.327,76.407,205000000.0
2006-03-08 11:00:00,76.424,76.513,76.408,76.501,216400000.0
2006-03-08 11:15:00,76.484,76.5,76.46,76.489,189200000.0
2006-03-08 11:30:00,76.491,76.604,76.473,76.566,182800000.0
2006-03-08 11:45:00,76.558,76.613,76.524,76.581,152000000.0
2006-03-08 12:00:00,76.592,76.593,76.547,76.58,192000000.0
2006-03-08 12:15:00,76.583,76.618,76.509,76.601,158800000.0
2006-03-08 12:30:00,76.607,76.616,76.458,76.549,199400000.0
2006-03-08 12:45:00,76.564,76.655,76.564,76.631,136400000.0
2006-03-08 13:00:00,76.621,76.675,76.606,76.624,162000000.0
2006-03-08 13:15:00,76.637,76.637,76.534,76.609,129600000.0
2006-03-08 13:30:00,76.613,76.672,76.611,76.612,254200000.0
2006-03-08 13:45:00,76.616,76.649,76.592,76.634,251000000.0
2006-03-08 14:00:00,76.619,76.619,76.519,76.529,276800000.0
2006-03-08 14:15:00,76.533,76.553,76.464,76.486,311800000.0
2006-03-08 14:30:00,76.481,76.497,76.453,76.48,315200000.0
2006-03-08 14:45:00,76.483,76.512,76.384,76.401,184400000.0
2006-03-08 15:00:00,76.398,76.43,76.397,76.411,283000000.0
2006-03-08 15:15:00,76.428,76.467,76.304,76.389,379600000.0
2006-03-08 15:30:00,76.303,76.44,76.29,76.403,566000000.0
2006-03-08 15:45:00,76.372,76.411,76.358,76.363,340600000.0
2006-03-08 16:00:00,76.355,76.389,76.325,76.339,450000000.0
2006-03-08 16:15:00,76.341,76.415,76.331,76.397,354600000.0
2006-03-08 16:30:00,76.405,76.409,76.28,76.356,559200000.0
2006-03-08 16:45:00,76.349,76.428,76.348,76.419,569600000.0
2006-03-08 17:00:00,76.45,76.508,76.45,76.475,626200000.0
2006-03-08 17:15:00,76.476,76.511,76.444,76.444,332200000.0
2006-03-08 17:30:00,76.432,76.534,76.431,76.514,549600000.0
2006-03-08 17:45:00,76.5,76.536,76.451,76.486,549000000.0
2006-03-08 18:00:00,76.476,76.553,76.476,76.522,436800000.0
2006-03-08 18:15:00,76.523,76.523,76.43,76.431,469200000.0
2006-03-08 18:30:00,76.443,76.478,76.422,76.459,598800000.0
2006-03-08 18:45:00,76.463,76.487,76.445,76.468,341800000.0
2006-03-08 19:00:00,76.455,76.495,76.449,76.485,270800000.0
2006-03-08 19:15:00,76.487,76.595,76.47,76.564,276800000.0
2006-03-08 19:30:00,76.586,76.647,76.574,76.606,171000000.0
2006-03-08 19:45:00,76.624,76.683,76.579,76.683,189200000.0
2006-03-08 20:00:00,76.694,76.701,76.634,76.696,173800000.0
2006-03-08 20:15:00,76.696,76.757,76.679,76.754,208000000.0
2006-03-08 20:30:00,76.752,76.759,76.731,76.742,131600000.0
2006-03-08 20:45:00,76.738,76.738,76.716,76.722,60800000.0
2006-03-08 21:00:00,76.721,76.735,76.69,76.712,159400000.0
2006-03-08 21:15:00,76.705,76.716,76.685,76.706,110400000.0
2006-03-08 21:30:00,76.699,76.712,76.597,76.681,73600000.0
2006-03-08 21:45:00,76.7,76.737,76.678,76.731,146600000.0
2006-03-08 22:00:00,76.749,76.749,76.705,76.717,168000000.0
2006-03-08 22:15:00,76.72,76.745,76.718,76.732,66600000.0
2006-03-08 22:30:00,76.738,76.768,76.682,76.767,142800000.0
2006-03-08 22:45:00,76.762,76.772,76.733,76.733,126400000.0
2006-03-08 23:00:00,76.737,76.758,76.726,76.739,110800000.0
2006-03-08 23:15:00,76.728,76.728,76.704,76.709,126200000.0
2006-03-08 23:30:00,76.696,76.705,76.681,76.705,81600000.0
2006-03-08 23:45:00,76.701,76.742,76.628,76.713,84800000.0
2006-03-09 00:15:00,76.711,76.711,76.462,76.629,103400000.0
2006-03-09 00:30:00,76.64,76.668,76.619,76.638,161600000.0
2006-03-09 00:45:00,76.635,76.657,76.609,76.62,138600000.0
2006-03-09 01:00:00,76.618,76.661,76.613,76.633,162200000.0
2006-03-09 01:15:00,76.637,76.643,76.601,76.601,82600000.0
2006-03-09 01:30:00,76.587,76.638,76.578,76.583,169000000.0
2006-03-09 01:45:00,76.589,76.623,76.575,76.614,186600000.0
2006-03-09 02:00:00,76.619,76.673,76.536,76.56,185600000.0
2006-03-09 02:15:00,76.573,76.643,76.488,76.549,197800000.0
2006-03-09 02:30:00,76.548,76.578,76.446,76.532,191800000.0
2006-03-09 02:45:00,76.525,76.525,76.417,76.446,165800000.0
2006-03-09 03:00:00,76.455,76.469,76.378,76.399,200000000.0
2006-03-09 03:15:00,76.4,76.404,76.336,76.352,156800000.0
2006-03-09 03:30:00,76.351,76.373,76.288,76.336,169600000.0
2006-03-09 03:45:00,76.328,76.352,76.296,76.34,148200000.0
2006-03-09 04:00:00,76.348,76.382,76.341,76.38,134400000.0
2006-03-09 04:15:00,76.383,76.395,76.287,76.363,146600000.0
2006-03-09 04:30:00,76.371,76.411,76.368,76.394,179600000.0
2006-03-09 04:45:00,76.396,76.455,76.38,76.433,111400000.0
2006-03-09 05:00:00,76.42,76.491,76.42,76.454,163600000.0
2006-03-09 05:15:00,76.454,76.467,76.375,76.398,151400000.0
2006-03-09 05:30:00,76.397,76.448,76.372,76.444,159200000.0
2006-03-09 05:45:00,76.439,76.465,76.367,76.434,156200000.0
2006-03-09 06:00:00,76.446,76.446,76.271,76.342,173800000.0
2006-03-09 06:15:00,76.339,76.406,76.339,76.374,150400000.0
2006-03-09 06:30:00,76.358,76.403,76.31,76.383,204200000.0
2006-03-09 06:45:00,76.381,76.458,76.351,76.402,198400000.0
2006-03-09 07:00:00,76.419,76.457,76.392,76.407,188800000.0
2006-03-09 07:15:00,76.416,76.428,76.326,76.342,203200000.0
2006-03-09 07:30:00,76.355,76.517,76.337,76.469,190200000.0
2006-03-09 07:45:00,76.47,76.694,76.466,76.693,194600000.0
2006-03-09 08:00:00,76.702,76.715,76.622,76.651,184200000.0
2006-03-09 08:15:00,76.651,76.657,76.436,76.489,192200000.0
2006-03-09 08:30:00,76.495,76.575,76.437,76.509,202000000.0
2006-03-09 08:45:00,76.509,76.689,76.509,76.671,190400000.0
2006-03-09 09:00:00,76.674,76.674,76.586,76.594,195200000.0
2006-03-09 09:15:00,76.608,76.675,76.512,76.669,190200000.0
2006-03-09 09:30:00,76.666,76.683,76.571,76.63,182400000.0
2006-03-09 09:45:00,76.64,76.64,76.504,76.581,216000000.0
2006-03-09 10:00:00,76.587,76.599,76.444,76.468,165800000.0
2006-03-09 10:15:00,76.462,76.481,76.281,76.298,187600000.0
2006-03-09 10:30:00,76.296,76.344,76.167,76.307,182800000.0
2006-03-09 10:45:00,76.307,76.372,76.223,76.365,204200000.0
2006-03-09 11:00:00,76.371,76.391,76.271,76.306,218000000.0
2006-03-09 11:15:00,76.28,76.352,76.232,76.241,189800000.0
2006-03-09 11:30:00,76.256,76.326,76.25,76.298,193400000.0
2006-03-09 11:45:00,76.301,76.343,76.301,76.334,122000000.0
2006-03-09 12:00:00,76.344,76.344,76.297,76.332,144000000.0
2006-03-09 12:15:00,76.326,76.373,76.223,76.265,205600000.0
2006-03-09 12:30:00,76.263,76.305,76.185,76.271,194000000.0
2006-03-09 12:45:00,76.28,76.352,76.273,76.343,186600000.0
2006-03-09 13:00:00,76.334,76.346,76.274,76.314,180600000.0
2006-03-09 13:15:00,76.298,76.386,76.282,76.327,171200000.0
2006-03-09 13:30:00,76.331,76.361,76.296,76.296,286400000.0
2006-03-09 13:45:00,76.3,76.3,76.23,76.298,250600000.0
2006-03-09 14:00:00,76.294,76.295,76.219,76.248,357600000.0
2006-03-09 14:15:00,76.246,76.28,76.222,76.249,234000000.0
2006-03-09 14:30:00,76.247,76.314,76.207,76.236,314400000.0
2006-03-09 14:45:00,76.244,76.363,76.224,76.351,268600000.0
2006-03-09 15:00:00,76.381,76.412,76.351,76.386,258400000.0
2006-03-09 15:15:00,76.382,76.467,76.367,76.455,441400000.0
2006-03-09 15:30:00,76.338,76.493,76.296,76.416,594800000.0
2006-03-09 15:45:00,76.401,76.454,76.346,76.379,340400000.0
2006-03-09 16:00:00,76.388,76.403,76.349,76.381,589200000.0
2006-03-09 16:15:00,76.376,76.399,76.335,76.34,413200000.0
2006-03-09 16:30:00,76.327,76.327,76.213,76.281,560800000.0
2006-03-09 16:45:00,76.285,76.317,76.219,76.25,570800000.0
2006-03-09 17:00:00,76.263,76.31,76.223,76.284,626200000.0
2006-03-09 17:15:00,76.273,76.316,76.253,76.281,359200000.0
2006-03-09 17:30:00,76.286,76.339,76.247,76.283,506400000.0
2006-03-09 17:45:00,76.27,76.305,76.253,76.295,526600000.0
2006-03-09 18:00:00,76.287,76.402,76.278,76.386,437000000.0
2006-03-09 18:15:00,76.401,76.459,76.354,76.436,512400000.0
2006-03-09 18:30:00,76.445,76.475,76.399,76.425,670200000.0
2006-03-09 18:45:00,76.423,76.434,76.376,76.431,278800000.0
2006-03-09 19:00:00,76.421,76.445,76.308,76.309,311000000.0
2006-03-09 19:15:00,76.328,76.356,76.195,76.213,275200000.0
2006-03-09 19:30:00,76.227,76.36,76.213,76.297,171600000.0
2006-03-09 19:45:00,76.329,76.391,76.279,76.336,199400000.0
2006-03-09 20:00:00,76.34,76.459,76.308,76.366,248000000.0
2006-03-09 20:15:00,76.367,76.423,76.347,76.36,237200000.0
2006-03-09 20:30:00,76.367,76.375,76.297,76.31,170600000.0
2006-03-09 20:45:00,76.311,76.326,76.295,76.311,139200000.0
2006-03-09 21:00:00,76.309,76.338,76.297,76.326,138600000.0
2006-03-09 21:15:00,76.318,76.328,76.229,76.317,84800000.0
2006-03-09 21:30:00,76.317,76.346,76.216,76.346,108800000.0
2006-03-09 21:45:00,76.343,76.368,76.324,76.346,135400000.0
2006-03-09 22:00:00,76.339,76.351,76.297,76.319,140800000.0
2006-03-09 22:15:00,76.312,76.322,76.296,76.296,102200000.0
2006-03-09 22:30:00,76.307,76.307,76.281,76.295,63400000.0
2006-03-09 22:45:00,76.302,76.315,76.281,76.288,124800000.0
2006-03-09 23:00:00,76.294,76.307,76.283,76.297,142400000.0
2006-03-09 23:15:00,76.295,76.324,76.295,76.305,66000000.0
2006-03-09 23:30:00,76.3,76.31,76.281,76.297,65600000.0
2006-03-09 23:45:00,76.298,76.369,76.245,76.339,89600000.0
2006-03-10 00:15:00,76.304,76.335,76.298,76.335,40000000.0
2006-03-10 00:30:00,76.328,76.333,76.263,76.322,126400000.0
2006-03-10 00:45:00,76.316,76.331,76.267,76.289,116800000.0
2006-03-10 01:00:00,76.297,76.354,76.287,76.35,171600000.0
2006-03-10 01:15:00,76.35,76.362,76.311,76.336,176800000.0
2006-03-10 01:30:00,76.334,76.395,76.316,76.36,165800000.0
2006-03-10 01:45:00,76.358,76.396,76.322,76.322,157800000.0
2006-03-10 02:00:00,76.331,76.349,76.217,76.219,192000000.0
2006-03-10 02:15:00,76.213,76.215,76.062,76.175,198400000.0
2006-03-10 02:30:00,76.178,76.389,76.178,76.368,193600000.0
2006-03-10 02:45:00,76.363,76.365,76.254,76.31,178000000.0
2006-03-10 03:00:00,76.31,76.443,76.206,76.374,199200000.0
2006-03-10 03:15:00,76.379,76.422,76.292,76.374,195400000.0
2006-03-10 03:30:00,76.386,76.41,76.299,76.391,195600000.0
2006-03-10 03:45:00,76.377,76.477,76.377,76.454,176000000.0
2006-03-10 04:00:00,76.459,76.476,76.422,76.443,153600000.0
2006-03-10 04:15:00,76.436,76.444,76.331,76.438,166400000.0
2006-03-10 04:30:00,76.439,76.453,76.387,76.416,162600000.0
2006-03-10 04:45:00,76.412,76.44,76.31,76.424,145000000.0
2006-03-10 05:00:00,76.428,76.479,76.396,76.479,179200000.0
2006-03-10 05:15:00,76.479,76.482,76.404,76.467,149600000.0
2006-03-10 05:30:00,76.488,76.499,76.449,76.483,158400000.0
2006-03-10 05:45:00,76.485,76.516,76.396,76.494,171200000.0
2006-03-10 06:00:00,76.492,76.499,76.393,76.479,185600000.0
2006-03-10 06:15:00,76.492,76.507,76.433,76.486,150400000.0
2006-03-10 06:30:00,76.474,76.496,76.325,76.422,205600000.0
2006-03-10 06:45:00,76.434,76.457,76.36,76.411,197800000.0
2006-03-10 07:00:00,76.415,76.439,76.398,76.426,153600000.0
2006-03-10 07:15:00,76.422,76.422,76.309,76.33,171200000.0
2006-03-10 07:30:00,76.336,76.356,76.272,76.275,190600000.0
2006-03-10 07:45:00,76.266,76.304,76.225,76.269,195200000.0
2006-03-10 08:00:00,76.278,76.341,76.278,76.326,171600000.0
2006-03-10 08:15:00,76.33,76.398,76.272,76.385,182400000.0
2006-03-10 08:30:00,76.394,76.414,76.316,76.326,161600000.0
2006-03-10 08:45:00,76.321,76.387,76.242,76.369,189800000.0
2006-03-10 09:00:00,76.393,76.423,76.323,76.418,171600000.0
2006-03-10 09:15:00,76.429,76.476,76.334,76.362,176400000.0
2006-03-10 09:30:00,76.33,76.33,76.157,76.244,194400000.0
2006-03-10 09:45:00,76.269,76.341,76.218,76.334,216000000.0
2006-03-10 10:00:00,76.337,76.337,76.246,76.324,191400000.0
2006-03-10 10:15:00,76.313,76.336,76.273,76.284,184000000.0
2006-03-10 10:30:00,76.284,76.316,76.16,76.16,140800000.0
2006-03-10 10:45:00,76.147,76.158,75.918,75.976,204800000.0
2006-03-10 11:00:00,75.982,76.142,75.98,76.142,200000000.0
2006-03-10 11:15:00,76.158,76.202,76.045,76.106,183400000.0
2006-03-10 11:30:00,76.093,76.14,76.079,76.104,180200000.0
2006-03-10 11:45:00,76.112,76.122,76.027,76.094,180600000.0
2006-03-10 12:00:00,76.1,76.122,75.982,76.038,192800000.0
2006-03-10 12:15:00,76.045,76.089,76.006,76.048,174400000.0
2006-03-10 12:30:00,76.025,76.025,75.891,75.964,210000000.0
2006-03-10 12:45:00,75.963,75.976,75.864,75.95,202600000.0
2006-03-10 13:00:00,75.959,76.029,75.945,75.987,189800000.0
2006-03-10 13:15:00,76.0,76.047,75.896,76.012,170600000.0
2006-03-10 13:30:00,76.024,76.047,75.989,76.036,253200000.0
2006-03-10 13:45:00,76.051,76.081,76.044,76.059,210600000.0
2006-03-10 14:00:00,76.05,76.051,75.905,76.025,373200000.0
2006-03-10 14:15:00,76.027,76.077,75.991,76.076,300200000.0
2006-03-10 14:30:00,76.067,76.073,75.994,76.006,285600000.0
2006-03-10 14:45:00,75.989,76.064,75.989,76.052,226600000.0
2006-03-10 15:00:00,76.056,76.122,75.99,76.121,276200000.0
2006-03-10 15:15:00,76.119,76.149,76.012,76.092,456400000.0
2006-03-10 15:30:00,76.073,76.266,76.045,76.266,593400000.0
2006-03-10 15:45:00,76.234,76.273,76.173,76.26,340400000.0
2006-03-10 16:00:00,76.291,76.344,76.272,76.281,588400000.0
2006-03-10 16:15:00,76.307,76.321,76.162,76.189,412400000.0
2006-03-10 16:30:00,76.205,76.338,76.181,76.295,559800000.0
2006-03-10 16:45:00,76.276,76.305,76.217,76.268,570800000.0
2006-03-10 17:00:00,76.268,76.289,76.184,76.184,626800000.0
2006-03-10 17:15:00,76.19,76.274,76.149,76.269,360400000.0
2006-03-10 17:30:00,76.263,76.3,76.21,76.257,542600000.0
2006-03-10 17:45:00,76.242,76.279,76.185,76.19,606000000.0
2006-03-10 18:00:00,76.192,76.293,76.159,76.267,436600000.0
2006-03-10 18:15:00,76.286,76.293,76.223,76.243,499000000.0
2006-03-10 18:30:00,76.219,76.295,76.201,76.295,597800000.0
2006-03-10 18:45:00,76.303,76.353,76.262,76.325,341800000.0
2006-03-10 19:00:00,76.333,76.377,76.229,76.233,312400000.0
2006-03-10 19:15:00,76.229,76.24,76.158,76.179,275200000.0
2006-03-10 19:30:00,76.19,76.223,76.177,76.212,145600000.0
2006-03-10 19:45:00,76.219,76.238,76.165,76.178,132800000.0
2006-03-10 20:00:00,76.182,76.197,76.161,76.176,170600000.0
2006-03-10 20:15:00,76.191,76.199,76.173,76.186,144000000.0
2006-03-10 20:30:00,76.187,76.193,76.171,76.181,72400000.0
2006-03-10 20:45:00,76.188,76.198,76.18,76.186,33000000.0
2006-03-10 21:00:00,76.196,76.231,76.176,76.224,96800000.0
2006-03-10 21:15:00,76.222,76.222,76.139,76.183,121400000.0
2006-03-10 21:30:00,76.177,76.185,76.034,76.158,173600000.0
2006-03-10 21:45:00,76.166,76.2,76.158,76.193,124200000.0
2006-03-10 22:00:00,76.198,76.198,76.176,76.186,67600000.0
2006-03-10 22:15:00,76.188,76.192,76.15,76.158,126400000.0
2006-03-10 22:30:00,76.159,76.174,76.09,76.159,107200000.0
2006-03-10 22:45:00,76.161,76.161,76.12,76.126,129600000.0
2006-03-10 23:00:00,76.131,76.134,76.084,76.098,169400000.0
2006-03-10 23:15:00,76.102,76.115,76.083,76.11,118800000.0
2006-03-10 23:30:00,76.107,76.121,76.103,76.121,67200000.0
2006-03-10 23:45:00,76.117,76.181,76.084,76.143,149600000.0
2006-03-13 00:00:00,75.943,76.402,75.943,76.261,128000000.0
2006-03-13 00:15:00,76.269,76.341,76.269,76.312,161600000.0
2006-03-13 00:30:00,76.318,76.346,76.3,76.317,131000000.0
2006-03-13 00:45:00,76.307,76.31,76.204,76.227,115200000.0
2006-03-13 01:00:00,76.238,76.301,76.226,76.284,150800000.0
2006-03-13 01:15:00,76.281,76.356,76.269,76.356,199200000.0
2006-03-13 01:30:00,76.375,76.439,76.353,76.432,162600000.0
2006-03-13 01:45:00,76.426,76.521,76.408,76.508,202600000.0
2006-03-13 02:00:00,76.493,76.493,76.371,76.391,198400000.0
2006-03-13 02:15:00,76.401,76.434,76.297,76.351,199200000.0
2006-03-13 02:30:00,76.359,76.464,76.359,76.417,164800000.0
2006-03-13 02:45:00,76.41,76.463,76.352,76.455,155600000.0
2006-03-13 03:00:00,76.465,76.492,76.381,76.457,200000000.0
2006-03-13 03:15:00,76.454,76.476,76.443,76.466,142400000.0
2006-03-13 03:30:00,76.471,76.479,76.357,76.375,171600000.0
2006-03-13 03:45:00,76.371,76.371,76.303,76.319,153600000.0
2006-03-13 04:00:00,76.313,76.343,76.265,76.318,178600000.0
2006-03-13 04:15:00,76.32,76.368,76.258,76.335,190800000.0
2006-03-13 04:30:00,76.334,76.417,76.3,76.378,168000000.0
2006-03-13 04:45:00,76.395,76.415,76.317,76.398,121000000.0
2006-03-13 05:00:00,76.381,76.407,76.358,76.358,118800000.0
2006-03-13 05:15:00,76.374,76.42,76.36,76.4,133200000.0
2006-03-13 05:30:00,76.408,76.408,76.354,76.398,181200000.0
2006-03-13 05:45:00,76.403,76.425,76.333,76.39,145000000.0
2006-03-13 06:00:00,76.399,76.411,76.298,76.362,128000000.0
2006-03-13 06:15:00,76.36,76.373,76.336,76.347,132600000.0
2006-03-13 06:30:00,76.344,76.355,76.263,76.325,144000000.0
2006-03-13 06:45:00,76.307,76.399,76.302,76.382,142600000.0
2006-03-13 07:00:00,76.392,76.416,76.358,76.358,167800000.0
2006-03-13 07:15:00,76.348,76.396,76.33,76.365,186600000.0
2006-03-13 07:30:00,76.36,76.36,76.307,76.344,130600000.0
2006-03-13 07:45:00,76.345,76.39,76.328,76.38,156400000.0
2006-03-13 08:00:00,76.392,76.414,76.37,76.393,155000000.0
2006-03-13 08:15:00,76.398,76.405,76.368,76.378,123200000.0
2006-03-13 08:30:00,76.382,76.422,76.373,76.422,119400000.0
2006-03-13 08:45:00,76.422,76.447,76.385,76.415,114000000.0
2006-03-13 09:00:00,76.419,76.447,76.412,76.425,130600000.0
2006-03-13 09:15:00,76.425,76.432,76.317,76.387,189800000.0
2006-03-13 09:30:00,76.388,76.445,76.335,76.341,194000000.0
2006-03-13 09:45:00,76.355,76.378,76.152,76.242,216200000.0
2006-03-13 10:00:00,76.257,76.259,76.168,76.183,174200000.0
2006-03-13 10:15:00,76.171,76.201,76.094,76.166,166400000.0
2006-03-13 10:30:00,76.174,76.191,76.054,76.179,182400000.0
2006-03-13 10:45:00,76.195,76.213,76.057,76.167,191400000.0
2006-03-13 11:00:00,76.175,76.199,76.08,76.18,216400000.0
2006-03-13 11:15:00,76.18,76.245,76.159,76.238,184000000.0
2006-03-13 11:30:00,76.239,76.25,76.178,76.207,193000000.0
2006-03-13 11:45:00,76.207,76.216,76.153,76.176,135400000.0
2006-03-13 12:00:00,76.183,76.189,76.126,76.132,166400000.0
2006-03-13 12:15:00,76.133,76.161,76.074,76.141,154600000.0
2006-03-13 12:30:00,76.131,76.21,76.105,76.188,144000000.0
2006-03-13 12:45:00,76.198,76.247,76.164,76.233,143800000.0
2006-03-13 13:00:00,76.235,76.264,76.223,76.223,166600000.0
2006-03-13 13:15:00,76.23,76.245,76.118,76.201,189000000.0
2006-03-13 13:30:00,76.213,76.294,76.183,76.282,288400000.0
2006-03-13 13:45:00,76.28,76.296,76.262,76.273,215400000.0
2006-03-13 14:00:00,76.27,76.293,76.25,76.269,284400000.0
2006-03-13 14:15:00,76.269,76.336,76.259,76.267,274000000.0
2006-03-13 14:30:00,76.264,76.279,76.225,76.259,302600000.0
2006-03-13 14:45:00,76.26,76.27,76.223,76.263,236600000.0
2006-03-13 15:00:00,76.271,76.339,76.268,76.33,185000000.0
2006-03-13 15:15:00,76.33,76.371,76.247,76.333,435200000.0
2006-03-13 15:30:00,76.251,76.372,76.235,76.367,390200000.0
2006-03-13 15:45:00,76.372,76.454,76.354,76.394,270200000.0
2006-03-13 16:00:00,76.393,76.466,76.37,76.461,534400000.0
2006-03-13 16:15:00,76.464,76.464,76.389,76.415,323000000.0
2006-03-13 16:30:00,76.403,76.415,76.34,76.359,507600000.0
2006-03-13 16:45:00,76.354,76.36,76.284,76.308,569200000.0
2006-03-13 17:00:00,76.317,76.34,76.282,76.292,459800000.0
2006-03-13 17:15:00,76.305,76.321,76.25,76.268,341800000.0
2006-03-13 17:30:00,76.263,76.32,76.261,76.313,541000000.0
2006-03-13 17:45:00,76.297,76.34,76.266,76.34,541000000.0
2006-03-13 18:00:00,76.348,76.364,76.277,76.331,438200000.0
2006-03-13 18:15:00,76.338,76.338,76.281,76.313,441600000.0
2006-03-13 18:30:00,76.318,76.379,76.312,76.347,676600000.0
2006-03-13 18:45:00,76.343,76.343,76.223,76.236,326800000.0
2006-03-13 19:00:00,76.239,76.256,76.193,76.243,327200000.0
2006-03-13 19:15:00,76.25,76.319,76.225,76.309,241000000.0
2006-03-13 19:30:00,76.305,76.313,76.259,76.282,182200000.0
2006-03-13 19:45:00,76.288,76.325,76.273,76.289,164200000.0
2006-03-13 20:00:00,76.289,76.296,76.23,76.289,220200000.0
2006-03-13 20:15:00,76.285,76.285,76.25,76.269,172000000.0
2006-03-13 20:30:00,76.264,76.278,76.251,76.275,131200000.0
2006-03-13 20:45:00,76.274,76.276,76.225,76.225,138600000.0
2006-03-13 21:00:00,76.219,76.23,76.209,76.218,89600000.0
2006-03-13 21:15:00,76.211,76.226,76.196,76.218,104400000.0
2006-03-13 21:30:00,76.219,76.27,76.143,76.222,169600000.0
2006-03-13 21:45:00,76.218,76.221,76.169,76.174,157800000.0
2006-03-13 22:00:00,76.175,76.198,76.16,76.178,85800000.0
2006-03-13 22:15:00,76.171,76.171,76.077,76.087,133200000.0
2006-03-13 22:30:00,76.095,76.106,76.033,76.092,124800000.0
2006-03-13 22:45:00,76.091,76.118,76.081,76.11,162600000.0
2006-03-13 23:00:00,76.116,76.122,76.078,76.083,116200000.0
2006-03-13 23:15:00,76.096,76.106,76.084,76.096,70400000.0
2006-03-13 23:30:00,76.098,76.109,76.085,76.09,94400000.0
2006-03-13 23:45:00,76.084,76.096,75.986,76.049,163200000.0
2006-03-14 00:15:00,76.051,76.054,75.361,75.422,65000000.0
2006-03-14 00:30:00,75.474,75.557,75.406,75.442,203000000.0
2006-03-14 00:45:00,75.44,75.544,75.431,75.501,154600000.0
2006-03-14 01:00:00,75.509,75.619,75.509,75.58,183400000.0
2006-03-14 01:15:00,75.564,75.591,75.517,75.566,200000000.0
2006-03-14 01:30:00,75.563,75.589,75.494,75.54,201000000.0
2006-03-14 01:45:00,75.543,75.594,75.534,75.582,182800000.0
2006-03-14 02:00:00,75.602,75.649,75.57,75.62,169000000.0
2006-03-14 02:15:00,75.629,75.695,75.546,75.635,151400000.0
2006-03-14 02:30:00,75.634,75.683,75.598,75.632,163000000.0
2006-03-14 02:45:00,75.619,75.619,75.441,75.533,165200000.0
2006-03-14 03:00:00,75.548,75.589,75.446,75.465,188000000.0
2006-03-14 03:15:00,75.488,75.545,75.486,75.529,185000000.0
2006-03-14 03:30:00,75.538,75.591,75.477,75.548,195600000.0
2006-03-14 03:45:00,75.542,75.585,75.541,75.557,170000000.0
2006-03-14 04:00:00,75.555,75.575,75.538,75.549,131600000.0
2006-03-14 04:15:00,75.557,75.56,75.452,75.542,163600000.0
2006-03-14 04:30:00,75.54,75.546,75.374,75.375,178400000.0
2006-03-14 04:45:00,75.371,75.372,75.209,75.273,156200000.0
2006-03-14 05:00:00,75.262,75.324,75.259,75.289,178600000.0
2006-03-14 05:15:00,75.289,75.289,75.031,75.031,158400000.0
2006-03-14 05:30:00,75.038,75.106,74.993,75.008,193600000.0
2006-03-14 05:45:00,75.005,75.048,74.967,75.024,174400000.0
2006-03-14 06:00:00,75.02,75.111,74.91,75.053,185600000.0
2006-03-14 06:15:00,75.053,75.165,75.039,75.142,173200000.0
2006-03-14 06:30:00,75.133,75.208,75.133,75.202,163200000.0
2006-03-14 06:45:00,75.21,75.25,75.199,75.212,192400000.0
2006-03-14 07:00:00,75.189,75.212,75.176,75.203,100800000.0
2006-03-14 07:15:00,75.206,75.219,75.164,75.165,157200000.0
2006-03-14 07:30:00,75.165,75.204,75.151,75.177,160400000.0
2006-03-14 07:45:00,75.178,75.183,75.143,75.165,124600000.0
2006-03-14 08:00:00,75.16,75.194,75.152,75.181,160000000.0
2006-03-14 08:15:00,75.195,75.202,75.08,75.182,151400000.0
2006-03-14 08:30:00,75.177,75.205,75.152,75.162,188600000.0
2006-03-14 08:45:00,75.15,75.234,75.15,75.182,163600000.0
2006-03-14 09:00:00,75.186,75.223,75.159,75.18,195600000.0
2006-03-14 09:15:00,75.187,75.28,75.098,75.242,166400000.0
2006-03-14 09:30:00,75.244,75.364,75.221,75.355,182400000.0
2006-03-14 09:45:00,75.366,75.366,75.268,75.339,215400000.0
2006-03-14 10:00:00,75.355,75.365,75.292,75.292,172800000.0
2006-03-14 10:15:00,75.278,75.423,75.266,75.409,166400000.0
2006-03-14 10:30:00,75.418,75.474,75.35,75.434,181200000.0
2006-03-14 10:45:00,75.426,75.466,75.313,75.387,203600000.0
2006-03-14 11:00:00,75.394,75.405,75.356,75.364,188200000.0
2006-03-14 11:15:00,75.354,75.366,75.287,75.295,185400000.0
2006-03-14 11:30:00,75.292,75.326,75.245,75.25,193600000.0
2006-03-14 11:45:00,75.265,75.286,75.203,75.205,179600000.0
2006-03-14 12:00:00,75.238,75.252,75.2,75.247,145000000.0
2006-03-14 12:15:00,75.242,75.276,75.181,75.275,204800000.0
2006-03-14 12:30:00,75.271,75.277,75.133,75.256,169000000.0
2006-03-14 12:45:00,75.265,75.283,75.223,75.248,180000000.0
2006-03-14 13:00:00,75.252,75.288,75.232,75.238,185600000.0
2006-03-14 13:15:00,75.239,75.262,75.109,75.194,162600000.0
2006-03-14 13:30:00,75.192,75.213,75.106,75.177,313000000.0
2006-03-14 13:45:00,75.174,75.202,75.134,75.134,253200000.0
2006-03-14 14:00:00,75.132,75.165,75.098,75.098,360600000.0
2006-03-14 14:15:00,75.094,75.2,75.079,75.193,275400000.0
2006-03-14 14:30:00,75.174,75.198,75.162,75.191,177000000.0
2006-03-14 14:45:00,75.189,75.235,75.166,75.233,199800000.0
2006-03-14 15:00:00,75.233,75.265,75.188,75.198,243600000.0
2006-03-14 15:15:00,75.186,75.223,75.093,75.184,455200000.0
2006-03-14 15:30:00,75.079,75.238,75.076,75.125,545800000.0
2006-03-14 15:45:00,75.129,75.153,75.042,75.131,340200000.0
2006-03-14 16:00:00,75.13,75.142,75.062,75.086,575600000.0
2006-03-14 16:15:00,75.084,75.132,75.072,75.105,387200000.0
2006-03-14 16:30:00,75.093,75.099,74.967,74.967,562200000.0
2006-03-14 16:45:00,74.968,75.02,74.952,74.975,569800000.0
2006-03-14 17:00:00,74.966,75.025,74.901,74.997,624800000.0
2006-03-14 17:15:00,74.977,75.008,74.93,74.958,361000000.0
2006-03-14 17:30:00,74.948,75.117,74.948,75.083,550600000.0
2006-03-14 17:45:00,75.078,75.208,75.031,75.031,606600000.0
2006-03-14 18:00:00,75.02,75.052,74.986,74.986,437800000.0
2006-03-14 18:15:00,74.981,75.014,74.848,74.86,514400000.0
2006-03-14 18:30:00,74.865,75.006,74.855,75.002,674800000.0
2006-03-14 18:45:00,75.004,75.006,74.881,74.912,328400000.0
2006-03-14 19:00:00,74.91,75.014,74.906,75.013,328800000.0
2006-03-14 19:15:00,75.024,75.027,74.929,74.945,290600000.0
2006-03-14 19:30:00,74.959,74.993,74.931,74.976,172600000.0
2006-03-14 19:45:00,74.982,75.082,74.977,75.037,204800000.0
2006-03-14 20:00:00,75.045,75.082,74.989,75.048,236800000.0
2006-03-14 20:15:00,75.049,75.065,75.032,75.057,163600000.0
2006-03-14 20:30:00,75.06,75.11,75.05,75.1,181800000.0
2006-03-14 20:45:00,75.097,75.1,75.039,75.046,132600000.0
2006-03-14 21:00:00,75.054,75.054,75.005,75.023,121600000.0
2006-03-14 21:15:00,75.015,75.054,75.015,75.046,70400000.0
2006-03-14 21:30:00,75.055,75.061,74.951,75.054,149200000.0
2006-03-14 21:45:00,75.044,75.05,75.032,75.047,61200000.0
2006-03-14 22:00:00,75.048,75.048,75.009,75.026,129600000.0
2006-03-14 22:15:00,75.03,75.051,75.008,75.035,106000000.0
2006-03-14 22:30:00,75.042,75.068,74.974,75.066,84800000.0
2006-03-14 22:45:00,75.068,75.115,75.063,75.111,94800000.0
2006-03-14 23:00:00,75.113,75.121,75.086,75.099,148200000.0
2006-03-14 23:15:00,75.102,75.121,75.088,75.119,97600000.0
2006-03-14 23:30:00,75.113,75.17,75.111,75.169,163200000.0
2006-03-14 23:45:00,75.159,75.171,75.045,75.152,163200000.0
2006-03-15 00:15:00,75.175,75.536,75.166,75.531,79400000.0
2006-03-15 00:30:00,75.527,75.657,75.524,75.63,185000000.0
2006-03-15 00:45:00,75.624,75.653,75.549,75.552,189800000.0
2006-03-15 01:00:00,75.55,75.642,75.509,75.577,154600000.0
2006-03-15 01:15:00,75.568,75.592,75.517,75.538,187000000.0
2006-03-15 01:30:00,75.55,75.569,75.514,75.522,179600000.0
2006-03-15 01:45:00,75.511,75.567,75.49,75.511,181600000.0
2006-03-15 02:00:00,75.517,75.554,75.509,75.544,186400000.0
2006-03-15 02:15:00,75.546,75.588,75.479,75.542,171200000.0
2006-03-15 02:30:00,75.537,75.566,75.502,75.502,180800000.0
2006-03-15 02:45:00,75.505,75.541,75.447,75.532,165000000.0
2006-03-15 03:00:00,75.535,75.54,75.373,75.407,199800000.0
2006-03-15 03:15:00,75.417,75.426,75.319,75.408,180800000.0
2006-03-15 03:30:00,75.407,75.438,75.34,75.354,195000000.0
2006-03-15 03:45:00,75.35,75.443,75.345,75.435,148800000.0
2006-03-15 04:00:00,75.428,75.486,75.418,75.473,164200000.0
2006-03-15 04:15:00,75.469,75.469,75.321,75.417,164200000.0
2006-03-15 04:30:00,75.411,75.485,75.402,75.466,153600000.0
2006-03-15 04:45:00,75.469,75.508,75.461,75.472,133800000.0
2006-03-15 05:00:00,75.475,75.491,75.455,75.463,112400000.0
2006-03-15 05:15:00,75.456,75.464,75.384,75.408,132800000.0
2006-03-15 05:30:00,75.411,75.415,75.339,75.354,142400000.0
2006-03-15 05:45:00,75.359,75.398,75.301,75.391,200000000.0
2006-03-15 06:00:00,75.402,75.486,75.383,75.478,186000000.0
2006-03-15 06:15:00,75.479,75.519,75.463,75.479,145000000.0
2006-03-15 06:30:00,75.476,75.48,75.363,75.423,174400000.0
2006-03-15 06:45:00,75.402,75.451,75.387,75.42,162000000.0
2006-03-15 07:00:00,75.424,75.467,75.415,75.456,129000000.0
2006-03-15 07:15:00,75.447,75.454,75.422,75.44,142200000.0
2006-03-15 07:30:00,75.455,75.481,75.417,75.479,148800000.0
2006-03-15 07:45:00,75.483,75.644,75.47,75.644,162600000.0
2006-03-15 08:00:00,75.649,75.649,75.542,75.542,146600000.0
2006-03-15 08:15:00,75.548,75.548,75.403,75.495,161600000.0
2006-03-15 08:30:00,75.473,75.518,75.473,75.508,146000000.0
2006-03-15 08:45:00,75.506,75.574,75.506,75.553,195200000.0
2006-03-15 09:00:00,75.548,75.597,75.524,75.572,195200000.0
2006-03-15 09:15:00,75.577,75.585,75.448,75.465,178600000.0
2006-03-15 09:30:00,75.431,75.439,75.315,75.429,160400000.0
2006-03-15 09:45:00,75.444,75.444,75.325,75.424,169000000.0
2006-03-15 10:00:00,75.435,75.453,75.339,75.339,158400000.0
2006-03-15 10:15:00,75.338,75.43,75.331,75.415,182400000.0
2006-03-15 10:30:00,75.415,75.557,75.398,75.525,182800000.0
2006-03-15 10:45:00,75.517,75.586,75.447,75.545,204200000.0
2006-03-15 11:00:00,75.559,75.614,75.509,75.603,217400000.0
2006-03-15 11:15:00,75.606,75.747,75.598,75.738,201000000.0
2006-03-15 11:30:00,75.736,75.748,75.606,75.621,180800000.0
2006-03-15 11:45:00,75.613,75.641,75.526,75.635,162600000.0
2006-03-15 12:00:00,75.633,75.75,75.621,75.739,191400000.0
2006-03-15 12:15:00,75.752,75.801,75.671,75.767,204200000.0
2006-03-15 12:30:00,75.759,75.882,75.739,75.823,145400000.0
2006-03-15 12:45:00,75.82,75.881,75.807,75.825,202600000.0
2006-03-15 13:00:00,75.821,75.821,75.683,75.685,157800000.0
2006-03-15 13:15:00,75.695,75.728,75.66,75.687,155000000.0
2006-03-15 13:30:00,75.686,75.686,75.584,75.626,314000000.0
2006-03-15 13:45:00,75.637,75.68,75.62,75.63,262800000.0
2006-03-15 14:00:00,75.631,75.643,75.537,75.587,340800000.0
2006-03-15 14:15:00,75.602,75.61,75.505,75.528,301000000.0
2006-03-15 14:30:00,75.525,75.617,75.525,75.566,314400000.0
2006-03-15 14:45:00,75.566,75.57,75.531,75.539,182400000.0
2006-03-15 15:00:00,75.539,75.596,75.538,75.583,241400000.0
2006-03-15 15:15:00,75.583,75.683,75.571,75.647,430200000.0
2006-03-15 15:30:00,75.554,75.674,75.545,75.601,592600000.0
2006-03-15 15:45:00,75.601,75.728,75.592,75.675,311800000.0
2006-03-15 16:00:00,75.671,75.7,75.639,75.663,589800000.0
2006-03-15 16:15:00,75.673,75.733,75.582,75.614,413800000.0
2006-03-15 16:30:00,75.613,75.72,75.595,75.695,558600000.0
2006-03-15 16:45:00,75.707,75.779,75.66,75.764,570600000.0
2006-03-15 17:00:00,75.764,75.854,75.732,75.849,626200000.0
2006-03-15 17:15:00,75.855,75.868,75.809,75.822,339400000.0
2006-03-15 17:30:00,75.817,75.852,75.74,75.781,550400000.0
2006-03-15 17:45:00,75.78,75.789,75.72,75.765,606600000.0
2006-03-15 18:00:00,75.735,75.766,75.7,75.716,435600000.0
2006-03-15 18:15:00,75.698,75.757,75.636,75.682,476800000.0
2006-03-15 18:30:00,75.672,75.672,75.503,75.503,681600000.0
2006-03-15 18:45:00,75.527,75.657,75.527,75.613,341200000.0
2006-03-15 19:00:00,75.615,75.715,75.593,75.695,329600000.0
2006-03-15 19:15:00,75.693,75.693,75.664,75.685,160400000.0
2006-03-15 19:30:00,75.678,75.702,75.671,75.693,158400000.0
2006-03-15 19:45:00,75.688,75.692,75.663,75.688,144000000.0
2006-03-15 20:00:00,75.69,75.702,75.685,75.695,82600000.0
2006-03-15 20:15:00,75.702,75.745,75.686,75.717,165600000.0
2006-03-15 20:30:00,75.708,75.708,75.673,75.693,92800000.0
2006-03-15 20:45:00,75.697,75.72,75.691,75.72,127400000.0
2006-03-15 21:00:00,75.719,75.735,75.662,75.68,166400000.0
2006-03-15 21:15:00,75.678,75.689,75.592,75.618,111400000.0
2006-03-15 21:30:00,75.61,75.66,75.546,75.634,174200000.0
2006-03-15 21:45:00,75.632,75.688,75.624,75.657,105600000.0
2006-03-15 22:00:00,75.649,75.679,75.649,75.663,100800000.0
2006-03-15 22:15:00,75.653,75.659,75.619,75.633,118400000.0
2006-03-15 22:30:00,75.63,75.636,75.563,75.624,88400000.0
2006-03-15 22:45:00,75.635,75.652,75.614,75.614,89600000.0
2006-03-15 23:00:00,75.628,75.647,75.618,75.637,121600000.0
2006-03-15 23:15:00,75.647,75.69,75.606,75.662,139200000.0
2006-03-15 23:30:00,75.672,75.689,75.669,75.685,100200000.0
2006-03-15 23:45:00,75.679,75.692,75.623,75.69,124800000.0
2006-03-16 00:15:00,75.68,75.768,75.639,75.747,76800000.0
2006-03-16 00:30:00,75.723,75.792,75.68,75.787,147200000.0
2006-03-16 00:45:00,75.784,75.873,75.783,75.852,143400000.0
2006-03-16 01:00:00,75.85,75.858,75.755,75.829,137600000.0
2006-03-16 01:15:00,75.828,75.878,75.805,75.873,174200000.0
2006-03-16 01:30:00,75.88,75.881,75.79,75.797,153000000.0
2006-03-16 01:45:00,75.79,75.829,75.778,75.806,203000000.0
2006-03-16 02:00:00,75.809,75.843,75.801,75.837,142800000.0
2006-03-16 02:15:00,75.832,75.86,75.647,75.77,180800000.0
2006-03-16 02:30:00,75.771,75.857,75.771,75.801,167600000.0
2006-03-16 02:45:00,75.791,75.84,75.741,75.767,146400000.0
2006-03-16 03:00:00,75.754,75.758,75.648,75.692,189600000.0
2006-03-16 03:15:00,75.692,75.692,75.65,75.663,194600000.0
2006-03-16 03:30:00,75.674,75.73,75.617,75.719,147200000.0
2006-03-16 03:45:00,75.714,75.739,75.687,75.722,152000000.0
2006-03-16 04:00:00,75.722,75.722,75.66,75.666,167800000.0
2006-03-16 04:15:00,75.673,75.713,75.592,75.645,163600000.0
2006-03-16 04:30:00,75.647,75.647,75.616,75.632,117800000.0
2006-03-16 04:45:00,75.63,75.687,75.586,75.673,123200000.0
2006-03-16 05:00:00,75.678,75.697,75.665,75.686,139600000.0
2006-03-16 05:15:00,75.687,75.693,75.663,75.675,83200000.0
2006-03-16 05:30:00,75.667,75.723,75.667,75.718,86800000.0
2006-03-16 05:45:00,75.72,75.73,75.628,75.703,139200000.0
2006-03-16 06:00:00,75.724,75.748,75.639,75.698,153800000.0
2006-03-16 06:15:00,75.694,75.736,75.652,75.674,181200000.0
2006-03-16 06:30:00,75.672,75.771,75.668,75.767,190800000.0
2006-03-16 06:45:00,75.766,75.809,75.685,75.704,197200000.0
2006-03-16 07:00:00,75.717,75.73,75.646,75.681,184400000.0
2006-03-16 07:15:00,75.683,75.696,75.555,75.555,148800000.0
2006-03-16 07:30:00,75.529,75.579,75.475,75.483,190800000.0
2006-03-16 07:45:00,75.477,75.491,75.372,75.453,195200000.0
2006-03-16 08:00:00,75.447,75.453,75.361,75.445,161400000.0
2006-03-16 08:15:00,75.425,75.489,75.36,75.421,198600000.0
2006-03-16 08:30:00,75.425,75.452,75.237,75.315,202000000.0
2006-03-16 08:45:00,75.314,75.461,75.26,75.412,183400000.0
2006-03-16 09:00:00,75.409,75.431,75.351,75.374,194600000.0
2006-03-16 09:15:00,75.374,75.39,75.27,75.311,190400000.0
2006-03-16 09:30:00,75.294,75.294,75.113,75.121,193600000.0
2006-03-16 09:45:00,75.125,75.125,74.969,75.067,202000000.0
2006-03-16 10:00:00,75.067,75.11,75.054,75.094,190200000.0
2006-03-16 10:15:00,75.087,75.166,75.086,75.16,179600000.0
2006-03-16 10:30:00,75.166,75.249,75.086,75.229,152400000.0
2006-03-16 10:45:00,75.229,75.239,75.139,75.23,121600000.0
2006-03-16 11:00:00,75.241,75.364,75.223,75.364,217400000.0
2006-03-16 11:15:00,75.36,75.388,75.301,75.314,200200000.0
2006-03-16 11:30:00,75.316,75.34,75.259,75.327,181800000.0
2006-03-16 11:45:00,75.326,75.367,75.284,75.347,191400000.0
2006-03-16 12:00:00,75.354,75.378,75.272,75.281,169000000.0
2006-03-16 12:15:00,75.271,75.271,75.153,75.165,204800000.0
2006-03-16 12:30:00,75.162,75.178,75.07,75.113,210600000.0
2006-03-16 12:45:00,75.118,75.128,75.066,75.103,184200000.0
2006-03-16 13:00:00,75.101,75.145,75.084,75.084,159800000.0
2006-03-16 13:15:00,75.111,75.141,75.007,75.065,181200000.0
2006-03-16 13:30:00,75.07,75.171,75.07,75.122,265600000.0
2006-03-16 13:45:00,75.12,75.124,75.029,75.041,252800000.0
2006-03-16 14:00:00,75.046,75.087,75.024,75.073,372200000.0
2006-03-16 14:15:00,75.066,75.101,75.036,75.051,218000000.0
2006-03-16 14:30:00,75.052,75.114,75.044,75.109,315600000.0
2006-03-16 14:45:00,75.112,75.19,75.074,75.175,222200000.0
2006-03-16 15:00:00,75.184,75.211,75.164,75.171,257800000.0
2006-03-16 15:15:00,75.181,75.24,75.065,75.146,457600000.0
2006-03-16 15:30:00,75.074,75.201,75.057,75.134,593400000.0
2006-03-16 15:45:00,75.134,75.156,74.973,75.009,339400000.0
2006-03-16 16:00:00,74.987,74.987,74.808,74.891,589000000.0
2006-03-16 16:15:00,74.911,74.926,74.796,74.796,413200000.0
2006-03-16 16:30:00,74.787,74.789,74.681,74.741,561400000.0
2006-03-16 16:45:00,74.741,74.787,74.403,74.43,570400000.0
2006-03-16 17:00:00,74.483,74.565,74.441,74.555,626600000.0
2006-03-16 17:15:00,74.567,74.742,74.567,74.714,361600000.0
2006-03-16 17:30:00,74.711,74.725,74.616,74.647,550200000.0
2006-03-16 17:45:00,74.607,74.613,74.477,74.491,607200000.0
2006-03-16 18:00:00,74.497,74.562,74.452,74.498,436000000.0
2006-03-16 18:15:00,74.514,74.588,74.481,74.585,512400000.0
2006-03-16 18:30:00,74.595,74.691,74.515,74.69,608000000.0
2006-03-16 18:45:00,74.7,74.714,74.625,74.639,322600000.0
2006-03-16 19:00:00,74.629,74.648,74.557,74.565,329600000.0
2006-03-16 19:15:00,74.559,74.584,74.509,74.51,291000000.0
2006-03-16 19:30:00,74.499,74.617,74.485,74.6,172200000.0
2006-03-16 19:45:00,74.602,74.662,74.579,74.607,198800000.0
2006-03-16 20:00:00,74.603,74.679,74.536,74.607,223200000.0
2006-03-16 20:15:00,74.617,74.624,74.566,74.581,170600000.0
2006-03-16 20:30:00,74.579,74.656,74.57,74.637,131600000.0
2006-03-16 20:45:00,74.637,74.644,74.601,74.604,155200000.0
2006-03-16 21:00:00,74.598,74.598,74.54,74.574,104000000.0
2006-03-16 21:15:00,74.578,74.587,74.518,74.526,140800000.0
2006-03-16 21:30:00,74.536,74.55,74.431,74.534,152200000.0
2006-03-16 21:45:00,74.53,74.547,74.517,74.53,143400000.0
2006-03-16 22:00:00,74.539,74.544,74.512,74.544,105600000.0
2006-03-16 22:15:00,74.541,74.543,74.501,74.505,123600000.0
2006-03-16 22:30:00,74.52,74.564,74.465,74.555,167400000.0
2006-03-16 22:45:00,74.556,74.562,74.527,74.53,147200000.0
2006-03-16 23:00:00,74.532,74.548,74.522,74.541,130600000.0
2006-03-16 23:15:00,74.543,74.545,74.473,74.518,121600000.0
2006-03-16 23:30:00,74.529,74.536,74.492,74.505,125200000.0
2006-03-16 23:45:00,74.515,74.533,74.436,74.51,111400000.0
2006-03-17 00:15:00,74.532,74.733,74.531,74.733,65000000.0
2006-03-17 00:30:00,74.732,74.812,74.723,74.797,180200000.0
2006-03-17 00:45:00,74.779,74.811,74.732,74.793,156800000.0
2006-03-17 01:00:00,74.789,74.822,74.736,74.789,132200000.0
2006-03-17 01:15:00,74.804,74.832,74.78,74.819,186000000.0
2006-03-17 01:30:00,74.819,74.824,74.735,74.777,190400000.0
2006-03-17 01:45:00,74.783,74.814,74.764,74.807,166400000.0
2006-03-17 02:00:00,74.808,74.821,74.762,74.771,160000000.0
2006-03-17 02:15:00,74.772,74.826,74.721,74.826,156800000.0
2006-03-17 02:30:00,74.827,74.827,74.697,74.729,193000000.0
2006-03-17 02:45:00,74.71,74.715,74.527,74.561,177400000.0
2006-03-17 03:00:00,74.564,74.627,74.477,74.596,200000000.0
2006-03-17 03:15:00,74.6,74.661,74.596,74.613,163400000.0
2006-03-17 03:30:00,74.616,74.628,74.472,74.509,181800000.0
2006-03-17 03:45:00,74.502,74.507,74.393,74.488,187200000.0
2006-03-17 04:00:00,74.507,74.526,74.432,74.437,141800000.0
2006-03-17 04:15:00,74.453,74.481,74.388,74.426,174400000.0
2006-03-17 04:30:00,74.419,74.471,74.402,74.467,184400000.0
2006-03-17 04:45:00,74.474,74.506,74.375,74.429,168400000.0
2006-03-17 05:00:00,74.421,74.434,74.386,74.399,123200000.0
2006-03-17 05:15:00,74.4,74.408,74.321,74.321,134800000.0
2006-03-17 05:30:00,74.326,74.356,74.291,74.324,176000000.0
2006-03-17 05:45:00,74.314,74.35,74.196,74.287,184000000.0
2006-03-17 06:00:00,74.291,74.392,74.272,74.361,165800000.0
2006-03-17 06:15:00,74.347,74.355,74.27,74.301,130600000.0
2006-03-17 06:30:00,74.288,74.301,74.208,74.259,171000000.0
2006-03-17 06:45:00,74.275,74.288,74.177,74.19,196200000.0
2006-03-17 07:00:00,74.194,74.211,74.12,74.129,161600000.0
2006-03-17 07:15:00,74.131,74.171,74.128,74.139,171000000.0
2006-03-17 07:30:00,74.149,74.195,74.118,74.154,155200000.0
2006-03-17 07:45:00,74.153,74.174,74.136,74.146,148200000.0
2006-03-17 08:00:00,74.144,74.144,74.058,74.058,168000000.0
2006-03-17 08:15:00,74.074,74.117,74.001,74.092,161000000.0
2006-03-17 08:30:00,74.065,74.124,74.065,74.106,161600000.0
2006-03-17 08:45:00,74.089,74.123,73.924,74.034,186000000.0
2006-03-17 09:00:00,74.041,74.043,73.97,73.986,195000000.0
2006-03-17 09:15:00,73.983,73.99,73.806,73.902,189800000.0
2006-03-17 09:30:00,73.905,73.925,73.828,73.902,183400000.0
2006-03-17 09:45:00,73.916,73.921,73.725,73.824,216000000.0
2006-03-17 10:00:00,73.818,73.888,73.8,73.834,191200000.0
2006-03-17 10:15:00,73.835,73.95,73.835,73.933,176000000.0
2006-03-17 10:30:00,73.935,73.984,73.859,73.982,182400000.0
2006-03-17 10:45:00,73.962,74.014,73.869,73.937,203600000.0
2006-03-17 11:00:00,73.931,73.944,73.814,73.868,217600000.0
2006-03-17 11:15:00,73.863,73.926,73.839,73.839,202000000.0
2006-03-17 11:30:00,73.835,73.838,73.735,73.761,193000000.0
2006-03-17 11:45:00,73.764,74.015,73.759,73.962,191400000.0
2006-03-17 12:00:00,73.988,74.093,73.977,73.991,177400000.0
2006-03-17 12:15:00,74.006,74.068,73.946,74.063,204800000.0
2006-03-17 12:30:00,74.051,74.068,73.969,74.044,211200000.0
2006-03-17 12:45:00,74.045,74.048,73.919,73.938,189600000.0
2006-03-17 13:00:00,73.937,73.95,73.765,73.786,197800000.0
2006-03-17 13:15:00,73.814,73.828,73.69,73.765,190800000.0
2006-03-17 13:30:00,73.767,73.773,73.667,73.772,260600000.0
2006-03-17 13:45:00,73.733,73.804,73.714,73.783,283200000.0
2006-03-17 14:00:00,73.778,73.819,73.775,73.819,271400000.0
2006-03-17 14:15:00,73.819,73.882,73.803,73.874,313600000.0
2006-03-17 14:30:00,73.874,73.889,73.731,73.756,314000000.0
2006-03-17 14:45:00,73.759,73.761,73.605,73.647,255400000.0
2006-03-17 15:00:00,73.661,73.674,73.552,73.58,296000000.0
2006-03-17 15:15:00,73.582,73.588,73.076,73.164,457600000.0
2006-03-17 15:30:00,73.097,73.247,73.097,73.143,592800000.0
2006-03-17 15:45:00,73.123,73.228,73.08,73.224,341600000.0
2006-03-17 16:00:00,73.229,73.286,73.176,73.176,588400000.0
2006-03-17 16:15:00,73.172,73.353,73.172,73.286,413600000.0
2006-03-17 16:30:00,73.286,73.333,73.265,73.265,560800000.0
2006-03-17 16:45:00,73.267,73.465,73.23,73.461,570000000.0
2006-03-17 17:00:00,73.459,73.592,73.361,73.505,625400000.0
2006-03-17 17:15:00,73.506,73.561,73.431,73.431,360400000.0
2006-03-17 17:30:00,73.421,73.528,73.407,73.47,544000000.0
2006-03-17 17:45:00,73.472,73.592,73.472,73.581,606800000.0
2006-03-17 18:00:00,73.559,73.559,73.131,73.137,435800000.0
2006-03-17 18:15:00,73.136,73.47,73.092,73.461,479800000.0
2006-03-17 18:45:00,73.465,73.508,73.42,73.438,272800000.0
2006-03-17 19:00:00,73.443,73.47,73.366,73.468,318800000.0
2006-03-17 19:15:00,73.476,73.524,73.443,73.449,291600000.0
2006-03-17 19:30:00,73.455,73.466,73.41,73.423,160000000.0
2006-03-17 19:45:00,73.42,73.466,73.398,73.463,171600000.0
2006-03-17 20:00:00,73.468,73.47,73.407,73.412,192400000.0
2006-03-17 20:15:00,73.42,73.433,73.399,73.426,154600000.0
2006-03-17 20:30:00,73.428,73.434,73.399,73.4,134800000.0
2006-03-17 20:45:00,73.398,73.431,73.397,73.411,134400000.0
2006-03-17 21:00:00,73.414,73.414,73.35,73.38,122600000.0
2006-03-17 21:15:00,73.38,73.413,73.37,73.399,139200000.0
2006-03-17 21:30:00,73.399,73.466,73.345,73.43,137400000.0
2006-03-17 21:45:00,73.414,73.436,73.39,73.39,205200000.0
2006-03-17 22:00:00,73.401,73.418,73.394,73.398,138600000.0
2006-03-17 22:15:00,73.406,73.413,73.368,73.378,148200000.0
2006-03-17 22:30:00,73.391,73.395,73.322,73.385,124200000.0
2006-03-17 22:45:00,73.374,73.407,73.364,73.387,112000000.0
2006-03-17 23:00:00,73.4,73.413,73.392,73.412,51600000.0
2006-03-17 23:15:00,73.415,73.437,73.369,73.426,115200000.0
2006-03-17 23:30:00,73.436,73.473,73.422,73.455,120400000.0
2006-03-17 23:45:00,73.452,73.455,73.334,73.445,85800000.0
2006-03-20 00:00:00,73.475,73.72,73.475,73.663,141200000.0
2006-03-20 00:15:00,73.665,73.678,73.625,73.671,159800000.0
2006-03-20 00:30:00,73.677,73.682,73.575,73.58,145000000.0
2006-03-20 00:45:00,73.579,73.628,73.55,73.58,177600000.0
2006-03-20 01:00:00,73.596,73.605,73.394,73.411,189200000.0
2006-03-20 01:15:00,73.409,73.418,73.126,73.148,193000000.0
2006-03-20 01:30:00,73.157,73.287,73.135,73.268,177000000.0
2006-03-20 01:45:00,73.269,73.411,73.261,73.405,178000000.0
2006-03-20 02:00:00,73.423,73.423,73.28,73.28,187200000.0
2006-03-20 02:15:00,73.294,73.355,73.211,73.332,198800000.0
2006-03-20 02:30:00,73.324,73.334,73.099,73.147,193400000.0
2006-03-20 02:45:00,73.167,73.185,73.028,73.179,165800000.0
2006-03-20 03:00:00,73.188,73.285,73.127,73.274,200400000.0
2006-03-20 03:15:00,73.279,73.305,73.143,73.201,181600000.0
2006-03-20 03:30:00,73.221,73.232,73.162,73.194,194600000.0
2006-03-20 03:45:00,73.189,73.211,73.173,73.191,172200000.0
2006-03-20 04:00:00,73.189,73.225,73.17,73.193,171200000.0
2006-03-20 04:15:00,73.199,73.235,73.128,73.229,176000000.0
2006-03-20 04:30:00,73.214,73.245,73.178,73.194,157200000.0
2006-03-20 04:45:00,73.203,73.223,73.129,73.222,147600000.0
2006-03-20 05:00:00,73.216,73.255,73.173,73.25,142400000.0
2006-03-20 05:15:00,73.241,73.274,73.183,73.216,113400000.0
2006-03-20 05:30:00,73.218,73.218,73.126,73.176,155400000.0
2006-03-20 05:45:00,73.178,73.186,73.065,73.137,152000000.0
2006-03-20 06:00:00,73.139,73.151,73.033,73.096,177600000.0
2006-03-20 06:15:00,73.091,73.177,73.057,73.177,158400000.0
2006-03-20 06:30:00,73.172,73.19,73.098,73.168,163000000.0
2006-03-20 06:45:00,73.171,73.198,73.141,73.191,158400000.0
2006-03-20 07:00:00,73.201,73.29,73.187,73.241,175800000.0
2006-03-20 07:15:00,73.243,73.259,73.218,73.258,153600000.0
2006-03-20 07:30:00,73.276,73.304,73.238,73.289,164800000.0
2006-03-20 07:45:00,73.289,73.385,73.282,73.382,156200000.0
2006-03-20 08:00:00,73.372,73.381,73.207,73.211,132200000.0
2006-03-20 08:15:00,73.233,73.277,73.089,73.165,192400000.0
2006-03-20 08:30:00,73.153,73.178,73.058,73.069,201400000.0
2006-03-20 08:45:00,73.049,73.153,73.049,73.056,174600000.0
2006-03-20 09:00:00,73.036,73.103,72.982,73.018,182400000.0
2006-03-20 09:15:00,73.018,73.02,72.736,72.776,190400000.0
2006-03-20 09:30:00,72.761,72.872,72.748,72.867,193600000.0
2006-03-20 09:45:00,72.89,72.941,72.808,72.9,216400000.0
2006-03-20 10:00:00,72.905,73.023,72.9,72.942,192000000.0
2006-03-20 10:15:00,72.937,72.967,72.764,72.764,184800000.0
2006-03-20 10:30:00,72.755,72.797,72.652,72.797,181800000.0
2006-03-20 10:45:00,72.799,72.807,72.686,72.743,204800000.0
2006-03-20 11:00:00,72.744,72.769,72.661,72.715,217000000.0
2006-03-20 11:15:00,72.704,72.74,72.482,72.526,199800000.0
2006-03-20 11:30:00,72.521,72.547,72.407,72.431,193600000.0
2006-03-20 11:45:00,72.428,72.553,72.427,72.478,191400000.0
2006-03-20 12:00:00,72.471,72.475,72.352,72.414,192000000.0
2006-03-20 12:15:00,72.426,72.494,72.346,72.469,204200000.0
2006-03-20 12:30:00,72.455,72.462,72.341,72.414,211200000.0
2006-03-20 12:45:00,72.426,72.453,72.374,72.414,173800000.0
2006-03-20 13:00:00,72.418,72.418,72.333,72.376,197600000.0
2006-03-20 13:15:00,72.38,72.482,72.359,72.469,201600000.0
2006-03-20 13:30:00,72.449,72.459,72.407,72.448,265400000.0
2006-03-20 13:45:00,72.448,72.676,72.441,72.65,282600000.0
2006-03-20 14:00:00,72.635,72.681,72.619,72.656,372400000.0
2006-03-20 14:15:00,72.648,72.659,72.521,72.567,254800000.0
2006-03-20 14:30:00,72.582,72.652,72.574,72.64,303200000.0
2006-03-20 14:45:00,72.632,72.632,72.398,72.398,268200000.0
2006-03-20 15:00:00,72.406,72.513,72.335,72.448,287400000.0
2006-03-20 15:15:00,72.457,72.497,72.315,72.401,445200000.0
2006-03-20 15:30:00,72.302,72.478,72.263,72.458,594000000.0
2006-03-20 15:45:00,72.455,72.527,72.352,72.364,340800000.0
2006-03-20 16:00:00,72.371,72.416,72.355,72.383,590000000.0
2006-03-20 16:15:00,72.387,72.475,72.358,72.475,370400000.0
2006-03-20 16:30:00,72.484,72.599,72.454,72.473,561800000.0
2006-03-20 16:45:00,72.458,72.625,72.448,72.613,571000000.0
2006-03-20 17:00:00,72.63,72.715,72.527,72.6,626000000.0
2006-03-20 17:15:00,72.603,72.677,72.575,72.652,361200000.0
2006-03-20 17:30:00,72.615,72.664,72.548,72.662,549400000.0
2006-03-20 17:45:00,72.653,72.706,72.505,72.545,608200000.0
2006-03-20 18:00:00,72.56,72.627,72.54,72.608,389000000.0
2006-03-20 18:15:00,72.631,72.768,72.631,72.727,512400000.0
2006-03-20 18:30:00,72.734,72.74,72.654,72.704,678600000.0
2006-03-20 18:45:00,72.703,72.711,72.648,72.694,341600000.0
2006-03-20 19:00:00,72.658,72.658,72.512,72.627,305400000.0
2006-03-20 19:15:00,72.626,72.685,72.621,72.644,200000000.0
2006-03-20 19:30:00,72.655,72.904,72.652,72.799,161600000.0
2006-03-20 19:45:00,72.797,72.86,72.769,72.776,139200000.0
2006-03-20 20:00:00,72.775,72.83,72.775,72.829,209000000.0
2006-03-20 20:15:00,72.823,72.823,72.603,72.664,227200000.0
2006-03-20 20:30:00,72.654,72.706,72.62,72.679,182200000.0
2006-03-20 20:45:00,72.687,72.726,72.686,72.688,190800000.0
2006-03-20 21:00:00,72.688,72.696,72.67,72.686,113600000.0
2006-03-20 21:15:00,72.687,72.716,72.663,72.716,108200000.0
2006-03-20 21:30:00,72.719,72.762,72.708,72.735,120000000.0
2006-03-20 21:45:00,72.73,72.731,72.684,72.704,124800000.0
2006-03-20 22:00:00,72.704,72.709,72.659,72.662,60800000.0
2006-03-20 22:15:00,72.657,72.676,72.656,72.663,120000000.0
2006-03-20 22:30:00,72.668,72.679,72.604,72.65,130600000.0
2006-03-20 22:45:00,72.646,72.692,72.625,72.675,179200000.0
2006-03-20 23:00:00,72.686,72.702,72.659,72.7,128000000.0
2006-03-20 23:15:00,72.7,72.735,72.655,72.698,113000000.0
2006-03-20 23:30:00,72.7,72.719,72.684,72.711,129000000.0
2006-03-20 23:45:00,72.711,72.817,72.681,72.793,148200000.0
2006-03-21 00:15:00,72.795,72.835,72.56,72.564,65000000.0
2006-03-21 00:30:00,72.558,72.631,72.548,72.572,192000000.0
2006-03-21 00:45:00,72.568,72.628,72.565,72.574,130000000.0
2006-03-21 01:00:00,72.571,72.582,72.503,72.569,168000000.0
2006-03-21 01:15:00,72.57,72.601,72.51,72.53,161000000.0
2006-03-21 01:30:00,72.535,72.582,72.491,72.491,163200000.0
2006-03-21 01:45:00,72.483,72.579,72.483,72.544,193400000.0
2006-03-21 02:00:00,72.562,72.597,72.461,72.461,180800000.0
2006-03-21 02:15:00,72.466,72.549,72.408,72.548,156600000.0
2006-03-21 02:30:00,72.561,72.721,72.561,72.721,130000000.0
2006-03-21 02:45:00,72.729,72.767,72.651,72.738,165800000.0
2006-03-21 03:00:00,72.718,72.736,72.663,72.7,172800000.0
2006-03-21 03:15:00,72.704,72.798,72.695,72.698,154600000.0
2006-03-21 03:30:00,72.717,72.805,72.656,72.756,182200000.0
2006-03-21 03:45:00,72.761,72.795,72.736,72.746,148200000.0
2006-03-21 04:00:00,72.748,72.813,72.744,72.809,152000000.0
2006-03-21 04:15:00,72.816,72.884,72.702,72.883,189800000.0
2006-03-21 04:30:00,72.881,72.901,72.86,72.892,156800000.0
2006-03-21 04:45:00,72.901,73.062,72.89,73.047,172800000.0
2006-03-21 05:00:00,73.037,73.112,73.025,73.056,196600000.0
2006-03-21 05:15:00,73.049,73.086,72.997,73.033,174800000.0
2006-03-21 05:30:00,73.048,73.066,73.006,73.062,156200000.0
2006-03-21 05:45:00,73.052,73.11,73.001,73.079,130400000.0
2006-03-21 06:00:00,73.086,73.102,72.984,73.022,145600000.0
2006-03-21 06:15:00,73.024,73.064,73.001,73.003,170600000.0
2006-03-21 06:30:00,73.001,73.072,72.859,72.955,196000000.0
2006-03-21 06:45:00,72.954,72.999,72.936,72.955,172200000.0
2006-03-21 07:00:00,72.955,72.97,72.906,72.913,129600000.0
2006-03-21 07:15:00,72.923,72.953,72.904,72.913,110400000.0
2006-03-21 07:30:00,72.911,72.961,72.9,72.954,129000000.0
2006-03-21 07:45:00,72.946,72.954,72.921,72.941,132800000.0
2006-03-21 08:00:00,72.939,73.002,72.929,72.999,174400000.0
2006-03-21 08:15:00,73.008,73.025,72.905,73.01,155200000.0
2006-03-21 08:30:00,73.002,73.049,72.951,72.958,202000000.0
2006-03-21 08:45:00,72.953,72.996,72.923,72.996,184400000.0
2006-03-21 09:00:00,72.997,73.004,72.959,72.961,195200000.0
2006-03-21 09:15:00,72.971,72.986,72.836,72.912,161600000.0
2006-03-21 09:30:00,72.904,72.904,72.733,72.733,194000000.0
2006-03-21 09:45:00,72.745,72.79,72.544,72.622,201600000.0
2006-03-21 10:00:00,72.643,72.672,72.505,72.539,200000000.0
2006-03-21 10:15:00,72.537,72.569,72.471,72.478,187200000.0
2006-03-21 10:30:00,72.48,72.524,72.404,72.508,182400000.0
2006-03-21 10:45:00,72.489,72.522,72.384,72.503,191400000.0
2006-03-21 11:00:00,72.503,72.514,72.418,72.508,217600000.0
2006-03-21 11:15:00,72.503,72.555,72.48,72.551,202400000.0
2006-03-21 11:30:00,72.563,72.704,72.525,72.692,175200000.0
2006-03-21 11:45:00,72.696,72.754,72.604,72.746,163600000.0
2006-03-21 12:00:00,72.756,72.839,72.729,72.81,180600000.0
2006-03-21 12:15:00,72.812,72.94,72.753,72.85,203000000.0
2006-03-21 12:30:00,72.841,72.859,72.731,72.755,183400000.0
2006-03-21 12:45:00,72.742,72.748,72.659,72.74,164600000.0
2006-03-21 13:00:00,72.753,72.86,72.743,72.743,195200000.0
2006-03-21 13:15:00,72.752,72.789,72.659,72.742,153600000.0
2006-03-21 13:30:00,72.744,72.804,72.721,72.757,242000000.0
2006-03-21 13:45:00,72.758,72.775,72.658,72.685,259200000.0
2006-03-21 14:00:00,72.688,72.722,72.651,72.712,322600000.0
2006-03-21 14:15:00,72.699,72.718,72.678,72.681,272800000.0
2006-03-21 14:30:00,72.679,72.709,72.641,72.667,315200000.0
2006-03-21 14:45:00,72.672,72.704,72.624,72.624,189000000.0
2006-03-21 15:00:00,72.629,72.63,72.583,72.603,225200000.0
2006-03-21 15:15:00,72.604,72.638,72.419,72.501,457000000.0
2006-03-21 15:30:00,72.387,72.725,72.387,72.723,595600000.0
2006-03-21 15:45:00,72.684,72.726,72.652,72.685,340600000.0
2006-03-21 16:00:00,72.679,72.701,72.623,72.69,587400000.0
2006-03-21 16:15:00,72.711,72.761,72.711,72.759,377400000.0
2006-03-21 16:30:00,72.744,72.892,72.714,72.891,562000000.0
2006-03-21 16:45:00,72.877,72.952,72.816,72.952,568600000.0
2006-03-21 17:00:00,72.957,73.009,72.874,72.887,626000000.0
2006-03-21 17:15:00,72.893,72.9,72.785,72.797,359800000.0
2006-03-21 17:30:00,72.795,72.82,72.732,72.752,527600000.0
2006-03-21 17:45:00,72.758,72.848,72.741,72.792,607000000.0
2006-03-21 18:00:00,72.784,72.824,72.759,72.801,426400000.0
2006-03-21 18:15:00,72.793,72.868,72.78,72.851,500200000.0
2006-03-21 18:30:00,72.851,72.899,72.839,72.87,636600000.0
2006-03-21 18:45:00,72.874,72.921,72.782,72.916,341200000.0
2006-03-21 19:00:00,72.923,72.955,72.865,72.87,328800000.0
2006-03-21 19:15:00,72.885,72.93,72.852,72.897,291200000.0
2006-03-21 19:30:00,72.906,72.984,72.894,72.926,161400000.0
2006-03-21 19:45:00,72.921,72.982,72.917,72.977,182400000.0
2006-03-21 20:00:00,72.975,72.997,72.934,72.996,213600000.0
2006-03-21 20:15:00,72.999,73.009,72.971,72.986,190400000.0
2006-03-21 20:30:00,72.983,72.988,72.967,72.977,160000000.0
2006-03-21 20:45:00,72.976,72.986,72.96,72.971,92800000.0
2006-03-21 21:00:00,72.969,72.986,72.956,72.969,88000000.0
2006-03-21 21:15:00,72.965,72.987,72.95,72.987,162600000.0
2006-03-21 21:30:00,72.989,72.999,72.895,72.993,149800000.0
2006-03-21 21:45:00,72.985,72.99,72.952,72.952,115200000.0
2006-03-21 22:00:00,72.955,72.987,72.937,72.979,178600000.0
2006-03-21 22:15:00,72.974,73.009,72.971,72.991,116800000.0
2006-03-21 22:30:00,73.001,73.015,72.94,73.003,152400000.0
2006-03-21 22:45:00,73.01,73.056,73.01,73.055,115200000.0
2006-03-21 23:00:00,73.078,73.079,73.048,73.051,167400000.0
2006-03-21 23:15:00,73.047,73.066,72.976,73.023,122000000.0
2006-03-21 23:30:00,73.038,73.062,73.033,73.054,94400000.0
2006-03-21 23:45:00,73.049,73.073,72.966,73.031,143800000.0
2006-03-22 00:15:00,73.039,73.074,73.039,73.05,44800000.0
2006-03-22 00:30:00,73.074,73.183,73.074,73.094,179200000.0
2006-03-22 00:45:00,73.082,73.131,73.043,73.091,161400000.0
2006-03-22 01:00:00,73.085,73.135,72.986,73.048,186600000.0
2006-03-22 01:15:00,73.069,73.162,73.019,73.082,187000000.0
2006-03-22 01:30:00,73.088,73.15,73.054,73.143,175600000.0
2006-03-22 01:45:00,73.143,73.166,73.128,73.135,162600000.0
2006-03-22 02:00:00,73.146,73.206,73.137,73.155,198400000.0
2006-03-22 02:15:00,73.163,73.234,73.103,73.202,184800000.0
2006-03-22 02:30:00,73.206,73.21,73.081,73.085,170400000.0
2006-03-22 02:45:00,73.075,73.075,72.839,72.892,177600000.0
2006-03-22 03:00:00,72.899,72.949,72.798,72.854,161600000.0
2006-03-22 03:15:00,72.858,72.911,72.85,72.85,184000000.0
2006-03-22 03:30:00,72.845,72.935,72.779,72.855,169400000.0
2006-03-22 03:45:00,72.859,72.907,72.838,72.871,146600000.0
2006-03-22 04:00:00,72.874,72.887,72.832,72.832,130000000.0
2006-03-22 04:15:00,72.848,72.865,72.746,72.807,190400000.0
2006-03-22 04:30:00,72.807,72.807,72.757,72.775,142400000.0
2006-03-22 04:45:00,72.776,72.776,72.654,72.732,155600000.0
2006-03-22 05:00:00,72.733,72.79,72.666,72.722,179000000.0
2006-03-22 05:15:00,72.723,72.758,72.681,72.747,102400000.0
2006-03-22 05:30:00,72.754,72.774,72.7,72.755,160400000.0
2006-03-22 05:45:00,72.748,72.759,72.454,72.541,199400000.0
2006-03-22 06:00:00,72.546,72.571,72.457,72.53,155200000.0
2006-03-22 06:15:00,72.561,72.584,72.479,72.49,170600000.0
2006-03-22 06:30:00,72.488,72.508,72.421,72.501,203600000.0
2006-03-22 06:45:00,72.504,72.607,72.492,72.6,193000000.0
2006-03-22 07:00:00,72.611,72.622,72.539,72.557,184800000.0
2006-03-22 07:15:00,72.577,72.577,72.489,72.491,177000000.0
2006-03-22 07:30:00,72.516,72.618,72.475,72.591,177000000.0
2006-03-22 07:45:00,72.595,72.742,72.594,72.739,182200000.0
2006-03-22 08:00:00,72.752,72.79,72.743,72.758,162000000.0
2006-03-22 08:15:00,72.762,72.883,72.735,72.841,191400000.0
2006-03-22 08:30:00,72.827,72.936,72.827,72.888,200400000.0
2006-03-22 08:45:00,72.877,72.887,72.861,72.881,110200000.0
2006-03-22 09:00:00,72.9,72.9,72.85,72.887,156200000.0
2006-03-22 09:15:00,72.879,72.881,72.673,72.752,190400000.0
2006-03-22 09:30:00,72.75,72.809,72.706,72.767,181800000.0
2006-03-22 09:45:00,72.781,72.804,72.701,72.776,214800000.0
2006-03-22 10:00:00,72.771,72.775,72.713,72.726,191400000.0
2006-03-22 10:15:00,72.716,72.75,72.698,72.698,176400000.0
2006-03-22 10:30:00,72.697,72.776,72.648,72.742,171200000.0
2006-03-22 10:45:00,72.72,72.734,72.6,72.638,174400000.0
2006-03-22 11:00:00,72.643,72.647,72.511,72.608,192000000.0
2006-03-22 11:15:00,72.618,72.644,72.609,72.623,131200000.0
2006-03-22 11:30:00,72.622,72.684,72.621,72.651,193600000.0
2006-03-22 11:45:00,72.646,72.712,72.637,72.704,164200000.0
2006-03-22 12:00:00,72.718,72.758,72.701,72.741,180600000.0
2006-03-22 12:15:00,72.745,72.795,72.704,72.775,152400000.0
2006-03-22 12:30:00,72.771,72.792,72.698,72.756,171600000.0
2006-03-22 12:45:00,72.766,72.809,72.691,72.691,202000000.0
2006-03-22 13:00:00,72.68,72.737,72.637,72.637,198200000.0
2006-03-22 13:15:00,72.656,72.693,72.586,72.686,157200000.0
2006-03-22 13:30:00,72.688,72.758,72.657,72.739,284000000.0
2006-03-22 13:45:00,72.732,72.745,72.677,72.686,244200000.0
2006-03-22 14:00:00,72.696,72.696,72.606,72.63,309800000.0
2006-03-22 14:15:00,72.633,72.662,72.605,72.626,298400000.0
2006-03-22 14:30:00,72.627,72.668,72.605,72.66,258000000.0
2006-03-22 14:45:00,72.661,72.694,72.592,72.676,268200000.0
2006-03-22 15:00:00,72.666,72.709,72.66,72.704,221800000.0
2006-03-22 15:15:00,72.699,72.726,72.574,72.66,457400000.0
2006-03-22 15:30:00,72.57,72.708,72.522,72.647,594000000.0
2006-03-22 15:45:00,72.649,72.802,72.626,72.714,340200000.0
2006-03-22 16:00:00,72.712,72.779,72.693,72.735,589200000.0
2006-03-22 16:15:00,72.734,72.8,72.696,72.792,414000000.0
2006-03-22 16:30:00,72.795,72.83,72.671,72.764,561000000.0
2006-03-22 16:45:00,72.773,72.92,72.773,72.908,513200000.0
2006-03-22 17:00:00,72.91,72.996,72.837,72.987,623000000.0
2006-03-22 17:15:00,73.004,73.004,72.87,72.88,361600000.0
2006-03-22 17:30:00,72.887,73.071,72.887,73.048,542800000.0
2006-03-22 17:45:00,73.043,73.101,73.018,73.072,604200000.0
2006-03-22 18:00:00,73.088,73.174,73.067,73.158,436600000.0
2006-03-22 18:15:00,73.175,73.268,73.173,73.249,513400000.0
2006-03-22 18:30:00,73.253,73.289,73.226,73.281,680400000.0
2006-03-22 18:45:00,73.276,73.311,73.25,73.279,341800000.0
2006-03-22 19:00:00,73.267,73.267,73.186,73.194,329600000.0
2006-03-22 19:15:00,73.209,73.231,73.16,73.176,243200000.0
2006-03-22 19:30:00,73.182,73.182,73.1,73.106,182800000.0
2006-03-22 19:45:00,73.121,73.138,73.037,73.083,166400000.0
2006-03-22 20:00:00,73.084,73.15,73.034,73.091,205800000.0
2006-03-22 20:15:00,73.097,73.107,73.083,73.096,109800000.0
2006-03-22 20:30:00,73.095,73.137,73.077,73.119,124200000.0
2006-03-22 20:45:00,73.122,73.175,73.119,73.17,134400000.0
2006-03-22 21:00:00,73.156,73.217,73.154,73.191,153000000.0
2006-03-22 21:15:00,73.195,73.203,73.111,73.19,107000000.0
2006-03-22 21:30:00,73.192,73.192,73.048,73.119,96400000.0
2006-03-22 21:45:00,73.12,73.179,73.097,73.173,168000000.0
2006-03-22 22:00:00,73.175,73.188,73.142,73.187,134400000.0
2006-03-22 22:15:00,73.19,73.205,73.123,73.143,156800000.0
2006-03-22 22:30:00,73.142,73.162,73.094,73.154,97000000.0
2006-03-22 22:45:00,73.157,73.173,73.143,73.171,122600000.0
2006-03-22 23:00:00,73.176,73.2,73.172,73.199,108800000.0
2006-03-22 23:15:00,73.183,73.21,73.143,73.19,83600000.0
2006-03-22 23:30:00,73.204,73.211,73.193,73.21,104000000.0
2006-03-22 23:45:00,73.212,73.247,73.123,73.231,90600000.0
2006-03-23 00:15:00,73.24,73.257,73.168,73.207,114000000.0
2006-03-23 00:30:00,73.206,73.21,73.037,73.131,185800000.0
2006-03-23 00:45:00,73.131,73.268,73.131,73.146,166400000.0
2006-03-23 01:00:00,73.108,73.129,73.085,73.117,171200000.0
2006-03-23 01:15:00,73.111,73.215,73.093,73.188,199800000.0
2006-03-23 01:30:00,73.194,73.431,73.194,73.425,201600000.0
2006-03-23 01:45:00,73.46,73.48,73.397,73.398,195200000.0
2006-03-23 02:00:00,73.41,73.515,73.409,73.476,174400000.0
2006-03-23 02:15:00,73.466,73.505,73.27,73.27,198800000.0
2006-03-23 02:30:00,73.243,73.294,73.142,73.145,193800000.0
2006-03-23 02:45:00,73.146,73.157,72.998,73.01,177000000.0
2006-03-23 03:00:00,73.018,73.02,72.865,72.865,189200000.0
2006-03-23 03:15:00,72.855,72.974,72.776,72.95,182400000.0
2006-03-23 03:30:00,72.945,73.128,72.881,72.997,196000000.0
2006-03-23 03:45:00,72.983,73.048,72.973,72.986,161600000.0
2006-03-23 04:00:00,72.988,73.035,72.971,73.035,151400000.0
2006-03-23 04:15:00,73.048,73.075,72.962,73.065,178000000.0
2006-03-23 04:30:00,73.066,73.075,73.023,73.033,117800000.0
2006-03-23 04:45:00,73.04,73.047,72.944,73.027,137600000.0
2006-03-23 05:00:00,73.042,73.061,73.021,73.044,134800000.0
2006-03-23 05:15:00,73.044,73.12,72.988,73.092,187600000.0
2006-03-23 05:30:00,73.095,73.095,73.018,73.048,194000000.0
2006-03-23 05:45:00,73.053,73.08,72.919,72.972,183400000.0
2006-03-23 06:00:00,72.983,72.983,72.848,72.948,173800000.0
2006-03-23 06:15:00,72.942,73.009,72.942,73.002,146000000.0
2006-03-23 06:30:00,72.994,73.095,72.992,73.051,128000000.0
2006-03-23 06:45:00,73.073,73.086,73.027,73.051,198800000.0
2006-03-23 07:00:00,73.051,73.21,73.026,73.21,192000000.0
2006-03-23 07:15:00,73.238,73.32,73.23,73.248,172200000.0
2006-03-23 07:30:00,73.245,73.29,73.234,73.257,189200000.0
2006-03-23 07:45:00,73.254,73.254,73.196,73.251,195200000.0
2006-03-23 08:00:00,73.263,73.279,73.194,73.214,178600000.0
2006-03-23 08:15:00,73.222,73.259,73.151,73.212,192000000.0
2006-03-23 08:30:00,73.203,73.21,73.12,73.132,190400000.0
2006-03-23 08:45:00,73.127,73.149,73.056,73.11,189800000.0
2006-03-23 09:00:00,73.127,73.159,73.064,73.064,181200000.0
2006-03-23 09:15:00,73.058,73.116,73.013,73.094,190400000.0
2006-03-23 09:30:00,73.116,73.184,73.082,73.155,180000000.0
2006-03-23 09:45:00,73.152,73.228,73.103,73.171,216400000.0
2006-03-23 10:00:00,73.184,73.313,73.145,73.308,190200000.0
2006-03-23 10:15:00,73.292,73.366,73.279,73.361,186000000.0
2006-03-23 10:30:00,73.355,73.427,73.254,73.419,182400000.0
2006-03-23 10:45:00,73.417,73.435,73.317,73.384,191800000.0
2006-03-23 11:00:00,73.374,73.436,73.344,73.407,217600000.0
2006-03-23 11:15:00,73.397,73.436,73.359,73.411,155000000.0
2006-03-23 11:30:00,73.407,73.441,73.367,73.38,169600000.0
2006-03-23 11:45:00,73.384,73.518,73.38,73.489,180200000.0
2006-03-23 12:00:00,73.494,73.511,73.45,73.489,146000000.0
2006-03-23 12:15:00,73.493,73.571,73.451,73.547,203600000.0
2006-03-23 12:30:00,73.539,73.583,73.447,73.549,195600000.0
2006-03-23 12:45:00,73.546,73.628,73.537,73.594,159800000.0
2006-03-23 13:00:00,73.602,73.602,73.478,73.495,180000000.0
2006-03-23 13:15:00,73.511,73.56,73.452,73.545,186000000.0
2006-03-23 13:30:00,73.548,73.548,73.473,73.487,298000000.0
2006-03-23 13:45:00,73.483,73.563,73.476,73.549,256200000.0
2006-03-23 14:00:00,73.536,73.572,73.515,73.561,330600000.0
2006-03-23 14:15:00,73.558,73.595,73.514,73.583,311800000.0
2006-03-23 14:30:00,73.58,73.612,73.554,73.599,258000000.0
2006-03-23 14:45:00,73.594,73.605,73.521,73.529,238600000.0
2006-03-23 15:00:00,73.521,73.538,73.506,73.524,246400000.0
2006-03-23 15:15:00,73.521,73.531,73.376,73.466,397200000.0
2006-03-23 15:30:00,73.373,73.518,73.36,73.442,481400000.0
2006-03-23 15:45:00,73.442,73.445,73.325,73.339,340200000.0
2006-03-23 16:00:00,73.338,73.361,73.211,73.248,546400000.0
2006-03-23 16:15:00,73.265,73.285,73.159,73.159,273600000.0
2006-03-23 16:30:00,73.155,73.16,73.087,73.144,561600000.0
2006-03-23 16:45:00,73.132,73.22,73.092,73.191,570800000.0
2006-03-23 17:00:00,73.207,73.33,73.2,73.311,626000000.0
2006-03-23 17:15:00,73.322,73.478,73.314,73.467,348600000.0
2006-03-23 17:30:00,73.47,73.51,73.329,73.349,548600000.0
2006-03-23 17:45:00,73.357,73.392,73.253,73.271,608200000.0
2006-03-23 18:00:00,73.266,73.373,73.226,73.344,437600000.0
2006-03-23 18:15:00,73.356,73.409,73.248,73.304,513800000.0
2006-03-23 18:30:00,73.303,73.412,73.293,73.366,678000000.0
2006-03-23 18:45:00,73.366,73.377,73.319,73.363,323600000.0
2006-03-23 19:00:00,73.359,73.369,73.303,73.333,329600000.0
2006-03-23 19:15:00,73.335,73.476,73.318,73.421,291000000.0
2006-03-23 19:30:00,73.42,73.424,73.31,73.337,184000000.0
2006-03-23 19:45:00,73.344,73.367,73.317,73.358,126400000.0
2006-03-23 20:00:00,73.36,73.366,73.276,73.339,157800000.0
2006-03-23 20:15:00,73.335,73.359,73.309,73.35,126400000.0
2006-03-23 20:30:00,73.349,73.372,73.343,73.358,91200000.0
2006-03-23 20:45:00,73.357,73.374,73.329,73.359,186600000.0
2006-03-23 21:00:00,73.364,73.526,73.358,73.522,193600000.0
2006-03-23 21:15:00,73.515,73.53,73.418,73.519,151400000.0
2006-03-23 21:30:00,73.514,73.544,73.429,73.528,152400000.0
2006-03-23 21:45:00,73.526,73.53,73.51,73.518,126400000.0
2006-03-23 22:00:00,73.527,73.527,73.504,73.504,81600000.0
2006-03-23 22:15:00,73.51,73.516,73.497,73.5,62400000.0
2006-03-23 22:30:00,73.506,73.519,73.437,73.509,172200000.0
2006-03-23 22:45:00,73.51,73.51,73.476,73.491,129000000.0
2006-03-23 23:00:00,73.501,73.509,73.5,73.504,24400000.0
2006-03-23 23:15:00,73.509,73.509,73.492,73.492,24000000.0
2006-03-23 23:30:00,73.503,73.523,73.497,73.521,99200000.0
2006-03-23 23:45:00,73.518,73.536,73.42,73.471,84800000.0
2006-03-24 00:30:00,73.494,73.651,73.494,73.506,203400000.0
2006-03-24 00:45:00,73.511,73.511,72.665,72.682,189800000.0
2006-03-24 01:00:00,72.688,72.723,72.608,72.673,193600000.0
2006-03-24 01:15:00,72.681,72.714,72.454,72.496,187000000.0
2006-03-24 01:30:00,72.523,72.577,72.451,72.561,201000000.0
2006-03-24 01:45:00,72.561,72.581,72.53,72.578,189600000.0
2006-03-24 02:00:00,72.582,72.582,72.322,72.371,198400000.0
2006-03-24 02:15:00,72.365,72.475,72.328,72.421,198800000.0
2006-03-24 02:30:00,72.419,72.508,72.289,72.508,193600000.0
2006-03-24 02:45:00,72.518,72.646,72.512,72.567,177400000.0
2006-03-24 03:00:00,72.555,72.569,72.42,72.523,189200000.0
2006-03-24 03:15:00,72.523,72.683,72.512,72.671,195200000.0
2006-03-24 03:30:00,72.676,72.716,72.574,72.6,194600000.0
2006-03-24 03:45:00,72.597,72.605,72.471,72.489,157800000.0
2006-03-24 04:00:00,72.498,72.506,72.453,72.477,179200000.0
2006-03-24 04:15:00,72.478,72.494,72.372,72.464,164200000.0
2006-03-24 04:30:00,72.462,72.484,72.433,72.435,143400000.0
2006-03-24 04:45:00,72.434,72.452,72.345,72.441,156800000.0
2006-03-24 05:00:00,72.442,72.52,72.438,72.51,180200000.0
2006-03-24 05:15:00,72.505,72.533,72.439,72.513,161600000.0
2006-03-24 05:30:00,72.532,72.541,72.479,72.479,148000000.0
2006-03-24 05:45:00,72.484,72.601,72.484,72.577,174400000.0
2006-03-24 06:00:00,72.575,72.579,72.483,72.511,139200000.0
2006-03-24 06:15:00,72.507,72.544,72.494,72.521,158800000.0
2006-03-24 06:30:00,72.52,72.57,72.519,72.556,164200000.0
2006-03-24 06:45:00,72.559,72.57,72.525,72.55,157200000.0
2006-03-24 07:00:00,72.566,72.608,72.542,72.603,178000000.0
2006-03-24 07:15:00,72.605,72.613,72.575,72.59,172200000.0
2006-03-24 07:30:00,72.586,72.586,72.463,72.484,161600000.0
2006-03-24 07:45:00,72.466,72.519,72.453,72.493,142400000.0
2006-03-24 08:00:00,72.479,72.614,72.473,72.605,187600000.0
2006-03-24 08:15:00,72.616,72.629,72.518,72.625,144000000.0
2006-03-24 08:30:00,72.606,72.727,72.583,72.71,202000000.0
2006-03-24 08:45:00,72.706,72.717,72.629,72.641,144000000.0
2006-03-24 09:00:00,72.648,72.649,72.426,72.432,194600000.0
2006-03-24 09:15:00,72.407,72.415,72.274,72.374,190400000.0
2006-03-24 09:30:00,72.366,72.377,72.257,72.271,177000000.0
2006-03-24 09:45:00,72.28,72.32,72.148,72.252,214200000.0
2006-03-24 10:00:00,72.254,72.291,71.928,72.055,192000000.0
2006-03-24 10:15:00,72.021,72.164,72.021,72.154,184000000.0
2006-03-24 10:30:00,72.148,72.223,72.072,72.208,181800000.0
2006-03-24 10:45:00,72.228,72.266,72.075,72.184,203600000.0
2006-03-24 11:00:00,72.199,72.427,72.185,72.426,218000000.0
2006-03-24 11:15:00,72.419,72.446,72.377,72.411,200400000.0
2006-03-24 11:30:00,72.416,72.44,72.348,72.361,181800000.0
2006-03-24 11:45:00,72.36,72.428,72.316,72.32,191400000.0
2006-03-24 12:00:00,72.321,72.321,72.128,72.144,179200000.0
2006-03-24 12:15:00,72.158,72.229,72.099,72.229,193600000.0
2006-03-24 12:30:00,72.226,72.252,72.153,72.188,210400000.0
2006-03-24 12:45:00,72.172,72.212,72.155,72.157,202600000.0
2006-03-24 13:00:00,72.155,72.161,72.051,72.051,203200000.0
2006-03-24 13:15:00,72.074,72.1,71.877,71.894,202000000.0
2006-03-24 13:30:00,71.895,72.067,71.895,72.019,312400000.0
2006-03-24 13:45:00,72.023,72.108,72.0,72.099,284000000.0
2006-03-24 14:00:00,72.09,72.104,72.016,72.023,370400000.0
2006-03-24 14:15:00,72.037,72.149,72.016,72.149,272000000.0
2006-03-24 14:30:00,72.134,72.26,72.128,72.26,294200000.0
2006-03-24 14:45:00,72.254,72.3,72.236,72.282,255200000.0
2006-03-24 15:00:00,72.28,72.315,72.266,72.28,291200000.0
2006-03-24 15:15:00,72.304,72.35,72.196,72.289,442400000.0
2006-03-24 15:30:00,72.201,72.356,72.19,72.323,594400000.0
2006-03-24 15:45:00,72.319,72.319,72.194,72.268,340000000.0
2006-03-24 16:00:00,72.258,72.474,72.212,72.402,590200000.0
2006-03-24 16:15:00,72.399,72.399,72.224,72.235,413000000.0
2006-03-24 16:30:00,72.231,72.232,72.138,72.138,560200000.0
2006-03-24 16:45:00,72.131,72.21,72.125,72.196,480200000.0
2006-03-24 17:00:00,72.188,72.188,72.021,72.036,626600000.0
2006-03-24 17:15:00,72.045,72.084,71.908,72.054,361600000.0
2006-03-24 17:30:00,72.044,72.088,72.013,72.04,552000000.0
2006-03-24 17:45:00,72.007,72.123,71.998,72.043,607000000.0
2006-03-24 18:00:00,72.036,72.047,71.964,72.005,436600000.0
2006-03-24 18:15:00,72.02,72.04,71.936,71.979,511600000.0
2006-03-24 18:30:00,71.982,71.989,71.908,71.971,630400000.0
2006-03-24 18:45:00,71.953,71.991,71.887,71.887,341200000.0
2006-03-24 19:00:00,71.876,71.938,71.848,71.905,273800000.0
2006-03-24 19:15:00,71.892,71.934,71.857,71.888,264000000.0
2006-03-24 19:30:00,71.903,71.924,71.816,71.864,162400000.0
2006-03-24 19:45:00,71.864,71.934,71.864,71.883,179600000.0
2006-03-24 20:00:00,71.885,71.897,71.845,71.847,163600000.0
2006-03-24 20:15:00,71.85,71.872,71.833,71.847,180800000.0
2006-03-24 20:30:00,71.851,71.894,71.846,71.882,125600000.0
2006-03-24 20:45:00,71.884,71.898,71.851,71.89,132200000.0
2006-03-24 21:00:00,71.899,71.916,71.883,71.908,108200000.0
2006-03-24 21:15:00,71.894,71.922,71.818,71.909,117200000.0
2006-03-24 21:30:00,71.909,71.942,71.834,71.912,109600000.0
2006-03-24 21:45:00,71.918,71.92,71.882,71.896,116800000.0
2006-03-24 22:00:00,71.915,71.919,71.856,71.875,161000000.0
2006-03-24 22:15:00,71.872,71.896,71.869,71.878,134400000.0
2006-03-24 22:30:00,71.888,71.903,71.837,71.903,41600000.0
2006-03-24 22:45:00,71.9,71.9,71.864,71.879,92800000.0
2006-03-24 23:00:00,71.878,71.892,71.854,71.855,162000000.0
2006-03-24 23:15:00,71.859,71.873,71.803,71.855,114000000.0
2006-03-24 23:30:00,71.863,71.877,71.849,71.865,102800000.0
2006-03-24 23:45:00,71.863,71.868,71.835,71.86,107200000.0
2006-03-27 00:00:00,71.871,71.9,71.638,71.693,89600000.0
2006-03-27 00:15:00,71.704,71.73,71.67,71.691,182800000.0
2006-03-27 00:30:00,71.679,71.679,71.484,71.497,176000000.0
2006-03-27 00:45:00,71.513,71.605,71.459,71.598,150400000.0
2006-03-27 01:00:00,71.598,71.626,71.496,71.617,174800000.0
2006-03-27 01:15:00,71.621,71.765,71.616,71.713,160000000.0
2006-03-27 01:30:00,71.715,71.802,71.7,71.802,201000000.0
2006-03-27 01:45:00,71.799,71.835,71.728,71.832,197200000.0
2006-03-27 02:00:00,71.847,71.866,71.733,71.756,154000000.0
2006-03-27 02:15:00,71.76,71.794,71.533,71.559,197800000.0
2006-03-27 02:30:00,71.56,71.568,71.15,71.157,193600000.0
2006-03-27 02:45:00,71.118,71.15,71.03,71.108,176400000.0
2006-03-27 03:00:00,71.098,71.098,70.979,71.056,200000000.0
2006-03-27 03:15:00,71.06,71.064,70.944,70.972,181200000.0
2006-03-27 03:30:00,70.992,70.999,70.775,70.798,194600000.0
2006-03-27 03:45:00,70.793,70.869,70.793,70.855,186400000.0
2006-03-27 04:00:00,70.873,70.899,70.84,70.899,178000000.0
2006-03-27 04:15:00,70.91,70.914,70.79,70.791,178000000.0
2006-03-27 04:30:00,70.774,70.816,70.765,70.812,156200000.0
2006-03-27 04:45:00,70.808,70.822,70.708,70.808,166800000.0
2006-03-27 05:00:00,70.793,70.861,70.78,70.819,170600000.0
2006-03-27 05:15:00,70.823,70.909,70.746,70.88,173800000.0
2006-03-27 05:30:00,70.885,70.899,70.843,70.888,193400000.0
2006-03-27 05:45:00,70.899,70.972,70.863,70.941,187600000.0
2006-03-27 06:00:00,70.946,70.972,70.856,70.954,152400000.0
2006-03-27 06:15:00,70.965,70.987,70.903,70.98,158400000.0
2006-03-27 06:30:00,70.987,70.995,70.877,70.937,123600000.0
2006-03-27 06:45:00,70.939,70.967,70.866,70.884,192400000.0
2006-03-27 07:00:00,70.893,70.913,70.851,70.913,155200000.0
2006-03-27 07:15:00,70.912,70.917,70.759,70.769,191800000.0
2006-03-27 07:30:00,70.772,70.85,70.749,70.843,154000000.0
2006-03-27 07:45:00,70.851,70.859,70.703,70.703,194600000.0
2006-03-27 08:00:00,70.688,70.723,70.603,70.658,180200000.0
2006-03-27 08:15:00,70.667,70.703,70.542,70.628,179000000.0
2006-03-27 08:30:00,70.617,70.83,70.579,70.82,200400000.0
2006-03-27 08:45:00,70.811,70.844,70.725,70.828,187200000.0
2006-03-27 09:00:00,70.831,70.853,70.649,70.658,194600000.0
2006-03-27 09:15:00,70.67,70.679,70.555,70.579,190400000.0
2006-03-27 09:30:00,70.589,70.667,70.531,70.647,169000000.0
2006-03-27 09:45:00,70.659,70.796,70.652,70.747,215800000.0
2006-03-27 10:00:00,70.761,70.829,70.739,70.739,192000000.0
2006-03-27 10:15:00,70.738,70.793,70.722,70.739,143400000.0
2006-03-27 10:30:00,70.75,70.774,70.74,70.759,87800000.0
2006-03-27 10:45:00,70.752,70.785,70.686,70.686,175400000.0
2006-03-27 11:00:00,70.693,70.791,70.673,70.753,146600000.0
2006-03-27 11:15:00,70.726,70.83,70.723,70.814,201400000.0
2006-03-27 11:30:00,70.806,70.818,70.75,70.818,169400000.0
2006-03-27 11:45:00,70.823,70.952,70.822,70.891,192400000.0
2006-03-27 12:00:00,70.896,71.009,70.896,70.992,155000000.0
2006-03-27 12:15:00,70.989,71.028,70.93,71.025,164800000.0
2006-03-27 12:30:00,71.016,71.021,70.909,70.976,198400000.0
2006-03-27 12:45:00,70.97,70.99,70.938,70.938,149800000.0
2006-03-27 13:00:00,70.944,70.986,70.905,70.927,166400000.0
2006-03-27 13:15:00,70.934,70.946,70.802,70.891,155200000.0
2006-03-27 13:30:00,70.886,70.886,70.819,70.826,233000000.0
2006-03-27 13:45:00,70.826,70.835,70.782,70.797,202000000.0
2006-03-27 14:00:00,70.802,70.915,70.791,70.908,299600000.0
2006-03-27 14:15:00,70.906,70.927,70.858,70.902,273800000.0
2006-03-27 14:30:00,70.902,70.964,70.902,70.929,301800000.0
2006-03-27 14:45:00,70.954,70.973,70.853,70.877,255800000.0
2006-03-27 15:00:00,70.883,70.888,70.82,70.837,288400000.0
2006-03-27 15:15:00,70.835,70.871,70.694,70.77,457200000.0
2006-03-27 15:30:00,70.669,70.83,70.645,70.821,568600000.0
2006-03-27 15:45:00,70.833,70.833,70.691,70.7,285000000.0
2006-03-27 16:00:00,70.699,70.76,70.673,70.727,589000000.0
2006-03-27 16:15:00,70.728,70.764,70.663,70.693,396200000.0
2006-03-27 16:30:00,70.664,70.664,70.6,70.628,506200000.0
2006-03-27 16:45:00,70.618,70.639,70.519,70.564,493600000.0
2006-03-27 17:00:00,70.589,70.706,70.589,70.643,625000000.0
2006-03-27 17:15:00,70.647,70.696,70.617,70.654,360400000.0
2006-03-27 17:30:00,70.655,70.745,70.649,70.741,456000000.0
2006-03-27 17:45:00,70.745,70.827,70.648,70.648,607000000.0
2006-03-27 18:00:00,70.637,70.658,70.627,70.627,414000000.0
2006-03-27 18:15:00,70.634,70.698,70.622,70.698,466600000.0
2006-03-27 18:30:00,70.688,70.704,70.651,70.702,547400000.0
2006-03-27 18:45:00,70.702,70.709,70.62,70.65,329000000.0
2006-03-27 19:00:00,70.649,70.666,70.588,70.63,269200000.0
2006-03-27 19:15:00,70.634,70.662,70.589,70.609,261800000.0
2006-03-27 19:30:00,70.612,70.635,70.564,70.582,159800000.0
2006-03-27 19:45:00,70.586,70.588,70.555,70.57,164600000.0
2006-03-27 20:00:00,70.572,70.599,70.524,70.586,193400000.0
2006-03-27 20:15:00,70.589,70.625,70.563,70.613,198400000.0
2006-03-27 20:30:00,70.614,70.622,70.599,70.612,109200000.0
2006-03-27 20:45:00,70.612,70.625,70.603,70.62,70400000.0
2006-03-27 21:00:00,70.628,70.648,70.594,70.635,102400000.0
2006-03-27 21:15:00,70.634,70.643,70.611,70.643,113400000.0
2006-03-27 21:30:00,70.646,70.664,70.636,70.649,108800000.0
2006-03-27 21:45:00,70.647,70.654,70.629,70.644,101800000.0
2006-03-27 22:00:00,70.65,70.681,70.636,70.673,63400000.0
2006-03-27 22:15:00,70.681,70.703,70.638,70.649,163600000.0
2006-03-27 22:30:00,70.652,70.728,70.595,70.71,144000000.0
2006-03-27 22:45:00,70.718,70.722,70.691,70.699,86400000.0
2006-03-27 23:00:00,70.693,70.698,70.671,70.675,59200000.0
2006-03-27 23:15:00,70.657,70.67,70.646,70.665,67200000.0
2006-03-27 23:30:00,70.667,70.676,70.651,70.669,84600000.0
2006-03-27 23:45:00,70.663,70.689,70.623,70.669,151400000.0
2006-03-28 00:15:00,70.669,70.669,70.643,70.655,90400000.0
2006-03-28 00:30:00,70.652,70.691,70.643,70.689,108800000.0
2006-03-28 00:45:00,70.682,70.714,70.661,70.694,123200000.0
2006-03-28 01:00:00,70.691,70.754,70.68,70.7,164200000.0
2006-03-28 01:15:00,70.688,70.759,70.629,70.754,199400000.0
2006-03-28 01:30:00,70.751,70.753,70.644,70.664,199600000.0
2006-03-28 01:45:00,70.684,70.754,70.67,70.72,195200000.0
2006-03-28 02:00:00,70.724,70.724,70.574,70.596,200000000.0
2006-03-28 02:15:00,70.609,70.668,70.535,70.611,185400000.0
2006-03-28 02:30:00,70.611,70.628,70.501,70.502,175400000.0
2006-03-28 02:45:00,70.506,70.603,70.436,70.597,166400000.0
2006-03-28 03:00:00,70.606,70.841,70.517,70.779,200000000.0
2006-03-28 03:15:00,70.795,70.815,70.755,70.773,194600000.0
2006-03-28 03:30:00,70.79,70.972,70.732,70.936,195600000.0
2006-03-28 03:45:00,70.94,70.98,70.823,70.823,187200000.0
2006-03-28 04:00:00,70.826,70.88,70.816,70.841,150800000.0
2006-03-28 04:15:00,70.853,70.898,70.8,70.825,169000000.0
2006-03-28 04:30:00,70.814,70.82,70.778,70.802,154000000.0
2006-03-28 04:45:00,70.795,70.868,70.726,70.83,166400000.0
2006-03-28 05:00:00,70.816,70.841,70.792,70.812,125800000.0
2006-03-28 05:15:00,70.805,70.902,70.732,70.901,168000000.0
2006-03-28 05:30:00,70.904,71.278,70.897,71.265,194000000.0
2006-03-28 05:45:00,71.263,71.309,71.126,71.194,200000000.0
2006-03-28 06:00:00,71.207,71.358,71.174,71.348,174400000.0
2006-03-28 06:15:00,71.371,71.515,71.371,71.451,179200000.0
2006-03-28 06:30:00,71.442,71.504,71.409,71.452,204200000.0
2006-03-28 06:45:00,71.435,71.494,71.422,71.473,198400000.0
2006-03-28 07:00:00,71.457,71.457,71.342,71.414,170600000.0
2006-03-28 07:15:00,71.419,71.438,71.312,71.38,183400000.0
2006-03-28 07:30:00,71.384,71.43,71.365,71.368,179200000.0
2006-03-28 07:45:00,71.364,71.386,71.306,71.331,195200000.0
2006-03-28 08:00:00,71.363,71.396,71.294,71.33,161600000.0
2006-03-28 08:15:00,71.337,71.479,71.292,71.397,189600000.0
2006-03-28 08:30:00,71.378,71.516,71.354,71.45,201600000.0
2006-03-28 08:45:00,71.431,71.471,71.407,71.437,182800000.0
2006-03-28 09:00:00,71.427,71.427,71.351,71.382,194000000.0
2006-03-28 09:15:00,71.389,71.485,71.371,71.411,177600000.0
2006-03-28 09:30:00,71.408,71.449,71.382,71.401,165200000.0
2006-03-28 09:45:00,71.411,71.415,71.196,71.293,197800000.0
2006-03-28 10:00:00,71.276,71.308,71.231,71.289,200400000.0
2006-03-28 10:15:00,71.291,71.359,71.216,71.256,181800000.0
2006-03-28 10:30:00,71.254,71.286,71.184,71.228,182800000.0
2006-03-28 10:45:00,71.22,71.307,71.16,71.221,176400000.0
2006-03-28 11:00:00,71.233,71.241,71.113,71.144,199800000.0
2006-03-28 11:15:00,71.13,71.152,71.112,71.14,201400000.0
2006-03-28 11:30:00,71.14,71.198,71.053,71.095,193400000.0
2006-03-28 11:45:00,71.101,71.243,71.101,71.216,191400000.0
2006-03-28 12:00:00,71.219,71.246,71.208,71.228,177000000.0
2006-03-28 12:15:00,71.234,71.24,71.154,71.167,193600000.0
2006-03-28 12:30:00,71.157,71.161,71.018,71.118,210600000.0
2006-03-28 12:45:00,71.116,71.137,71.08,71.129,175400000.0
2006-03-28 13:00:00,71.116,71.147,71.074,71.112,185000000.0
2006-03-28 13:15:00,71.125,71.231,71.089,71.224,169400000.0
2006-03-28 13:30:00,71.219,71.259,71.202,71.252,265400000.0
2006-03-28 13:45:00,71.25,71.263,71.198,71.244,201800000.0
2006-03-28 14:00:00,71.242,71.281,71.231,71.245,289600000.0
2006-03-28 14:15:00,71.246,71.275,71.225,71.256,295800000.0
2006-03-28 14:30:00,71.252,71.306,71.213,71.292,306600000.0
2006-03-28 14:45:00,71.295,71.374,71.293,71.366,227600000.0
2006-03-28 15:00:00,71.36,71.36,71.247,71.284,283400000.0
2006-03-28 15:15:00,71.292,71.294,71.076,71.158,457000000.0
2006-03-28 15:30:00,71.077,71.251,71.056,71.129,533800000.0
2006-03-28 15:45:00,71.118,71.14,71.014,71.014,340800000.0
2006-03-28 16:00:00,70.985,70.995,70.806,70.819,590200000.0
2006-03-28 16:15:00,70.816,70.822,70.757,70.8,414800000.0
2006-03-28 16:30:00,70.79,70.826,70.745,70.802,410800000.0
2006-03-28 16:45:00,70.794,70.856,70.765,70.83,570600000.0
2006-03-28 17:00:00,70.838,70.949,70.838,70.906,626400000.0
2006-03-28 17:15:00,70.9,70.902,70.817,70.873,361000000.0
2006-03-28 17:30:00,70.887,71.029,70.887,70.97,543200000.0
2006-03-28 17:45:00,70.977,71.015,70.781,70.801,606000000.0
2006-03-28 18:00:00,70.811,70.92,70.773,70.78,436400000.0
2006-03-28 18:15:00,70.785,70.824,70.777,70.81,426600000.0
2006-03-28 18:30:00,70.807,70.807,70.7,70.743,680200000.0
2006-03-28 18:45:00,70.743,70.801,70.72,70.749,309800000.0
2006-03-28 19:00:00,70.754,70.844,70.75,70.821,289400000.0
2006-03-28 19:15:00,70.82,70.86,70.795,70.848,291200000.0
2006-03-28 19:30:00,70.861,71.006,70.861,71.006,161000000.0
2006-03-28 19:45:00,71.011,71.017,70.917,70.938,187600000.0
2006-03-28 20:00:00,70.935,70.948,70.882,70.94,92800000.0
2006-03-28 20:15:00,70.942,71.014,70.921,71.01,158800000.0
2006-03-28 20:30:00,71.011,71.012,70.963,70.98,128000000.0
2006-03-28 20:45:00,70.976,70.988,70.942,70.988,113600000.0
2006-03-28 21:00:00,70.991,71.002,70.955,70.978,147200000.0
2006-03-28 21:15:00,70.963,71.284,70.951,71.195,179600000.0
2006-03-28 21:30:00,71.192,71.436,71.178,71.414,186600000.0
2006-03-28 21:45:00,71.389,71.444,71.374,71.397,206200000.0
2006-03-28 22:00:00,71.409,71.409,71.35,71.38,186000000.0
2006-03-28 22:15:00,71.38,71.393,71.366,71.372,113600000.0
2006-03-28 22:30:00,71.376,71.376,71.304,71.337,189200000.0
2006-03-28 22:45:00,71.339,71.356,71.33,71.351,88000000.0
2006-03-28 23:00:00,71.358,71.369,71.34,71.369,128000000.0
2006-03-28 23:15:00,71.391,71.402,71.325,71.374,156800000.0
2006-03-28 23:30:00,71.387,71.392,71.372,71.384,58600000.0
2006-03-28 23:45:00,71.386,71.439,71.322,71.381,106600000.0
2006-03-29 00:15:00,71.369,71.369,71.335,71.346,32000000.0
2006-03-29 00:30:00,71.331,71.331,71.154,71.175,186600000.0
2006-03-29 00:45:00,71.161,71.18,71.122,71.128,168000000.0
2006-03-29 01:00:00,71.128,71.207,71.087,71.167,172200000.0
2006-03-29 01:15:00,71.195,71.23,71.157,71.157,211200000.0
2006-03-29 01:30:00,71.154,71.21,71.153,71.191,201800000.0
2006-03-29 01:45:00,71.187,71.242,71.155,71.172,194800000.0
2006-03-29 02:00:00,71.186,71.196,71.146,71.146,169600000.0
2006-03-29 02:15:00,71.157,71.215,71.088,71.175,172600000.0
2006-03-29 02:30:00,71.165,71.165,71.021,71.021,167400000.0
2006-03-29 02:45:00,71.024,71.153,70.962,71.153,176400000.0
2006-03-29 03:00:00,71.164,71.186,71.011,71.013,188800000.0
2006-03-29 03:15:00,71.025,71.044,70.899,70.959,181200000.0
2006-03-29 03:30:00,70.955,71.004,70.892,70.992,168400000.0
2006-03-29 03:45:00,70.975,70.978,70.881,70.884,186600000.0
2006-03-29 04:00:00,70.884,70.896,70.828,70.846,154000000.0
2006-03-29 04:15:00,70.845,70.882,70.758,70.79,188600000.0
2006-03-29 04:30:00,70.792,70.814,70.755,70.77,153600000.0
2006-03-29 04:45:00,70.773,70.774,70.723,70.723,156800000.0
2006-03-29 05:00:00,70.7,70.778,70.663,70.714,179200000.0
2006-03-29 05:15:00,70.719,70.722,70.652,70.703,122400000.0
2006-03-29 05:30:00,70.709,70.713,70.648,70.662,180600000.0
2006-03-29 05:45:00,70.653,70.662,70.568,70.641,157200000.0
2006-03-29 06:00:00,70.663,70.679,70.562,70.664,167800000.0
2006-03-29 06:15:00,70.663,70.666,70.582,70.59,150800000.0
2006-03-29 06:30:00,70.586,70.634,70.556,70.616,164200000.0
2006-03-29 06:45:00,70.617,70.648,70.588,70.63,210600000.0
2006-03-29 07:00:00,70.625,70.644,70.58,70.608,175400000.0
2006-03-29 07:15:00,70.612,70.697,70.612,70.657,167400000.0
2006-03-29 07:30:00,70.661,70.695,70.583,70.59,164800000.0
2006-03-29 07:45:00,70.593,70.678,70.586,70.667,182000000.0
2006-03-29 08:00:00,70.666,70.741,70.593,70.728,180800000.0
2006-03-29 08:15:00,70.736,70.742,70.639,70.724,173200000.0
2006-03-29 08:30:00,70.716,70.749,70.661,70.702,188800000.0
2006-03-29 08:45:00,70.693,70.77,70.659,70.678,200000000.0
2006-03-29 09:00:00,70.687,70.726,70.662,70.71,177600000.0
2006-03-29 09:15:00,70.708,70.708,70.514,70.573,172200000.0
2006-03-29 09:30:00,70.582,70.611,70.512,70.547,171000000.0
2006-03-29 09:45:00,70.559,70.654,70.545,70.642,186000000.0
2006-03-29 10:00:00,70.642,70.684,70.628,70.678,148000000.0
2006-03-29 10:15:00,70.671,70.696,70.633,70.681,180000000.0
2006-03-29 10:30:00,70.662,70.726,70.607,70.715,169600000.0
2006-03-29 10:45:00,70.709,70.77,70.669,70.748,174200000.0
2006-03-29 11:00:00,70.757,70.842,70.752,70.794,215800000.0
2006-03-29 11:15:00,70.797,70.964,70.797,70.936,176400000.0
2006-03-29 11:30:00,70.923,71.024,70.918,71.024,169000000.0
2006-03-29 11:45:00,71.018,71.053,70.949,71.033,192400000.0
2006-03-29 12:00:00,71.032,71.21,71.031,71.197,148600000.0
2006-03-29 12:15:00,71.185,71.2,71.11,71.148,191400000.0
2006-03-29 12:30:00,71.147,71.155,71.037,71.043,198800000.0
2006-03-29 12:45:00,71.055,71.093,70.916,70.963,187600000.0
2006-03-29 13:00:00,70.969,71.091,70.964,71.084,187600000.0
2006-03-29 13:15:00,71.1,71.189,71.033,71.101,201400000.0
2006-03-29 13:30:00,71.099,71.153,71.059,71.124,264400000.0
2006-03-29 13:45:00,71.121,71.127,71.074,71.089,201000000.0
2006-03-29 14:00:00,71.089,71.092,71.017,71.044,319600000.0
2006-03-29 14:15:00,71.05,71.053,70.998,71.008,274600000.0
2006-03-29 14:30:00,70.994,71.023,70.968,70.976,261200000.0
2006-03-29 14:45:00,70.984,71.036,70.981,70.999,268600000.0
2006-03-29 15:00:00,70.996,71.084,70.996,71.058,265000000.0
2006-03-29 15:15:00,71.047,71.083,70.931,71.018,429400000.0
2006-03-29 15:30:00,70.943,71.098,70.93,71.083,594400000.0
2006-03-29 15:45:00,71.074,71.082,71.017,71.068,326800000.0
2006-03-29 16:00:00,71.056,71.179,71.056,71.141,586200000.0
2006-03-29 16:15:00,71.154,71.171,70.96,70.982,414200000.0
2006-03-29 16:30:00,70.971,70.978,70.901,70.918,542800000.0
2006-03-29 16:45:00,70.909,71.015,70.907,70.994,544000000.0
2006-03-29 17:00:00,70.981,71.246,70.968,71.163,624400000.0
2006-03-29 17:15:00,71.173,71.212,71.128,71.194,362000000.0
2006-03-29 17:30:00,71.185,71.218,71.147,71.185,550400000.0
2006-03-29 17:45:00,71.186,71.19,71.075,71.075,607600000.0
2006-03-29 18:00:00,71.073,71.148,71.073,71.104,437600000.0
2006-03-29 18:15:00,71.099,71.111,71.031,71.062,486800000.0
2006-03-29 18:30:00,71.044,71.064,70.976,71.046,673600000.0
2006-03-29 18:45:00,71.055,71.06,71.006,71.048,326800000.0
2006-03-29 19:00:00,71.044,71.116,70.999,71.101,327200000.0
2006-03-29 19:15:00,71.1,71.149,71.091,71.12,261800000.0
2006-03-29 19:30:00,71.115,71.131,71.087,71.093,125600000.0
2006-03-29 19:45:00,71.09,71.126,71.015,71.015,184400000.0
2006-03-29 20:00:00,71.011,71.035,70.949,71.005,198400000.0
2006-03-29 20:15:00,71.021,71.127,71.021,71.098,238800000.0
2006-03-29 20:30:00,71.098,71.176,71.086,71.172,128800000.0
2006-03-29 20:45:00,71.17,71.179,71.137,71.149,185400000.0
2006-03-29 21:00:00,71.152,71.165,71.093,71.155,164800000.0
2006-03-29 21:15:00,71.155,71.173,71.145,71.171,76800000.0
2006-03-29 21:30:00,71.176,71.236,71.112,71.183,142400000.0
2006-03-29 21:45:00,71.182,71.208,71.157,71.199,152400000.0
2006-03-29 22:00:00,71.206,71.226,71.183,71.19,65600000.0
2006-03-29 22:15:00,71.182,71.186,71.164,71.164,107200000.0
2006-03-29 22:30:00,71.171,71.177,71.148,71.159,115200000.0
2006-03-29 22:45:00,71.156,71.156,71.131,71.131,107200000.0
2006-03-29 23:00:00,71.14,71.181,71.13,71.18,149800000.0
2006-03-29 23:15:00,71.18,71.186,71.116,71.17,146600000.0
2006-03-29 23:30:00,71.184,71.191,71.149,71.181,136000000.0
2006-03-29 23:45:00,71.178,71.192,71.156,71.192,49600000.0
2006-03-30 00:30:00,71.189,71.189,71.052,71.151,176400000.0
2006-03-30 00:45:00,71.149,71.214,71.122,71.21,165800000.0
2006-03-30 01:00:00,71.214,71.217,71.172,71.201,140800000.0
2006-03-30 01:15:00,71.199,71.216,71.171,71.187,148800000.0
2006-03-30 01:30:00,71.171,71.235,71.158,71.227,176800000.0
2006-03-30 01:45:00,71.212,71.473,71.197,71.442,210400000.0
2006-03-30 02:00:00,71.45,71.657,71.445,71.65,197600000.0
2006-03-30 02:15:00,71.652,71.677,71.496,71.546,198800000.0
2006-03-30 02:30:00,71.548,71.625,71.542,71.58,168400000.0
2006-03-30 02:45:00,71.585,71.635,71.516,71.517,165200000.0
2006-03-30 03:00:00,71.512,71.565,71.443,71.483,185000000.0
2006-03-30 03:15:00,71.478,71.509,71.465,71.486,172800000.0
2006-03-30 03:30:00,71.473,71.508,71.408,71.494,168400000.0
2006-03-30 03:45:00,71.484,71.51,71.451,71.492,162600000.0
2006-03-30 04:00:00,71.503,71.582,71.488,71.566,155600000.0
2006-03-30 04:15:00,71.578,71.704,71.543,71.686,190400000.0
2006-03-30 04:30:00,71.686,71.688,71.6,71.641,178400000.0
2006-03-30 04:45:00,71.64,71.64,71.535,71.593,129600000.0
2006-03-30 05:00:00,71.587,71.612,71.572,71.59,136400000.0
2006-03-30 05:15:00,71.589,71.606,71.524,71.563,150800000.0
2006-03-30 05:30:00,71.567,71.57,71.47,71.47,155400000.0
2006-03-30 05:45:00,71.468,71.51,71.413,71.496,206800000.0
2006-03-30 06:00:00,71.514,71.516,71.409,71.452,150400000.0
2006-03-30 06:15:00,71.456,71.478,71.401,71.478,163200000.0
2006-03-30 06:30:00,71.472,71.496,71.411,71.483,162600000.0
2006-03-30 06:45:00,71.492,71.494,71.433,71.446,193400000.0
2006-03-30 07:00:00,71.444,71.532,71.432,71.505,177600000.0
2006-03-30 07:15:00,71.509,71.518,71.429,71.452,171200000.0
2006-03-30 07:30:00,71.446,71.482,71.402,71.428,188600000.0
2006-03-30 07:45:00,71.432,71.455,71.388,71.389,181800000.0
2006-03-30 08:00:00,71.389,71.396,71.338,71.345,162600000.0
2006-03-30 08:15:00,71.362,71.373,71.128,71.28,180800000.0
2006-03-30 08:30:00,71.284,71.319,71.243,71.274,200800000.0
2006-03-30 08:45:00,71.278,71.304,71.172,71.216,198400000.0
2006-03-30 09:00:00,71.212,71.231,71.149,71.225,194600000.0
2006-03-30 09:15:00,71.241,71.374,71.238,71.293,177600000.0
2006-03-30 09:30:00,71.3,71.454,71.3,71.448,194000000.0
2006-03-30 09:45:00,71.436,71.436,71.316,71.393,204800000.0
2006-03-30 10:00:00,71.396,71.512,71.363,71.512,191400000.0
2006-03-30 10:15:00,71.523,71.547,71.496,71.519,176000000.0
2006-03-30 10:30:00,71.53,71.571,71.448,71.545,182400000.0
2006-03-30 10:45:00,71.535,71.558,71.425,71.523,177600000.0
2006-03-30 11:00:00,71.524,71.536,71.451,71.47,217000000.0
2006-03-30 11:15:00,71.47,71.518,71.46,71.514,189800000.0
2006-03-30 11:30:00,71.51,71.53,71.417,71.443,194000000.0
2006-03-30 11:45:00,71.437,71.46,71.326,71.38,166800000.0
2006-03-30 12:00:00,71.378,71.428,71.378,71.406,179600000.0
2006-03-30 12:15:00,71.413,71.459,71.373,71.451,156200000.0
2006-03-30 12:30:00,71.439,71.514,71.393,71.504,175400000.0
2006-03-30 12:45:00,71.516,71.574,71.466,71.491,170600000.0
2006-03-30 13:00:00,71.477,71.499,71.376,71.383,169000000.0
2006-03-30 13:15:00,71.365,71.456,71.354,71.454,188200000.0
2006-03-30 13:30:00,71.456,71.511,71.456,71.49,197800000.0
2006-03-30 13:45:00,71.486,71.586,71.478,71.571,252800000.0
2006-03-30 14:00:00,71.573,71.637,71.476,71.476,332200000.0
2006-03-30 14:15:00,71.472,71.559,71.443,71.51,312800000.0
2006-03-30 14:30:00,71.504,71.524,71.465,71.511,299600000.0
2006-03-30 14:45:00,71.514,71.537,71.464,71.473,227000000.0
2006-03-30 15:00:00,71.512,71.55,71.484,71.515,257000000.0
2006-03-30 15:15:00,71.519,71.625,71.491,71.574,457600000.0
2006-03-30 15:30:00,71.482,71.808,71.479,71.752,592800000.0
2006-03-30 15:45:00,71.738,71.769,71.682,71.769,339600000.0
2006-03-30 16:00:00,71.762,71.798,71.726,71.745,534400000.0
2006-03-30 16:15:00,71.748,71.762,71.686,71.715,413600000.0
2006-03-30 16:30:00,71.707,71.707,71.422,71.452,559800000.0
2006-03-30 16:45:00,71.44,71.567,71.411,71.553,570000000.0
2006-03-30 17:00:00,71.569,71.611,71.51,71.522,626000000.0
2006-03-30 17:15:00,71.525,71.567,71.494,71.567,361800000.0
2006-03-30 17:30:00,71.589,71.619,71.538,71.57,544400000.0
2006-03-30 17:45:00,71.564,71.635,71.518,71.612,606200000.0
2006-03-30 18:00:00,71.608,71.622,71.492,71.582,438000000.0
2006-03-30 18:15:00,71.598,71.611,71.517,71.542,511800000.0
2006-03-30 18:30:00,71.535,71.548,71.471,71.533,672200000.0
2006-03-30 18:45:00,71.533,71.708,71.509,71.623,342200000.0
2006-03-30 19:00:00,71.617,71.632,71.582,71.602,279400000.0
2006-03-30 19:15:00,71.611,71.635,71.563,71.563,173200000.0
2006-03-30 19:30:00,71.552,71.626,71.552,71.565,160400000.0
2006-03-30 19:45:00,71.573,71.743,71.568,71.743,168000000.0
2006-03-30 20:00:00,71.75,71.754,71.689,71.753,222800000.0
2006-03-30 20:15:00,71.75,71.756,71.713,71.728,136000000.0
2006-03-30 20:30:00,71.719,71.719,71.647,71.674,146400000.0
2006-03-30 20:45:00,71.673,71.679,71.642,71.67,142400000.0
2006-03-30 21:00:00,71.664,71.669,71.632,71.652,146000000.0
2006-03-30 21:15:00,71.656,71.658,71.581,71.604,78400000.0
2006-03-30 21:30:00,71.615,71.644,71.537,71.643,130000000.0
2006-03-30 21:45:00,71.647,71.656,71.596,71.612,169600000.0
2006-03-30 22:00:00,71.62,71.623,71.6,71.613,103800000.0
2006-03-30 22:15:00,71.601,71.615,71.582,71.609,134400000.0
2006-03-30 22:30:00,71.596,71.631,71.538,71.62,148800000.0
2006-03-30 22:45:00,71.625,71.648,71.618,71.63,126800000.0
2006-03-30 23:00:00,71.629,71.63,71.586,71.624,126400000.0
2006-03-30 23:15:00,71.62,71.64,71.563,71.61,94400000.0
2006-03-30 23:30:00,71.621,71.648,71.601,71.633,97600000.0
2006-03-30 23:45:00,71.632,71.64,71.529,71.633,116800000.0
2006-03-31 00:15:00,71.641,71.922,71.641,71.877,72800000.0
2006-03-31 00:30:00,71.892,72.007,71.888,72.007,156800000.0
2006-03-31 00:45:00,72.004,72.016,71.888,71.937,142400000.0
2006-03-31 01:00:00,71.933,71.933,71.857,71.857,157800000.0
2006-03-31 01:15:00,71.863,71.958,71.863,71.87,187600000.0
2006-03-31 01:30:00,71.837,72.051,71.836,72.017,189200000.0
2006-03-31 01:45:00,72.02,72.027,71.84,71.864,177600000.0
2006-03-31 02:00:00,71.878,71.999,71.866,71.99,198400000.0
2006-03-31 02:15:00,72.008,72.013,71.895,71.925,186400000.0
2006-03-31 02:30:00,71.944,71.987,71.777,71.826,178600000.0
2006-03-31 02:45:00,71.833,71.841,71.667,71.757,178000000.0
2006-03-31 03:00:00,71.804,71.928,71.68,71.928,185000000.0
2006-03-31 03:15:00,71.906,72.04,71.845,71.929,184400000.0
2006-03-31 03:30:00,71.937,71.981,71.876,71.977,194600000.0
2006-03-31 03:45:00,71.976,72.015,71.931,71.949,175400000.0
2006-03-31 04:00:00,71.953,71.989,71.87,71.891,178600000.0
2006-03-31 04:15:00,71.9,71.902,71.779,71.849,179200000.0
2006-03-31 04:30:00,71.843,71.853,71.788,71.804,153600000.0
2006-03-31 04:45:00,71.817,71.837,71.744,71.824,124800000.0
2006-03-31 05:00:00,71.817,71.85,71.797,71.849,151400000.0
2006-03-31 05:15:00,71.86,71.872,71.807,71.854,107200000.0
2006-03-31 05:30:00,71.862,71.875,71.827,71.842,173200000.0
2006-03-31 05:45:00,71.844,71.904,71.786,71.879,178600000.0
2006-03-31 06:00:00,71.888,71.9,71.769,71.833,150800000.0
2006-03-31 06:15:00,71.834,71.875,71.834,71.867,126200000.0
2006-03-31 06:30:00,71.862,71.87,71.772,71.84,203600000.0
2006-03-31 06:45:00,71.842,71.846,71.785,71.79,152000000.0
2006-03-31 07:00:00,71.783,71.79,71.724,71.742,154200000.0
2006-03-31 07:15:00,71.735,71.744,71.677,71.715,148800000.0
2006-03-31 07:30:00,71.725,71.814,71.725,71.748,178000000.0
2006-03-31 07:45:00,71.747,71.781,71.732,71.76,160000000.0
2006-03-31 08:00:00,71.765,71.916,71.759,71.898,179600000.0
2006-03-31 08:15:00,71.904,71.919,71.707,71.771,192000000.0
2006-03-31 08:30:00,71.756,71.833,71.73,71.768,166200000.0
2006-03-31 08:45:00,71.764,71.87,71.735,71.824,198400000.0
2006-03-31 09:00:00,71.83,71.853,71.746,71.849,181800000.0
2006-03-31 09:15:00,71.834,71.895,71.69,71.895,152000000.0
2006-03-31 09:30:00,71.888,72.009,71.863,71.978,180200000.0
2006-03-31 09:45:00,71.99,72.038,71.913,72.025,215800000.0
2006-03-31 10:00:00,72.024,72.046,71.983,72.042,182000000.0
2006-03-31 10:15:00,72.044,72.06,71.982,72.001,173800000.0
2006-03-31 10:30:00,72.006,72.033,71.876,71.998,181800000.0
2006-03-31 10:45:00,71.979,72.008,71.904,71.937,177600000.0
2006-03-31 11:00:00,71.919,71.923,71.739,71.895,217800000.0
2006-03-31 11:15:00,71.898,71.935,71.859,71.91,201400000.0
2006-03-31 11:30:00,71.926,72.019,71.916,72.008,194000000.0
2006-03-31 11:45:00,72.007,72.058,71.991,72.033,192200000.0
2006-03-31 12:00:00,72.053,72.098,72.024,72.053,192400000.0
2006-03-31 12:15:00,72.055,72.094,72.021,72.038,204800000.0
2006-03-31 12:30:00,72.032,72.093,71.978,72.074,198400000.0
2006-03-31 12:45:00,72.083,72.105,72.043,72.051,191200000.0
2006-03-31 13:00:00,72.053,72.129,72.032,72.032,187200000.0
2006-03-31 13:15:00,72.041,72.05,71.92,72.022,176000000.0
2006-03-31 13:30:00,72.02,72.037,71.994,72.027,313600000.0
2006-03-31 13:45:00,72.028,72.048,72.007,72.018,224400000.0
2006-03-31 14:00:00,72.018,72.041,71.967,71.981,371000000.0
2006-03-31 14:15:00,71.973,71.991,71.94,71.963,297000000.0
2006-03-31 14:30:00,71.953,71.953,71.866,71.872,293200000.0
2006-03-31 14:45:00,71.856,72.041,71.843,71.993,269600000.0
2006-03-31 15:00:00,72.007,72.008,71.885,71.968,282600000.0
2006-03-31 15:15:00,71.981,72.074,71.944,72.027,457600000.0
2006-03-31 15:30:00,71.961,72.116,71.961,72.056,593200000.0
2006-03-31 15:45:00,72.062,72.141,71.989,72.048,340400000.0
2006-03-31 16:00:00,72.039,72.042,71.897,71.973,590200000.0
2006-03-31 16:15:00,71.981,72.018,71.814,71.85,413600000.0
2006-03-31 16:30:00,71.868,72.028,71.868,72.028,561800000.0
2006-03-31 16:45:00,72.035,72.054,71.92,72.033,570400000.0
2006-03-31 17:00:00,72.063,72.136,72.025,72.101,627200000.0
2006-03-31 17:15:00,72.094,72.238,72.093,72.183,361400000.0
2006-03-31 17:30:00,72.161,72.186,72.089,72.153,544400000.0
2006-03-31 17:45:00,72.184,72.242,72.156,72.235,605000000.0
2006-03-31 18:00:00,72.232,72.249,72.159,72.197,410000000.0
2006-03-31 18:15:00,72.207,72.25,72.195,72.217,482600000.0
2006-03-31 18:30:00,72.22,72.39,72.201,72.377,673200000.0
2006-03-31 18:45:00,72.363,72.417,72.305,72.368,308000000.0
2006-03-31 19:00:00,72.37,72.455,72.364,72.425,327800000.0
2006-03-31 19:15:00,72.424,72.461,72.409,72.446,243600000.0
2006-03-31 19:30:00,72.453,72.496,72.446,72.481,137000000.0
2006-03-31 19:45:00,72.486,72.497,72.454,72.455,177600000.0
2006-03-31 20:00:00,72.46,72.51,72.452,72.499,147200000.0
2006-03-31 20:15:00,72.49,72.49,72.461,72.479,70400000.0
2006-03-31 20:30:00,72.488,72.521,72.476,72.514,97000000.0
2006-03-31 20:45:00,72.509,72.526,72.499,72.509,115200000.0
2006-03-31 21:00:00,72.504,72.51,72.444,72.485,137600000.0
2006-03-31 21:15:00,72.477,72.513,72.384,72.507,117200000.0
2006-03-31 21:30:00,72.508,72.508,72.351,72.462,139200000.0
2006-03-31 21:45:00,72.468,72.511,72.442,72.488,134800000.0
2006-03-31 22:00:00,72.503,72.534,72.497,72.509,177600000.0
2006-03-31 22:15:00,72.507,72.522,72.496,72.498,155200000.0
2006-03-31 22:30:00,72.502,72.502,72.473,72.477,94400000.0
2006-03-31 22:45:00,72.489,72.513,72.473,72.49,102400000.0
2006-03-31 23:00:00,72.497,72.509,72.436,72.47,112800000.0
2006-03-31 23:15:00,72.469,72.487,72.411,72.465,130000000.0
2006-03-31 23:30:00,72.473,72.52,72.464,72.504,89000000.0
2006-03-31 23:45:00,72.504,72.55,72.46,72.541,136000000.0
2006-04-02 23:45:00,72.526,72.526,72.27,72.301,65600000.0
2006-04-03 00:00:00,72.303,72.341,72.29,72.327,145000000.0
2006-04-03 00:15:00,72.326,72.377,72.308,72.356,218000000.0
2006-04-03 00:30:00,72.349,72.364,72.275,72.31,166800000.0
2006-04-03 00:45:00,72.324,72.373,72.324,72.356,113600000.0
2006-04-03 01:00:00,72.36,72.407,72.321,72.353,187200000.0
2006-04-03 01:15:00,72.356,72.363,72.257,72.291,169600000.0
2006-04-03 01:30:00,72.322,72.361,72.282,72.318,176000000.0
2006-04-03 01:45:00,72.315,72.515,72.283,72.512,192200000.0
2006-04-03 02:00:00,72.524,72.524,72.354,72.467,198400000.0
2006-04-03 02:15:00,72.47,72.756,72.448,72.756,198800000.0
2006-04-03 02:30:00,72.776,72.851,72.713,72.718,193000000.0
2006-04-03 02:45:00,72.719,72.754,72.628,72.71,165200000.0
2006-04-03 03:00:00,72.692,72.692,72.534,72.551,200400000.0
2006-04-03 03:15:00,72.551,72.606,72.522,72.522,181600000.0
2006-04-03 03:30:00,72.533,72.684,72.481,72.582,195200000.0
2006-04-03 03:45:00,72.576,72.624,72.442,72.448,172800000.0
2006-04-03 04:00:00,72.457,72.533,72.447,72.512,129600000.0
2006-04-03 04:15:00,72.525,72.636,72.459,72.606,164600000.0
2006-04-03 04:30:00,72.595,72.693,72.594,72.656,129000000.0
2006-04-03 04:45:00,72.656,72.74,72.598,72.733,148200000.0
2006-04-03 05:00:00,72.732,72.773,72.707,72.724,173800000.0
2006-04-03 05:15:00,72.729,72.757,72.665,72.684,163200000.0
2006-04-03 05:30:00,72.697,72.722,72.688,72.722,118400000.0
2006-04-03 05:45:00,72.719,72.73,72.597,72.694,198800000.0
2006-04-03 06:00:00,72.699,72.757,72.666,72.727,172800000.0
2006-04-03 06:15:00,72.708,72.969,72.708,72.919,162600000.0
2006-04-03 06:30:00,72.918,72.961,72.886,72.94,206800000.0
2006-04-03 06:45:00,72.938,72.949,72.834,72.851,210000000.0
2006-04-03 07:00:00,72.859,72.866,72.747,72.812,187200000.0
2006-04-03 07:15:00,72.823,72.824,72.71,72.71,166800000.0
2006-04-03 07:30:00,72.717,72.797,72.657,72.753,159200000.0
2006-04-03 07:45:00,72.752,72.78,72.725,72.737,167400000.0
2006-04-03 08:00:00,72.738,72.782,72.67,72.779,134400000.0
2006-04-03 08:15:00,72.786,72.797,72.639,72.728,192000000.0
2006-04-03 08:30:00,72.724,72.793,72.703,72.764,190400000.0
2006-04-03 08:45:00,72.758,72.78,72.67,72.673,188000000.0
2006-04-03 09:00:00,72.669,72.756,72.664,72.699,195200000.0
2006-04-03 09:15:00,72.697,72.709,72.568,72.656,175400000.0
2006-04-03 09:30:00,72.655,72.709,72.624,72.692,182400000.0
2006-04-03 09:45:00,72.708,72.726,72.671,72.687,197800000.0
2006-04-03 10:00:00,72.701,72.73,72.651,72.72,192200000.0
2006-04-03 10:15:00,72.703,72.82,72.697,72.813,179600000.0
2006-04-03 10:30:00,72.83,72.84,72.707,72.778,186400000.0
2006-04-03 10:45:00,72.771,72.78,72.651,72.737,193600000.0
2006-04-03 11:00:00,72.724,72.803,72.697,72.794,190200000.0
2006-04-03 11:15:00,72.791,72.791,72.741,72.776,180000000.0
2006-04-03 11:30:00,72.777,72.833,72.776,72.791,181600000.0
2006-04-03 11:45:00,72.786,72.847,72.691,72.691,179000000.0
2006-04-03 12:00:00,72.697,72.76,72.667,72.681,180800000.0
2006-04-03 12:15:00,72.679,72.688,72.607,72.688,174400000.0
2006-04-03 12:30:00,72.693,72.711,72.616,72.709,153000000.0
2006-04-03 12:45:00,72.712,72.787,72.659,72.709,202600000.0
2006-04-03 13:00:00,72.711,72.789,72.704,72.777,205800000.0
2006-04-03 13:15:00,72.795,72.814,72.703,72.783,197200000.0
2006-04-03 13:30:00,72.787,72.824,72.705,72.752,302400000.0
2006-04-03 13:45:00,72.743,72.807,72.718,72.796,282000000.0
2006-04-03 14:00:00,72.792,72.812,72.676,72.678,336000000.0
2006-04-03 14:15:00,72.684,72.702,72.508,72.542,313000000.0
2006-04-03 14:30:00,72.539,72.56,72.448,72.469,314400000.0
2006-04-03 14:45:00,72.463,72.505,72.441,72.487,255400000.0
2006-04-03 15:00:00,72.501,72.574,72.477,72.567,227000000.0
2006-04-03 15:15:00,72.569,72.569,72.378,72.466,442600000.0
2006-04-03 15:30:00,72.398,72.546,72.398,72.456,530200000.0
2006-04-03 15:45:00,72.456,72.487,72.338,72.355,324600000.0
2006-04-03 16:00:00,72.341,72.431,72.285,72.372,589600000.0
2006-04-03 16:15:00,72.375,72.402,72.355,72.397,413600000.0
2006-04-03 16:30:00,72.401,72.417,72.314,72.326,560800000.0
2006-04-03 16:45:00,72.327,72.432,72.299,72.417,570200000.0
2006-04-03 17:00:00,72.432,72.457,72.323,72.356,626600000.0
2006-04-03 17:15:00,72.348,72.354,72.232,72.29,362200000.0
2006-04-03 17:30:00,72.309,72.387,72.271,72.366,555400000.0
2006-04-03 17:45:00,72.364,72.418,72.336,72.374,608000000.0
2006-04-03 18:00:00,72.389,72.429,72.35,72.401,438200000.0
2006-04-03 18:15:00,72.403,72.451,72.338,72.411,455200000.0
2006-04-03 18:30:00,72.417,72.449,72.382,72.44,568000000.0
2006-04-03 18:45:00,72.45,72.454,72.345,72.345,341800000.0
2006-04-03 19:00:00,72.296,72.3,72.151,72.214,306600000.0
2006-04-03 19:15:00,72.223,72.297,72.177,72.177,291600000.0
2006-04-03 19:30:00,72.179,72.179,71.932,71.939,184000000.0
2006-04-03 19:45:00,71.928,71.945,71.801,71.873,204800000.0
2006-04-03 20:00:00,71.862,71.862,71.694,71.75,234400000.0
2006-04-03 20:15:00,71.755,71.829,71.743,71.815,225600000.0
2006-04-03 20:30:00,71.813,71.866,71.795,71.821,175200000.0
2006-04-03 20:45:00,71.826,71.838,71.691,71.695,204800000.0
2006-04-03 21:00:00,71.676,71.696,71.654,71.67,177600000.0
2006-04-03 21:15:00,71.678,71.684,71.587,71.68,88000000.0
2006-04-03 21:30:00,71.683,71.695,71.661,71.682,65600000.0
2006-04-03 21:45:00,71.689,71.702,71.671,71.692,73600000.0
2006-04-03 22:00:00,71.691,71.702,71.68,71.695,60200000.0
2006-04-03 22:15:00,71.691,71.703,71.673,71.677,100200000.0
2006-04-03 22:30:00,71.68,71.683,71.61,71.671,83200000.0
2006-04-03 22:45:00,71.668,71.68,71.656,71.676,111800000.0
2006-04-03 23:15:00,71.677,71.697,71.596,71.638,57600000.0
2006-04-03 23:30:00,71.646,71.707,71.626,71.688,191400000.0
2006-04-03 23:45:00,71.685,71.714,71.672,71.705,79400000.0
2006-04-04 00:00:00,71.696,71.705,71.657,71.682,124800000.0
2006-04-04 00:15:00,71.69,71.735,71.678,71.705,176400000.0
2006-04-04 00:30:00,71.695,71.699,71.626,71.631,116200000.0
2006-04-04 00:45:00,71.628,71.631,71.275,71.328,166000000.0
2006-04-04 01:00:00,71.315,71.329,71.119,71.239,208000000.0
2006-04-04 01:15:00,71.228,71.229,71.119,71.151,210600000.0
2006-04-04 01:30:00,71.138,71.365,71.113,71.359,190800000.0
2006-04-04 01:45:00,71.354,71.43,71.282,71.423,195200000.0
2006-04-04 02:00:00,71.438,71.485,71.363,71.463,197800000.0
2006-04-04 02:15:00,71.461,71.48,71.286,71.428,197800000.0
2006-04-04 02:30:00,71.451,71.455,71.264,71.265,192400000.0
2006-04-04 02:45:00,71.261,71.336,71.21,71.304,177600000.0
2006-04-04 03:00:00,71.306,71.318,71.222,71.224,200400000.0
2006-04-04 03:15:00,71.186,71.248,71.171,71.196,172200000.0
2006-04-04 03:30:00,71.196,71.196,71.034,71.12,195200000.0
2006-04-04 03:45:00,71.115,71.138,71.067,71.078,179600000.0
2006-04-04 04:00:00,71.064,71.104,71.014,71.104,178600000.0
2006-04-04 04:15:00,71.115,71.118,71.007,71.077,190400000.0
2006-04-04 04:30:00,71.082,71.13,71.065,71.085,140600000.0
2006-04-04 04:45:00,71.098,71.126,71.021,71.094,149800000.0
2006-04-04 05:00:00,71.09,71.143,71.085,71.12,173800000.0
2006-04-04 05:15:00,71.127,71.19,71.097,71.148,196200000.0
2006-04-04 05:30:00,71.149,71.163,71.101,71.101,149200000.0
2006-04-04 05:45:00,71.096,71.135,70.943,71.032,181800000.0
2006-04-04 06:00:00,71.046,71.05,70.905,70.923,186000000.0
2006-04-04 06:15:00,70.908,70.996,70.85,70.992,171200000.0
2006-04-04 06:30:00,70.996,71.097,70.996,71.069,187200000.0
2006-04-04 06:45:00,71.083,71.105,71.042,71.098,159400000.0
2006-04-04 07:00:00,71.098,71.116,71.064,71.096,161600000.0
2006-04-04 07:15:00,71.086,71.174,71.079,71.168,155600000.0
2006-04-04 07:30:00,71.177,71.177,71.081,71.095,140000000.0
2006-04-04 07:45:00,71.096,71.23,71.094,71.218,182400000.0
2006-04-04 08:00:00,71.212,71.212,71.079,71.111,155200000.0
2006-04-04 08:15:00,71.131,71.142,71.009,71.068,166400000.0
2006-04-04 08:30:00,71.049,71.182,71.032,71.086,184000000.0
2006-04-04 08:45:00,71.08,71.124,71.032,71.032,197200000.0
2006-04-04 09:00:00,71.024,71.083,71.003,71.074,195200000.0
2006-04-04 09:15:00,71.075,71.099,70.998,71.089,190400000.0
2006-04-04 09:30:00,71.087,71.09,70.87,70.885,193600000.0
2006-04-04 09:45:00,70.901,70.904,70.621,70.716,216400000.0
2006-04-04 10:00:00,70.722,70.76,70.659,70.76,192400000.0
2006-04-04 10:15:00,70.766,70.797,70.742,70.765,179200000.0
2006-04-04 10:30:00,70.781,70.782,70.632,70.684,158200000.0
2006-04-04 10:45:00,70.677,70.759,70.65,70.75,205200000.0
2006-04-04 11:00:00,70.767,70.786,70.677,70.768,217600000.0
2006-04-04 11:15:00,70.763,70.873,70.748,70.863,190600000.0
2006-04-04 11:30:00,70.876,70.978,70.876,70.97,193600000.0
2006-04-04 11:45:00,70.983,71.071,70.973,71.068,191400000.0
2006-04-04 12:00:00,71.05,71.095,71.03,71.051,191400000.0
2006-04-04 12:15:00,71.051,71.058,70.965,71.035,163000000.0
2006-04-04 12:30:00,71.027,71.128,71.011,71.128,197800000.0
2006-04-04 12:45:00,71.128,71.238,71.123,71.234,176000000.0
2006-04-04 13:00:00,71.239,71.41,71.234,71.376,206800000.0
2006-04-04 13:15:00,71.401,71.401,71.232,71.323,193600000.0
2006-04-04 13:30:00,71.323,71.504,71.315,71.416,312200000.0
2006-04-04 13:45:00,71.43,71.457,71.416,71.445,281200000.0
2006-04-04 14:00:00,71.45,71.56,71.45,71.551,372800000.0
2006-04-04 14:15:00,71.54,71.574,71.331,71.377,313000000.0
2006-04-04 14:30:00,71.358,71.478,71.333,71.34,314600000.0
2006-04-04 14:45:00,71.362,71.534,71.362,71.526,252600000.0
2006-04-04 15:00:00,71.513,71.705,71.513,71.653,289000000.0
2006-04-04 15:15:00,71.649,71.784,71.645,71.732,457000000.0
2006-04-04 15:30:00,71.639,71.775,71.595,71.613,595000000.0
2006-04-04 15:45:00,71.613,71.613,71.426,71.427,340200000.0
2006-04-04 16:00:00,71.421,71.512,71.398,71.471,587200000.0
2006-04-04 16:15:00,71.468,71.657,71.468,71.509,414400000.0
2006-04-04 16:30:00,71.505,71.589,71.472,71.472,561200000.0
2006-04-04 16:45:00,71.481,71.49,71.334,71.449,570400000.0
2006-04-04 17:00:00,71.455,71.465,71.419,71.46,624800000.0
2006-04-04 17:15:00,71.467,71.576,71.466,71.54,330400000.0
2006-04-04 17:30:00,71.53,71.578,71.493,71.497,542200000.0
2006-04-04 17:45:00,71.495,71.501,71.331,71.36,608400000.0
2006-04-04 18:00:00,71.371,71.381,71.314,71.345,413200000.0
2006-04-04 18:15:00,71.34,71.379,71.279,71.364,512000000.0
2006-04-04 18:30:00,71.358,71.448,71.339,71.448,673400000.0
2006-04-04 18:45:00,71.449,71.465,71.425,71.43,220600000.0
2006-04-04 19:00:00,71.388,71.431,71.37,71.396,281600000.0
2006-04-04 19:15:00,71.395,71.477,71.384,71.446,292000000.0
2006-04-04 19:30:00,71.456,71.471,71.426,71.445,106600000.0
2006-04-04 19:45:00,71.44,71.49,71.44,71.462,78400000.0
2006-04-04 20:00:00,71.456,71.502,71.43,71.485,199400000.0
2006-04-04 20:15:00,71.486,71.492,71.257,71.267,237800000.0
2006-04-04 20:30:00,71.279,71.329,71.248,71.325,175400000.0
2006-04-04 20:45:00,71.323,71.323,71.255,71.265,204200000.0
2006-04-04 21:00:00,71.271,71.286,71.263,71.281,105600000.0
2006-04-04 21:15:00,71.284,71.295,71.257,71.278,108200000.0
2006-04-04 21:30:00,71.278,71.3,71.273,71.292,75200000.0
2006-04-04 21:45:00,71.284,71.294,71.281,71.283,50000000.0
2006-04-04 22:00:00,71.285,71.306,71.27,71.295,98000000.0
2006-04-04 22:15:00,71.285,71.309,71.275,71.298,118400000.0
2006-04-04 22:30:00,71.299,71.311,71.288,71.311,64000000.0
2006-04-04 22:45:00,71.312,71.345,71.299,71.34,110400000.0
2006-04-04 23:30:00,71.339,71.521,71.339,71.493,142600000.0
2006-04-04 23:45:00,71.489,71.56,71.431,71.541,116200000.0
2006-04-05 00:00:00,71.539,71.71,71.525,71.668,158400000.0
2006-04-05 00:15:00,71.671,71.671,71.399,71.454,212400000.0
2006-04-05 00:30:00,71.456,71.46,71.364,71.41,142800000.0
2006-04-05 00:45:00,71.392,71.507,71.381,71.443,176400000.0
2006-04-05 01:00:00,71.45,71.516,71.418,71.508,171200000.0
2006-04-05 01:15:00,71.507,71.573,71.494,71.573,174800000.0
2006-04-05 01:30:00,71.57,71.7,71.553,71.693,202000000.0
2006-04-05 01:45:00,71.695,71.704,71.593,71.665,210000000.0
2006-04-05 02:00:00,71.68,71.703,71.642,71.642,169000000.0
2006-04-05 02:15:00,71.656,71.67,71.549,71.602,156800000.0
2006-04-05 02:30:00,71.614,71.714,71.576,71.686,193600000.0
2006-04-05 02:45:00,71.686,71.741,71.594,71.711,166200000.0
2006-04-05 03:00:00,71.689,71.761,71.595,71.665,188800000.0
2006-04-05 03:15:00,71.655,71.658,71.536,71.537,194600000.0
2006-04-05 03:30:00,71.54,71.54,71.362,71.445,195000000.0
2006-04-05 03:45:00,71.451,71.513,71.425,71.45,166400000.0
2006-04-05 04:00:00,71.451,71.484,71.41,71.454,143200000.0
2006-04-05 04:15:00,71.461,71.462,71.332,71.457,179200000.0
2006-04-05 04:30:00,71.448,71.487,71.424,71.448,144400000.0
2006-04-05 04:45:00,71.451,71.505,71.365,71.436,137600000.0
2006-04-05 05:00:00,71.428,71.45,71.338,71.37,155200000.0
2006-04-05 05:15:00,71.365,71.38,71.304,71.352,179200000.0
2006-04-05 05:30:00,71.355,71.369,71.329,71.364,183400000.0
2006-04-05 05:45:00,71.355,71.357,71.26,71.34,170600000.0
2006-04-05 06:00:00,71.354,71.398,71.247,71.335,162000000.0
2006-04-05 06:15:00,71.334,71.34,71.279,71.285,142400000.0
2006-04-05 06:30:00,71.278,71.384,71.255,71.342,186600000.0
2006-04-05 06:45:00,71.34,71.388,71.332,71.386,210600000.0
2006-04-05 07:00:00,71.39,71.478,71.378,71.438,195200000.0
2006-04-05 07:15:00,71.443,71.549,71.442,71.499,182400000.0
2006-04-05 07:30:00,71.509,71.545,71.461,71.461,199800000.0
2006-04-05 07:45:00,71.454,71.493,71.419,71.455,194600000.0
2006-04-05 08:00:00,71.453,71.49,71.436,71.455,175400000.0
2006-04-05 08:15:00,71.459,71.492,71.373,71.469,165800000.0
2006-04-05 08:30:00,71.46,71.546,71.438,71.489,202000000.0
2006-04-05 08:45:00,71.479,71.617,71.47,71.552,183800000.0
2006-04-05 09:00:00,71.551,71.565,71.497,71.538,195000000.0
2006-04-05 09:15:00,71.541,71.562,71.419,71.511,179600000.0
2006-04-05 09:30:00,71.506,71.689,71.506,71.566,202000000.0
2006-04-05 09:45:00,71.584,71.629,71.507,71.541,214800000.0
2006-04-05 10:00:00,71.554,71.554,71.389,71.425,192000000.0
2006-04-05 10:15:00,71.431,71.504,71.422,71.454,182400000.0
2006-04-05 10:30:00,71.447,71.527,71.39,71.511,182800000.0
2006-04-05 10:45:00,71.505,71.632,71.466,71.607,190200000.0
2006-04-05 11:00:00,71.613,71.725,71.598,71.725,200000000.0
2006-04-05 11:15:00,71.74,71.79,71.709,71.735,171200000.0
2006-04-05 11:30:00,71.732,71.834,71.719,71.784,192400000.0
2006-04-05 11:45:00,71.795,71.833,71.67,71.739,192000000.0
2006-04-05 12:00:00,71.749,71.832,71.739,71.821,180800000.0
2006-04-05 12:15:00,71.825,71.853,71.761,71.839,193600000.0
2006-04-05 12:30:00,71.838,71.88,71.75,71.806,197800000.0
2006-04-05 12:45:00,71.821,71.831,71.744,71.824,177000000.0
2006-04-05 13:00:00,71.829,71.904,71.828,71.839,183400000.0
2006-04-05 13:15:00,71.846,71.989,71.818,71.955,187600000.0
2006-04-05 13:30:00,71.94,71.946,71.817,71.826,298000000.0
2006-04-05 13:45:00,71.825,71.881,71.777,71.844,268600000.0
2006-04-05 14:00:00,71.857,71.974,71.85,71.974,311200000.0
2006-04-05 14:15:00,71.978,72.128,71.974,72.085,283600000.0
2006-04-05 14:30:00,72.072,72.093,72.02,72.066,314600000.0
2006-04-05 14:45:00,72.069,72.093,72.021,72.065,251600000.0
2006-04-05 15:00:00,72.074,72.224,72.067,72.159,283600000.0
2006-04-05 15:15:00,72.171,72.207,72.052,72.135,456400000.0
2006-04-05 15:30:00,72.036,72.196,72.014,72.168,595000000.0
2006-04-05 15:45:00,72.174,72.221,72.14,72.182,339000000.0
2006-04-05 16:00:00,72.189,72.2,72.098,72.101,589600000.0
2006-04-05 16:15:00,72.1,72.147,72.088,72.108,413000000.0
2006-04-05 16:30:00,72.118,72.246,72.116,72.246,543000000.0
2006-04-05 16:45:00,72.237,72.266,72.147,72.16,540600000.0
2006-04-05 17:00:00,72.152,72.218,72.092,72.092,626000000.0
2006-04-05 17:15:00,72.094,72.126,72.08,72.113,347400000.0
2006-04-05 17:30:00,72.11,72.184,72.103,72.171,546400000.0
2006-04-05 17:45:00,72.162,72.168,72.092,72.135,616800000.0
2006-04-05 18:00:00,72.138,72.19,72.119,72.172,420000000.0
2006-04-05 18:15:00,72.181,72.238,72.162,72.183,438800000.0
2006-04-05 18:30:00,72.187,72.195,72.151,72.156,382200000.0
2006-04-05 18:45:00,72.147,72.185,72.113,72.185,341200000.0
2006-04-05 19:00:00,72.187,72.2,72.145,72.181,216400000.0
2006-04-05 19:15:00,72.188,72.223,72.165,72.209,260800000.0
2006-04-05 19:30:00,72.217,72.225,72.172,72.176,161000000.0
2006-04-05 19:45:00,72.171,72.206,72.151,72.16,187000000.0
2006-04-05 20:00:00,72.157,72.211,72.142,72.196,218000000.0
2006-04-05 20:15:00,72.2,72.234,72.188,72.2,177600000.0
2006-04-05 20:30:00,72.205,72.21,72.134,72.159,158400000.0
2006-04-05 20:45:00,72.159,72.196,72.153,72.161,182800000.0
2006-04-05 21:00:00,72.164,72.208,72.154,72.204,143400000.0
2006-04-05 21:15:00,72.192,72.235,72.116,72.199,178000000.0
2006-04-05 21:30:00,72.2,72.212,72.087,72.19,99600000.0
2006-04-05 21:45:00,72.188,72.196,72.181,72.183,46200000.0
2006-04-05 22:00:00,72.188,72.191,72.156,72.191,132200000.0
2006-04-05 22:15:00,72.191,72.191,72.17,72.186,75600000.0
2006-04-05 22:30:00,72.176,72.188,72.163,72.185,107600000.0
2006-04-05 22:45:00,72.183,72.207,72.168,72.202,150400000.0
2006-04-05 23:15:00,72.203,72.203,72.157,72.157,17600000.0
2006-04-05 23:30:00,72.139,72.296,72.134,72.238,164800000.0
2006-04-05 23:45:00,72.22,72.238,72.145,72.2,97600000.0
2006-04-06 00:00:00,72.201,72.201,72.116,72.127,65600000.0
2006-04-06 00:15:00,72.132,72.153,72.108,72.149,159400000.0
2006-04-06 00:30:00,72.152,72.174,72.101,72.146,173800000.0
2006-04-06 00:45:00,72.133,72.141,72.104,72.114,86400000.0
2006-04-06 01:00:00,72.116,72.22,72.116,72.219,188200000.0
2006-04-06 01:15:00,72.22,72.22,72.145,72.164,198400000.0
2006-04-06 01:30:00,72.165,72.207,72.158,72.161,139200000.0
2006-04-06 01:45:00,72.151,72.224,72.11,72.224,187200000.0
2006-04-06 02:00:00,72.211,72.273,72.199,72.252,198400000.0
2006-04-06 02:15:00,72.251,72.279,72.136,72.136,171600000.0
2006-04-06 02:30:00,72.123,72.176,72.098,72.159,168000000.0
2006-04-06 02:45:00,72.155,72.207,72.092,72.206,155600000.0
2006-04-06 03:00:00,72.206,72.206,72.112,72.169,159400000.0
2006-04-06 03:15:00,72.173,72.19,72.078,72.13,194600000.0
2006-04-06 03:30:00,72.15,72.231,71.998,72.123,195600000.0
2006-04-06 03:45:00,72.113,72.121,71.996,72.04,187000000.0
2006-04-06 04:00:00,72.042,72.093,71.998,72.086,165800000.0
2006-04-06 04:15:00,72.095,72.138,72.043,72.051,150800000.0
2006-04-06 04:30:00,72.046,72.155,72.045,72.108,186000000.0
2006-04-06 04:45:00,72.103,72.105,71.99,72.046,139200000.0
2006-04-06 05:00:00,72.024,72.064,71.984,72.061,140800000.0
2006-04-06 05:15:00,72.049,72.113,71.994,72.109,122600000.0
2006-04-06 05:30:00,72.12,72.12,72.082,72.108,166400000.0
2006-04-06 05:45:00,72.11,72.14,72.015,72.086,183400000.0
2006-04-06 06:00:00,72.094,72.119,72.061,72.117,150400000.0
2006-04-06 06:15:00,72.111,72.151,72.111,72.143,137400000.0
2006-04-06 06:30:00,72.149,72.172,72.014,72.09,177600000.0
2006-04-06 06:45:00,72.092,72.105,72.061,72.079,141800000.0
2006-04-06 07:00:00,72.083,72.104,72.023,72.078,140800000.0
2006-04-06 07:15:00,72.069,72.122,72.062,72.118,153400000.0
2006-04-06 07:30:00,72.12,72.165,72.104,72.164,190400000.0
2006-04-06 07:45:00,72.156,72.158,72.053,72.065,182200000.0
2006-04-06 08:00:00,72.08,72.241,72.075,72.204,161600000.0
2006-04-06 08:15:00,72.215,72.226,72.012,72.141,176000000.0
2006-04-06 08:30:00,72.159,72.209,72.145,72.209,180800000.0
2006-04-06 08:45:00,72.238,72.296,72.18,72.226,193600000.0
2006-04-06 09:00:00,72.226,72.446,72.226,72.406,195000000.0
2006-04-06 09:15:00,72.418,72.611,72.418,72.539,190200000.0
2006-04-06 09:30:00,72.538,72.538,72.432,72.432,193400000.0
2006-04-06 09:45:00,72.437,72.442,72.275,72.388,216400000.0
2006-04-06 10:00:00,72.383,72.383,72.235,72.336,190800000.0
2006-04-06 10:15:00,72.309,72.362,72.263,72.33,166400000.0
2006-04-06 10:30:00,72.332,72.413,72.31,72.395,181200000.0
2006-04-06 10:45:00,72.384,72.421,72.187,72.268,204200000.0
2006-04-06 11:00:00,72.29,72.291,72.134,72.19,217000000.0
2006-04-06 11:15:00,72.197,72.253,72.176,72.185,200400000.0
2006-04-06 11:30:00,72.193,72.222,72.141,72.145,193600000.0
2006-04-06 11:45:00,72.147,72.317,72.128,72.29,179600000.0
2006-04-06 12:00:00,72.279,72.296,72.24,72.259,170000000.0
2006-04-06 12:15:00,72.259,72.259,71.999,72.084,204600000.0
2006-04-06 12:30:00,72.086,72.086,71.899,72.024,211600000.0
2006-04-06 12:45:00,72.01,72.039,71.899,72.021,203600000.0
2006-04-06 13:00:00,72.011,72.082,71.961,72.052,198400000.0
2006-04-06 13:15:00,72.07,72.226,72.014,72.197,180800000.0
2006-04-06 13:30:00,72.2,72.285,72.17,72.242,312800000.0
2006-04-06 13:45:00,72.235,72.313,72.235,72.295,264400000.0
2006-04-06 14:00:00,72.298,72.349,72.268,72.349,356200000.0
2006-04-06 14:15:00,72.358,72.377,72.289,72.289,313400000.0
2006-04-06 14:30:00,72.284,72.378,72.266,72.369,315600000.0
2006-04-06 14:45:00,72.373,72.392,72.212,72.285,267600000.0
2006-04-06 15:00:00,72.28,72.494,72.28,72.425,283200000.0
2006-04-06 15:15:00,72.41,72.475,72.351,72.434,456800000.0
2006-04-06 15:30:00,72.372,72.518,72.338,72.359,596000000.0
2006-04-06 15:45:00,72.364,72.399,72.25,72.25,341200000.0
2006-04-06 16:00:00,72.231,72.331,72.219,72.239,590400000.0
2006-04-06 16:15:00,72.249,72.249,72.081,72.221,413600000.0
2006-04-06 16:30:00,72.232,72.371,72.226,72.346,560400000.0
2006-04-06 16:45:00,72.347,72.387,72.332,72.378,495400000.0
2006-04-06 17:00:00,72.379,72.388,72.278,72.326,627000000.0
2006-04-06 17:15:00,72.328,72.432,72.328,72.393,332000000.0
2006-04-06 17:30:00,72.4,72.418,72.315,72.34,551800000.0
2006-04-06 17:45:00,72.344,72.366,72.234,72.295,577800000.0
2006-04-06 18:00:00,72.306,72.312,72.138,72.218,437600000.0
2006-04-06 18:15:00,72.205,72.255,72.139,72.187,501000000.0
2006-04-06 18:30:00,72.181,72.198,72.159,72.164,476800000.0
2006-04-06 18:45:00,72.171,72.191,72.134,72.168,322600000.0
2006-04-06 19:00:00,72.17,72.238,72.132,72.132,329000000.0
2006-04-06 19:15:00,72.125,72.142,72.093,72.117,228200000.0
2006-04-06 19:30:00,72.135,72.142,72.095,72.109,171000000.0
2006-04-06 19:45:00,72.116,72.116,72.05,72.068,155000000.0
2006-04-06 20:00:00,72.075,72.16,72.075,72.16,186000000.0
2006-04-06 20:15:00,72.166,72.188,72.125,72.147,196200000.0
2006-04-06 20:30:00,72.148,72.151,72.107,72.131,128800000.0
2006-04-06 20:45:00,72.132,72.145,72.098,72.116,196800000.0
2006-04-06 21:00:00,72.117,72.117,72.061,72.075,180200000.0
2006-04-06 21:15:00,72.076,72.11,72.076,72.104,59600000.0
2006-04-06 21:30:00,72.103,72.153,72.029,72.099,129000000.0
2006-04-06 21:45:00,72.097,72.106,72.071,72.087,118800000.0
2006-04-06 22:00:00,72.095,72.121,72.083,72.112,87800000.0
2006-04-06 22:15:00,72.103,72.113,72.094,72.107,103400000.0
2006-04-06 22:30:00,72.117,72.127,72.104,72.118,46400000.0
2006-04-06 22:45:00,72.132,72.161,72.116,72.161,73600000.0
2006-04-06 23:15:00,72.175,72.193,72.128,72.175,24000000.0
2006-04-06 23:30:00,72.185,72.193,72.162,72.172,76800000.0
2006-04-06 23:45:00,72.166,72.262,72.129,72.182,123600000.0
2006-04-07 00:00:00,72.197,72.237,72.177,72.214,147200000.0
2006-04-07 00:15:00,72.207,72.217,72.171,72.171,81000000.0
2006-04-07 00:30:00,72.185,72.196,72.168,72.189,149200000.0
2006-04-07 00:45:00,72.186,72.199,72.182,72.182,49000000.0
2006-04-07 01:00:00,72.18,72.192,72.087,72.087,112000000.0
2006-04-07 01:15:00,72.094,72.118,72.066,72.08,198400000.0
2006-04-07 01:30:00,72.063,72.064,71.98,71.985,190400000.0
2006-04-07 01:45:00,71.975,71.99,71.938,71.975,198800000.0
2006-04-07 02:00:00,71.999,72.034,71.975,71.994,198400000.0
2006-04-07 02:15:00,71.999,72.033,71.925,71.97,201200000.0
2006-04-07 02:30:00,71.949,71.997,71.926,71.993,193600000.0
2006-04-07 02:45:00,71.982,72.067,71.939,72.063,177000000.0
2006-04-07 03:00:00,72.077,72.152,72.0,72.122,200000000.0
2006-04-07 03:15:00,72.11,72.126,72.058,72.062,173200000.0
2006-04-07 03:30:00,72.064,72.088,71.958,72.037,160000000.0
2006-04-07 03:45:00,72.026,72.035,72.002,72.009,155600000.0
2006-04-07 04:00:00,72.012,72.038,71.982,72.006,165200000.0
2006-04-07 04:15:00,72.014,72.033,71.943,72.009,190400000.0
2006-04-07 04:30:00,71.998,72.055,71.975,72.051,146000000.0
2006-04-07 04:45:00,72.053,72.053,71.963,71.981,107600000.0
2006-04-07 05:00:00,71.965,72.037,71.965,72.037,168000000.0
2006-04-07 05:15:00,72.03,72.05,71.976,72.02,159400000.0
2006-04-07 05:30:00,72.033,72.099,72.021,72.056,113000000.0
2006-04-07 05:45:00,72.092,72.118,72.025,72.106,181800000.0
2006-04-07 06:00:00,72.114,72.222,72.078,72.181,186400000.0
2006-04-07 06:15:00,72.2,72.231,72.108,72.158,140800000.0
2006-04-07 06:30:00,72.156,72.201,72.149,72.18,189200000.0
2006-04-07 06:45:00,72.181,72.21,72.17,72.196,174400000.0
2006-04-07 07:00:00,72.196,72.229,72.188,72.222,96000000.0
2006-04-07 07:15:00,72.221,72.224,72.179,72.181,162000000.0
2006-04-07 07:30:00,72.186,72.203,72.166,72.201,144000000.0
2006-04-07 07:45:00,72.197,72.233,72.197,72.228,137000000.0
2006-04-07 08:00:00,72.235,72.277,72.207,72.207,127400000.0
2006-04-07 08:15:00,72.222,72.236,72.124,72.229,164800000.0
2006-04-07 08:30:00,72.228,72.289,72.223,72.281,201000000.0
2006-04-07 08:45:00,72.268,72.286,72.19,72.196,172600000.0
2006-04-07 09:00:00,72.2,72.223,72.138,72.207,181600000.0
2006-04-07 09:15:00,72.218,72.275,72.128,72.141,190800000.0
2006-04-07 09:30:00,72.126,72.145,72.029,72.065,193600000.0
2006-04-07 09:45:00,72.088,72.13,72.023,72.1,216400000.0
2006-04-07 10:00:00,72.084,72.209,72.071,72.199,178600000.0
2006-04-07 10:15:00,72.186,72.34,72.18,72.311,154600000.0
2006-04-07 10:30:00,72.317,72.357,72.239,72.262,170600000.0
2006-04-07 10:45:00,72.246,72.263,72.1,72.172,175400000.0
2006-04-07 11:00:00,72.177,72.181,72.041,72.152,205200000.0
2006-04-07 11:15:00,72.156,72.165,72.124,72.147,132800000.0
2006-04-07 11:30:00,72.144,72.204,72.144,72.168,193000000.0
2006-04-07 11:45:00,72.168,72.195,72.12,72.134,164800000.0
2006-04-07 12:00:00,72.152,72.193,72.099,72.193,169600000.0
2006-04-07 12:15:00,72.195,72.301,72.115,72.284,203600000.0
2006-04-07 12:30:00,72.278,72.352,72.221,72.334,198200000.0
2006-04-07 12:45:00,72.333,72.373,72.313,72.343,202600000.0
2006-04-07 13:00:00,72.341,72.349,72.3,72.305,156600000.0
2006-04-07 13:15:00,72.327,72.356,72.212,72.32,189800000.0
2006-04-07 13:30:00,72.33,72.394,72.321,72.387,293600000.0
2006-04-07 13:45:00,72.386,72.395,72.335,72.37,241000000.0
2006-04-07 14:00:00,72.369,72.399,72.343,72.393,372200000.0
2006-04-07 14:15:00,72.389,72.431,71.975,72.197,300000000.0
2006-04-07 14:30:00,72.133,72.465,72.133,72.397,314600000.0
2006-04-07 14:45:00,72.412,72.454,72.308,72.363,268200000.0
2006-04-07 15:00:00,72.37,72.39,72.189,72.237,293200000.0
2006-04-07 15:15:00,72.243,72.279,72.026,72.109,457400000.0
2006-04-07 15:30:00,72.017,72.116,71.858,71.961,595000000.0
2006-04-07 15:45:00,71.974,72.055,71.934,71.988,315800000.0
2006-04-07 16:00:00,71.985,71.985,71.869,71.883,590600000.0
2006-04-07 16:15:00,71.885,71.965,71.772,71.793,415200000.0
2006-04-07 16:30:00,71.795,71.931,71.795,71.826,561000000.0
2006-04-07 16:45:00,71.845,72.0,71.818,71.943,569200000.0
2006-04-07 17:00:00,71.94,72.029,71.895,72.012,626600000.0
2006-04-07 17:15:00,72.01,72.068,71.973,72.047,362000000.0
2006-04-07 17:30:00,72.035,72.177,72.035,72.071,549200000.0
2006-04-07 17:45:00,72.072,72.177,72.049,72.16,606200000.0
2006-04-07 18:00:00,72.17,72.212,72.117,72.154,401400000.0
2006-04-07 18:15:00,72.153,72.264,72.126,72.264,513400000.0
2006-04-07 18:30:00,72.303,72.303,72.173,72.187,595000000.0
2006-04-07 18:45:00,72.181,72.204,72.156,72.202,273000000.0
2006-04-07 19:00:00,72.196,72.361,72.188,72.31,273400000.0
2006-04-07 19:15:00,72.314,72.348,72.295,72.316,248400000.0
2006-04-07 19:30:00,72.307,72.365,72.299,72.349,131000000.0
2006-04-07 19:45:00,72.353,72.353,72.213,72.254,181800000.0
2006-04-07 20:00:00,72.249,72.249,72.057,72.115,214200000.0
2006-04-07 20:15:00,72.125,72.146,72.053,72.138,149200000.0
2006-04-07 20:30:00,72.133,72.181,72.098,72.158,182800000.0
2006-04-07 20:45:00,72.156,72.156,72.01,72.017,105600000.0
2006-04-07 21:00:00,72.033,72.055,72.011,72.031,147000000.0
2006-04-07 21:15:00,72.037,72.037,71.941,72.026,100200000.0
2006-04-07 21:30:00,72.033,72.039,71.909,71.909,80000000.0
2006-04-07 21:45:00,72.015,72.015,71.975,72.003,103400000.0
2006-04-07 22:00:00,72.007,72.014,71.983,72.006,79800000.0
2006-04-07 22:15:00,72.001,72.015,71.995,72.006,91200000.0
2006-04-07 22:30:00,72.008,72.027,71.997,72.006,165800000.0
2006-04-07 22:45:00,72.008,72.024,72.005,72.012,105000000.0
2006-04-09 23:30:00,72.01,72.01,71.916,71.923,75200000.0
2006-04-09 23:45:00,71.928,71.95,71.911,71.944,110400000.0
2006-04-10 00:00:00,71.918,71.918,71.755,71.807,171000000.0
2006-04-10 00:15:00,71.807,71.814,71.775,71.797,113600000.0
2006-04-10 00:30:00,71.816,71.887,71.776,71.872,179000000.0
2006-04-10 00:45:00,71.863,71.952,71.858,71.915,190800000.0
2006-04-10 01:00:00,71.918,71.93,71.894,71.918,146600000.0
2006-04-10 01:15:00,71.909,71.909,71.798,71.81,210600000.0
2006-04-10 01:30:00,71.805,71.814,71.704,71.759,200400000.0
2006-04-10 01:45:00,71.758,71.776,71.678,71.739,171200000.0
2006-04-10 02:00:00,71.746,71.913,71.734,71.902,197800000.0
2006-04-10 02:15:00,71.905,71.938,71.796,71.937,185000000.0
2006-04-10 02:30:00,71.934,71.979,71.857,71.881,164600000.0
2006-04-10 02:45:00,71.896,71.95,71.833,71.877,165800000.0
2006-04-10 03:00:00,71.866,71.894,71.776,71.859,181800000.0
2006-04-10 03:15:00,71.859,71.92,71.854,71.911,167400000.0
2006-04-10 03:30:00,71.909,71.921,71.795,71.823,163600000.0
2006-04-10 03:45:00,71.789,71.883,71.789,71.855,172800000.0
2006-04-10 04:00:00,71.863,71.887,71.82,71.879,172000000.0
2006-04-10 04:15:00,71.883,71.888,71.775,71.853,148600000.0
2006-04-10 04:30:00,71.848,71.87,71.83,71.867,127400000.0
2006-04-10 04:45:00,71.88,71.923,71.817,71.882,97600000.0
2006-04-10 05:00:00,71.865,71.926,71.865,71.924,85800000.0
2006-04-10 05:15:00,71.921,71.956,71.863,71.932,174400000.0
2006-04-10 05:30:00,71.945,72.03,71.945,72.02,164600000.0
2006-04-10 05:45:00,72.014,72.052,71.956,72.043,164600000.0
2006-04-10 06:00:00,72.049,72.091,71.998,72.049,137600000.0
2006-04-10 06:15:00,72.041,72.057,72.004,72.025,147000000.0
2006-04-10 06:30:00,72.015,72.049,71.965,72.04,174800000.0
2006-04-10 06:45:00,72.036,72.169,72.024,72.128,180800000.0
2006-04-10 07:00:00,72.126,72.126,72.053,72.064,159400000.0
2006-04-10 07:15:00,72.066,72.072,72.034,72.045,126400000.0
2006-04-10 07:30:00,72.052,72.068,72.037,72.046,126400000.0
2006-04-10 07:45:00,72.039,72.074,72.004,72.069,184400000.0
2006-04-10 08:00:00,72.083,72.134,72.053,72.053,177600000.0
2006-04-10 08:15:00,72.066,72.076,71.9,71.97,161600000.0
2006-04-10 08:30:00,71.949,71.949,71.858,71.875,207400000.0
2006-04-10 08:45:00,71.883,71.998,71.883,71.95,195000000.0
2006-04-10 09:00:00,71.954,72.096,71.944,72.024,195200000.0
2006-04-10 09:15:00,72.045,72.048,71.922,71.953,175200000.0
2006-04-10 09:30:00,71.935,72.058,71.92,72.019,193600000.0
2006-04-10 09:45:00,72.027,72.042,71.932,72.034,201400000.0
2006-04-10 10:00:00,72.043,72.132,72.035,72.12,180200000.0
2006-04-10 10:15:00,72.114,72.127,72.069,72.078,185800000.0
2006-04-10 10:30:00,72.053,72.057,71.933,72.007,170600000.0
2006-04-10 10:45:00,71.996,72.053,71.935,72.025,181800000.0
2006-04-10 11:00:00,72.026,72.032,71.958,72.03,188200000.0
2006-04-10 11:15:00,72.016,72.064,71.985,72.045,157800000.0
2006-04-10 11:30:00,72.053,72.099,71.993,72.021,177200000.0
2006-04-10 11:45:00,72.021,72.055,71.988,72.045,138000000.0
2006-04-10 12:00:00,72.05,72.057,72.015,72.056,191600000.0
2006-04-10 12:15:00,72.049,72.079,72.007,72.04,163600000.0
2006-04-10 12:30:00,72.034,72.04,72.018,72.027,103400000.0
2006-04-10 12:45:00,72.045,72.08,72.024,72.032,201200000.0
2006-04-10 13:00:00,72.036,72.045,71.998,72.019,153000000.0
2006-04-10 13:15:00,72.037,72.043,71.905,71.995,157800000.0
2006-04-10 13:30:00,71.983,72.048,71.904,71.905,300600000.0
2006-04-10 13:45:00,71.905,71.997,71.903,71.927,284000000.0
2006-04-10 14:00:00,71.926,71.957,71.884,71.908,372200000.0
2006-04-10 14:15:00,71.898,72.021,71.889,72.019,312800000.0
2006-04-10 14:30:00,72.019,72.032,71.92,71.989,315200000.0
2006-04-10 14:45:00,71.983,72.057,71.957,71.957,241600000.0
2006-04-10 15:00:00,71.952,71.964,71.869,71.886,280000000.0
2006-04-10 15:15:00,71.893,71.903,71.764,71.85,406800000.0
2006-04-10 15:30:00,71.766,71.943,71.746,71.922,594800000.0
2006-04-10 15:45:00,71.913,71.942,71.858,71.924,340200000.0
2006-04-10 16:00:00,71.944,71.984,71.912,71.937,574800000.0
2006-04-10 16:15:00,71.939,71.99,71.928,71.928,375200000.0
2006-04-10 16:30:00,71.945,72.032,71.936,72.003,560200000.0
2006-04-10 16:45:00,72.0,72.014,71.909,71.909,568600000.0
2006-04-10 17:00:00,71.923,72.006,71.922,71.999,586200000.0
2006-04-10 17:15:00,71.999,72.031,71.968,72.031,275400000.0
2006-04-10 17:30:00,72.027,72.163,72.025,72.138,487200000.0
2006-04-10 17:45:00,72.137,72.148,72.11,72.132,605000000.0
2006-04-10 18:00:00,72.146,72.212,72.142,72.168,436000000.0
2006-04-10 18:15:00,72.18,72.185,72.107,72.115,478800000.0
2006-04-10 18:30:00,72.118,72.161,72.085,72.093,425600000.0
2006-04-10 18:45:00,72.081,72.081,72.047,72.05,313000000.0
2006-04-10 19:00:00,72.042,72.113,72.013,72.095,305400000.0
2006-04-10 19:15:00,72.094,72.132,72.08,72.114,216000000.0
2006-04-10 19:30:00,72.12,72.125,72.079,72.087,148600000.0
2006-04-10 19:45:00,72.091,72.115,72.051,72.108,203200000.0
2006-04-10 20:00:00,72.109,72.13,72.095,72.13,129000000.0
2006-04-10 20:15:00,72.125,72.132,72.106,72.132,179600000.0
2006-04-10 20:30:00,72.138,72.16,72.115,72.121,164800000.0
2006-04-10 20:45:00,72.119,72.144,72.086,72.134,149800000.0
2006-04-10 21:00:00,72.138,72.14,72.098,72.123,97000000.0
2006-04-10 21:15:00,72.112,72.135,72.027,72.129,139200000.0
2006-04-10 21:30:00,72.114,72.128,71.989,72.091,92800000.0
2006-04-10 21:45:00,72.091,72.093,72.028,72.041,113600000.0
2006-04-10 22:00:00,72.047,72.059,72.027,72.032,108800000.0
2006-04-10 22:15:00,72.029,72.034,72.019,72.021,25600000.0
2006-04-10 22:30:00,72.021,72.036,72.019,72.026,117200000.0
2006-04-10 22:45:00,72.024,72.028,72.0,72.003,117200000.0
2006-04-10 23:15:00,72.001,72.001,71.92,71.967,28800000.0
2006-04-10 23:30:00,71.986,72.218,71.984,72.206,139200000.0
2006-04-10 23:45:00,72.193,72.203,72.119,72.184,32000000.0
2006-04-11 00:00:00,72.172,72.172,71.964,72.044,171600000.0
2006-04-11 00:15:00,72.064,72.079,72.029,72.049,156800000.0
2006-04-11 00:30:00,72.018,72.018,71.951,71.954,112000000.0
2006-04-11 00:45:00,71.951,71.967,71.932,71.941,130000000.0
2006-04-11 01:00:00,71.911,71.927,71.846,71.89,184000000.0
2006-04-11 01:15:00,71.893,72.127,71.881,71.955,173200000.0
2006-04-11 01:30:00,71.965,72.009,71.939,71.96,155200000.0
2006-04-11 01:45:00,71.957,72.094,71.954,72.063,155200000.0
2006-04-11 02:00:00,72.086,72.119,72.056,72.11,197800000.0
2006-04-11 02:15:00,72.117,72.123,72.014,72.094,172200000.0
2006-04-11 02:30:00,72.108,72.108,72.012,72.027,164800000.0
2006-04-11 02:45:00,72.029,72.034,71.849,71.966,153600000.0
2006-04-11 03:00:00,71.982,72.008,71.872,71.941,198800000.0
2006-04-11 03:15:00,71.948,71.958,71.83,71.871,182800000.0
2006-04-11 03:30:00,71.879,71.911,71.773,71.777,172200000.0
2006-04-11 03:45:00,71.785,71.882,71.785,71.874,150400000.0
2006-04-11 04:00:00,71.884,71.976,71.876,71.973,179200000.0
2006-04-11 04:15:00,71.987,71.987,71.914,71.917,121000000.0
2006-04-11 04:30:00,71.911,71.948,71.894,71.943,159400000.0
2006-04-11 04:45:00,71.948,72.057,71.868,72.054,123200000.0
2006-04-11 05:00:00,72.037,72.112,72.037,72.069,171600000.0
2006-04-11 05:15:00,72.063,72.069,71.961,71.963,138000000.0
2006-04-11 05:30:00,71.97,72.012,71.903,72.004,150200000.0
2006-04-11 05:45:00,72.01,72.047,71.943,72.038,36800000.0
2006-04-11 06:00:00,72.042,72.124,72.033,72.114,173000000.0
2006-04-11 06:15:00,72.116,72.225,72.116,72.188,157800000.0
2006-04-11 06:30:00,72.181,72.242,72.165,72.182,193000000.0
2006-04-11 06:45:00,72.186,72.193,72.125,72.148,169600000.0
2006-04-11 07:00:00,72.138,72.168,72.128,72.165,132800000.0
2006-04-11 07:15:00,72.169,72.179,72.118,72.127,155200000.0
2006-04-11 07:30:00,72.134,72.349,72.123,72.347,190400000.0
2006-04-11 07:45:00,72.345,72.345,72.266,72.316,184000000.0
2006-04-11 08:00:00,72.311,72.456,72.302,72.348,181200000.0
2006-04-11 08:15:00,72.316,72.329,72.193,72.273,192000000.0
2006-04-11 08:30:00,72.281,72.333,72.214,72.314,201000000.0
2006-04-11 08:45:00,72.311,72.327,72.266,72.284,203000000.0
2006-04-11 09:00:00,72.288,72.318,72.258,72.258,170000000.0
2006-04-11 09:15:00,72.243,72.398,72.216,72.364,178600000.0
2006-04-11 09:30:00,72.355,72.355,72.26,72.269,170600000.0
2006-04-11 09:45:00,72.276,72.345,72.23,72.23,199600000.0
2006-04-11 10:00:00,72.232,72.313,72.223,72.309,170600000.0
2006-04-11 10:15:00,72.308,72.351,72.303,72.336,175200000.0
2006-04-11 10:30:00,72.351,72.374,72.272,72.357,164200000.0
2006-04-11 10:45:00,72.344,72.37,72.271,72.353,179200000.0
2006-04-11 11:00:00,72.352,72.408,72.288,72.381,202400000.0
2006-04-11 11:15:00,72.372,72.38,72.325,72.363,172200000.0
2006-04-11 11:30:00,72.366,72.4,72.327,72.392,178000000.0
2006-04-11 11:45:00,72.39,72.43,72.349,72.388,139200000.0
2006-04-11 12:00:00,72.383,72.439,72.366,72.392,192800000.0
2006-04-11 12:15:00,72.397,72.416,72.316,72.341,177000000.0
2006-04-11 12:30:00,72.317,72.317,72.19,72.301,185600000.0
2006-04-11 12:45:00,72.295,72.309,72.246,72.3,180800000.0
2006-04-11 13:00:00,72.282,72.298,72.269,72.272,158400000.0
2006-04-11 13:15:00,72.286,72.371,72.266,72.354,184000000.0
2006-04-11 13:30:00,72.35,72.409,72.334,72.368,314400000.0
2006-04-11 13:45:00,72.366,72.436,72.34,72.362,257000000.0
2006-04-11 14:00:00,72.336,72.358,72.295,72.358,370400000.0
2006-04-11 14:15:00,72.353,72.439,72.336,72.437,312400000.0
2006-04-11 14:30:00,72.443,72.486,72.368,72.395,316200000.0
2006-04-11 14:45:00,72.404,72.484,72.37,72.456,257000000.0
2006-04-11 15:00:00,72.459,72.49,72.393,72.4,289400000.0
2006-04-11 15:15:00,72.403,72.438,72.257,72.341,457000000.0
2006-04-11 15:30:00,72.25,72.371,72.234,72.293,535400000.0
2006-04-11 15:45:00,72.283,72.303,72.223,72.289,340600000.0
2006-04-11 16:00:00,72.299,72.343,72.244,72.341,587800000.0
2006-04-11 16:15:00,72.335,72.358,72.303,72.325,413800000.0
2006-04-11 16:30:00,72.324,72.341,72.29,72.333,534000000.0
2006-04-11 16:45:00,72.313,72.383,72.277,72.373,572000000.0
2006-04-11 17:00:00,72.388,72.393,72.308,72.308,625800000.0
2006-04-11 17:15:00,72.301,72.366,72.296,72.33,330000000.0
2006-04-11 17:30:00,72.319,72.363,72.318,72.338,479400000.0
2006-04-11 17:45:00,72.34,72.362,72.312,72.353,607600000.0
2006-04-11 18:00:00,72.345,72.384,72.32,72.32,387600000.0
2006-04-11 18:15:00,72.326,72.341,72.318,72.331,441400000.0
2006-04-11 18:30:00,72.336,72.41,72.291,72.392,654800000.0
2006-04-11 18:45:00,72.391,72.398,72.275,72.309,329000000.0
2006-04-11 19:00:00,72.311,72.372,72.305,72.357,212600000.0
2006-04-11 19:15:00,72.371,72.402,72.341,72.353,215800000.0
2006-04-11 19:30:00,72.36,72.397,72.343,72.36,126400000.0
2006-04-11 19:45:00,72.355,72.385,72.325,72.371,132800000.0
2006-04-11 20:00:00,72.373,72.383,72.261,72.32,225000000.0
2006-04-11 20:15:00,72.323,72.374,72.302,72.351,210400000.0
2006-04-11 20:30:00,72.343,72.343,72.278,72.281,124800000.0
2006-04-11 20:45:00,72.281,72.351,72.268,72.34,197200000.0
2006-04-11 21:00:00,72.343,72.353,72.319,72.352,104400000.0
2006-04-11 21:15:00,72.357,72.361,72.262,72.337,129600000.0
2006-04-11 21:30:00,72.326,72.33,72.263,72.277,161600000.0
2006-04-11 21:45:00,72.26,72.285,72.221,72.221,145600000.0
2006-04-11 22:00:00,72.232,72.246,72.213,72.23,187200000.0
2006-04-11 22:15:00,72.232,72.237,72.205,72.207,80000000.0
2006-04-11 22:30:00,72.211,72.252,72.153,72.244,121000000.0
2006-04-11 22:45:00,72.244,72.262,72.237,72.255,104000000.0
2006-04-11 23:30:00,72.265,72.339,72.265,72.339,105600000.0
2006-04-11 23:45:00,72.339,72.348,72.312,72.345,99200000.0
2006-04-12 00:00:00,72.342,72.351,72.276,72.292,169400000.0
2006-04-12 00:15:00,72.307,72.314,72.27,72.309,146600000.0
2006-04-12 00:30:00,72.305,72.314,72.285,72.291,123200000.0
2006-04-12 00:45:00,72.295,72.443,72.272,72.365,178000000.0
2006-04-12 01:00:00,72.361,72.368,72.257,72.257,187600000.0
2006-04-12 01:15:00,72.264,72.289,72.258,72.283,165200000.0
2006-04-12 01:30:00,72.277,72.327,72.257,72.291,198600000.0
2006-04-12 01:45:00,72.299,72.349,72.292,72.321,194000000.0
2006-04-12 02:00:00,72.328,72.418,72.316,72.386,188800000.0
2006-04-12 02:15:00,72.38,72.543,72.328,72.484,171600000.0
2006-04-12 02:30:00,72.482,72.512,72.418,72.418,193600000.0
2006-04-12 02:45:00,72.413,72.419,72.251,72.361,162600000.0
2006-04-12 03:00:00,72.362,72.46,72.261,72.457,188800000.0
2006-04-12 03:15:00,72.472,72.59,72.472,72.56,195600000.0
2006-04-12 03:30:00,72.565,72.61,72.503,72.61,194400000.0
2006-04-12 03:45:00,72.599,72.61,72.572,72.587,173200000.0
2006-04-12 04:00:00,72.591,72.634,72.57,72.625,148800000.0
2006-04-12 04:15:00,72.618,72.64,72.511,72.621,127800000.0
2006-04-12 04:30:00,72.624,72.63,72.546,72.573,134800000.0
2006-04-12 04:45:00,72.58,72.599,72.567,72.597,115200000.0
2006-04-12 05:00:00,72.586,72.661,72.586,72.661,168400000.0
2006-04-12 05:15:00,72.674,72.75,72.652,72.715,171200000.0
2006-04-12 05:30:00,72.729,72.729,72.614,72.629,129600000.0
2006-04-12 05:45:00,72.626,72.708,72.601,72.675,190400000.0
2006-04-12 06:00:00,72.68,72.697,72.542,72.64,163000000.0
2006-04-12 06:15:00,72.639,72.66,72.617,72.626,142400000.0
2006-04-12 06:30:00,72.615,72.644,72.545,72.612,182600000.0
2006-04-12 06:45:00,72.611,72.657,72.595,72.652,86400000.0
2006-04-12 07:00:00,72.658,72.71,72.653,72.691,177600000.0
2006-04-12 07:15:00,72.697,72.739,72.687,72.702,165800000.0
2006-04-12 07:30:00,72.693,72.79,72.679,72.777,153600000.0
2006-04-12 07:45:00,72.788,72.82,72.751,72.806,172200000.0
2006-04-12 08:00:00,72.81,72.81,72.719,72.726,188600000.0
2006-04-12 08:15:00,72.721,72.762,72.649,72.752,161000000.0
2006-04-12 08:30:00,72.754,72.779,72.659,72.707,200800000.0
2006-04-12 08:45:00,72.708,72.729,72.654,72.671,183200000.0
2006-04-12 09:00:00,72.672,72.694,72.622,72.641,194600000.0
2006-04-12 09:15:00,72.638,72.675,72.541,72.665,179200000.0
2006-04-12 09:30:00,72.654,72.701,72.568,72.693,193800000.0
2006-04-12 09:45:00,72.724,72.813,72.664,72.805,199800000.0
2006-04-12 10:00:00,72.819,72.832,72.776,72.811,192000000.0
2006-04-12 10:15:00,72.809,72.884,72.786,72.841,179200000.0
2006-04-12 10:30:00,72.856,72.873,72.738,72.779,181200000.0
2006-04-12 10:45:00,72.777,72.842,72.744,72.781,204200000.0
2006-04-12 11:00:00,72.787,72.837,72.693,72.775,217000000.0
2006-04-12 11:15:00,72.749,72.76,72.622,72.65,199800000.0
2006-04-12 11:30:00,72.65,72.662,72.617,72.64,193400000.0
2006-04-12 11:45:00,72.64,72.651,72.584,72.636,154600000.0
2006-04-12 12:00:00,72.644,72.665,72.574,72.612,179600000.0
2006-04-12 12:15:00,72.613,72.63,72.549,72.594,178000000.0
2006-04-12 12:30:00,72.592,72.647,72.557,72.637,193000000.0
2006-04-12 12:45:00,72.639,72.639,72.589,72.604,154600000.0
2006-04-12 13:00:00,72.6,72.622,72.549,72.549,187200000.0
2006-04-12 13:15:00,72.568,72.599,72.518,72.588,161400000.0
2006-04-12 13:30:00,72.594,72.603,72.533,72.59,282000000.0
2006-04-12 13:45:00,72.572,72.605,72.541,72.541,283600000.0
2006-04-12 14:00:00,72.543,72.635,72.533,72.628,359400000.0
2006-04-12 14:15:00,72.624,72.643,72.586,72.595,311200000.0
2006-04-12 14:30:00,72.577,72.721,72.564,72.65,314000000.0
2006-04-12 14:45:00,72.653,72.67,72.553,72.599,268200000.0
2006-04-12 15:00:00,72.599,72.669,72.551,72.584,283200000.0
2006-04-12 15:15:00,72.58,72.687,72.533,72.619,435000000.0
2006-04-12 15:30:00,72.532,72.677,72.521,72.644,593400000.0
2006-04-12 15:45:00,72.654,72.747,72.62,72.736,326800000.0
2006-04-12 16:00:00,72.71,72.87,72.699,72.821,588400000.0
2006-04-12 16:15:00,72.833,72.854,72.732,72.77,380800000.0
2006-04-12 16:30:00,72.77,72.827,72.729,72.738,408000000.0
2006-04-12 16:45:00,72.732,72.895,72.731,72.895,496400000.0
2006-04-12 17:00:00,72.882,72.905,72.817,72.841,559600000.0
2006-04-12 17:15:00,72.83,72.937,72.827,72.88,361000000.0
2006-04-12 17:30:00,72.875,72.91,72.821,72.829,544200000.0
2006-04-12 17:45:00,72.835,72.835,72.742,72.798,407200000.0
2006-04-12 18:00:00,72.77,72.772,72.725,72.747,378000000.0
2006-04-12 18:15:00,72.74,72.836,72.735,72.811,390200000.0
2006-04-12 18:30:00,72.811,72.859,72.805,72.851,638000000.0
2006-04-12 18:45:00,72.856,72.918,72.838,72.861,275000000.0
2006-04-12 19:00:00,72.87,72.876,72.837,72.863,261200000.0
2006-04-12 19:15:00,72.868,72.922,72.85,72.894,243200000.0
2006-04-12 19:30:00,72.907,72.924,72.852,72.866,145600000.0
2006-04-12 19:45:00,72.873,72.88,72.843,72.86,174800000.0
2006-04-12 20:00:00,72.857,72.935,72.853,72.935,194600000.0
2006-04-12 20:15:00,72.939,72.939,72.864,72.905,208400000.0
2006-04-12 20:30:00,72.905,72.926,72.892,72.916,118400000.0
2006-04-12 20:45:00,72.918,72.942,72.902,72.937,132600000.0
2006-04-12 21:00:00,72.942,72.947,72.912,72.933,101800000.0
2006-04-12 21:15:00,72.931,72.939,72.839,72.937,88000000.0
2006-04-12 21:30:00,72.938,72.955,72.924,72.946,79400000.0
2006-04-12 21:45:00,72.947,72.951,72.917,72.927,143400000.0
2006-04-12 22:00:00,72.92,72.92,72.899,72.907,81600000.0
2006-04-12 22:15:00,72.905,72.913,72.875,72.879,107200000.0
2006-04-12 22:30:00,72.881,72.891,72.861,72.872,185600000.0
2006-04-12 22:45:00,72.877,72.926,72.871,72.92,88000000.0
2006-04-12 23:30:00,72.921,73.054,72.883,73.041,89600000.0
2006-04-12 23:45:00,73.042,73.052,72.936,73.039,108800000.0
2006-04-13 00:00:00,73.045,73.11,72.998,73.001,147600000.0
2006-04-13 00:15:00,73.013,73.084,73.004,73.078,152000000.0
2006-04-13 00:30:00,73.079,73.119,73.032,73.05,175400000.0
2006-04-13 00:45:00,73.099,73.902,73.099,73.902,189200000.0
2006-04-13 01:00:00,73.896,73.947,73.634,73.634,199200000.0
2006-04-13 01:15:00,73.642,73.811,73.629,73.791,211200000.0
2006-04-13 01:30:00,73.803,73.883,73.786,73.883,186400000.0
2006-04-13 01:45:00,73.895,73.902,73.729,73.811,194000000.0
2006-04-13 02:00:00,73.839,73.938,73.815,73.925,198200000.0
2006-04-13 02:15:00,73.94,74.067,73.881,74.049,197800000.0
2006-04-13 02:30:00,74.048,74.048,73.911,73.923,193600000.0
2006-04-13 02:45:00,73.935,73.935,73.75,73.842,176400000.0
2006-04-13 03:00:00,73.823,73.859,73.69,73.723,200000000.0
2006-04-13 03:15:00,73.726,73.796,73.709,73.774,195400000.0
2006-04-13 03:30:00,73.789,73.871,73.713,73.748,177000000.0
2006-04-13 03:45:00,73.739,73.775,73.684,73.751,186600000.0
2006-04-13 04:00:00,73.751,73.795,73.733,73.789,156600000.0
2006-04-13 04:15:00,73.788,73.809,73.695,73.801,140200000.0
2006-04-13 04:30:00,73.804,73.95,73.795,73.826,156800000.0
2006-04-13 04:45:00,73.825,73.84,73.723,73.802,132800000.0
2006-04-13 05:00:00,73.785,73.819,73.785,73.81,191400000.0
2006-04-13 05:15:00,73.805,73.813,73.72,73.733,146000000.0
2006-04-13 05:30:00,73.743,73.786,73.722,73.782,169600000.0
2006-04-13 05:45:00,73.783,73.79,73.656,73.752,155200000.0
2006-04-13 06:00:00,73.763,73.763,73.628,73.718,158400000.0
2006-04-13 06:15:00,73.722,73.75,73.697,73.742,146000000.0
2006-04-13 06:30:00,73.733,73.744,73.685,73.716,150000000.0
2006-04-13 06:45:00,73.72,73.737,73.697,73.729,170600000.0
2006-04-13 07:00:00,73.721,73.815,73.716,73.771,180600000.0
2006-04-13 07:15:00,73.769,73.815,73.745,73.77,175200000.0
2006-04-13 07:30:00,73.769,73.787,73.69,73.706,165200000.0
2006-04-13 07:45:00,73.707,73.73,73.636,73.727,184000000.0
2006-04-13 08:00:00,73.729,73.848,73.696,73.834,169600000.0
2006-04-13 08:15:00,73.84,73.84,73.629,73.745,178600000.0
2006-04-13 08:30:00,73.755,73.76,73.533,73.572,201000000.0
2006-04-13 08:45:00,73.58,73.597,73.554,73.583,196800000.0
2006-04-13 09:00:00,73.589,73.634,73.537,73.618,181800000.0
2006-04-13 09:15:00,73.62,73.634,73.509,73.615,176400000.0
2006-04-13 09:30:00,73.622,73.681,73.597,73.667,193000000.0
2006-04-13 09:45:00,73.67,73.729,73.612,73.676,216000000.0
2006-04-13 10:00:00,73.683,73.83,73.677,73.73,191600000.0
2006-04-13 10:15:00,73.717,73.735,73.659,73.725,168000000.0
2006-04-13 10:30:00,73.704,73.721,73.598,73.721,146400000.0
2006-04-13 10:45:00,73.714,73.764,73.651,73.741,192400000.0
2006-04-13 11:00:00,73.743,73.781,73.705,73.72,217600000.0
2006-04-13 11:15:00,73.706,73.718,73.535,73.58,161600000.0
2006-04-13 11:30:00,73.576,73.618,73.559,73.59,156600000.0
2006-04-13 11:45:00,73.588,73.612,73.497,73.551,164600000.0
2006-04-13 12:00:00,73.561,73.619,73.545,73.584,167400000.0
2006-04-13 12:15:00,73.579,73.585,73.513,73.581,204200000.0
2006-04-13 12:30:00,73.578,73.578,73.417,73.526,173200000.0
2006-04-13 12:45:00,73.535,73.547,73.492,73.508,189800000.0
2006-04-13 13:00:00,73.511,73.554,73.352,73.392,197800000.0
2006-04-13 13:15:00,73.422,73.442,73.343,73.419,201000000.0
2006-04-13 13:30:00,73.42,73.434,73.353,73.387,227000000.0
2006-04-13 13:45:00,73.397,73.455,72.944,73.054,269200000.0
2006-04-13 14:00:00,73.091,73.199,73.067,73.128,357600000.0
2006-04-13 14:15:00,73.156,73.264,73.156,73.216,313600000.0
2006-04-13 14:30:00,73.211,73.252,73.138,73.151,315200000.0
2006-04-13 14:45:00,73.152,73.189,73.146,73.179,250000000.0
2006-04-13 15:00:00,73.173,73.2,73.116,73.2,280000000.0
2006-04-13 15:15:00,73.209,73.222,73.13,73.215,455000000.0
2006-04-13 15:30:00,73.132,73.28,73.101,73.222,593800000.0
2006-04-13 15:45:00,73.239,73.261,73.149,73.258,340400000.0
2006-04-13 16:00:00,73.262,73.4,73.18,73.333,589000000.0
2006-04-13 16:15:00,73.344,73.429,73.302,73.395,413400000.0
2006-04-13 16:30:00,73.398,73.426,73.302,73.35,561400000.0
2006-04-13 16:45:00,73.346,73.387,73.22,73.223,571000000.0
2006-04-13 17:00:00,73.216,73.27,73.203,73.25,599800000.0
2006-04-13 17:15:00,73.247,73.35,73.232,73.34,306000000.0
2006-04-13 17:30:00,73.348,73.462,73.344,73.461,548200000.0
2006-04-13 17:45:00,73.455,73.457,73.406,73.454,598800000.0
2006-04-13 18:00:00,73.459,73.476,73.42,73.421,290000000.0
2006-04-13 18:15:00,73.426,73.448,73.338,73.346,380200000.0
2006-04-13 18:30:00,73.34,73.413,73.338,73.4,683400000.0
2006-04-13 18:45:00,73.402,73.426,73.378,73.378,223400000.0
2006-04-13 19:00:00,73.354,73.442,73.351,73.437,283600000.0
2006-04-13 19:15:00,73.437,73.506,73.41,73.444,244000000.0
2006-04-13 19:30:00,73.451,73.467,73.393,73.449,124200000.0
2006-04-13 19:45:00,73.447,73.455,73.288,73.298,198800000.0
2006-04-13 20:00:00,73.291,73.291,73.161,73.224,207200000.0
2006-04-13 20:15:00,73.215,73.222,73.103,73.126,152000000.0
2006-04-13 20:30:00,73.126,73.133,73.099,73.104,99200000.0
2006-04-13 20:45:00,73.11,73.13,73.074,73.074,97000000.0
2006-04-13 21:00:00,73.079,73.124,73.062,73.105,121600000.0
2006-04-13 21:15:00,73.112,73.13,73.077,73.091,65600000.0
2006-04-13 21:30:00,73.094,73.1,72.984,73.095,63400000.0
2006-04-13 21:45:00,73.096,73.114,73.085,73.09,60800000.0
2006-04-13 22:00:00,73.107,73.116,73.094,73.101,106600000.0
2006-04-13 22:15:00,73.093,73.106,73.085,73.105,58400000.0
2006-04-13 22:30:00,73.106,73.108,73.033,73.107,147600000.0
2006-04-13 22:45:00,73.108,73.16,73.102,73.159,108800000.0
2006-04-13 23:30:00,73.148,73.295,73.138,73.295,65600000.0
2006-04-13 23:45:00,73.301,73.362,73.246,73.329,76800000.0
2006-04-14 00:00:00,73.328,73.328,73.252,73.256,58600000.0
2006-04-14 00:15:00,73.259,73.361,73.233,73.361,148800000.0
2006-04-14 00:30:00,73.367,73.393,73.336,73.354,121000000.0
2006-04-14 00:45:00,73.357,73.357,73.323,73.357,72000000.0
2006-04-14 01:00:00,73.354,73.375,73.353,73.373,40000000.0
2006-04-14 01:15:00,73.386,73.414,73.337,73.377,186000000.0
2006-04-14 01:30:00,73.377,73.398,73.321,73.359,153000000.0
2006-04-14 01:45:00,73.367,73.381,73.32,73.365,176000000.0
2006-04-14 02:00:00,73.374,73.452,73.352,73.352,171600000.0
2006-04-14 02:15:00,73.344,73.414,73.28,73.395,179200000.0
2006-04-14 02:30:00,73.392,73.429,73.351,73.385,175400000.0
2006-04-14 02:45:00,73.378,73.378,73.249,73.318,164800000.0
2006-04-14 03:00:00,73.306,73.336,73.203,73.324,140200000.0
2006-04-14 03:15:00,73.315,73.34,73.294,73.33,150400000.0
2006-04-14 03:30:00,73.335,73.335,73.23,73.311,135400000.0
2006-04-14 03:45:00,73.309,73.363,73.307,73.344,138600000.0
2006-04-14 04:00:00,73.337,73.344,73.331,73.331,59600000.0
2006-04-14 04:15:00,73.338,73.344,73.251,73.34,51200000.0
2006-04-14 04:30:00,73.329,73.33,73.315,73.324,11200000.0
2006-04-14 04:45:00,73.318,73.326,73.297,73.326,96000000.0
2006-04-14 05:00:00,73.31,73.335,73.296,73.306,91600000.0
2006-04-14 05:15:00,73.317,73.359,73.305,73.342,82600000.0
2006-04-14 05:30:00,73.355,73.377,73.339,73.339,90000000.0
2006-04-14 05:45:00,73.342,73.355,73.339,73.343,69800000.0
2006-04-14 06:00:00,73.321,73.337,73.245,73.335,76800000.0
2006-04-14 06:15:00,73.332,73.338,73.29,73.304,155200000.0
2006-04-14 06:30:00,73.301,73.317,73.176,73.247,163600000.0
2006-04-14 06:45:00,73.251,73.289,73.225,73.235,129000000.0
2006-04-14 07:00:00,73.238,73.322,73.23,73.302,143400000.0
2006-04-14 07:15:00,73.295,73.304,73.271,73.298,98000000.0
2006-04-14 07:30:00,73.305,73.32,73.263,73.317,115200000.0
2006-04-14 07:45:00,73.315,73.318,73.239,73.245,138000000.0
2006-04-14 08:00:00,73.243,73.271,73.214,73.262,165200000.0
2006-04-14 08:15:00,73.279,73.282,73.212,73.227,121000000.0
2006-04-14 08:30:00,73.231,73.259,73.223,73.237,154600000.0
2006-04-14 08:45:00,73.241,73.291,73.211,73.255,118400000.0
2006-04-14 09:00:00,73.256,73.256,73.192,73.196,117200000.0
2006-04-14 09:15:00,73.205,73.212,73.059,73.21,153600000.0
2006-04-14 09:30:00,73.203,73.218,73.126,73.126,105600000.0
2006-04-14 09:45:00,73.141,73.169,72.983,73.057,166400000.0
2006-04-14 10:00:00,73.051,73.157,73.046,73.152,170400000.0
2006-04-14 10:15:00,73.142,73.176,73.119,73.173,155200000.0
2006-04-14 10:30:00,73.168,73.182,73.154,73.155,64000000.0
2006-04-14 10:45:00,73.154,73.162,73.055,73.153,145800000.0
2006-04-14 11:00:00,73.157,73.22,73.118,73.198,89600000.0
2006-04-14 11:15:00,73.196,73.229,73.188,73.198,68200000.0
2006-04-14 11:30:00,73.189,73.288,73.173,73.288,164800000.0
2006-04-14 11:45:00,73.291,73.295,73.223,73.263,59200000.0
2006-04-14 12:00:00,73.271,73.295,73.252,73.254,126400000.0
2006-04-14 12:15:00,73.235,73.235,73.211,73.221,99200000.0
2006-04-14 12:30:00,73.213,73.228,73.126,73.225,84200000.0
2006-04-14 12:45:00,73.225,73.252,73.211,73.229,86800000.0
2006-04-14 13:00:00,73.23,73.239,73.227,73.233,25600000.0
2006-04-14 13:15:00,73.235,73.244,73.207,73.235,124800000.0
2006-04-14 13:30:00,73.234,73.306,73.228,73.282,162600000.0
2006-04-14 13:45:00,73.269,73.315,73.263,73.292,147400000.0
2006-04-14 14:00:00,73.29,73.302,73.279,73.295,161600000.0
2006-04-14 14:15:00,73.287,73.295,73.276,73.29,92200000.0
2006-04-14 14:30:00,73.282,73.289,73.27,73.273,36800000.0
2006-04-14 14:45:00,73.286,73.305,73.28,73.305,68800000.0
2006-04-14 15:00:00,73.319,73.361,73.315,73.339,171200000.0
2006-04-14 15:15:00,73.325,73.365,73.271,73.357,362600000.0
2006-04-14 15:30:00,73.364,73.377,73.333,73.341,171200000.0
2006-04-14 15:45:00,73.344,73.356,73.315,73.35,156000000.0
2006-04-14 16:00:00,73.342,73.353,73.34,73.341,220200000.0
2006-04-14 16:15:00,73.349,73.357,73.336,73.351,178600000.0
2006-04-14 16:30:00,73.346,73.359,73.342,73.352,179000000.0
2006-04-14 16:45:00,73.351,73.395,73.348,73.386,300200000.0
2006-04-14 17:00:00,73.392,73.421,73.375,73.415,262400000.0
2006-04-14 17:15:00,73.419,73.422,73.376,73.377,219600000.0
2006-04-14 17:30:00,73.367,73.378,73.286,73.331,282000000.0
2006-04-14 17:45:00,73.314,73.317,73.18,73.18,357600000.0
2006-04-14 18:00:00,73.157,73.19,73.148,73.19,308200000.0
2006-04-14 18:15:00,73.195,73.223,73.179,73.212,128400000.0
2006-04-14 18:30:00,73.223,73.265,73.206,73.249,245600000.0
2006-04-14 18:45:00,73.242,73.26,73.2,73.26,261800000.0
2006-04-14 19:00:00,73.254,73.289,73.229,73.289,195600000.0
2006-04-14 19:15:00,73.3,73.326,73.238,73.238,86400000.0
2006-04-14 19:30:00,73.247,73.321,73.247,73.31,59200000.0
2006-04-14 19:45:00,73.314,73.318,73.252,73.252,128800000.0
2006-04-14 20:00:00,73.246,73.255,73.23,73.249,81000000.0
2006-04-14 20:15:00,73.252,73.281,73.25,73.274,68800000.0
2006-04-14 20:45:00,73.267,73.27,73.266,73.27,11200000.0
2006-04-14 21:00:00,73.278,73.278,73.257,73.271,96400000.0
2006-04-14 21:15:00,73.265,73.275,73.251,73.261,33600000.0
2006-04-14 21:30:00,73.267,73.273,73.248,73.264,32000000.0
2006-04-14 22:00:00,73.259,73.265,73.24,73.257,41600000.0
2006-04-14 22:15:00,73.248,73.262,73.242,73.247,56000000.0
2006-04-14 22:30:00,73.257,73.266,73.231,73.241,48000000.0
2006-04-14 22:45:00,73.244,73.278,73.239,73.278,25600000.0
2006-04-16 23:45:00,73.263,73.263,73.092,73.102,54400000.0
2006-04-17 00:00:00,73.146,73.172,73.115,73.115,84800000.0
2006-04-17 00:15:00,73.114,73.114,73.016,73.111,219000000.0
2006-04-17 00:30:00,73.109,73.181,73.104,73.171,150400000.0
2006-04-17 00:45:00,73.164,73.181,73.126,73.146,118400000.0
2006-04-17 01:00:00,73.144,73.152,73.122,73.132,102400000.0
2006-04-17 01:15:00,73.132,73.14,73.094,73.116,150800000.0
2006-04-17 01:30:00,73.117,73.168,73.114,73.135,74600000.0
2006-04-17 01:45:00,73.133,73.163,73.106,73.134,169600000.0
2006-04-17 02:00:00,73.143,73.146,73.03,73.065,198600000.0
2006-04-17 02:15:00,73.043,73.102,72.966,73.054,198400000.0
2006-04-17 02:30:00,73.052,73.158,73.052,73.147,154000000.0
2006-04-17 02:45:00,73.157,73.239,73.13,73.239,162600000.0
2006-04-17 03:00:00,73.256,73.368,73.19,73.32,187600000.0
2006-04-17 03:15:00,73.314,73.314,73.247,73.274,184400000.0
2006-04-17 03:30:00,73.273,73.354,73.211,73.34,183400000.0
2006-04-17 03:45:00,73.338,73.364,73.297,73.339,163200000.0
2006-04-17 04:00:00,73.345,73.382,73.337,73.346,149800000.0
2006-04-17 04:15:00,73.353,73.368,73.254,73.325,153000000.0
2006-04-17 04:30:00,73.32,73.398,73.32,73.398,137000000.0
2006-04-17 04:45:00,73.403,73.46,73.292,73.455,130000000.0
2006-04-17 05:00:00,73.443,73.467,73.393,73.42,180600000.0
2006-04-17 05:15:00,73.415,73.434,73.33,73.434,143200000.0
2006-04-17 05:30:00,73.427,73.451,73.406,73.419,155000000.0
2006-04-17 05:45:00,73.417,73.433,73.357,73.399,128000000.0
2006-04-17 06:00:00,73.401,73.435,73.34,73.43,99000000.0
2006-04-17 06:15:00,73.428,73.448,73.425,73.432,73400000.0
2006-04-17 06:30:00,73.43,73.467,73.422,73.461,97600000.0
2006-04-17 06:45:00,73.465,73.486,73.453,73.482,97600000.0
2006-04-17 07:00:00,73.488,73.493,73.454,73.472,57000000.0
2006-04-17 07:15:00,73.47,73.474,73.436,73.449,131200000.0
2006-04-17 07:30:00,73.464,73.473,73.44,73.458,96000000.0
2006-04-17 07:45:00,73.46,73.477,73.425,73.437,104000000.0
2006-04-17 08:00:00,73.441,73.469,73.436,73.456,145000000.0
2006-04-17 08:15:00,73.469,73.491,73.448,73.46,129600000.0
2006-04-17 08:30:00,73.447,73.46,73.422,73.446,172800000.0
2006-04-17 08:45:00,73.444,73.489,73.431,73.487,132600000.0
2006-04-17 09:00:00,73.512,73.569,73.504,73.517,195200000.0
2006-04-17 09:15:00,73.513,73.536,73.426,73.502,127400000.0
2006-04-17 09:30:00,73.497,73.529,73.49,73.493,102400000.0
2006-04-17 09:45:00,73.498,73.513,73.368,73.466,144000000.0
2006-04-17 10:00:00,73.444,73.455,73.434,73.446,43200000.0
2006-04-17 10:15:00,73.428,73.469,73.387,73.422,156800000.0
2006-04-17 10:30:00,73.45,73.464,73.417,73.426,150800000.0
2006-04-17 10:45:00,73.411,73.432,73.288,73.368,177000000.0
2006-04-17 11:00:00,73.372,73.424,73.359,73.422,205800000.0
2006-04-17 11:15:00,73.423,73.44,73.368,73.388,148800000.0
2006-04-17 11:30:00,73.387,73.387,73.342,73.355,95400000.0
2006-04-17 11:45:00,73.357,73.446,73.336,73.428,168000000.0
2006-04-17 12:00:00,73.426,73.475,73.421,73.448,116800000.0
2006-04-17 12:15:00,73.449,73.491,73.389,73.472,164200000.0
2006-04-17 12:30:00,73.489,73.524,73.406,73.413,154600000.0
2006-04-17 12:45:00,73.412,73.423,73.374,73.397,113600000.0
2006-04-17 13:00:00,73.404,73.426,73.375,73.375,151400000.0
2006-04-17 13:15:00,73.373,73.397,73.286,73.379,116600000.0
2006-04-17 13:30:00,73.377,73.392,73.246,73.376,270800000.0
2006-04-17 13:45:00,73.354,73.365,73.274,73.361,268200000.0
2006-04-17 14:00:00,73.362,73.379,73.295,73.32,372600000.0
2006-04-17 14:15:00,73.325,73.325,73.144,73.207,313800000.0
2006-04-17 14:30:00,73.189,73.189,73.061,73.147,314000000.0
2006-04-17 14:45:00,73.134,73.209,73.104,73.181,267800000.0
2006-04-17 15:00:00,73.138,73.229,73.042,73.14,290400000.0
2006-04-17 15:15:00,73.142,73.172,73.076,73.162,456400000.0
2006-04-17 15:30:00,73.054,73.171,72.985,73.15,594600000.0
2006-04-17 15:45:00,73.155,73.192,73.122,73.173,229200000.0
2006-04-17 16:00:00,73.167,73.227,73.12,73.204,545200000.0
2006-04-17 16:15:00,73.248,73.29,73.203,73.273,292000000.0
2006-04-17 16:30:00,73.274,73.313,73.198,73.293,534600000.0
2006-04-17 16:45:00,73.284,73.328,73.198,73.328,571200000.0
2006-04-17 17:00:00,73.341,73.415,73.328,73.372,625600000.0
2006-04-17 17:15:00,73.383,73.441,73.353,73.412,348600000.0
2006-04-17 17:30:00,73.402,73.41,73.345,73.385,462800000.0
2006-04-17 17:45:00,73.384,73.437,73.384,73.416,565000000.0
2006-04-17 18:00:00,73.415,73.495,73.405,73.488,386200000.0
2006-04-17 18:15:00,73.478,73.519,73.458,73.507,398800000.0
2006-04-17 18:30:00,73.504,73.51,73.406,73.452,627200000.0
2006-04-17 18:45:00,73.455,73.487,73.411,73.468,329400000.0
2006-04-17 19:00:00,73.466,73.481,73.414,73.428,274600000.0
2006-04-17 19:15:00,73.424,73.463,73.402,73.42,199400000.0
2006-04-17 19:30:00,73.426,73.432,73.396,73.421,145600000.0
2006-04-17 19:45:00,73.416,73.427,73.371,73.378,151400000.0
2006-04-17 20:00:00,73.374,73.422,73.351,73.414,214800000.0
2006-04-17 20:15:00,73.421,73.458,73.376,73.429,206600000.0
2006-04-17 20:30:00,73.435,73.453,73.408,73.412,115200000.0
2006-04-17 20:45:00,73.414,73.453,73.402,73.453,176000000.0
2006-04-17 21:00:00,73.467,73.467,73.424,73.447,139000000.0
2006-04-17 21:15:00,73.449,73.469,73.433,73.45,78800000.0
2006-04-17 21:30:00,73.465,73.476,73.445,73.47,62400000.0
2006-04-17 21:45:00,73.469,73.478,73.449,73.45,126400000.0
2006-04-17 22:00:00,73.459,73.465,73.433,73.449,138600000.0
2006-04-17 22:15:00,73.441,73.456,73.436,73.444,96000000.0
2006-04-17 22:30:00,73.448,73.459,73.425,73.429,59200000.0
2006-04-17 22:45:00,73.425,73.445,73.412,73.441,79400000.0
2006-04-17 23:15:00,73.4,73.4,73.334,73.353,54400000.0
2006-04-17 23:30:00,73.345,73.437,73.332,73.42,162000000.0
2006-04-17 23:45:00,73.43,73.466,73.343,73.396,126400000.0
2006-04-18 00:00:00,73.34,73.403,73.34,73.401,114600000.0
2006-04-18 00:15:00,73.401,73.43,73.384,73.404,172800000.0
2006-04-18 00:30:00,73.398,73.412,73.386,73.389,83200000.0
2006-04-18 00:45:00,73.386,73.479,73.34,73.473,164600000.0
2006-04-18 01:00:00,73.484,73.543,73.468,73.53,184000000.0
2006-04-18 01:15:00,73.519,73.529,73.469,73.529,168400000.0
2006-04-18 01:30:00,73.538,73.659,73.538,73.659,145000000.0
2006-04-18 01:45:00,73.674,73.683,73.583,73.598,194600000.0
2006-04-18 02:00:00,73.625,73.709,73.596,73.703,172800000.0
2006-04-18 02:15:00,73.715,73.738,73.621,73.681,156600000.0
2006-04-18 02:30:00,73.671,73.745,73.671,73.688,169600000.0
2006-04-18 02:45:00,73.694,73.756,73.656,73.697,166400000.0
2006-04-18 03:00:00,73.683,73.701,73.595,73.676,199200000.0
2006-04-18 03:15:00,73.683,73.841,73.659,73.814,193800000.0
2006-04-18 03:30:00,73.822,73.837,73.723,73.728,184000000.0
2006-04-18 03:45:00,73.725,73.793,73.693,73.786,160200000.0
2006-04-18 04:00:00,73.789,73.861,73.787,73.833,130600000.0
2006-04-18 04:15:00,73.839,73.861,73.748,73.823,177600000.0
2006-04-18 04:30:00,73.829,73.835,73.78,73.797,177600000.0
2006-04-18 04:45:00,73.799,73.831,73.739,73.809,155200000.0
2006-04-18 05:00:00,73.798,73.817,73.774,73.781,153200000.0
2006-04-18 05:15:00,73.787,73.793,73.731,73.779,125200000.0
2006-04-18 05:30:00,73.792,73.82,73.77,73.775,137000000.0
2006-04-18 05:45:00,73.774,73.82,73.711,73.799,126400000.0
2006-04-18 06:00:00,73.816,73.816,73.708,73.807,136000000.0
2006-04-18 06:15:00,73.81,73.824,73.799,73.805,78400000.0
2006-04-18 06:30:00,73.799,73.821,73.715,73.768,163600000.0
2006-04-18 06:45:00,73.776,73.813,73.741,73.758,180200000.0
2006-04-18 07:00:00,73.767,73.773,73.733,73.758,107200000.0
2006-04-18 07:15:00,73.75,73.804,73.75,73.802,188800000.0
2006-04-18 07:30:00,73.811,73.818,73.766,73.771,129000000.0
2006-04-18 07:45:00,73.771,73.851,73.769,73.829,175400000.0
2006-04-18 08:00:00,73.838,73.931,73.83,73.88,188800000.0
2006-04-18 08:15:00,73.88,73.88,73.756,73.793,146600000.0
2006-04-18 08:30:00,73.781,73.783,73.633,73.641,192400000.0
2006-04-18 08:45:00,73.63,73.713,73.623,73.706,173200000.0
2006-04-18 09:00:00,73.7,73.755,73.679,73.735,184000000.0
2006-04-18 09:15:00,73.737,73.751,73.583,73.711,165800000.0
2006-04-18 09:30:00,73.71,73.744,73.677,73.695,140800000.0
2006-04-18 09:45:00,73.688,73.722,73.574,73.652,215200000.0
2006-04-18 10:00:00,73.666,73.727,73.647,73.696,192000000.0
2006-04-18 10:15:00,73.701,73.902,73.701,73.85,172600000.0
2006-04-18 10:30:00,73.845,73.892,73.727,73.892,166800000.0
2006-04-18 10:45:00,73.89,73.963,73.847,73.957,194000000.0
2006-04-18 11:00:00,73.955,73.97,73.87,73.874,205600000.0
2006-04-18 11:15:00,73.866,73.901,73.847,73.885,189800000.0
2006-04-18 11:30:00,73.881,73.924,73.868,73.884,181200000.0
2006-04-18 11:45:00,73.88,73.939,73.807,73.913,191400000.0
2006-04-18 12:00:00,73.912,73.959,73.866,73.937,192400000.0
2006-04-18 12:15:00,73.928,73.951,73.887,73.932,203600000.0
2006-04-18 12:30:00,73.926,73.979,73.883,73.97,194600000.0
2006-04-18 12:45:00,73.984,73.991,73.874,73.876,161600000.0
2006-04-18 13:00:00,73.878,73.917,73.85,73.85,175400000.0
2006-04-18 13:15:00,73.856,73.878,73.751,73.875,188800000.0
2006-04-18 13:30:00,73.874,73.874,73.819,73.828,223800000.0
2006-04-18 13:45:00,73.826,73.849,73.776,73.815,259600000.0
2006-04-18 14:00:00,73.803,73.831,73.778,73.79,356200000.0
2006-04-18 14:15:00,73.803,73.843,73.752,73.767,299600000.0
2006-04-18 14:30:00,73.747,73.823,73.744,73.769,314600000.0
2006-04-18 14:45:00,73.776,73.82,73.728,73.814,268200000.0
2006-04-18 15:00:00,73.821,73.965,73.801,73.965,291000000.0
2006-04-18 15:15:00,73.987,73.989,73.821,73.907,457800000.0
2006-04-18 15:30:00,73.801,73.914,73.761,73.827,595000000.0
2006-04-18 15:45:00,73.815,73.88,73.805,73.871,340800000.0
2006-04-18 16:00:00,73.87,73.875,73.757,73.757,588800000.0
2006-04-18 16:15:00,73.764,73.85,73.673,73.686,415000000.0
2006-04-18 16:30:00,73.701,73.764,73.701,73.754,561200000.0
2006-04-18 16:45:00,73.746,73.866,73.74,73.845,538000000.0
2006-04-18 17:00:00,73.841,73.858,73.781,73.845,581800000.0
2006-04-18 17:15:00,73.863,73.894,73.824,73.862,361000000.0
2006-04-18 17:30:00,73.846,73.894,73.837,73.869,528800000.0
2006-04-18 17:45:00,73.846,73.872,73.816,73.869,573000000.0
2006-04-18 18:00:00,73.873,73.887,73.825,73.829,425400000.0
2006-04-18 18:15:00,73.829,73.888,73.822,73.872,482000000.0
2006-04-18 18:30:00,73.883,73.889,73.856,73.868,397400000.0
2006-04-18 18:45:00,73.871,73.875,73.842,73.843,170600000.0
2006-04-18 19:00:00,73.846,73.898,73.846,73.875,261200000.0
2006-04-18 19:15:00,73.871,73.884,73.844,73.853,130600000.0
2006-04-18 19:30:00,73.85,73.877,73.835,73.835,82600000.0
2006-04-18 19:45:00,73.84,73.883,73.823,73.855,157800000.0
2006-04-18 20:00:00,73.844,73.844,73.753,73.813,248400000.0
2006-04-18 20:15:00,73.823,73.977,73.744,73.977,237200000.0
2006-04-18 20:30:00,73.977,73.983,73.85,73.906,195600000.0
2006-04-18 20:45:00,73.906,73.91,73.792,73.82,210000000.0
2006-04-18 21:00:00,73.823,73.878,73.811,73.862,174400000.0
2006-04-18 21:15:00,73.861,73.869,73.762,73.849,116200000.0
2006-04-18 21:30:00,73.847,73.847,73.726,73.817,120000000.0
2006-04-18 21:45:00,73.834,73.849,73.824,73.829,178400000.0
2006-04-18 22:00:00,73.836,73.836,73.792,73.797,142800000.0
2006-04-18 22:15:00,73.791,73.833,73.786,73.786,161000000.0
2006-04-18 22:30:00,73.789,73.828,73.715,73.776,159200000.0
2006-04-18 22:45:00,73.768,73.77,73.677,73.712,144000000.0
2006-04-18 23:15:00,73.676,73.712,73.628,73.685,80400000.0
2006-04-18 23:30:00,73.686,73.719,73.658,73.701,182400000.0
2006-04-18 23:45:00,73.686,73.841,73.668,73.808,180600000.0
2006-04-19 00:00:00,73.81,73.924,73.794,73.899,99000000.0
2006-04-19 00:15:00,73.895,73.895,73.796,73.841,174400000.0
2006-04-19 00:30:00,73.846,73.893,73.814,73.89,204200000.0
2006-04-19 00:45:00,73.861,73.861,73.671,73.671,189200000.0
2006-04-19 01:00:00,73.652,73.721,73.615,73.621,200000000.0
2006-04-19 01:15:00,73.622,73.718,73.555,73.716,200400000.0
2006-04-19 01:30:00,73.72,73.755,73.699,73.747,187200000.0
2006-04-19 01:45:00,73.746,73.79,73.705,73.78,200000000.0
2006-04-19 02:00:00,73.796,73.84,73.738,73.832,197800000.0
2006-04-19 02:15:00,73.829,73.841,73.699,73.836,190800000.0
2006-04-19 02:30:00,73.839,73.857,73.763,73.763,164200000.0
2006-04-19 02:45:00,73.776,73.847,73.741,73.759,166400000.0
2006-04-19 03:00:00,73.755,73.826,73.661,73.746,199400000.0
2006-04-19 03:15:00,73.75,73.817,73.732,73.797,183800000.0
2006-04-19 03:30:00,73.773,73.831,73.714,73.822,195200000.0
2006-04-19 03:45:00,73.821,73.892,73.811,73.878,157800000.0
2006-04-19 04:00:00,73.869,73.897,73.849,73.888,152000000.0
2006-04-19 04:15:00,73.886,73.886,73.767,73.854,189600000.0
2006-04-19 04:30:00,73.854,73.905,73.853,73.878,167200000.0
2006-04-19 04:45:00,73.877,73.911,73.821,73.885,171200000.0
2006-04-19 05:00:00,73.876,73.901,73.828,73.852,142400000.0
2006-04-19 05:15:00,73.846,73.873,73.783,73.858,118800000.0
2006-04-19 05:30:00,73.871,73.88,73.833,73.88,166200000.0
2006-04-19 05:45:00,73.892,73.991,73.856,73.95,186800000.0
2006-04-19 06:00:00,73.966,73.983,73.923,73.929,123200000.0
2006-04-19 06:15:00,73.918,73.924,73.864,73.879,174600000.0
2006-04-19 06:30:00,73.892,73.893,73.796,73.869,193000000.0
2006-04-19 06:45:00,73.878,73.901,73.84,73.857,129400000.0
2006-04-19 07:00:00,73.857,73.957,73.853,73.925,165800000.0
2006-04-19 07:15:00,73.923,74.021,73.921,74.014,183200000.0
2006-04-19 07:30:00,74.021,74.025,73.961,73.976,145600000.0
2006-04-19 07:45:00,73.981,74.079,73.979,74.079,182800000.0
2006-04-19 08:00:00,74.075,74.126,74.018,74.095,180600000.0
2006-04-19 08:15:00,74.086,74.086,73.901,74.013,193600000.0
2006-04-19 08:30:00,74.012,74.137,73.973,74.11,202000000.0
2006-04-19 08:45:00,74.118,74.24,74.118,74.181,182400000.0
2006-04-19 09:00:00,74.175,74.225,74.166,74.189,194600000.0
2006-04-19 09:15:00,74.198,74.255,74.119,74.198,190400000.0
2006-04-19 09:30:00,74.2,74.246,74.143,74.234,194000000.0
2006-04-19 09:45:00,74.251,74.256,74.119,74.185,189600000.0
2006-04-19 10:00:00,74.193,74.229,74.159,74.192,173800000.0
2006-04-19 10:15:00,74.197,74.216,74.167,74.172,157200000.0
2006-04-19 10:30:00,74.173,74.235,74.063,74.225,169600000.0
2006-04-19 10:45:00,74.215,74.351,74.208,74.34,204800000.0
2006-04-19 11:00:00,74.347,74.363,74.215,74.215,218000000.0
2006-04-19 11:15:00,74.208,74.234,74.192,74.2,188800000.0
2006-04-19 11:30:00,74.199,74.207,74.132,74.167,171600000.0
2006-04-19 11:45:00,74.163,74.178,74.145,74.161,156200000.0
2006-04-19 12:00:00,74.17,74.227,74.134,74.19,192400000.0
2006-04-19 12:15:00,74.202,74.24,74.138,74.21,158200000.0
2006-04-19 12:30:00,74.204,74.263,74.132,74.184,196200000.0
2006-04-19 12:45:00,74.192,74.238,74.175,74.224,179200000.0
2006-04-19 13:00:00,74.229,74.261,74.184,74.198,186000000.0
2006-04-19 13:15:00,74.218,74.277,74.144,74.26,191600000.0
2006-04-19 13:30:00,74.259,74.307,74.234,74.26,285200000.0
2006-04-19 13:45:00,74.243,74.311,74.239,74.275,243400000.0
2006-04-19 14:00:00,74.284,74.301,74.225,74.23,323600000.0
2006-04-19 14:15:00,74.234,74.264,74.178,74.188,298000000.0
2006-04-19 14:30:00,74.108,74.313,74.108,74.262,314600000.0
2006-04-19 14:45:00,74.29,74.413,74.263,74.413,268200000.0
2006-04-19 15:00:00,74.414,74.527,74.385,74.44,287800000.0
2006-04-19 15:15:00,74.443,74.607,74.427,74.562,455600000.0
2006-04-19 15:30:00,74.468,74.61,74.436,74.509,535800000.0
2006-04-19 15:45:00,74.524,74.612,74.478,74.559,340800000.0
2006-04-19 16:00:00,74.555,74.638,74.502,74.613,588400000.0
2006-04-19 16:15:00,74.58,74.601,74.517,74.544,413600000.0
2006-04-19 16:30:00,74.539,74.63,74.484,74.544,561600000.0
2006-04-19 16:45:00,74.532,74.669,74.479,74.655,532600000.0
2006-04-19 17:00:00,74.674,74.681,74.509,74.573,624200000.0
2006-04-19 17:15:00,74.586,74.619,74.455,74.474,360400000.0
2006-04-19 17:30:00,74.465,74.502,74.415,74.445,506600000.0
2006-04-19 17:45:00,74.45,74.458,74.391,74.416,520000000.0
2006-04-19 18:00:00,74.403,74.478,74.377,74.424,438200000.0
2006-04-19 18:15:00,74.422,74.452,74.384,74.417,511200000.0
2006-04-19 18:30:00,74.426,74.487,74.412,74.486,531200000.0
2006-04-19 18:45:00,74.487,74.51,74.426,74.428,309800000.0
2006-04-19 19:00:00,74.444,74.491,74.373,74.373,313400000.0
2006-04-19 19:15:00,74.37,74.37,74.267,74.301,291200000.0
2006-04-19 19:30:00,74.298,74.308,74.266,74.278,172200000.0
2006-04-19 19:45:00,74.27,74.311,74.259,74.299,174200000.0
2006-04-19 20:00:00,74.307,74.405,74.294,74.381,247800000.0
2006-04-19 20:15:00,74.387,74.401,74.342,74.383,237800000.0
2006-04-19 20:30:00,74.384,74.407,74.331,74.352,176200000.0
2006-04-19 20:45:00,74.353,74.353,74.302,74.307,185600000.0
2006-04-19 21:00:00,74.305,74.339,74.299,74.334,150400000.0
2006-04-19 21:15:00,74.322,74.328,74.296,74.31,116200000.0
2006-04-19 21:30:00,74.302,74.316,74.187,74.252,149000000.0
2006-04-19 21:45:00,74.255,74.255,74.201,74.232,125200000.0
2006-04-19 22:00:00,74.245,74.245,74.182,74.216,164800000.0
2006-04-19 22:15:00,74.206,74.212,74.17,74.204,172400000.0
2006-04-19 22:30:00,74.214,74.248,74.199,74.239,182800000.0
2006-04-19 22:45:00,74.24,74.288,74.238,74.283,131200000.0
2006-04-19 23:15:00,74.287,74.38,74.286,74.375,57600000.0
2006-04-19 23:30:00,74.384,74.391,74.326,74.366,200000000.0
2006-04-19 23:45:00,74.361,74.416,74.295,74.385,128000000.0
2006-04-20 00:00:00,74.384,74.415,74.37,74.411,117200000.0
2006-04-20 00:15:00,74.409,74.424,74.389,74.408,110400000.0
2006-04-20 00:30:00,74.408,74.414,74.291,74.319,123200000.0
2006-04-20 00:45:00,74.333,74.374,74.285,74.314,190400000.0
2006-04-20 01:00:00,74.296,74.331,74.289,74.318,173200000.0
2006-04-20 01:15:00,74.318,74.318,74.257,74.302,180800000.0
2006-04-20 01:30:00,74.294,74.294,74.246,74.268,183200000.0
2006-04-20 01:45:00,74.275,74.343,74.275,74.328,165800000.0
2006-04-20 02:00:00,74.328,74.335,74.262,74.269,198800000.0
2006-04-20 02:15:00,74.259,74.319,74.157,74.302,187600000.0
2006-04-20 02:30:00,74.3,74.304,74.256,74.265,155200000.0
2006-04-20 02:45:00,74.277,74.313,74.205,74.28,177000000.0
2006-04-20 03:00:00,74.253,74.329,74.155,74.32,200200000.0
2006-04-20 03:15:00,74.326,74.361,74.277,74.31,194600000.0
2006-04-20 03:30:00,74.327,74.45,74.27,74.443,194600000.0
2006-04-20 03:45:00,74.442,74.495,74.425,74.433,173800000.0
2006-04-20 04:00:00,74.439,74.471,74.419,74.435,167400000.0
2006-04-20 04:15:00,74.433,74.449,74.333,74.449,179200000.0
2006-04-20 04:30:00,74.447,74.467,74.399,74.408,156800000.0
2006-04-20 04:45:00,74.429,74.454,74.329,74.435,134400000.0
2006-04-20 05:00:00,74.43,74.466,74.425,74.448,151400000.0
2006-04-20 05:15:00,74.434,74.451,74.373,74.413,174400000.0
2006-04-20 05:30:00,74.425,74.461,74.411,74.447,121000000.0
2006-04-20 05:45:00,74.446,74.513,74.389,74.479,200800000.0
2006-04-20 06:00:00,74.481,74.558,74.42,74.533,153400000.0
2006-04-20 06:15:00,74.539,74.67,74.537,74.573,156800000.0
2006-04-20 06:30:00,74.568,74.636,74.558,74.577,140200000.0
2006-04-20 06:45:00,74.58,74.591,74.543,74.556,171600000.0
2006-04-20 07:00:00,74.55,74.556,74.506,74.538,91200000.0
2006-04-20 07:15:00,74.543,74.566,74.519,74.549,165800000.0
2006-04-20 07:30:00,74.524,74.562,74.52,74.539,180000000.0
2006-04-20 07:45:00,74.54,74.652,74.537,74.616,181000000.0
2006-04-20 08:00:00,74.615,74.656,74.6,74.629,176400000.0
2006-04-20 08:15:00,74.629,74.636,74.524,74.579,174400000.0
2006-04-20 08:30:00,74.595,74.615,74.575,74.6,185000000.0
2006-04-20 08:45:00,74.591,74.623,74.551,74.567,174800000.0
2006-04-20 09:00:00,74.566,74.581,74.511,74.511,148800000.0
2006-04-20 09:15:00,74.519,74.535,74.399,74.504,162600000.0
2006-04-20 09:30:00,74.482,74.553,74.447,74.503,181200000.0
2006-04-20 09:45:00,74.505,74.522,74.268,74.407,215200000.0
2006-04-20 10:00:00,74.411,74.411,74.334,74.374,192000000.0
2006-04-20 10:15:00,74.376,74.396,74.3,74.305,187200000.0
2006-04-20 10:30:00,74.325,74.531,74.325,74.408,182200000.0
2006-04-20 10:45:00,74.387,74.435,74.186,74.295,204800000.0
2006-04-20 11:00:00,74.293,74.332,74.203,74.208,217600000.0
2006-04-20 11:15:00,74.196,74.205,74.114,74.114,202000000.0
2006-04-20 11:30:00,74.121,74.188,74.121,74.188,181200000.0
2006-04-20 11:45:00,74.193,74.207,74.052,74.121,180000000.0
2006-04-20 12:00:00,74.126,74.134,74.087,74.114,162000000.0
2006-04-20 12:15:00,74.127,74.179,74.08,74.143,192400000.0
2006-04-20 12:30:00,74.127,74.236,74.055,74.215,199800000.0
2006-04-20 12:45:00,74.218,74.232,74.148,74.155,202400000.0
2006-04-20 13:00:00,74.149,74.214,74.117,74.183,197800000.0
2006-04-20 13:15:00,74.197,74.266,74.162,74.255,194000000.0
2006-04-20 13:30:00,74.252,74.267,74.223,74.253,314200000.0
2006-04-20 13:45:00,74.261,74.328,74.238,74.328,249400000.0
2006-04-20 14:00:00,74.328,74.337,74.278,74.285,316600000.0
2006-04-20 14:15:00,74.308,74.351,74.27,74.322,260600000.0
2006-04-20 14:30:00,74.32,74.423,74.307,74.35,314000000.0
2006-04-20 14:45:00,74.345,74.372,74.332,74.362,269200000.0
2006-04-20 15:00:00,74.382,74.382,74.28,74.28,274000000.0
2006-04-20 15:15:00,74.27,74.283,74.143,74.229,406200000.0
2006-04-20 15:30:00,74.134,74.26,74.131,74.164,570200000.0
2006-04-20 15:45:00,74.146,74.148,73.943,73.987,341200000.0
2006-04-20 16:00:00,73.967,73.996,73.727,73.82,590200000.0
2006-04-20 16:15:00,73.799,73.829,73.691,73.739,412600000.0
2006-04-20 16:30:00,73.776,73.776,73.6,73.611,476000000.0
2006-04-20 16:45:00,73.522,73.522,73.376,73.421,502200000.0
2006-04-20 17:00:00,73.415,73.602,73.393,73.473,627600000.0
2006-04-20 17:15:00,73.473,73.558,73.421,73.553,361000000.0
2006-04-20 17:30:00,73.552,73.583,73.512,73.519,556200000.0
2006-04-20 17:45:00,73.521,73.648,73.5,73.544,571200000.0
2006-04-20 18:00:00,73.545,73.586,73.504,73.534,437600000.0
2006-04-20 18:15:00,73.548,73.599,73.546,73.571,513200000.0
2006-04-20 18:30:00,73.57,73.57,73.468,73.551,561400000.0
2006-04-20 18:45:00,73.546,73.546,73.469,73.512,329000000.0
2006-04-20 19:00:00,73.5,73.582,73.493,73.582,245800000.0
2006-04-20 19:15:00,73.572,73.596,73.528,73.565,217400000.0
2006-04-20 19:30:00,73.56,73.594,73.53,73.581,131200000.0
2006-04-20 19:45:00,73.586,73.587,73.556,73.582,134400000.0
2006-04-20 20:00:00,73.594,73.643,73.559,73.63,152400000.0
2006-04-20 20:15:00,73.634,73.642,73.596,73.642,125600000.0
2006-04-20 20:30:00,73.645,73.648,73.613,73.617,112000000.0
2006-04-20 20:45:00,73.618,73.618,73.5,73.505,172800000.0
2006-04-20 21:00:00,73.506,73.516,73.488,73.498,123200000.0
2006-04-20 21:15:00,73.483,73.493,73.459,73.488,97600000.0
2006-04-20 21:30:00,73.487,73.492,73.373,73.473,108200000.0
2006-04-20 21:45:00,73.472,73.507,73.472,73.492,163200000.0
2006-04-20 22:00:00,73.505,73.524,73.465,73.467,138000000.0
2006-04-20 22:15:00,73.449,73.478,73.425,73.471,104400000.0
2006-04-20 22:30:00,73.474,73.498,73.417,73.491,145000000.0
2006-04-20 22:45:00,73.498,73.518,73.488,73.518,102400000.0
2006-04-20 23:15:00,73.497,73.497,73.417,73.461,41600000.0
2006-04-20 23:30:00,73.455,73.459,73.373,73.403,143400000.0
2006-04-20 23:45:00,73.399,73.466,73.38,73.408,120400000.0
2006-04-21 00:00:00,73.415,73.466,73.378,73.464,131600000.0
2006-04-21 00:15:00,73.473,73.494,73.424,73.483,176000000.0
2006-04-21 00:30:00,73.483,73.497,73.458,73.475,176000000.0
2006-04-21 00:45:00,73.467,73.478,73.389,73.419,104000000.0
2006-04-21 01:00:00,73.432,73.452,73.353,73.433,161000000.0
2006-04-21 01:15:00,73.433,73.457,73.411,73.418,164000000.0
2006-04-21 01:30:00,73.421,73.455,73.421,73.453,152400000.0
2006-04-21 01:45:00,73.458,73.526,73.433,73.481,200400000.0
2006-04-21 02:00:00,73.489,73.677,73.478,73.659,185600000.0
2006-04-21 02:15:00,73.666,73.673,73.556,73.641,187200000.0
2006-04-21 02:30:00,73.646,73.709,73.646,73.696,180800000.0
2006-04-21 02:45:00,73.701,73.763,73.67,73.74,178400000.0
2006-04-21 03:00:00,73.737,73.766,73.649,73.691,173800000.0
2006-04-21 03:15:00,73.696,73.722,73.662,73.681,170000000.0
2006-04-21 03:30:00,73.685,73.803,73.627,73.789,184000000.0
2006-04-21 03:45:00,73.785,73.786,73.705,73.723,132800000.0
2006-04-21 04:00:00,73.73,73.768,73.712,73.742,104400000.0
2006-04-21 04:15:00,73.752,73.766,73.653,73.754,115000000.0
2006-04-21 04:30:00,73.747,73.771,73.734,73.753,154000000.0
2006-04-21 04:45:00,73.756,73.756,73.635,73.728,91000000.0
2006-04-21 05:00:00,73.737,73.756,73.723,73.739,127600000.0
2006-04-21 05:15:00,73.731,73.771,73.715,73.75,124200000.0
2006-04-21 05:30:00,73.75,73.761,73.734,73.753,92800000.0
2006-04-21 05:45:00,73.752,73.801,73.717,73.762,128400000.0
2006-04-21 06:00:00,73.772,73.776,73.752,73.767,91200000.0
2006-04-21 06:15:00,73.765,73.773,73.751,73.759,65000000.0
2006-04-21 06:30:00,73.745,73.753,73.726,73.742,145400000.0
2006-04-21 06:45:00,73.747,73.758,73.734,73.746,121600000.0
2006-04-21 07:00:00,73.743,73.76,73.713,73.734,107200000.0
2006-04-21 07:15:00,73.734,73.741,73.711,73.729,147000000.0
2006-04-21 07:30:00,73.729,73.749,73.721,73.747,110400000.0
2006-04-21 07:45:00,73.748,73.777,73.734,73.753,155200000.0
2006-04-21 08:00:00,73.748,73.784,73.713,73.736,140800000.0
2006-04-21 08:15:00,73.737,73.743,73.623,73.675,179200000.0
2006-04-21 08:30:00,73.679,73.71,73.653,73.697,178600000.0
2006-04-21 08:45:00,73.698,73.787,73.694,73.787,177600000.0
2006-04-21 09:00:00,73.81,73.864,73.807,73.831,195600000.0
2006-04-21 09:15:00,73.826,73.84,73.737,73.802,165800000.0
2006-04-21 09:30:00,73.804,73.853,73.734,73.831,150800000.0
2006-04-21 09:45:00,73.835,73.916,73.819,73.911,151400000.0
2006-04-21 10:00:00,73.917,74.067,73.903,73.956,191400000.0
2006-04-21 10:15:00,73.953,73.957,73.85,73.889,179600000.0
2006-04-21 10:30:00,73.88,73.932,73.807,73.863,182400000.0
2006-04-21 10:45:00,73.853,73.857,73.688,73.766,194400000.0
2006-04-21 11:00:00,73.772,73.857,73.759,73.844,217000000.0
2006-04-21 11:15:00,73.842,73.903,73.832,73.869,200400000.0
2006-04-21 11:30:00,73.87,73.916,73.858,73.893,193600000.0
2006-04-21 11:45:00,73.889,73.948,73.836,73.923,191400000.0
2006-04-21 12:00:00,73.912,73.957,73.856,73.863,142400000.0
2006-04-21 12:15:00,73.848,73.952,73.848,73.95,174800000.0
2006-04-21 12:30:00,73.932,74.005,73.878,73.933,211600000.0
2006-04-21 12:45:00,73.927,73.972,73.925,73.957,162000000.0
2006-04-21 13:00:00,73.958,74.024,73.92,73.952,203600000.0
2006-04-21 13:15:00,73.968,74.002,73.87,73.925,170600000.0
2006-04-21 13:30:00,73.906,74.007,73.902,73.983,244000000.0
2006-04-21 13:45:00,73.969,74.034,73.959,74.03,254400000.0
2006-04-21 14:00:00,74.023,74.024,73.96,73.997,340000000.0
2006-04-21 14:15:00,73.98,74.225,73.964,74.114,272000000.0
2006-04-21 14:30:00,74.098,74.213,74.088,74.181,315000000.0
2006-04-21 14:45:00,74.183,74.198,74.11,74.126,266400000.0
2006-04-21 15:00:00,74.118,74.148,73.962,74.037,282600000.0
2006-04-21 15:15:00,74.039,74.042,73.875,73.961,455800000.0
2006-04-21 15:30:00,73.88,73.999,73.863,73.908,594800000.0
2006-04-21 15:45:00,73.904,73.953,73.826,73.921,339000000.0
2006-04-21 16:00:00,73.906,73.966,73.895,73.923,540600000.0
2006-04-21 16:15:00,73.929,74.05,73.915,73.991,413400000.0
2006-04-21 16:30:00,73.974,74.075,73.958,74.0,525400000.0
2006-04-21 16:45:00,74.006,74.104,73.945,74.037,571000000.0
2006-04-21 17:00:00,74.042,74.11,74.012,74.036,626000000.0
2006-04-21 17:15:00,74.037,74.038,73.953,74.009,361600000.0
2006-04-21 17:30:00,73.999,74.049,73.981,74.019,545200000.0
2006-04-21 17:45:00,74.022,74.109,74.015,74.055,605800000.0
2006-04-21 18:00:00,74.045,74.075,73.945,73.991,391200000.0
2006-04-21 18:15:00,73.993,74.051,73.991,74.036,487200000.0
2006-04-21 18:30:00,74.035,74.073,74.01,74.057,638200000.0
2006-04-21 18:45:00,74.057,74.084,74.038,74.084,309800000.0
2006-04-21 19:00:00,74.089,74.157,74.031,74.079,293800000.0
2006-04-21 19:15:00,74.076,74.148,74.052,74.099,263800000.0
2006-04-21 19:30:00,74.102,74.131,74.083,74.099,117200000.0
2006-04-21 19:45:00,74.106,74.132,74.053,74.099,167400000.0
2006-04-21 20:00:00,74.095,74.112,74.04,74.103,189200000.0
2006-04-21 20:15:00,74.111,74.173,73.922,73.982,216400000.0
2006-04-21 20:30:00,73.988,74.107,73.971,73.971,169600000.0
2006-04-21 20:45:00,73.96,73.968,73.892,73.895,204800000.0
2006-04-21 21:00:00,73.915,73.934,73.886,73.903,178000000.0
2006-04-21 21:15:00,73.892,73.892,73.792,73.833,182400000.0
2006-04-21 21:30:00,73.832,73.849,73.709,73.805,177000000.0
2006-04-21 21:45:00,73.795,73.833,73.78,73.81,202000000.0
2006-04-21 22:00:00,73.823,73.835,73.784,73.8,158400000.0
2006-04-21 22:15:00,73.801,73.824,73.759,73.772,129000000.0
2006-04-21 22:30:00,73.786,73.801,73.733,73.765,182200000.0
2006-04-21 22:45:00,73.764,73.793,73.757,73.773,145000000.0
2006-04-23 23:30:00,73.683,73.683,73.134,73.152,134400000.0
2006-04-23 23:45:00,73.147,73.341,73.093,73.307,164200000.0
2006-04-24 00:00:00,73.323,73.338,73.207,73.259,163200000.0
2006-04-24 00:15:00,73.273,73.394,73.252,73.361,219200000.0
2006-04-24 00:30:00,73.373,73.439,73.367,73.423,203600000.0
2006-04-24 00:45:00,73.409,73.434,73.351,73.355,166400000.0
2006-04-24 03:30:00,73.366,73.541,73.366,73.54,155000000.0
2006-04-24 03:45:00,73.537,73.556,73.506,73.526,186600000.0
2006-04-24 04:00:00,73.535,73.579,73.496,73.496,179200000.0
2006-04-24 04:15:00,73.501,73.536,73.435,73.499,190800000.0
2006-04-24 04:30:00,73.497,73.517,73.469,73.491,160400000.0
2006-04-24 04:45:00,73.492,73.51,73.418,73.462,178000000.0
2006-04-24 05:00:00,73.461,73.477,73.433,73.461,117200000.0
2006-04-24 05:15:00,73.452,73.467,73.433,73.453,106600000.0
2006-04-24 05:30:00,73.452,73.473,73.424,73.457,146000000.0
2006-04-24 05:45:00,73.454,73.46,73.333,73.407,166400000.0
2006-04-24 06:00:00,73.422,73.476,73.413,73.443,130000000.0
2006-04-24 06:15:00,73.447,73.474,73.42,73.42,102400000.0
2006-04-24 06:30:00,73.414,73.521,73.388,73.47,175800000.0
2006-04-24 06:45:00,73.467,73.469,73.414,73.424,115600000.0
2006-04-24 07:00:00,73.423,73.423,73.36,73.383,137600000.0
2006-04-24 07:15:00,73.39,73.455,73.39,73.441,180800000.0
2006-04-24 07:30:00,73.448,73.453,73.395,73.425,150400000.0
2006-04-24 07:45:00,73.435,73.458,73.378,73.438,166800000.0
2006-04-24 08:00:00,73.439,73.512,73.406,73.467,159800000.0
2006-04-24 08:15:00,73.472,73.474,73.303,73.394,192000000.0
2006-04-24 08:30:00,73.385,73.415,73.321,73.361,201000000.0
2006-04-24 08:45:00,73.358,73.367,73.221,73.273,198400000.0
2006-04-24 09:00:00,73.257,73.342,73.239,73.339,184800000.0
2006-04-24 09:15:00,73.348,73.369,73.166,73.166,189800000.0
2006-04-24 09:30:00,73.17,73.207,73.067,73.143,193000000.0
2006-04-24 09:45:00,73.158,73.221,73.092,73.197,215400000.0
2006-04-24 10:00:00,73.222,73.263,73.188,73.194,192000000.0
2006-04-24 10:15:00,73.218,73.315,73.082,73.086,183400000.0
2006-04-24 10:30:00,73.098,73.148,73.041,73.146,171200000.0
2006-04-24 10:45:00,73.152,73.196,73.13,73.183,169600000.0
2006-04-24 11:00:00,73.162,73.249,73.152,73.248,217600000.0
2006-04-24 11:15:00,73.252,73.275,73.191,73.215,172200000.0
2006-04-24 11:30:00,73.213,73.246,73.189,73.213,153600000.0
2006-04-24 11:45:00,73.204,73.22,73.149,73.151,129600000.0
2006-04-24 12:00:00,73.162,73.199,73.135,73.139,155200000.0
2006-04-24 12:15:00,73.139,73.198,73.086,73.181,193400000.0
2006-04-24 12:30:00,73.182,73.189,73.046,73.116,210600000.0
2006-04-24 12:45:00,73.117,73.162,73.095,73.145,201400000.0
2006-04-24 13:00:00,73.148,73.171,73.072,73.072,184800000.0
2006-04-24 13:15:00,73.085,73.134,73.016,73.105,202000000.0
2006-04-24 13:30:00,73.099,73.107,73.068,73.086,285800000.0
2006-04-24 13:45:00,73.106,73.106,73.001,73.01,262600000.0
2006-04-24 14:00:00,73.009,73.028,72.896,72.947,347600000.0
2006-04-24 14:15:00,72.947,72.97,72.842,72.897,313000000.0
2006-04-24 14:30:00,72.894,72.95,72.894,72.948,304000000.0
2006-04-24 14:45:00,72.947,72.992,72.94,72.974,268200000.0
2006-04-24 15:00:00,72.978,72.99,72.772,72.772,285600000.0
2006-04-24 15:15:00,72.77,72.77,72.427,72.526,455800000.0
2006-04-24 15:30:00,72.448,72.566,72.394,72.463,594400000.0
2006-04-24 15:45:00,72.48,72.505,72.391,72.396,316200000.0
2006-04-24 16:00:00,72.377,72.45,72.327,72.375,588600000.0
2006-04-24 16:15:00,72.392,72.465,72.375,72.465,414400000.0
2006-04-24 16:30:00,72.463,72.554,72.454,72.554,428200000.0
2006-04-24 16:45:00,72.543,72.543,72.474,72.52,537800000.0
2006-04-24 17:00:00,72.538,72.572,72.497,72.519,586600000.0
2006-04-24 17:15:00,72.508,72.587,72.508,72.529,348200000.0
2006-04-24 17:30:00,72.503,72.524,72.464,72.478,517200000.0
2006-04-24 17:45:00,72.486,72.514,72.486,72.499,503800000.0
2006-04-24 18:00:00,72.497,72.51,72.395,72.433,361000000.0
2006-04-24 18:15:00,72.432,72.451,72.328,72.428,511000000.0
2006-04-24 18:30:00,72.439,72.49,72.25,72.258,673600000.0
2006-04-24 18:45:00,72.253,72.301,72.238,72.28,329000000.0
2006-04-24 19:00:00,72.266,72.292,72.25,72.254,266000000.0
2006-04-24 19:15:00,72.25,72.296,72.191,72.191,277200000.0
2006-04-24 19:30:00,72.189,72.235,72.188,72.201,159400000.0
2006-04-24 19:45:00,72.197,72.204,72.005,72.026,195200000.0
2006-04-24 20:00:00,72.029,72.034,71.767,71.824,247400000.0
2006-04-24 20:15:00,71.832,71.835,71.643,71.831,221200000.0
2006-04-24 20:30:00,71.836,71.846,71.744,71.759,186600000.0
2006-04-24 20:45:00,71.759,71.767,71.687,71.687,175400000.0
2006-04-24 21:00:00,71.68,71.73,71.667,71.701,182400000.0
2006-04-24 21:15:00,71.697,71.708,71.619,71.691,65600000.0
2006-04-24 21:30:00,71.691,71.728,71.669,71.728,112000000.0
2006-04-24 21:45:00,71.739,71.768,71.728,71.745,166800000.0
2006-04-24 22:00:00,71.752,71.756,71.728,71.745,133800000.0
2006-04-24 22:15:00,71.742,71.768,71.74,71.76,138000000.0
2006-04-24 22:30:00,71.769,71.812,71.716,71.798,136000000.0
2006-04-24 22:45:00,71.808,71.852,71.797,71.846,119400000.0
2006-04-24 23:15:00,71.844,71.911,71.826,71.907,54400000.0
2006-04-24 23:30:00,71.911,71.987,71.886,71.975,169600000.0
2006-04-24 23:45:00,71.976,72.043,71.927,72.008,177400000.0
2006-04-25 00:00:00,72.014,72.034,71.981,72.011,157800000.0
2006-04-25 00:15:00,72.011,72.011,71.958,71.974,200800000.0
2006-04-25 00:30:00,71.971,71.978,71.924,71.956,166400000.0
2006-04-25 00:45:00,71.962,72.007,71.962,71.982,98600000.0
2006-04-25 01:00:00,71.982,72.024,71.952,71.996,185600000.0
2006-04-25 01:15:00,72.006,72.118,71.987,72.118,185000000.0
2006-04-25 01:30:00,72.129,72.145,72.037,72.048,190400000.0
2006-04-25 01:45:00,72.055,72.091,72.045,72.045,183800000.0
2006-04-25 02:00:00,72.058,72.058,71.931,71.944,181200000.0
2006-04-25 02:15:00,71.969,71.987,71.827,71.955,198600000.0
2006-04-25 02:30:00,71.951,72.021,71.914,71.971,180800000.0
2006-04-25 02:45:00,71.969,71.983,71.864,71.958,177000000.0
2006-04-25 03:00:00,71.944,71.976,71.841,71.946,199800000.0
2006-04-25 03:15:00,71.944,72.004,71.923,71.975,200000000.0
2006-04-25 03:30:00,71.969,71.98,71.89,71.941,194600000.0
2006-04-25 03:45:00,71.922,71.958,71.88,71.956,188000000.0
2006-04-25 04:00:00,71.968,71.979,71.898,71.938,130000000.0
2006-04-25 04:15:00,71.939,72.001,71.876,71.987,190400000.0
2006-04-25 04:30:00,71.99,72.01,71.976,71.98,149200000.0
2006-04-25 04:45:00,71.98,72.022,71.89,71.969,146600000.0
2006-04-25 05:00:00,71.949,72.022,71.944,72.021,179600000.0
2006-04-25 05:15:00,72.014,72.026,71.95,71.95,174800000.0
2006-04-25 05:30:00,71.965,71.997,71.954,71.989,176800000.0
2006-04-25 05:45:00,71.984,71.993,71.866,71.936,200000000.0
2006-04-25 06:00:00,71.945,71.987,71.923,71.973,148200000.0
2006-04-25 06:15:00,71.974,71.976,71.945,71.966,155200000.0
2006-04-25 06:30:00,71.963,72.065,71.962,72.04,192400000.0
2006-04-25 06:45:00,72.027,72.083,72.014,72.083,150400000.0
2006-04-25 07:00:00,72.092,72.1,72.069,72.091,124800000.0
2006-04-25 07:15:00,72.097,72.098,72.049,72.07,125200000.0
2006-04-25 07:30:00,72.068,72.098,72.041,72.092,189800000.0
2006-04-25 07:45:00,72.085,72.143,72.061,72.061,182400000.0
2006-04-25 08:00:00,72.067,72.081,72.028,72.066,184000000.0
2006-04-25 08:15:00,72.073,72.095,72.001,72.071,164000000.0
2006-04-25 08:30:00,72.066,72.075,72.002,72.045,188200000.0
2006-04-25 08:45:00,72.033,72.044,71.872,71.875,179600000.0
2006-04-25 09:00:00,71.87,71.898,71.837,71.864,182400000.0
2006-04-25 09:15:00,71.869,71.932,71.812,71.909,190800000.0
2006-04-25 09:30:00,71.911,71.926,71.8,71.862,179200000.0
2006-04-25 09:45:00,71.872,71.905,71.718,71.851,215400000.0
2006-04-25 10:00:00,71.85,71.942,71.83,71.942,191400000.0
2006-04-25 10:15:00,71.936,71.941,71.801,71.809,185600000.0
2006-04-25 10:30:00,71.805,71.831,71.724,71.827,167800000.0
2006-04-25 10:45:00,71.827,71.841,71.631,71.715,193000000.0
2006-04-25 11:00:00,71.734,71.778,71.665,71.762,182400000.0
2006-04-25 11:15:00,71.756,71.857,71.744,71.851,189200000.0
2006-04-25 11:30:00,71.855,71.891,71.835,71.854,182400000.0
2006-04-25 11:45:00,71.829,71.892,71.804,71.879,179000000.0
2006-04-25 12:00:00,71.88,71.923,71.859,71.922,192000000.0
2006-04-25 12:15:00,71.922,71.946,71.869,71.931,180200000.0
2006-04-25 12:30:00,71.93,71.954,71.844,71.92,170600000.0
2006-04-25 12:45:00,71.92,71.92,71.821,71.888,174400000.0
2006-04-25 13:00:00,71.887,71.954,71.863,71.95,192000000.0
2006-04-25 13:15:00,71.949,72.002,71.868,71.965,209400000.0
2006-04-25 13:30:00,71.975,72.035,71.968,71.991,313000000.0
2006-04-25 13:45:00,71.989,71.99,71.928,71.932,238800000.0
2006-04-25 14:00:00,71.934,71.993,71.908,71.976,373800000.0
2006-04-25 14:15:00,72.007,72.137,72.007,72.047,162600000.0
2006-04-25 14:30:00,72.061,72.067,71.855,71.897,315800000.0
2006-04-25 14:45:00,71.902,71.922,71.84,71.84,268200000.0
2006-04-25 15:00:00,71.835,71.894,71.817,71.829,293200000.0
2006-04-25 15:15:00,71.832,71.846,71.729,71.846,454000000.0
2006-04-25 15:30:00,71.767,71.892,71.721,71.78,593800000.0
2006-04-25 15:45:00,71.771,71.805,71.694,71.741,341200000.0
2006-04-25 16:00:00,71.743,71.846,71.699,71.8,589200000.0
2006-04-25 16:15:00,71.817,71.896,71.737,71.83,414200000.0
2006-04-25 16:30:00,71.827,71.827,71.673,71.689,560400000.0
2006-04-25 16:45:00,71.695,71.805,71.684,71.684,551400000.0
2006-04-25 17:00:00,71.686,71.737,71.659,71.688,626400000.0
2006-04-25 17:15:00,71.709,71.861,71.693,71.773,360800000.0
2006-04-25 17:30:00,71.761,71.798,71.736,71.76,542600000.0
2006-04-25 17:45:00,71.748,71.785,71.688,71.709,605600000.0
2006-04-25 18:00:00,71.715,71.735,71.655,71.691,437000000.0
2006-04-25 18:15:00,71.686,71.737,71.678,71.735,320000000.0
2006-04-25 18:30:00,71.737,71.839,71.725,71.839,489800000.0
2006-04-25 18:45:00,71.845,71.854,71.773,71.798,236800000.0
2006-04-25 19:00:00,71.817,71.823,71.762,71.765,187200000.0
2006-04-25 19:15:00,71.775,71.779,71.708,71.752,277600000.0
2006-04-25 19:30:00,71.753,71.753,71.693,71.705,110400000.0
2006-04-25 19:45:00,71.709,71.713,71.686,71.713,93800000.0
2006-04-25 20:00:00,71.704,71.706,71.661,71.681,142000000.0
2006-04-25 20:15:00,71.679,71.691,71.629,71.68,211200000.0
2006-04-25 20:30:00,71.678,71.718,71.64,71.644,118000000.0
2006-04-25 20:45:00,71.673,71.702,71.611,71.611,176000000.0
2006-04-25 21:00:00,71.598,71.66,71.598,71.658,177600000.0
2006-04-25 21:15:00,71.648,71.658,71.554,71.626,80400000.0
2006-04-25 21:30:00,71.639,71.643,71.616,71.619,96400000.0
2006-04-25 21:45:00,71.629,71.638,71.625,71.63,28800000.0
2006-04-25 22:00:00,71.636,71.636,71.616,71.628,84800000.0
2006-04-25 22:15:00,71.628,71.638,71.61,71.629,123200000.0
2006-04-25 22:30:00,71.642,71.642,71.575,71.621,124600000.0
2006-04-25 22:45:00,71.625,71.631,71.607,71.612,107000000.0
2006-04-25 23:30:00,71.622,71.818,71.622,71.803,161600000.0
2006-04-25 23:45:00,71.804,71.811,71.716,71.81,155200000.0
2006-04-26 00:00:00,71.819,71.829,71.776,71.808,91200000.0
2006-04-26 00:15:00,71.832,71.884,71.828,71.86,178600000.0
2006-04-26 00:30:00,71.854,71.888,71.841,71.867,204800000.0
2006-04-26 00:45:00,71.861,71.891,71.853,71.853,102400000.0
2006-04-26 01:00:00,71.857,71.93,71.847,71.884,139200000.0
2006-04-26 01:15:00,71.889,71.908,71.864,71.905,161400000.0
2006-04-26 01:30:00,71.915,71.927,71.817,71.841,149800000.0
2006-04-26 01:45:00,71.84,71.866,71.785,71.852,178600000.0
2006-04-26 02:00:00,71.865,71.88,71.819,71.87,150400000.0
2006-04-26 02:15:00,71.873,71.884,71.789,71.884,185400000.0
2006-04-26 02:30:00,71.88,71.89,71.84,71.874,169400000.0
2006-04-26 02:45:00,71.878,71.961,71.849,71.942,130000000.0
2006-04-26 03:00:00,71.946,72.07,71.875,72.021,199200000.0
2006-04-26 03:15:00,72.036,72.09,72.03,72.077,180600000.0
2006-04-26 03:30:00,72.119,72.191,71.983,71.987,195200000.0
2006-04-26 03:45:00,71.992,72.039,71.971,72.009,187200000.0
2006-04-26 04:00:00,72.019,72.076,72.003,72.053,146000000.0
2006-04-26 04:15:00,72.056,72.056,71.938,72.054,177600000.0
2006-04-26 04:30:00,72.054,72.128,72.043,72.057,179200000.0
2006-04-26 04:45:00,72.064,72.096,71.987,72.096,113000000.0
2006-04-26 05:00:00,72.084,72.148,72.084,72.117,165800000.0
2006-04-26 05:15:00,72.11,72.17,72.072,72.152,171600000.0
2006-04-26 05:30:00,72.167,72.25,72.148,72.25,193600000.0
2006-04-26 05:45:00,72.255,72.455,72.247,72.351,199400000.0
2006-04-26 06:00:00,72.368,72.371,72.265,72.365,172800000.0
2006-04-26 06:15:00,72.365,72.392,72.276,72.283,148600000.0
2006-04-26 06:30:00,72.287,72.364,72.287,72.351,163200000.0
2006-04-26 06:45:00,72.349,72.438,72.336,72.438,124200000.0
2006-04-26 07:00:00,72.457,72.603,72.445,72.468,150200000.0
2006-04-26 07:15:00,72.479,72.519,72.454,72.5,195000000.0
2006-04-26 07:30:00,72.495,72.566,72.471,72.485,190400000.0
2006-04-26 07:45:00,72.485,72.575,72.459,72.57,195200000.0
2006-04-26 08:00:00,72.564,72.59,72.438,72.438,184800000.0
2006-04-26 08:15:00,72.454,72.454,72.235,72.318,191400000.0
2006-04-26 08:30:00,72.322,72.358,72.28,72.315,184000000.0
2006-04-26 08:45:00,72.313,72.38,72.306,72.326,194600000.0
2006-04-26 09:00:00,72.334,72.338,72.186,72.202,182400000.0
2006-04-26 09:15:00,72.209,72.229,72.112,72.177,189800000.0
2006-04-26 09:30:00,72.165,72.193,72.095,72.188,194000000.0
2006-04-26 09:45:00,72.2,72.2,72.074,72.175,197200000.0
2006-04-26 10:00:00,72.195,72.202,72.115,72.135,190200000.0
2006-04-26 10:15:00,72.121,72.135,72.073,72.09,163200000.0
2006-04-26 10:30:00,72.088,72.13,72.034,72.118,168800000.0
2006-04-26 10:45:00,72.105,72.128,72.035,72.107,188800000.0
2006-04-26 11:00:00,72.116,72.157,72.086,72.095,166400000.0
2006-04-26 11:15:00,72.072,72.136,72.058,72.131,200400000.0
2006-04-26 11:30:00,72.13,72.157,72.076,72.138,175800000.0
2006-04-26 11:45:00,72.142,72.19,72.096,72.187,180800000.0
2006-04-26 12:00:00,72.199,72.292,72.184,72.267,191400000.0
2006-04-26 12:15:00,72.276,72.283,72.207,72.266,189600000.0
2006-04-26 12:30:00,72.256,72.265,72.142,72.227,152000000.0
2006-04-26 12:45:00,72.225,72.313,72.215,72.245,203600000.0
2006-04-26 13:00:00,72.243,72.252,72.15,72.192,198400000.0
2006-04-26 13:15:00,72.217,72.246,72.147,72.228,193000000.0
2006-04-26 13:30:00,72.219,72.233,72.189,72.191,219200000.0
2006-04-26 13:45:00,72.194,72.283,72.178,72.273,283200000.0
2006-04-26 14:00:00,72.268,72.343,72.208,72.343,335000000.0
2006-04-26 14:15:00,72.34,72.34,72.233,72.254,312400000.0
2006-04-26 14:30:00,72.263,72.413,72.245,72.386,315000000.0
2006-04-26 14:45:00,72.378,72.555,72.349,72.555,268200000.0
2006-04-26 15:00:00,72.563,72.573,72.339,72.377,288000000.0
2006-04-26 15:15:00,72.37,72.547,72.347,72.48,456600000.0
2006-04-26 15:30:00,72.375,72.475,72.323,72.472,594400000.0
2006-04-26 15:45:00,72.476,72.649,72.465,72.6,339600000.0
2006-04-26 16:00:00,72.585,72.628,72.522,72.58,588600000.0
2006-04-26 16:15:00,72.561,72.596,72.491,72.514,413000000.0
2006-04-26 16:30:00,72.521,72.572,72.474,72.572,559800000.0
2006-04-26 16:45:00,72.572,72.616,72.527,72.587,567000000.0
2006-04-26 17:00:00,72.584,72.626,72.535,72.544,626600000.0
2006-04-26 17:15:00,72.541,72.579,72.498,72.498,265000000.0
2006-04-26 17:30:00,72.498,72.567,72.483,72.522,544200000.0
2006-04-26 17:45:00,72.506,72.533,72.487,72.525,607200000.0
2006-04-26 18:00:00,72.494,72.494,72.415,72.426,437800000.0
2006-04-26 18:15:00,72.452,72.582,72.45,72.517,511200000.0
2006-04-26 18:30:00,72.517,72.537,72.492,72.505,557400000.0
2006-04-26 18:45:00,72.497,72.502,72.446,72.48,308600000.0
2006-04-26 19:00:00,72.471,72.552,72.448,72.516,205800000.0
2006-04-26 19:15:00,72.534,72.563,72.48,72.536,289400000.0
2006-04-26 19:30:00,72.539,72.539,72.494,72.521,184000000.0
2006-04-26 19:45:00,72.513,72.528,72.481,72.522,147000000.0
2006-04-26 20:00:00,72.512,72.531,72.468,72.514,165800000.0
2006-04-26 20:15:00,72.506,72.531,72.466,72.472,192000000.0
2006-04-26 20:30:00,72.472,72.492,72.458,72.478,175400000.0
2006-04-26 20:45:00,72.474,72.474,72.365,72.388,152800000.0
2006-04-26 21:00:00,72.388,72.468,72.387,72.456,132200000.0
2006-04-26 21:15:00,72.447,72.465,72.375,72.45,104000000.0
2006-04-26 21:30:00,72.446,72.446,72.406,72.424,147600000.0
2006-04-26 21:45:00,72.43,72.435,72.41,72.423,56000000.0
2006-04-26 22:00:00,72.428,72.436,72.415,72.432,48000000.0
2006-04-26 22:15:00,72.43,72.434,72.408,72.415,56000000.0
2006-04-26 22:30:00,72.42,72.42,72.325,72.413,148200000.0
2006-04-26 22:45:00,72.41,72.428,72.395,72.421,155200000.0
2006-04-26 23:15:00,72.427,72.457,72.387,72.439,54400000.0
2006-04-26 23:30:00,72.444,72.499,72.437,72.496,208400000.0
2006-04-26 23:45:00,72.491,72.514,72.397,72.465,128200000.0
2006-04-27 00:00:00,72.473,72.484,72.415,72.42,121600000.0
2006-04-27 00:15:00,72.42,72.422,72.378,72.395,146000000.0
2006-04-27 00:30:00,72.393,72.408,72.297,72.313,203400000.0
2006-04-27 00:45:00,72.304,72.525,72.152,72.277,179200000.0
2006-04-27 01:00:00,72.281,72.405,72.274,72.393,188200000.0
2006-04-27 01:15:00,72.399,72.449,72.392,72.418,120000000.0
2006-04-27 01:30:00,72.424,72.429,72.318,72.338,138000000.0
2006-04-27 01:45:00,72.333,72.37,72.289,72.361,195000000.0
2006-04-27 02:00:00,72.38,72.387,72.332,72.362,182400000.0
2006-04-27 02:15:00,72.371,72.393,72.318,72.38,126400000.0
2006-04-27 02:30:00,72.382,72.413,72.382,72.394,144000000.0
2006-04-27 02:45:00,72.388,72.478,72.348,72.423,164200000.0
2006-04-27 03:00:00,72.444,72.489,72.38,72.411,185400000.0
2006-04-27 03:15:00,72.416,72.437,72.396,72.426,121600000.0
2006-04-27 03:30:00,72.417,72.453,72.36,72.419,148200000.0
2006-04-27 03:45:00,72.418,72.477,72.365,72.477,153600000.0
2006-04-27 04:00:00,72.449,72.456,72.429,72.455,100800000.0
2006-04-27 04:15:00,72.463,72.501,72.374,72.501,152000000.0
2006-04-27 04:30:00,72.485,72.487,72.463,72.479,64000000.0
2006-04-27 04:45:00,72.477,72.484,72.453,72.466,77800000.0
2006-04-27 05:00:00,72.465,72.478,72.439,72.439,71400000.0
2006-04-27 05:15:00,72.434,72.449,72.425,72.442,72400000.0
2006-04-27 05:30:00,72.433,72.441,72.358,72.385,94800000.0
2006-04-27 05:45:00,72.384,72.403,72.196,72.26,155600000.0
2006-04-27 06:00:00,72.279,72.279,72.143,72.221,130000000.0
2006-04-27 06:15:00,72.235,72.258,72.218,72.234,115600000.0
2006-04-27 06:30:00,72.238,72.277,72.195,72.276,122600000.0
2006-04-27 06:45:00,72.265,72.267,72.248,72.264,78800000.0
2006-04-27 07:00:00,72.266,72.287,72.23,72.233,154000000.0
2006-04-27 07:15:00,72.249,72.264,72.209,72.209,154400000.0
2006-04-27 07:30:00,72.208,72.208,72.161,72.176,190400000.0
2006-04-27 07:45:00,72.177,72.21,72.165,72.206,183400000.0
2006-04-27 08:00:00,72.243,72.263,72.175,72.189,179000000.0
2006-04-27 08:15:00,72.197,72.229,72.106,72.177,191400000.0
2006-04-27 08:30:00,72.165,72.233,72.159,72.213,165200000.0
2006-04-27 08:45:00,72.211,72.281,72.209,72.267,190800000.0
2006-04-27 09:00:00,72.263,72.381,72.263,72.299,178600000.0
2006-04-27 09:15:00,72.302,72.339,72.214,72.298,178600000.0
2006-04-27 09:30:00,72.286,72.304,72.261,72.304,86400000.0
2006-04-27 09:45:00,72.306,72.338,72.273,72.281,198400000.0
2006-04-27 10:00:00,72.294,72.349,72.294,72.316,178600000.0
2006-04-27 10:15:00,72.306,72.338,72.258,72.319,187200000.0
2006-04-27 10:30:00,72.33,72.339,72.239,72.335,146600000.0
2006-04-27 10:45:00,72.327,72.339,72.221,72.304,158400000.0
2006-04-27 11:00:00,72.305,72.343,72.273,72.315,188200000.0
2006-04-27 11:15:00,72.307,72.36,72.295,72.301,172600000.0
2006-04-27 11:30:00,72.298,72.32,72.244,72.266,193400000.0
2006-04-27 11:45:00,72.262,72.28,72.174,72.271,167800000.0
2006-04-27 12:00:00,72.264,72.264,71.844,71.849,190800000.0
2006-04-27 12:15:00,71.862,71.989,71.859,71.988,205200000.0
2006-04-27 12:30:00,71.957,72.078,71.913,71.996,209800000.0
2006-04-27 12:45:00,72.013,72.029,71.916,71.999,203200000.0
2006-04-27 13:00:00,72.013,72.039,71.985,71.997,169600000.0
2006-04-27 13:15:00,72.02,72.127,72.002,72.12,192000000.0
2006-04-27 13:30:00,72.122,72.122,71.94,72.029,313600000.0
2006-04-27 13:45:00,72.058,72.166,72.05,72.161,283200000.0
2006-04-27 14:00:00,72.173,72.242,72.122,72.209,370400000.0
2006-04-27 14:15:00,72.203,72.21,72.114,72.161,301200000.0
2006-04-27 14:30:00,72.152,72.184,72.138,72.149,309000000.0
2006-04-27 14:45:00,72.144,72.202,72.088,72.132,256400000.0
2006-04-27 15:00:00,72.119,72.119,72.02,72.09,282600000.0
2006-04-27 15:15:00,72.096,72.107,71.987,72.057,411000000.0
2006-04-27 15:30:00,71.952,72.095,71.952,71.993,595000000.0
2006-04-27 15:45:00,71.979,72.122,71.973,72.109,339800000.0
2006-04-27 16:00:00,72.081,72.148,71.842,72.09,589200000.0
2006-04-27 16:15:00,72.091,72.214,72.069,72.137,413400000.0
2006-04-27 16:30:00,72.14,72.276,72.137,72.261,560400000.0
2006-04-27 16:45:00,72.261,72.275,72.104,72.156,570800000.0
2006-04-27 17:00:00,72.161,72.225,72.127,72.206,625800000.0
2006-04-27 17:15:00,72.206,72.255,72.172,72.172,361000000.0
2006-04-27 17:30:00,72.167,72.206,72.129,72.194,542600000.0
2006-04-27 17:45:00,72.188,72.304,72.111,72.122,607200000.0
2006-04-27 18:00:00,72.102,72.108,72.026,72.078,437800000.0
2006-04-27 18:15:00,72.076,72.239,72.056,72.229,512800000.0
2006-04-27 18:30:00,72.208,72.3,72.193,72.29,680600000.0
2006-04-27 18:45:00,72.301,72.315,72.226,72.27,341800000.0
2006-04-27 19:00:00,72.278,72.304,72.256,72.264,304800000.0
2006-04-27 19:15:00,72.265,72.317,72.26,72.284,260200000.0
2006-04-27 19:30:00,72.297,72.304,72.268,72.276,143400000.0
2006-04-27 19:45:00,72.293,72.296,72.204,72.261,182400000.0
2006-04-27 20:00:00,72.249,72.293,72.218,72.293,247800000.0
2006-04-27 20:15:00,72.323,72.323,72.222,72.238,171000000.0
2006-04-27 20:30:00,72.234,72.3,72.224,72.276,145000000.0
2006-04-27 20:45:00,72.268,72.316,72.245,72.299,181800000.0
2006-04-27 21:00:00,72.309,72.323,72.279,72.32,132800000.0
2006-04-27 21:15:00,72.316,72.358,72.234,72.358,144000000.0
2006-04-27 21:30:00,72.36,72.401,72.274,72.342,151800000.0
2006-04-27 21:45:00,72.336,72.339,72.307,72.318,101200000.0
2006-04-27 22:00:00,72.319,72.336,72.291,72.328,118400000.0
2006-04-27 22:15:00,72.321,72.346,72.316,72.324,139600000.0
2006-04-27 22:30:00,72.323,72.335,72.315,72.32,86400000.0
2006-04-27 22:45:00,72.321,72.348,72.31,72.31,110800000.0
2006-04-27 23:15:00,72.322,72.352,72.287,72.287,24000000.0
2006-04-27 23:30:00,72.287,72.336,72.265,72.336,205800000.0
2006-04-27 23:45:00,72.349,72.365,72.227,72.313,128000000.0
2006-04-28 00:00:00,72.311,72.366,72.306,72.34,171200000.0
2006-04-28 00:15:00,72.334,72.36,72.295,72.309,177000000.0
2006-04-28 00:30:00,72.311,72.325,72.16,72.188,203600000.0
2006-04-28 00:45:00,72.198,72.198,72.118,72.188,176000000.0
2006-04-28 01:00:00,72.185,72.27,72.167,72.267,159400000.0
2006-04-28 01:15:00,72.271,72.288,72.225,72.236,198400000.0
2006-04-28 01:30:00,72.256,72.302,72.253,72.293,138600000.0
2006-04-28 01:45:00,72.281,72.296,72.253,72.254,128000000.0
2006-04-28 02:00:00,72.284,72.363,72.278,72.341,186800000.0
2006-04-28 02:15:00,72.34,72.36,72.249,72.359,185000000.0
2006-04-28 02:30:00,72.355,72.378,72.317,72.369,168400000.0
2006-04-28 02:45:00,72.367,72.384,72.238,72.365,141200000.0
2006-04-28 03:00:00,72.375,72.398,72.302,72.351,199400000.0
2006-04-28 03:15:00,72.36,72.378,72.276,72.283,195000000.0
2006-04-28 03:30:00,72.285,72.325,72.224,72.243,183800000.0
2006-04-28 03:45:00,72.264,72.322,72.259,72.322,158400000.0
2006-04-28 04:00:00,72.349,72.354,72.302,72.348,135400000.0
2006-04-28 04:15:00,72.352,72.397,72.277,72.368,142400000.0
2006-04-28 04:30:00,72.362,72.401,72.338,72.396,150800000.0
2006-04-28 04:45:00,72.395,72.435,72.336,72.381,146000000.0
2006-04-28 05:00:00,72.374,72.392,72.345,72.381,153000000.0
2006-04-28 05:15:00,72.371,72.424,72.332,72.412,164800000.0
2006-04-28 05:30:00,72.43,72.43,72.381,72.424,143400000.0
2006-04-28 05:45:00,72.423,72.46,72.326,72.407,178600000.0
2006-04-28 06:00:00,72.419,72.449,72.351,72.434,172000000.0
2006-04-28 06:15:00,72.434,72.473,72.417,72.461,162600000.0
2006-04-28 06:30:00,72.446,72.455,72.359,72.427,159800000.0
2006-04-28 06:45:00,72.43,72.452,72.396,72.407,202000000.0
2006-04-28 07:00:00,72.408,72.449,72.403,72.438,129000000.0
2006-04-28 07:15:00,72.434,72.468,72.434,72.444,143200000.0
2006-04-28 07:30:00,72.464,72.467,72.369,72.4,158400000.0
2006-04-28 07:45:00,72.394,72.399,72.3,72.308,183400000.0
2006-04-28 08:00:00,72.309,72.378,72.287,72.29,190800000.0
2006-04-28 08:15:00,72.298,72.317,72.163,72.249,191800000.0
2006-04-28 08:30:00,72.238,72.405,72.238,72.398,201000000.0
2006-04-28 08:45:00,72.401,72.482,72.3,72.3,187600000.0
2006-04-28 09:00:00,72.307,72.353,72.302,72.321,177000000.0
2006-04-28 09:15:00,72.339,72.41,72.306,72.37,179200000.0
2006-04-28 09:30:00,72.363,72.395,72.245,72.289,181600000.0
2006-04-28 09:45:00,72.305,72.333,72.263,72.329,185000000.0
2006-04-28 10:00:00,72.324,72.358,72.269,72.322,178000000.0
2006-04-28 10:15:00,72.318,72.319,72.206,72.279,179000000.0
2006-04-28 10:30:00,72.283,72.313,72.151,72.252,181600000.0
2006-04-28 10:45:00,72.245,72.285,72.156,72.266,187200000.0
2006-04-28 11:00:00,72.281,72.362,72.277,72.321,217600000.0
2006-04-28 11:15:00,72.322,72.367,72.314,72.336,187200000.0
2006-04-28 11:30:00,72.333,72.374,72.315,72.367,148600000.0
2006-04-28 11:45:00,72.363,72.363,72.25,72.348,140800000.0
2006-04-28 12:00:00,72.344,72.367,72.313,72.348,179600000.0
2006-04-28 12:15:00,72.346,72.403,72.279,72.38,152000000.0
2006-04-28 12:30:00,72.373,72.397,72.244,72.266,182800000.0
2006-04-28 12:45:00,72.247,72.247,72.139,72.139,175800000.0
2006-04-28 13:00:00,72.164,72.255,72.141,72.209,197200000.0
2006-04-28 13:15:00,72.217,72.237,72.101,72.233,188200000.0
2006-04-28 13:30:00,72.234,72.237,72.208,72.208,284800000.0
2006-04-28 13:45:00,72.214,72.281,72.193,72.269,259200000.0
2006-04-28 14:00:00,72.266,72.309,72.266,72.306,216000000.0
2006-04-28 14:15:00,72.301,72.387,72.252,72.252,314000000.0
2006-04-28 14:30:00,72.264,72.332,72.211,72.316,315600000.0
2006-04-28 14:45:00,72.314,72.314,72.248,72.292,254800000.0
2006-04-28 15:00:00,72.302,72.44,72.297,72.418,282600000.0
2006-04-28 15:15:00,72.413,72.413,72.195,72.299,409400000.0
2006-04-28 15:30:00,72.216,72.368,72.178,72.268,594600000.0
2006-04-28 15:45:00,72.274,72.295,72.166,72.18,144000000.0
2006-04-28 16:15:00,72.211,72.211,72.147,72.18,276200000.0
2006-04-28 16:30:00,72.192,72.524,72.192,72.505,508800000.0
2006-04-28 16:45:00,72.495,72.561,72.477,72.561,424800000.0
2006-04-28 17:00:00,72.582,72.582,72.319,72.362,627200000.0
2006-04-28 17:15:00,72.358,72.464,72.345,72.43,274400000.0
2006-04-28 17:30:00,72.415,72.427,72.323,72.385,387000000.0
2006-04-28 17:45:00,72.375,72.456,72.368,72.379,605600000.0
2006-04-28 18:00:00,72.376,72.376,72.295,72.295,206400000.0
2006-04-28 18:15:00,72.306,72.339,72.302,72.327,513000000.0
2006-04-28 18:30:00,72.326,72.382,72.308,72.349,564000000.0
2006-04-28 18:45:00,72.353,72.433,72.338,72.428,312000000.0
2006-04-28 19:00:00,72.427,72.443,72.398,72.419,188200000.0
2006-04-28 19:15:00,72.402,72.428,72.362,72.421,227400000.0
2006-04-28 19:30:00,72.428,72.432,72.36,72.396,138600000.0
2006-04-28 19:45:00,72.4,72.401,72.334,72.375,96400000.0
2006-04-28 20:00:00,72.378,72.415,72.372,72.415,183800000.0
2006-04-28 20:15:00,72.423,72.557,72.413,72.557,210000000.0
2006-04-28 20:30:00,72.565,72.574,72.527,72.527,177600000.0
2006-04-28 20:45:00,72.538,72.538,72.457,72.467,194800000.0
2006-04-28 21:00:00,72.476,72.488,72.449,72.467,80800000.0
2006-04-28 21:15:00,72.461,72.478,72.45,72.472,105000000.0
2006-04-28 21:30:00,72.479,72.538,72.413,72.538,96000000.0
2006-04-28 21:45:00,72.544,72.555,72.524,72.534,138000000.0
2006-04-28 22:00:00,72.545,72.564,72.49,72.503,172800000.0
2006-04-28 22:15:00,72.506,72.541,72.502,72.514,174400000.0
2006-04-28 22:30:00,72.525,72.535,72.503,72.515,141800000.0
2006-04-28 22:45:00,72.514,72.542,72.498,72.512,128000000.0
2006-04-30 23:30:00,72.501,72.501,72.37,72.392,104000000.0
2006-04-30 23:45:00,72.409,72.431,72.31,72.418,63400000.0
2006-05-01 00:00:00,72.427,72.451,72.423,72.446,72000000.0
2006-05-01 00:15:00,72.445,72.467,72.436,72.467,91200000.0
2006-05-01 00:30:00,72.465,72.492,72.432,72.459,115600000.0
2006-05-01 00:45:00,72.464,72.48,72.395,72.405,94400000.0
2006-05-01 01:00:00,72.4,72.42,72.295,72.297,160000000.0
2006-05-01 01:15:00,72.311,72.326,72.25,72.272,168400000.0
2006-05-01 01:30:00,72.277,72.3,72.256,72.286,139000000.0
2006-05-01 01:45:00,72.29,72.386,72.29,72.38,191800000.0
2006-05-01 02:00:00,72.386,72.43,72.373,72.398,175800000.0
2006-05-01 02:15:00,72.4,72.428,72.33,72.389,173800000.0
2006-05-01 02:30:00,72.389,72.428,72.372,72.392,143400000.0
2006-05-01 02:45:00,72.376,72.385,72.249,72.319,140200000.0
2006-05-01 03:00:00,72.301,72.315,72.212,72.287,200000000.0
2006-05-01 03:15:00,72.285,72.29,72.184,72.196,167400000.0
2006-05-01 03:30:00,72.191,72.227,72.119,72.224,128000000.0
2006-05-01 03:45:00,72.226,72.292,72.205,72.283,170000000.0
2006-05-01 04:00:00,72.28,72.28,72.192,72.243,164600000.0
2006-05-01 04:15:00,72.23,72.23,72.017,72.117,190400000.0
2006-05-01 04:30:00,72.114,72.126,72.047,72.094,166400000.0
2006-05-01 04:45:00,72.103,72.11,71.99,72.07,178400000.0
2006-05-01 05:00:00,72.065,72.096,72.047,72.085,169600000.0
2006-05-01 05:15:00,72.085,72.122,72.031,72.113,164600000.0
2006-05-01 05:30:00,72.127,72.14,72.102,72.134,105000000.0
2006-05-01 05:45:00,72.139,72.142,72.024,72.106,116600000.0
2006-05-01 06:00:00,72.116,72.162,72.06,72.149,162600000.0
2006-05-01 06:15:00,72.143,72.156,72.123,72.129,134800000.0
2006-05-01 06:30:00,72.12,72.137,72.049,72.104,148800000.0
2006-05-01 06:45:00,72.085,72.153,72.075,72.15,178600000.0
2006-05-01 07:00:00,72.142,72.154,72.103,72.103,121400000.0
2006-05-01 07:15:00,72.09,72.13,72.07,72.117,191800000.0
2006-05-01 07:30:00,72.131,72.157,72.112,72.143,154000000.0
2006-05-01 07:45:00,72.146,72.202,72.145,72.175,179600000.0
2006-05-01 08:00:00,72.182,72.182,72.132,72.149,172200000.0
2006-05-01 08:15:00,72.166,72.172,72.049,72.132,168000000.0
2006-05-01 08:30:00,72.129,72.153,72.074,72.084,184000000.0
2006-05-01 08:45:00,72.081,72.149,72.08,72.109,187600000.0
2006-05-01 09:00:00,72.112,72.187,72.106,72.14,148200000.0
2006-05-01 09:15:00,72.135,72.143,72.033,72.094,124800000.0
2006-05-01 09:30:00,72.102,72.147,72.07,72.129,138000000.0
2006-05-01 09:45:00,72.131,72.157,72.102,72.148,137000000.0
2006-05-01 10:00:00,72.15,72.151,72.044,72.062,126400000.0
2006-05-01 10:15:00,72.063,72.082,72.036,72.074,113600000.0
2006-05-01 10:30:00,72.075,72.121,72.069,72.111,103400000.0
2006-05-01 10:45:00,72.115,72.119,71.987,72.077,108800000.0
2006-05-01 11:00:00,72.074,72.092,72.051,72.08,113000000.0
2006-05-01 11:15:00,72.073,72.101,72.066,72.101,121600000.0
2006-05-01 11:30:00,72.1,72.1,72.046,72.073,131200000.0
2006-05-01 11:45:00,72.08,72.097,72.001,72.033,164800000.0
2006-05-01 12:00:00,72.043,72.09,72.014,72.024,131200000.0
2006-05-01 12:15:00,72.031,72.054,71.985,72.045,83200000.0
2006-05-01 12:30:00,72.042,72.068,71.962,72.065,109200000.0
2006-05-01 12:45:00,72.065,72.065,72.026,72.049,80000000.0
2006-05-01 13:00:00,72.054,72.099,72.017,72.09,166400000.0
2006-05-01 13:15:00,72.101,72.124,71.938,72.034,201000000.0
2006-05-01 13:30:00,72.027,72.118,72.027,72.108,280000000.0
2006-05-01 13:45:00,72.123,72.154,72.117,72.134,203000000.0
2006-05-01 14:00:00,72.134,72.356,72.134,72.289,372800000.0
2006-05-01 14:15:00,72.273,72.333,72.247,72.261,313400000.0
2006-05-01 14:30:00,72.267,72.334,72.106,72.185,315200000.0
2006-05-01 14:45:00,72.184,72.184,71.987,72.088,268800000.0
2006-05-01 15:00:00,72.097,72.176,72.017,72.176,292200000.0
2006-05-01 15:15:00,72.169,72.308,72.116,72.203,458800000.0
2006-05-01 15:30:00,72.209,72.231,72.04,72.054,477600000.0
2006-05-01 15:45:00,72.073,72.142,72.059,72.101,340200000.0
2006-05-01 16:00:00,72.11,72.193,72.093,72.129,589000000.0
2006-05-01 16:15:00,72.128,72.156,71.993,72.022,414600000.0
2006-05-01 16:30:00,72.044,72.12,72.002,72.108,504800000.0
2006-05-01 16:45:00,72.094,72.184,72.049,72.106,569800000.0
2006-05-01 17:00:00,72.109,72.121,71.938,71.938,626000000.0
2006-05-01 17:15:00,71.945,72.013,71.945,72.011,361000000.0
2006-05-01 17:30:00,72.034,72.136,72.025,72.136,546400000.0
2006-05-01 17:45:00,72.125,72.139,72.024,72.034,605000000.0
2006-05-01 18:00:00,72.037,72.045,71.97,72.031,404200000.0
2006-05-01 18:15:00,72.049,72.259,72.048,72.246,513000000.0
2006-05-01 18:30:00,72.238,72.238,72.15,72.155,602400000.0
2006-05-01 18:45:00,72.16,72.18,72.125,72.162,221600000.0
2006-05-01 19:00:00,72.167,72.19,72.141,72.167,304400000.0
2006-05-01 19:15:00,72.167,72.205,72.148,72.172,174800000.0
2006-05-01 19:30:00,72.183,72.24,72.171,72.226,150400000.0
2006-05-01 19:45:00,72.242,72.298,72.238,72.293,143400000.0
2006-05-01 20:00:00,72.292,72.311,72.202,72.264,172600000.0
2006-05-01 20:15:00,72.284,72.291,72.248,72.264,129600000.0
2006-05-01 20:30:00,72.262,72.304,72.261,72.29,140200000.0
2006-05-01 20:45:00,72.28,72.28,72.19,72.19,116200000.0
2006-05-01 21:00:00,72.193,72.251,72.174,72.236,153600000.0
2006-05-01 21:15:00,72.223,72.391,72.199,72.274,170000000.0
2006-05-01 21:30:00,72.281,72.46,72.236,72.43,187200000.0
2006-05-01 21:45:00,72.423,72.446,72.194,72.194,204800000.0
2006-05-01 22:00:00,72.193,72.225,72.174,72.205,185400000.0
2006-05-01 22:15:00,72.211,72.262,72.211,72.251,118800000.0
2006-05-01 22:30:00,72.256,72.256,72.208,72.222,161600000.0
2006-05-01 22:45:00,72.222,72.252,72.217,72.252,117200000.0
2006-05-01 23:30:00,72.26,72.32,71.993,72.085,171200000.0
2006-05-01 23:45:00,72.09,72.112,72.007,72.11,148800000.0
2006-05-02 00:00:00,72.119,72.119,71.994,72.06,137600000.0
2006-05-02 00:15:00,72.065,72.068,71.994,72.007,205800000.0
2006-05-02 00:30:00,72.009,72.026,71.939,71.983,190800000.0
2006-05-02 00:45:00,71.977,71.987,71.948,71.961,122600000.0
2006-05-02 01:00:00,71.98,72.047,71.932,72.034,156600000.0
2006-05-02 01:15:00,72.038,72.067,71.986,72.002,172200000.0
2006-05-02 01:30:00,72.009,72.107,71.986,72.104,201600000.0
2006-05-02 01:45:00,72.098,72.109,72.035,72.05,153000000.0
2006-05-02 02:00:00,72.057,72.136,72.039,72.125,172600000.0
2006-05-02 02:15:00,72.131,72.241,72.083,72.235,198400000.0
2006-05-02 02:30:00,72.252,72.302,72.199,72.239,193400000.0
2006-05-02 02:45:00,72.236,72.285,72.194,72.25,165800000.0
2006-05-02 03:00:00,72.247,72.251,72.156,72.237,200000000.0
2006-05-02 03:15:00,72.243,72.264,72.192,72.216,195600000.0
2006-05-02 03:30:00,72.213,72.213,72.143,72.187,141800000.0
2006-05-02 03:45:00,72.189,72.21,72.16,72.208,176000000.0
2006-05-02 04:00:00,72.208,72.208,72.179,72.179,109800000.0
2006-05-02 04:15:00,72.174,72.191,72.117,72.128,123200000.0
2006-05-02 04:30:00,72.12,72.13,72.058,72.117,166800000.0
2006-05-02 04:45:00,72.132,72.187,72.07,72.173,139600000.0
2006-05-02 05:00:00,72.197,72.209,72.075,72.088,152000000.0
2006-05-02 05:15:00,72.089,72.101,72.038,72.075,126200000.0
2006-05-02 05:30:00,72.086,72.103,72.071,72.094,168000000.0
2006-05-02 05:45:00,72.091,72.107,72.015,72.092,108200000.0
2006-05-02 06:00:00,72.101,72.105,72.003,72.087,139200000.0
2006-05-02 06:15:00,72.089,72.102,72.048,72.079,120000000.0
2006-05-02 06:30:00,72.075,72.123,72.035,72.119,204800000.0
2006-05-02 06:45:00,72.118,72.19,72.093,72.167,197600000.0
2006-05-02 07:00:00,72.168,72.295,72.138,72.295,139200000.0
2006-05-02 07:15:00,72.288,72.303,72.203,72.232,195200000.0
2006-05-02 07:30:00,72.231,72.249,72.209,72.224,177400000.0
2006-05-02 07:45:00,72.23,72.296,72.23,72.284,159400000.0
2006-05-02 08:00:00,72.281,72.319,72.267,72.312,179200000.0
2006-05-02 08:15:00,72.306,72.307,72.25,72.253,133600000.0
2006-05-02 08:30:00,72.256,72.327,72.238,72.319,178600000.0
2006-05-02 08:45:00,72.316,72.387,72.316,72.359,199200000.0
2006-05-02 09:00:00,72.371,72.439,72.343,72.356,183200000.0
2006-05-02 09:15:00,72.358,72.393,72.221,72.393,190400000.0
2006-05-02 09:30:00,72.396,72.425,72.337,72.396,179000000.0
2006-05-02 09:45:00,72.408,72.415,72.273,72.357,216400000.0
2006-05-02 10:00:00,72.363,72.365,72.213,72.219,191400000.0
2006-05-02 10:15:00,72.241,72.32,72.241,72.307,174400000.0
2006-05-02 10:30:00,72.316,72.476,72.316,72.428,182800000.0
2006-05-02 10:45:00,72.412,72.417,72.175,72.256,193600000.0
2006-05-02 11:00:00,72.268,72.3,72.175,72.202,216400000.0
2006-05-02 11:15:00,72.198,72.255,72.168,72.232,201400000.0
2006-05-02 11:30:00,72.233,72.313,72.223,72.288,177600000.0
2006-05-02 11:45:00,72.287,72.351,72.257,72.34,179600000.0
2006-05-02 12:00:00,72.355,72.376,72.316,72.369,178400000.0
2006-05-02 12:15:00,72.379,72.427,72.329,72.426,204200000.0
2006-05-02 12:30:00,72.434,72.439,72.305,72.409,198400000.0
2006-05-02 12:45:00,72.414,72.429,72.34,72.4,177600000.0
2006-05-02 13:00:00,72.413,72.514,72.358,72.5,197200000.0
2006-05-02 13:15:00,72.516,72.523,72.285,72.379,208000000.0
2006-05-02 13:30:00,72.373,72.457,72.367,72.444,280000000.0
2006-05-02 13:45:00,72.447,72.462,72.412,72.43,235600000.0
2006-05-02 14:00:00,72.431,72.439,72.343,72.349,360400000.0
2006-05-02 14:15:00,72.353,72.357,72.285,72.305,312200000.0
2006-05-02 14:30:00,72.295,72.386,72.278,72.291,313200000.0
2006-05-02 14:45:00,72.294,72.428,72.289,72.425,269200000.0
2006-05-02 15:00:00,72.428,72.531,72.385,72.511,293200000.0
2006-05-02 15:15:00,72.517,72.517,72.45,72.454,410000000.0
2006-05-02 15:30:00,72.358,72.436,72.301,72.376,593400000.0
2006-05-02 15:45:00,72.385,72.412,72.363,72.383,339600000.0
2006-05-02 16:00:00,72.363,72.438,72.34,72.436,588000000.0
2006-05-02 16:15:00,72.452,72.633,72.43,72.539,414800000.0
2006-05-02 16:30:00,72.528,72.557,72.464,72.497,560800000.0
2006-05-02 16:45:00,72.492,72.517,72.377,72.417,571000000.0
2006-05-02 17:00:00,72.424,72.51,72.403,72.51,626200000.0
2006-05-02 17:15:00,72.526,72.53,72.424,72.464,359800000.0
2006-05-02 17:30:00,72.454,72.503,72.413,72.416,543600000.0
2006-05-02 17:45:00,72.408,72.534,72.395,72.534,537000000.0
2006-05-02 18:00:00,72.537,72.546,72.463,72.546,437600000.0
2006-05-02 18:15:00,72.564,72.592,72.515,72.523,513800000.0
2006-05-02 18:30:00,72.514,72.605,72.495,72.582,659400000.0
2006-05-02 18:45:00,72.584,72.594,72.533,72.549,341800000.0
2006-05-02 19:00:00,72.544,72.55,72.478,72.489,275600000.0
2006-05-02 19:15:00,72.504,72.525,72.486,72.511,161400000.0
2006-05-02 19:30:00,72.523,72.523,72.41,72.419,150200000.0
2006-05-02 19:45:00,72.444,72.501,72.403,72.436,182200000.0
2006-05-02 20:00:00,72.43,72.466,72.367,72.424,182200000.0
2006-05-02 20:15:00,72.426,72.44,72.354,72.367,238400000.0
2006-05-02 20:30:00,72.396,72.425,72.371,72.424,187000000.0
2006-05-02 20:45:00,72.414,72.443,72.324,72.33,204200000.0
2006-05-02 21:00:00,72.341,72.362,72.312,72.333,121000000.0
2006-05-02 21:15:00,72.327,72.335,72.31,72.326,100600000.0
2006-05-02 21:30:00,72.329,72.418,72.316,72.408,134400000.0
2006-05-02 21:45:00,72.402,72.424,72.383,72.417,150800000.0
2006-05-02 22:00:00,72.418,72.446,72.391,72.396,143800000.0
2006-05-02 22:15:00,72.384,72.455,72.383,72.445,153000000.0
2006-05-02 22:30:00,72.452,72.453,72.382,72.449,131200000.0
2006-05-02 22:45:00,72.444,72.455,72.434,72.451,87400000.0
2006-05-02 23:30:00,72.461,72.505,72.461,72.505,27200000.0
2006-05-02 23:45:00,72.503,72.508,72.347,72.358,75200000.0
2006-05-03 00:00:00,72.379,72.555,72.379,72.498,110400000.0
2006-05-03 00:15:00,72.508,72.51,72.443,72.471,161600000.0
2006-05-03 00:30:00,72.464,72.495,72.443,72.493,110800000.0
2006-05-03 00:45:00,72.498,72.534,72.411,72.527,132800000.0
2006-05-03 01:00:00,72.523,72.603,72.513,72.601,131600000.0
2006-05-03 01:15:00,72.595,72.595,72.436,72.465,199800000.0
2006-05-03 01:30:00,72.515,72.6,72.432,72.497,200400000.0
2006-05-03 01:45:00,72.464,72.477,72.413,72.423,182400000.0
2006-05-03 02:00:00,72.443,72.458,72.302,72.358,186600000.0
2006-05-03 02:15:00,72.343,72.444,72.33,72.437,159200000.0
2006-05-03 02:30:00,72.445,72.557,72.412,72.518,180200000.0
2006-05-03 02:45:00,72.526,72.574,72.435,72.574,153600000.0
2006-05-03 03:00:00,72.567,72.567,72.463,72.532,168400000.0
2006-05-03 03:15:00,72.511,72.511,72.423,72.423,172600000.0
2006-05-03 03:30:00,72.421,72.448,72.358,72.439,160000000.0
2006-05-03 03:45:00,72.445,72.46,72.411,72.425,144800000.0
2006-05-03 04:00:00,72.431,72.45,72.419,72.448,108200000.0
2006-05-03 04:15:00,72.449,72.492,72.43,72.47,166400000.0
2006-05-03 04:30:00,72.471,72.515,72.471,72.509,169400000.0
2006-05-03 04:45:00,72.502,72.542,72.419,72.535,150400000.0
2006-05-03 05:00:00,72.528,72.557,72.517,72.533,129000000.0
2006-05-03 05:15:00,72.533,72.533,72.463,72.48,144400000.0
2006-05-03 05:30:00,72.489,72.493,72.452,72.491,148200000.0
2006-05-03 05:45:00,72.485,72.499,72.402,72.47,102400000.0
2006-05-03 06:00:00,72.472,72.473,72.375,72.461,128400000.0
2006-05-03 06:15:00,72.455,72.49,72.444,72.49,92800000.0
2006-05-03 06:30:00,72.494,72.501,72.406,72.478,166400000.0
2006-05-03 06:45:00,72.498,72.502,72.45,72.47,172200000.0
2006-05-03 07:00:00,72.473,72.519,72.46,72.495,115200000.0
2006-05-03 07:15:00,72.482,72.52,72.47,72.517,120000000.0
2006-05-03 07:30:00,72.525,72.525,72.47,72.513,96000000.0
2006-05-03 07:45:00,72.525,72.57,72.488,72.557,177000000.0
2006-05-03 08:00:00,72.572,72.626,72.551,72.561,156800000.0
2006-05-03 08:15:00,72.566,72.566,72.377,72.479,164800000.0
2006-05-03 08:30:00,72.49,72.5,72.402,72.413,208400000.0
2006-05-03 08:45:00,72.415,72.455,72.39,72.441,178600000.0
2006-05-03 09:00:00,72.447,72.552,72.441,72.55,194600000.0
2006-05-03 09:15:00,72.538,72.582,72.465,72.581,190400000.0
2006-05-03 09:30:00,72.58,72.61,72.532,72.54,193000000.0
2006-05-03 09:45:00,72.548,72.709,72.511,72.621,215200000.0
2006-05-03 10:00:00,72.649,72.665,72.551,72.618,193800000.0
2006-05-03 10:15:00,72.614,72.645,72.574,72.574,185400000.0
2006-05-03 10:30:00,72.579,72.708,72.508,72.696,164800000.0
2006-05-03 10:45:00,72.68,72.77,72.611,72.698,205200000.0
2006-05-03 11:00:00,72.704,72.753,72.69,72.711,185600000.0
2006-05-03 11:15:00,72.707,72.725,72.665,72.68,200400000.0
2006-05-03 11:30:00,72.692,72.739,72.683,72.736,153600000.0
2006-05-03 11:45:00,72.742,72.851,72.718,72.85,163600000.0
2006-05-03 12:00:00,72.86,72.864,72.782,72.864,169000000.0
2006-05-03 12:15:00,72.868,73.052,72.847,73.008,204200000.0
2006-05-03 12:30:00,72.993,72.993,72.822,72.875,180200000.0
2006-05-03 12:45:00,72.876,72.883,72.818,72.826,202800000.0
2006-05-03 13:00:00,72.849,72.997,72.848,72.96,201800000.0
2006-05-03 13:15:00,72.956,72.989,72.857,72.98,202400000.0
2006-05-03 13:30:00,72.985,73.108,72.98,73.064,313600000.0
2006-05-03 13:45:00,73.063,73.084,73.009,73.06,256400000.0
2006-05-03 14:00:00,73.06,73.082,73.029,73.068,372600000.0
2006-05-03 14:15:00,73.064,73.064,72.969,72.995,312800000.0
2006-05-03 14:30:00,72.971,72.99,72.847,72.85,315200000.0
2006-05-03 14:45:00,72.855,72.898,72.661,72.661,268600000.0
2006-05-03 15:00:00,72.652,72.731,72.652,72.714,283200000.0
2006-05-03 15:15:00,72.695,72.712,72.608,72.706,429600000.0
2006-05-03 15:30:00,72.626,72.756,72.598,72.735,591600000.0
2006-05-03 15:45:00,72.73,72.736,72.493,72.512,339000000.0
2006-05-03 16:00:00,72.512,72.722,72.488,72.608,590200000.0
2006-05-03 16:15:00,72.615,72.634,72.566,72.618,412000000.0
2006-05-03 16:30:00,72.619,72.738,72.596,72.736,560400000.0
2006-05-03 16:45:00,72.714,72.753,72.658,72.658,570000000.0
2006-05-03 17:00:00,72.679,72.724,72.666,72.671,626800000.0
2006-05-03 17:15:00,72.67,72.77,72.646,72.756,360000000.0
2006-05-03 17:30:00,72.748,72.821,72.735,72.806,542800000.0
2006-05-03 17:45:00,72.798,72.842,72.787,72.817,607200000.0
2006-05-03 18:00:00,72.817,72.849,72.75,72.75,438200000.0
2006-05-03 18:15:00,72.747,72.747,72.557,72.687,513600000.0
2006-05-03 18:30:00,72.68,72.68,72.59,72.635,607000000.0
2006-05-03 18:45:00,72.635,72.679,72.542,72.578,280400000.0
2006-05-03 19:00:00,72.576,72.808,72.546,72.772,328400000.0
2006-05-03 19:15:00,72.771,72.818,72.747,72.818,290400000.0
2006-05-03 19:30:00,72.81,72.81,72.677,72.752,183400000.0
2006-05-03 19:45:00,72.769,72.833,72.763,72.771,171200000.0
2006-05-03 20:00:00,72.782,72.851,72.764,72.82,248000000.0
2006-05-03 20:15:00,72.806,72.845,72.793,72.833,207800000.0
2006-05-03 20:30:00,72.832,72.908,72.822,72.901,170600000.0
2006-05-03 20:45:00,72.899,72.903,72.809,72.809,164200000.0
2006-05-03 21:00:00,72.811,72.85,72.801,72.842,102400000.0
2006-05-03 21:15:00,72.842,72.88,72.822,72.854,49600000.0
2006-05-03 21:30:00,72.854,72.887,72.743,72.879,147200000.0
2006-05-03 21:45:00,72.874,72.88,72.84,72.844,108800000.0
2006-05-03 22:00:00,72.863,72.863,72.844,72.851,88000000.0
2006-05-03 22:15:00,72.845,72.869,72.843,72.848,88000000.0
2006-05-03 22:30:00,72.85,72.855,72.782,72.818,160000000.0
2006-05-03 22:45:00,72.815,72.815,72.71,72.773,145400000.0
2006-05-03 23:15:00,72.773,72.853,72.754,72.848,24000000.0
2006-05-03 23:30:00,72.87,72.896,72.844,72.855,196800000.0
2006-05-03 23:45:00,72.845,72.857,72.759,72.824,146000000.0
2006-05-04 00:00:00,72.83,72.83,72.772,72.796,99200000.0
2006-05-04 00:15:00,72.816,72.841,72.797,72.841,124200000.0
2006-05-04 00:30:00,72.825,72.825,72.622,72.656,197000000.0
2006-05-04 00:45:00,72.656,72.748,72.651,72.744,177000000.0
2006-05-04 01:00:00,72.755,72.834,72.721,72.804,184000000.0
2006-05-04 01:15:00,72.807,72.813,72.772,72.791,193600000.0
2006-05-04 01:30:00,72.793,72.851,72.745,72.845,126400000.0
2006-05-04 01:45:00,72.844,72.869,72.813,72.823,181800000.0
2006-05-04 02:00:00,72.833,72.841,72.794,72.809,175400000.0
2006-05-04 02:15:00,72.8,72.814,72.679,72.727,160400000.0
2006-05-04 02:30:00,72.732,72.734,72.662,72.674,154000000.0
2006-05-04 02:45:00,72.679,72.733,72.606,72.706,131200000.0
2006-05-04 03:00:00,72.698,72.725,72.608,72.678,161600000.0
2006-05-04 03:15:00,72.672,72.678,72.616,72.62,155200000.0
2006-05-04 03:30:00,72.608,72.617,72.49,72.615,143200000.0
2006-05-04 03:45:00,72.612,72.628,72.586,72.6,149200000.0
2006-05-04 04:00:00,72.599,72.601,72.565,72.583,101800000.0
2006-05-04 04:15:00,72.607,72.742,72.607,72.712,128000000.0
2006-05-04 04:30:00,72.708,72.73,72.677,72.689,143800000.0
2006-05-04 04:45:00,72.691,72.691,72.652,72.658,81000000.0
2006-05-04 05:00:00,72.642,72.685,72.64,72.676,171200000.0
2006-05-04 05:15:00,72.677,72.695,72.626,72.649,142800000.0
2006-05-04 05:30:00,72.656,72.659,72.611,72.642,125200000.0
2006-05-04 05:45:00,72.628,72.69,72.588,72.669,177400000.0
2006-05-04 06:00:00,72.664,72.719,72.625,72.713,141800000.0
2006-05-04 06:15:00,72.7,72.781,72.675,72.731,171200000.0
2006-05-04 06:30:00,72.723,72.742,72.632,72.667,205200000.0
2006-05-04 06:45:00,72.674,72.775,72.664,72.723,198400000.0
2006-05-04 07:00:00,72.723,72.808,72.713,72.721,174800000.0
2006-05-04 07:15:00,72.719,72.782,72.687,72.717,180800000.0
2006-05-04 07:30:00,72.723,72.786,72.707,72.729,164600000.0
2006-05-04 07:45:00,72.729,72.736,72.708,72.711,181200000.0
2006-05-04 08:00:00,72.708,72.79,72.675,72.675,180800000.0
2006-05-04 08:15:00,72.695,72.728,72.62,72.713,191400000.0
2006-05-04 08:30:00,72.715,72.766,72.654,72.654,201600000.0
2006-05-04 08:45:00,72.64,72.698,72.63,72.644,198400000.0
2006-05-04 09:00:00,72.632,72.674,72.571,72.618,195200000.0
2006-05-04 09:15:00,72.626,72.69,72.587,72.598,189200000.0
2006-05-04 09:30:00,72.598,72.627,72.53,72.53,180800000.0
2006-05-04 09:45:00,72.527,72.529,72.353,72.464,182800000.0
2006-05-04 10:00:00,72.467,72.619,72.454,72.592,191200000.0
2006-05-04 10:15:00,72.595,72.68,72.573,72.678,118400000.0
2006-05-04 10:30:00,72.671,72.779,72.626,72.772,161000000.0
2006-05-04 10:45:00,72.764,72.792,72.579,72.693,180200000.0
2006-05-04 11:00:00,72.699,72.754,72.658,72.75,192400000.0
2006-05-04 11:15:00,72.749,72.809,72.704,72.737,187200000.0
2006-05-04 11:30:00,72.74,72.741,72.666,72.668,170600000.0
2006-05-04 11:45:00,72.672,72.695,72.628,72.683,126600000.0
2006-05-04 12:00:00,72.692,72.769,72.684,72.762,179600000.0
2006-05-04 12:15:00,72.763,72.771,72.64,72.752,203600000.0
2006-05-04 12:30:00,72.757,72.771,72.663,72.729,210000000.0
2006-05-04 12:45:00,72.728,72.92,72.714,72.919,180000000.0
2006-05-04 13:00:00,72.882,72.899,72.769,72.774,160000000.0
2006-05-04 13:15:00,72.778,72.812,72.719,72.803,184000000.0
2006-05-04 13:30:00,72.798,72.884,72.785,72.855,286800000.0
2006-05-04 13:45:00,72.857,72.924,72.814,72.827,244600000.0
2006-05-04 14:00:00,72.839,72.885,72.819,72.858,257000000.0
2006-05-04 14:15:00,72.858,72.92,72.769,72.852,313000000.0
2006-05-04 14:30:00,72.832,72.927,72.832,72.865,313400000.0
2006-05-04 14:45:00,72.871,72.899,72.83,72.832,269000000.0
2006-05-04 15:00:00,72.832,72.902,72.803,72.808,292600000.0
2006-05-04 15:15:00,72.809,72.9,72.801,72.9,456400000.0
2006-05-04 15:30:00,72.812,72.939,72.772,72.905,595600000.0
2006-05-04 15:45:00,72.919,73.019,72.903,73.002,340800000.0
2006-05-04 16:00:00,72.985,72.991,72.916,72.955,588400000.0
2006-05-04 16:15:00,72.947,73.009,72.927,72.934,414400000.0
2006-05-04 16:30:00,72.938,72.978,72.893,72.962,560800000.0
2006-05-04 16:45:00,72.961,73.039,72.942,73.008,532600000.0
2006-05-04 17:00:00,73.013,73.028,72.859,72.87,627000000.0
2006-05-04 17:15:00,72.88,72.926,72.874,72.921,362000000.0
2006-05-04 17:30:00,72.908,72.93,72.792,72.838,480600000.0
2006-05-04 17:45:00,72.836,72.93,72.816,72.87,606200000.0
2006-05-04 18:00:00,72.864,72.892,72.79,72.799,438200000.0
2006-05-04 18:15:00,72.804,72.865,72.775,72.852,414400000.0
2006-05-04 18:30:00,72.848,72.869,72.792,72.832,673400000.0
2006-05-04 18:45:00,72.83,72.891,72.809,72.891,309800000.0
2006-05-04 19:00:00,72.896,72.896,72.79,72.805,271400000.0
2006-05-04 19:15:00,72.806,72.837,72.782,72.83,211200000.0
2006-05-04 19:30:00,72.828,72.915,72.71,72.9,184000000.0
2006-05-04 19:45:00,72.883,72.901,72.809,72.855,172400000.0
2006-05-04 20:00:00,72.845,72.879,72.811,72.879,234600000.0
2006-05-04 20:15:00,72.869,72.869,72.793,72.818,194000000.0
2006-05-04 20:30:00,72.823,72.847,72.762,72.789,183400000.0
2006-05-04 20:45:00,72.787,72.821,72.77,72.771,167400000.0
2006-05-04 21:00:00,72.767,72.786,72.739,72.741,126400000.0
2006-05-04 21:15:00,72.735,72.767,72.649,72.745,138600000.0
2006-05-04 21:30:00,72.744,72.78,72.739,72.763,139600000.0
2006-05-04 21:45:00,72.768,72.861,72.755,72.855,85800000.0
2006-05-04 22:00:00,72.851,72.851,72.819,72.842,156800000.0
2006-05-04 22:15:00,72.831,72.865,72.83,72.855,111800000.0
2006-05-04 22:30:00,72.868,72.881,72.808,72.859,123600000.0
2006-05-04 22:45:00,72.859,72.893,72.849,72.884,139200000.0
2006-05-04 23:30:00,72.868,72.868,72.698,72.78,127800000.0
2006-05-04 23:45:00,72.787,72.789,72.677,72.694,132800000.0
2006-05-05 00:00:00,72.694,72.704,72.594,72.594,107200000.0
2006-05-05 00:15:00,72.595,72.595,72.466,72.499,219200000.0
2006-05-05 00:30:00,72.497,72.532,72.473,72.486,144000000.0
2006-05-05 00:45:00,72.476,72.504,72.419,72.493,151800000.0
2006-05-05 01:00:00,72.494,72.673,72.484,72.625,184000000.0
2006-05-05 01:15:00,72.639,72.649,72.583,72.583,155200000.0
2006-05-05 01:30:00,72.586,72.647,72.586,72.641,178600000.0
2006-05-05 01:45:00,72.633,72.64,72.585,72.585,115000000.0
2006-05-05 02:00:00,72.605,72.689,72.595,72.652,129600000.0
2006-05-05 02:15:00,72.644,72.689,72.569,72.639,185600000.0
2006-05-05 02:30:00,72.638,72.638,72.54,72.558,168000000.0
2006-05-05 02:45:00,72.568,72.631,72.5,72.614,118400000.0
2006-05-05 03:00:00,72.604,72.667,72.59,72.641,136000000.0
2006-05-05 03:15:00,72.651,72.7,72.651,72.674,117800000.0
2006-05-05 03:30:00,72.675,72.721,72.62,72.67,147600000.0
2006-05-05 03:45:00,72.669,72.71,72.62,72.641,157200000.0
2006-05-05 04:00:00,72.636,72.714,72.625,72.7,170000000.0
2006-05-05 04:15:00,72.706,72.734,72.698,72.734,129600000.0
2006-05-05 04:30:00,72.734,72.766,72.716,72.766,135400000.0
2006-05-05 04:45:00,72.753,72.841,72.753,72.827,105000000.0
2006-05-05 05:00:00,72.825,72.883,72.825,72.867,177600000.0
2006-05-05 05:15:00,72.841,72.85,72.767,72.822,120000000.0
2006-05-05 05:30:00,72.835,72.844,72.815,72.815,155200000.0
2006-05-05 05:45:00,72.805,72.829,72.729,72.822,123200000.0
2006-05-05 06:00:00,72.832,72.844,72.792,72.8,139600000.0
2006-05-05 06:15:00,72.803,72.822,72.793,72.822,54400000.0
2006-05-05 06:30:00,72.824,72.857,72.76,72.857,116800000.0
2006-05-05 06:45:00,72.865,72.869,72.837,72.869,184400000.0
2006-05-05 07:00:00,72.862,72.873,72.846,72.852,62400000.0
2006-05-05 07:15:00,72.856,72.861,72.799,72.802,165200000.0
2006-05-05 07:30:00,72.798,72.838,72.794,72.812,147200000.0
2006-05-05 07:45:00,72.812,72.849,72.809,72.822,126400000.0
2006-05-05 08:00:00,72.829,72.906,72.814,72.903,137000000.0
2006-05-05 08:15:00,72.916,72.919,72.711,72.809,192400000.0
2006-05-05 08:30:00,72.812,72.831,72.775,72.779,132800000.0
2006-05-05 08:45:00,72.798,72.896,72.736,72.896,180800000.0
2006-05-05 09:00:00,72.903,72.905,72.833,72.85,153000000.0
2006-05-05 09:15:00,72.857,72.906,72.772,72.87,168000000.0
2006-05-05 09:30:00,72.867,72.918,72.817,72.856,136800000.0
2006-05-05 09:45:00,72.858,72.874,72.65,72.757,191400000.0
2006-05-05 10:00:00,72.767,72.855,72.748,72.854,178000000.0
2006-05-05 10:15:00,72.864,72.879,72.808,72.873,178400000.0
2006-05-05 10:30:00,72.897,72.935,72.802,72.926,182400000.0
2006-05-05 10:45:00,72.929,73.003,72.897,72.936,176000000.0
2006-05-05 11:00:00,72.893,72.896,72.77,72.84,199400000.0
2006-05-05 11:15:00,72.835,72.867,72.789,72.866,190000000.0
2006-05-05 11:30:00,72.868,72.885,72.822,72.857,176000000.0
2006-05-05 11:45:00,72.859,72.97,72.843,72.964,177000000.0
2006-05-05 12:00:00,72.966,72.966,72.822,72.869,179600000.0
2006-05-05 12:15:00,72.864,72.88,72.783,72.855,123200000.0
2006-05-05 12:30:00,72.855,72.92,72.807,72.891,142800000.0
2006-05-05 12:45:00,72.89,72.929,72.885,72.895,174400000.0
2006-05-05 13:00:00,72.893,72.946,72.892,72.93,147200000.0
2006-05-05 13:15:00,72.948,72.979,72.874,72.966,160000000.0
2006-05-05 13:30:00,72.971,72.978,72.883,72.89,313200000.0
2006-05-05 13:45:00,72.883,72.909,72.819,72.861,283600000.0
2006-05-05 14:00:00,72.864,72.901,72.81,72.901,372600000.0
2006-05-05 14:15:00,72.902,72.96,72.616,72.616,297000000.0
2006-05-05 14:30:00,72.719,72.815,72.641,72.722,314600000.0
2006-05-05 14:45:00,72.72,72.847,72.682,72.835,267000000.0
2006-05-05 15:00:00,72.819,72.826,72.471,72.513,298000000.0
2006-05-05 15:15:00,72.522,72.522,72.357,72.439,457400000.0
2006-05-05 15:30:00,72.351,72.488,72.335,72.476,593200000.0
2006-05-05 15:45:00,72.502,72.502,72.247,72.349,340800000.0
2006-05-05 16:00:00,72.342,72.346,72.197,72.199,588600000.0
2006-05-05 16:15:00,72.209,72.219,72.095,72.121,414000000.0
2006-05-05 16:30:00,72.127,72.186,72.092,72.155,560000000.0
2006-05-05 16:45:00,72.141,72.147,72.001,72.018,569600000.0
2006-05-05 17:00:00,72.026,72.067,71.97,71.989,627800000.0
2006-05-05 17:15:00,71.991,72.04,71.975,72.003,360400000.0
2006-05-05 17:30:00,72.0,72.043,71.985,72.039,543800000.0
2006-05-05 17:45:00,72.037,72.074,72.017,72.04,563600000.0
2006-05-05 18:00:00,72.048,72.126,71.999,72.117,405600000.0
2006-05-05 18:15:00,72.119,72.123,72.052,72.079,512800000.0
2006-05-05 18:30:00,72.07,72.099,72.038,72.056,581200000.0
2006-05-05 18:45:00,72.053,72.075,72.029,72.064,290000000.0
2006-05-05 19:00:00,72.09,72.098,71.962,71.987,328200000.0
2006-05-05 19:15:00,71.981,72.107,71.94,71.977,278400000.0
2006-05-05 19:30:00,72.006,72.062,71.99,72.03,183800000.0
2006-05-05 19:45:00,72.036,72.101,72.03,72.081,127400000.0
2006-05-05 20:00:00,72.088,72.101,72.001,72.065,194400000.0
2006-05-05 20:15:00,72.069,72.089,72.048,72.088,102400000.0
2006-05-05 20:30:00,72.105,72.12,72.066,72.066,109800000.0
2006-05-05 20:45:00,72.064,72.088,72.034,72.062,192000000.0
2006-05-05 21:00:00,72.07,72.105,72.062,72.09,175200000.0
2006-05-05 21:15:00,72.087,72.117,72.0,72.089,101800000.0
2006-05-05 21:30:00,72.089,72.107,71.972,72.102,92800000.0
2006-05-05 21:45:00,72.107,72.111,72.082,72.086,154600000.0
2006-05-05 22:00:00,72.098,72.104,72.081,72.1,129600000.0
2006-05-05 22:15:00,72.097,72.103,72.071,72.091,89600000.0
2006-05-05 22:30:00,72.107,72.113,72.048,72.084,118400000.0
2006-05-05 22:45:00,72.092,72.168,72.084,72.155,163000000.0
2006-05-07 23:30:00,72.128,72.128,71.7,71.731,99200000.0
2006-05-07 23:45:00,71.726,71.822,71.633,71.811,83200000.0
2006-05-08 00:00:00,71.813,71.889,71.796,71.887,159400000.0
2006-05-08 00:15:00,71.888,71.951,71.85,71.949,218400000.0
2006-05-08 00:30:00,71.953,71.971,71.912,71.947,207400000.0
2006-05-08 00:45:00,71.942,71.977,71.915,71.977,130600000.0
2006-05-08 01:00:00,71.974,72.024,71.967,71.997,149800000.0
2006-05-08 01:15:00,72.001,72.007,71.935,71.948,193600000.0
2006-05-08 01:30:00,71.939,71.957,71.909,71.909,163200000.0
2006-05-08 01:45:00,71.896,71.941,71.871,71.939,178600000.0
2006-05-08 02:00:00,71.948,72.018,71.94,72.003,185600000.0
2006-05-08 02:15:00,72.011,72.022,71.901,71.98,180800000.0
2006-05-08 02:30:00,71.972,71.977,71.798,71.803,180200000.0
2006-05-08 02:45:00,71.813,71.813,71.611,71.632,178000000.0
2006-05-08 03:00:00,71.62,71.648,71.513,71.586,199400000.0
2006-05-08 03:15:00,71.578,71.578,71.513,71.53,165800000.0
2006-05-08 03:30:00,71.543,71.605,71.478,71.568,194000000.0
2006-05-08 03:45:00,71.574,71.6,71.51,71.57,171600000.0
2006-05-08 04:00:00,71.575,71.648,71.561,71.58,179600000.0
2006-05-08 04:15:00,71.59,71.635,71.511,71.613,164600000.0
2006-05-08 04:30:00,71.596,71.64,71.551,71.561,179600000.0
2006-05-08 04:45:00,71.569,71.584,71.486,71.569,147200000.0
2006-05-08 05:00:00,71.55,71.606,71.549,71.586,143400000.0
2006-05-08 05:15:00,71.586,71.633,71.552,71.578,163200000.0
2006-05-08 05:30:00,71.596,71.597,71.545,71.547,145000000.0
2006-05-08 05:45:00,71.535,71.574,71.467,71.56,148200000.0
2006-05-08 06:00:00,71.567,71.567,71.452,71.535,112400000.0
2006-05-08 06:15:00,71.525,71.552,71.517,71.55,139200000.0
2006-05-08 06:30:00,71.549,71.586,71.513,71.577,134200000.0
2006-05-08 06:45:00,71.594,71.655,71.59,71.64,180000000.0
2006-05-08 07:00:00,71.644,71.657,71.582,71.634,192400000.0
2006-05-08 07:15:00,71.62,71.634,71.585,71.587,108800000.0
2006-05-08 07:30:00,71.598,71.609,71.575,71.581,135200000.0
2006-05-08 07:45:00,71.578,71.628,71.571,71.618,183200000.0
2006-05-08 08:00:00,71.631,71.653,71.607,71.635,152000000.0
2006-05-08 08:15:00,71.648,71.691,71.577,71.682,141800000.0
2006-05-08 08:30:00,71.685,71.741,71.678,71.733,202000000.0
2006-05-08 08:45:00,71.718,71.767,71.614,71.649,179000000.0
2006-05-08 09:00:00,71.653,71.655,71.538,71.569,182200000.0
2006-05-08 09:15:00,71.579,71.582,71.418,71.458,155600000.0
2006-05-08 09:30:00,71.459,71.575,71.455,71.472,182400000.0
2006-05-08 09:45:00,71.486,71.486,71.308,71.413,214000000.0
2006-05-08 10:00:00,71.413,71.42,71.18,71.18,180000000.0
2006-05-08 10:15:00,71.178,71.223,71.143,71.171,186000000.0
2006-05-08 10:30:00,71.174,71.24,71.099,71.201,181200000.0
2006-05-08 10:45:00,71.171,71.193,70.884,71.005,192400000.0
2006-05-08 11:00:00,71.007,71.081,70.895,70.952,217600000.0
2006-05-08 11:15:00,70.96,71.028,70.933,71.006,187200000.0
2006-05-08 11:30:00,70.993,71.057,70.982,71.02,194000000.0
2006-05-08 11:45:00,71.017,71.04,70.958,71.02,191400000.0
2006-05-08 12:00:00,71.023,71.023,70.928,70.943,177000000.0
2006-05-08 12:15:00,70.956,70.956,70.769,70.789,204800000.0
2006-05-08 12:30:00,70.771,70.813,70.721,70.771,192400000.0
2006-05-08 12:45:00,70.784,70.86,70.742,70.743,202000000.0
2006-05-08 13:00:00,70.734,70.744,70.627,70.716,192000000.0
2006-05-08 13:15:00,70.724,70.875,70.699,70.848,201000000.0
2006-05-08 13:30:00,70.865,70.865,70.724,70.829,311800000.0
2006-05-08 13:45:00,70.835,70.848,70.759,70.824,283600000.0
2006-05-08 14:00:00,70.835,70.873,70.661,70.661,373000000.0
2006-05-08 14:15:00,70.658,70.69,70.613,70.659,311600000.0
2006-05-08 14:30:00,70.653,70.653,70.496,70.578,314600000.0
2006-05-08 14:45:00,70.564,70.577,70.488,70.514,269200000.0
2006-05-08 15:00:00,70.516,70.594,70.483,70.583,283000000.0
2006-05-08 15:15:00,70.568,70.598,70.444,70.531,419000000.0
2006-05-08 15:30:00,70.433,70.58,70.412,70.463,595000000.0
2006-05-08 15:45:00,70.461,70.471,70.358,70.428,340200000.0
2006-05-08 16:00:00,70.395,70.53,70.364,70.528,589800000.0
2006-05-08 16:15:00,70.542,70.615,70.482,70.53,413600000.0
2006-05-08 16:30:00,70.524,70.554,70.431,70.463,560400000.0
2006-05-08 16:45:00,70.449,70.526,70.431,70.505,494800000.0
2006-05-08 17:00:00,70.496,70.588,70.468,70.548,600200000.0
2006-05-08 17:15:00,70.549,70.559,70.495,70.551,315600000.0
2006-05-08 17:30:00,70.545,70.564,70.482,70.541,386600000.0
2006-05-08 17:45:00,70.537,70.623,70.521,70.531,606800000.0
2006-05-08 18:00:00,70.527,70.564,70.474,70.5,417800000.0
2006-05-08 18:15:00,70.507,70.614,70.507,70.603,510200000.0
2006-05-08 18:30:00,70.604,70.649,70.585,70.627,483000000.0
2006-05-08 18:45:00,70.603,70.603,70.559,70.593,277200000.0
2006-05-08 19:00:00,70.597,70.603,70.564,70.571,172800000.0
2006-05-08 19:15:00,70.569,70.595,70.536,70.577,278200000.0
2006-05-08 19:30:00,70.57,70.586,70.531,70.586,88000000.0
2006-05-08 19:45:00,70.592,70.603,70.542,70.551,108800000.0
2006-05-08 20:00:00,70.553,70.567,70.425,70.493,200400000.0
2006-05-08 20:15:00,70.501,70.519,70.468,70.473,227200000.0
2006-05-08 20:30:00,70.483,70.548,70.47,70.536,162000000.0
2006-05-08 20:45:00,70.537,70.569,70.49,70.494,204600000.0
2006-05-08 21:00:00,70.485,70.539,70.482,70.539,149800000.0
2006-05-08 21:15:00,70.535,70.548,70.453,70.525,76800000.0
2006-05-08 21:30:00,70.525,70.529,70.492,70.512,121000000.0
2006-05-08 21:45:00,70.514,70.517,70.49,70.492,168000000.0
2006-05-08 22:00:00,70.498,70.498,70.435,70.457,161600000.0
2006-05-08 22:15:00,70.456,70.476,70.449,70.466,150800000.0
2006-05-08 22:30:00,70.467,70.471,70.427,70.449,162000000.0
2006-05-08 22:45:00,70.454,70.466,70.426,70.457,139200000.0
2006-05-08 23:30:00,70.474,70.675,70.474,70.66,112000000.0
2006-05-08 23:45:00,70.661,70.669,70.594,70.648,114600000.0
2006-05-09 00:00:00,70.65,70.662,70.599,70.599,115200000.0
2006-05-09 00:15:00,70.595,70.679,70.595,70.679,131200000.0
2006-05-09 00:30:00,70.687,70.714,70.645,70.71,171000000.0
2006-05-09 00:45:00,70.71,70.72,70.657,70.715,179000000.0
2006-05-09 01:00:00,70.713,70.726,70.616,70.718,189600000.0
2006-05-09 01:15:00,70.729,70.741,70.676,70.688,169600000.0
2006-05-09 01:30:00,70.67,70.672,70.622,70.662,158200000.0
2006-05-09 01:45:00,70.665,70.728,70.651,70.696,195200000.0
2006-05-09 02:00:00,70.697,70.698,70.546,70.549,197200000.0
2006-05-09 02:15:00,70.537,70.548,70.415,70.429,198200000.0
2006-05-09 02:30:00,70.417,70.501,70.317,70.481,193400000.0
2006-05-09 02:45:00,70.478,70.503,70.398,70.467,166400000.0
2006-05-09 03:00:00,70.457,70.485,70.362,70.419,199800000.0
2006-05-09 03:15:00,70.411,70.438,70.344,70.344,181200000.0
2006-05-09 03:30:00,70.357,70.455,70.295,70.433,173200000.0
2006-05-09 03:45:00,70.428,70.452,70.371,70.452,164600000.0
2006-05-09 04:00:00,70.473,70.501,70.405,70.405,184400000.0
2006-05-09 04:15:00,70.413,70.487,70.348,70.433,190800000.0
2006-05-09 04:30:00,70.445,70.48,70.425,70.443,169000000.0
2006-05-09 04:45:00,70.446,70.482,70.34,70.482,177600000.0
2006-05-09 05:00:00,70.452,70.482,70.42,70.474,158400000.0
2006-05-09 05:15:00,70.48,70.49,70.425,70.425,163200000.0
2006-05-09 05:30:00,70.423,70.427,70.414,70.42,33000000.0
2006-05-09 05:45:00,70.421,70.442,70.363,70.432,126400000.0
2006-05-09 06:00:00,70.432,70.432,70.374,70.412,174200000.0
2006-05-09 06:15:00,70.408,70.441,70.376,70.377,171200000.0
2006-05-09 06:30:00,70.369,70.419,70.307,70.382,191400000.0
2006-05-09 06:45:00,70.391,70.397,70.377,70.397,140600000.0
2006-05-09 07:00:00,70.4,70.436,70.382,70.433,140200000.0
2006-05-09 07:15:00,70.434,70.451,70.389,70.417,148200000.0
2006-05-09 07:30:00,70.412,70.484,70.406,70.472,179200000.0
2006-05-09 07:45:00,70.47,70.489,70.414,70.453,170000000.0
2006-05-09 08:00:00,70.44,70.472,70.395,70.409,166400000.0
2006-05-09 08:15:00,70.401,70.405,70.223,70.33,181200000.0
2006-05-09 08:30:00,70.33,70.364,70.27,70.27,201600000.0
2006-05-09 08:45:00,70.266,70.32,70.222,70.241,196200000.0
2006-05-09 09:00:00,70.231,70.255,69.988,69.988,194000000.0
2006-05-09 09:15:00,69.979,70.042,69.895,70.035,189800000.0
2006-05-09 09:30:00,70.046,70.12,70.003,70.113,192400000.0
2006-05-09 09:45:00,70.136,70.17,70.046,70.086,215400000.0
2006-05-09 10:00:00,70.072,70.072,69.772,69.804,155200000.0
2006-05-09 10:15:00,69.81,69.902,69.8,69.829,161000000.0
2006-05-09 10:30:00,69.827,69.852,69.728,69.789,181800000.0
2006-05-09 10:45:00,69.788,69.825,69.67,69.769,176000000.0
2006-05-09 11:00:00,69.73,69.768,69.676,69.713,216800000.0
2006-05-09 11:15:00,69.719,69.796,69.719,69.744,157200000.0
2006-05-09 11:30:00,69.743,69.757,69.64,69.722,194000000.0
2006-05-09 11:45:00,69.72,69.78,69.655,69.737,192400000.0
2006-05-09 12:00:00,69.753,69.824,69.718,69.824,180200000.0
2006-05-09 12:15:00,69.815,69.815,69.737,69.788,192000000.0
2006-05-09 12:30:00,69.781,69.796,69.605,69.704,210000000.0
2006-05-09 12:45:00,69.72,69.77,69.711,69.751,154000000.0
2006-05-09 13:00:00,69.752,69.779,69.711,69.714,199800000.0
2006-05-09 13:15:00,69.723,69.744,69.602,69.716,204600000.0
2006-05-09 13:30:00,69.71,69.752,69.656,69.728,312400000.0
2006-05-09 13:45:00,69.734,69.77,69.715,69.77,268800000.0
2006-05-09 14:00:00,69.777,69.806,69.736,69.748,285200000.0
2006-05-09 14:15:00,69.757,69.76,69.674,69.679,300400000.0
2006-05-09 14:30:00,69.671,69.748,69.665,69.709,315600000.0
2006-05-09 14:45:00,69.708,69.765,69.684,69.765,268800000.0
2006-05-09 15:00:00,69.784,69.813,69.739,69.77,289600000.0
2006-05-09 15:15:00,69.769,70.025,69.768,70.002,457000000.0
2006-05-09 15:30:00,69.918,70.048,69.876,70.048,592600000.0
2006-05-09 15:45:00,70.046,70.046,69.968,69.978,317200000.0
2006-05-09 16:00:00,69.975,69.985,69.814,69.92,589200000.0
2006-05-09 16:15:00,69.922,69.922,69.75,69.781,412600000.0
2006-05-09 16:30:00,69.794,69.952,69.768,69.887,561600000.0
2006-05-09 16:45:00,69.856,69.904,69.82,69.849,571000000.0
2006-05-09 17:00:00,69.878,69.884,69.8,69.848,624400000.0
2006-05-09 17:15:00,69.85,69.982,69.834,69.973,361600000.0
2006-05-09 17:30:00,69.971,70.081,69.926,70.074,539800000.0
2006-05-09 17:45:00,70.073,70.113,69.866,69.867,611400000.0
2006-05-09 18:00:00,69.868,70.014,69.868,70.013,401800000.0
2006-05-09 18:15:00,70.031,70.051,69.98,69.99,423800000.0
2006-05-09 18:30:00,69.992,70.038,69.981,70.028,554800000.0
2006-05-09 18:45:00,70.012,70.016,69.949,69.949,304000000.0
2006-05-09 19:00:00,69.944,69.965,69.925,69.931,314000000.0
2006-05-09 19:15:00,69.946,69.97,69.84,69.863,249000000.0
2006-05-09 19:30:00,69.874,69.96,69.873,69.922,160800000.0
2006-05-09 19:45:00,69.928,69.936,69.904,69.92,144000000.0
2006-05-09 20:00:00,69.919,69.925,69.819,69.88,236200000.0
2006-05-09 20:15:00,69.896,69.929,69.867,69.917,198800000.0
2006-05-09 20:30:00,69.903,69.903,69.845,69.869,159400000.0
2006-05-09 20:45:00,69.868,69.881,69.832,69.832,178000000.0
2006-05-09 21:00:00,69.827,69.837,69.821,69.83,20800000.0
2006-05-09 21:15:00,69.84,69.85,69.753,69.829,107600000.0
2006-05-09 21:30:00,69.814,69.846,69.741,69.845,78400000.0
2006-05-09 21:45:00,69.849,69.851,69.817,69.817,60800000.0
2006-05-09 22:00:00,69.817,69.817,69.691,69.786,164600000.0
2006-05-09 22:15:00,69.783,69.843,69.781,69.821,143400000.0
2006-05-09 22:30:00,69.822,69.825,69.758,69.786,117800000.0
2006-05-09 22:45:00,69.789,69.8,69.763,69.792,129400000.0
2006-05-09 23:15:00,69.78,69.789,69.777,69.788,30400000.0
2006-05-09 23:30:00,69.792,69.989,69.78,69.969,152000000.0
2006-05-09 23:45:00,69.964,70.004,69.874,69.971,142400000.0
2006-05-10 00:00:00,69.996,70.014,69.96,70.009,141800000.0
2006-05-10 00:15:00,70.01,70.088,69.986,70.046,187600000.0
2006-05-10 00:30:00,70.038,70.064,70.014,70.055,176400000.0
2006-05-10 00:45:00,70.054,70.079,70.012,70.022,142400000.0
2006-05-10 01:00:00,70.021,70.025,69.844,69.89,199800000.0
2006-05-10 01:15:00,69.892,70.052,69.882,70.005,185000000.0
2006-05-10 01:30:00,70.015,70.03,69.943,69.964,188800000.0
2006-05-10 01:45:00,69.957,70.13,69.957,70.054,167400000.0
2006-05-10 02:00:00,70.075,70.111,70.044,70.067,198800000.0
2006-05-10 02:15:00,70.069,70.106,69.989,70.097,184400000.0
2006-05-10 02:30:00,70.091,70.131,70.069,70.075,180200000.0
2006-05-10 02:45:00,70.074,70.156,70.013,70.156,124800000.0
2006-05-10 03:00:00,70.166,70.177,70.115,70.134,188800000.0
2006-05-10 03:15:00,70.131,70.131,70.01,70.013,168400000.0
2006-05-10 03:30:00,70.013,70.064,69.953,70.015,183400000.0
2006-05-10 03:45:00,70.016,70.023,69.984,69.999,167400000.0
2006-05-10 04:00:00,70.007,70.038,70.002,70.037,114400000.0
2006-05-10 04:15:00,70.028,70.067,70.023,70.043,102800000.0
2006-05-10 04:30:00,70.026,70.05,70.005,70.043,129600000.0
2006-05-10 04:45:00,70.05,70.084,69.983,69.998,147200000.0
2006-05-10 05:00:00,69.973,69.993,69.88,69.933,179600000.0
2006-05-10 05:15:00,69.928,69.939,69.787,69.787,187000000.0
2006-05-10 05:30:00,69.785,69.808,69.724,69.724,175800000.0
2006-05-10 05:45:00,69.705,69.724,69.568,69.636,199400000.0
2006-05-10 06:00:00,69.646,69.674,69.506,69.547,192400000.0
2006-05-10 06:15:00,69.543,69.652,69.514,69.546,170600000.0
2006-05-10 06:30:00,69.551,69.611,69.515,69.604,188200000.0
2006-05-10 06:45:00,69.636,69.641,69.555,69.573,174200000.0
2006-05-10 07:00:00,69.583,69.583,69.521,69.542,174200000.0
2006-05-10 07:15:00,69.553,69.553,69.476,69.5,153000000.0
2006-05-10 07:30:00,69.503,69.512,69.375,69.381,155200000.0
2006-05-10 07:45:00,69.387,69.39,69.285,69.303,170000000.0
2006-05-10 08:00:00,69.305,69.328,69.287,69.31,184200000.0
2006-05-10 08:15:00,69.331,69.335,69.217,69.325,181800000.0
2006-05-10 08:30:00,69.311,69.34,69.281,69.324,201400000.0
2006-05-10 08:45:00,69.318,69.405,69.275,69.371,190400000.0
2006-05-10 09:00:00,69.374,69.422,69.332,69.365,194600000.0
2006-05-10 09:15:00,69.362,69.362,69.24,69.323,179600000.0
2006-05-10 09:30:00,69.326,69.396,69.301,69.347,180200000.0
2006-05-10 09:45:00,69.371,69.392,69.266,69.333,214800000.0
2006-05-10 10:00:00,69.339,69.343,69.303,69.333,164800000.0
2006-05-10 10:15:00,69.332,69.422,69.332,69.398,177400000.0
2006-05-10 10:30:00,69.39,69.39,69.182,69.198,181200000.0
2006-05-10 10:45:00,69.191,69.197,68.982,69.059,204800000.0
2006-05-10 11:00:00,69.061,69.163,69.044,69.078,217000000.0
2006-05-10 11:15:00,69.075,69.082,69.0,69.055,187200000.0
2006-05-10 11:30:00,69.044,69.11,68.981,68.988,182400000.0
2006-05-10 11:45:00,68.983,68.991,68.906,68.926,155600000.0
2006-05-10 12:00:00,68.95,68.954,68.846,68.901,157200000.0
2006-05-10 12:15:00,68.904,68.937,68.771,68.824,204600000.0
2006-05-10 12:30:00,68.822,68.941,68.813,68.912,210000000.0
2006-05-10 12:45:00,68.905,68.931,68.852,68.852,203200000.0
2006-05-10 13:00:00,68.865,68.957,68.859,68.908,208000000.0
2006-05-10 13:15:00,68.926,68.995,68.811,68.94,204800000.0
2006-05-10 13:30:00,68.928,69.17,68.923,69.107,311800000.0
2006-05-10 13:45:00,69.113,69.352,69.061,69.241,283000000.0
2006-05-10 14:00:00,69.228,69.305,69.209,69.209,344800000.0
2006-05-10 14:15:00,69.212,69.273,69.195,69.236,277200000.0
2006-05-10 14:30:00,69.251,69.251,69.197,69.237,259200000.0
2006-05-10 14:45:00,69.242,69.259,69.188,69.259,266200000.0
2006-05-10 15:00:00,69.241,69.306,69.206,69.297,268600000.0
2006-05-10 15:15:00,69.277,69.326,69.223,69.313,407200000.0
2006-05-10 15:30:00,69.217,69.387,69.185,69.269,592800000.0
2006-05-10 15:45:00,69.268,69.33,69.236,69.257,302200000.0
2006-05-10 16:00:00,69.255,69.274,69.188,69.232,588600000.0
2006-05-10 16:15:00,69.224,69.311,69.19,69.279,414200000.0
2006-05-10 16:30:00,69.273,69.288,69.181,69.197,560200000.0
2006-05-10 16:45:00,69.197,69.238,69.124,69.208,570200000.0
2006-05-10 17:00:00,69.21,69.26,69.173,69.176,624800000.0
2006-05-10 17:15:00,69.181,69.276,69.169,69.257,360400000.0
2006-05-10 17:30:00,69.239,69.34,69.239,69.276,546000000.0
2006-05-10 17:45:00,69.28,69.351,69.257,69.323,606400000.0
2006-05-10 18:00:00,69.327,69.353,69.293,69.3,406200000.0
2006-05-10 18:15:00,69.307,69.356,69.286,69.348,401000000.0
2006-05-10 18:30:00,69.355,69.373,69.322,69.325,468200000.0
2006-05-10 18:45:00,69.319,69.375,69.26,69.26,322600000.0
2006-05-10 19:00:00,69.247,69.264,69.177,69.228,312000000.0
2006-05-10 19:15:00,69.228,69.251,69.17,69.19,171000000.0
2006-05-10 19:30:00,69.205,69.228,69.185,69.214,184000000.0
2006-05-10 19:45:00,69.214,69.25,69.177,69.221,163200000.0
2006-05-10 20:00:00,69.213,69.261,69.035,69.074,246800000.0
2006-05-10 20:15:00,69.076,69.281,69.048,69.1,238800000.0
2006-05-10 20:30:00,69.107,69.167,69.06,69.089,194000000.0
2006-05-10 20:45:00,69.106,69.148,68.973,69.108,204800000.0
2006-05-10 21:00:00,69.109,69.159,69.062,69.1,178600000.0
2006-05-10 21:15:00,69.093,69.127,69.013,69.072,148800000.0
2006-05-10 21:30:00,69.065,69.122,68.992,69.091,157200000.0
2006-05-10 21:45:00,69.085,69.103,69.009,69.009,159800000.0
2006-05-10 22:00:00,69.051,69.325,69.041,69.218,200000000.0
2006-05-10 22:15:00,69.214,69.216,69.13,69.139,201000000.0
2006-05-10 22:30:00,69.149,69.183,69.113,69.169,189200000.0
2006-05-10 22:45:00,69.172,69.278,69.167,69.252,195200000.0
2006-05-10 23:30:00,69.254,69.254,69.089,69.185,165200000.0
2006-05-10 23:45:00,69.177,69.259,69.125,69.25,191800000.0
2006-05-11 00:00:00,69.24,69.366,69.237,69.366,123600000.0
2006-05-11 00:15:00,69.37,69.38,69.339,69.37,171000000.0
2006-05-11 00:30:00,69.36,69.36,69.282,69.327,205000000.0
2006-05-11 00:45:00,69.322,69.322,69.112,69.215,190400000.0
2006-05-11 01:00:00,69.204,69.233,69.168,69.219,187800000.0
2006-05-11 01:15:00,69.223,69.231,69.16,69.186,188200000.0
2006-05-11 01:30:00,69.186,69.186,68.943,69.051,201000000.0
2006-05-11 01:45:00,69.045,69.172,69.016,69.151,209000000.0
2006-05-11 02:00:00,69.125,69.197,69.092,69.192,174400000.0
2006-05-11 02:15:00,69.21,69.251,68.986,69.051,198200000.0
2006-05-11 02:30:00,69.045,69.076,69.019,69.051,176400000.0
2006-05-11 02:45:00,69.034,69.077,68.914,69.007,177600000.0
2006-05-11 03:00:00,69.026,69.081,68.948,69.045,200000000.0
2006-05-11 03:15:00,69.053,69.147,68.996,69.04,198200000.0
2006-05-11 03:30:00,69.036,69.18,68.973,69.125,181800000.0
2006-05-11 03:45:00,69.12,69.157,69.073,69.139,187200000.0
2006-05-11 04:00:00,69.139,69.189,69.12,69.163,166400000.0
2006-05-11 04:15:00,69.16,69.212,69.12,69.171,176400000.0
2006-05-11 04:30:00,69.164,69.229,69.145,69.219,168800000.0
2006-05-11 04:45:00,69.216,69.238,69.207,69.216,129000000.0
2006-05-11 05:00:00,69.211,69.229,69.173,69.204,131200000.0
2006-05-11 05:15:00,69.213,69.264,69.153,69.253,151400000.0
2006-05-11 05:30:00,69.26,69.28,69.169,69.204,166200000.0
2006-05-11 05:45:00,69.212,69.221,69.051,69.132,200400000.0
2006-05-11 06:00:00,69.126,69.17,69.049,69.113,174800000.0
2006-05-11 06:15:00,69.099,69.145,69.082,69.14,162600000.0
2006-05-11 06:30:00,69.134,69.194,69.109,69.161,178600000.0
2006-05-11 06:45:00,69.165,69.256,69.151,69.256,171200000.0
2006-05-11 07:00:00,69.251,69.285,69.223,69.251,184000000.0
2006-05-11 07:15:00,69.243,69.26,69.185,69.185,199400000.0
2006-05-11 07:30:00,69.19,69.227,69.187,69.225,182400000.0
2006-05-11 07:45:00,69.225,69.424,69.218,69.325,195200000.0
2006-05-11 08:00:00,69.326,69.344,69.267,69.343,188800000.0
2006-05-11 08:15:00,69.338,69.376,69.272,69.357,166400000.0
2006-05-11 08:30:00,69.351,69.403,69.326,69.326,201600000.0
2006-05-11 08:45:00,69.338,69.354,69.288,69.3,180800000.0
2006-05-11 09:00:00,69.303,69.328,69.219,69.298,194000000.0
2006-05-11 09:15:00,69.303,69.432,69.303,69.376,190400000.0
2006-05-11 09:30:00,69.374,69.477,69.369,69.458,194000000.0
2006-05-11 09:45:00,69.473,69.541,69.426,69.536,215400000.0
2006-05-11 10:00:00,69.544,69.569,69.481,69.522,191400000.0
2006-05-11 10:15:00,69.526,69.664,69.526,69.662,179200000.0
2006-05-11 10:30:00,69.651,69.661,69.515,69.623,181200000.0
2006-05-11 10:45:00,69.625,69.639,69.542,69.622,193600000.0
2006-05-11 11:00:00,69.633,69.766,69.582,69.747,216400000.0
2006-05-11 11:15:00,69.742,69.956,69.699,69.883,202000000.0
2006-05-11 11:30:00,69.897,69.897,69.805,69.842,193000000.0
2006-05-11 11:45:00,69.841,69.891,69.765,69.876,190800000.0
2006-05-11 12:00:00,69.891,69.954,69.885,69.951,192000000.0
2006-05-11 12:15:00,69.946,70.15,69.917,70.118,190800000.0
2006-05-11 12:30:00,70.112,70.191,70.054,70.107,210000000.0
2006-05-11 12:45:00,70.103,70.103,69.91,69.91,203200000.0
2006-05-11 13:00:00,69.908,70.007,69.906,69.961,197800000.0
2006-05-11 13:15:00,69.975,70.027,69.895,69.989,190200000.0
2006-05-11 13:30:00,70.0,70.022,69.937,70.002,298600000.0
2006-05-11 13:45:00,69.995,70.045,69.97,69.97,268200000.0
2006-05-11 14:00:00,69.958,69.983,69.93,69.954,345000000.0
2006-05-11 14:15:00,69.961,70.038,69.913,69.921,312800000.0
2006-05-11 14:30:00,69.876,70.095,69.863,70.036,315600000.0
2006-05-11 14:45:00,70.042,70.095,69.988,70.086,268600000.0
2006-05-11 15:00:00,70.09,70.132,70.016,70.055,282400000.0
2006-05-11 15:15:00,70.05,70.102,70.008,70.097,455200000.0
2006-05-11 15:30:00,70.032,70.219,70.025,70.127,594600000.0
2006-05-11 15:45:00,70.121,70.136,70.0,70.027,340000000.0
2006-05-11 16:00:00,70.021,70.027,69.76,69.772,589400000.0
2006-05-11 16:15:00,69.77,69.773,69.712,69.751,413000000.0
2006-05-11 16:30:00,69.766,69.806,69.676,69.765,559800000.0
2006-05-11 16:45:00,69.771,69.836,69.737,69.737,570400000.0
2006-05-11 17:00:00,69.747,69.788,69.7,69.716,626400000.0
2006-05-11 17:15:00,69.729,69.772,69.661,69.692,361600000.0
2006-05-11 17:30:00,69.69,69.733,69.653,69.698,550800000.0
2006-05-11 17:45:00,69.704,69.722,69.553,69.584,606200000.0
2006-05-11 18:00:00,69.59,69.613,69.484,69.503,437800000.0
2006-05-11 18:15:00,69.513,69.607,69.509,69.589,481800000.0
2006-05-11 18:30:00,69.595,69.689,69.57,69.66,672200000.0
2006-05-11 18:45:00,69.663,69.739,69.626,69.689,271800000.0
2006-05-11 19:00:00,69.695,69.768,69.675,69.768,313800000.0
2006-05-11 19:15:00,69.765,69.775,69.697,69.699,289400000.0
2006-05-11 19:30:00,69.721,69.772,69.687,69.687,109800000.0
2006-05-11 19:45:00,69.693,69.723,69.678,69.723,141200000.0
2006-05-11 20:00:00,69.745,69.837,69.69,69.748,225000000.0
2006-05-11 20:15:00,69.761,69.786,69.741,69.759,225600000.0
2006-05-11 20:30:00,69.763,69.767,69.717,69.72,145600000.0
2006-05-11 20:45:00,69.723,69.728,69.632,69.636,205200000.0
2006-05-11 21:00:00,69.634,69.72,69.632,69.717,159400000.0
2006-05-11 21:15:00,69.716,69.731,69.653,69.667,148800000.0
2006-05-11 21:30:00,69.67,69.719,69.592,69.676,184200000.0
2006-05-11 21:45:00,69.682,69.716,69.67,69.67,185000000.0
2006-05-11 22:00:00,69.678,69.687,69.662,69.678,122600000.0
2006-05-11 22:15:00,69.674,69.723,69.672,69.71,106600000.0
2006-05-11 22:30:00,69.713,69.758,69.658,69.758,202000000.0
2006-05-11 22:45:00,69.761,69.801,69.751,69.801,122400000.0
2006-05-11 23:15:00,69.793,69.794,69.706,69.759,24000000.0
2006-05-11 23:30:00,69.757,69.757,69.636,69.651,152000000.0
2006-05-11 23:45:00,69.652,69.674,69.553,69.669,126400000.0
2006-05-12 00:00:00,69.676,69.683,69.626,69.626,104800000.0
2006-05-12 00:15:00,69.634,69.645,69.592,69.611,172800000.0
2006-05-12 00:30:00,69.602,69.628,69.535,69.561,165800000.0
2006-05-12 00:45:00,69.557,69.563,69.51,69.529,120400000.0
2006-05-12 01:00:00,69.528,69.64,69.468,69.621,200000000.0
2006-05-12 01:15:00,69.623,69.79,69.623,69.78,185000000.0
2006-05-12 01:30:00,69.792,69.8,69.631,69.631,189200000.0
2006-05-12 01:45:00,69.627,69.636,69.582,69.593,196200000.0
2006-05-12 02:00:00,69.601,69.604,69.458,69.504,198200000.0
2006-05-12 02:15:00,69.509,69.56,69.425,69.55,204800000.0
2006-05-12 02:30:00,69.557,69.588,69.514,69.573,193600000.0
2006-05-12 02:45:00,69.587,69.608,69.443,69.602,177000000.0
2006-05-12 03:00:00,69.592,69.592,69.447,69.447,200000000.0
2006-05-12 03:15:00,69.441,69.501,69.406,69.434,194600000.0
2006-05-12 03:30:00,69.439,69.469,69.378,69.462,149800000.0
2006-05-12 03:45:00,69.44,69.493,69.431,69.47,143400000.0
2006-05-12 04:00:00,69.473,69.478,69.449,69.476,154000000.0
2006-05-12 04:15:00,69.483,69.5,69.375,69.473,165800000.0
2006-05-12 04:30:00,69.463,69.497,69.446,69.484,179200000.0
2006-05-12 04:45:00,69.49,69.523,69.464,69.503,105600000.0
2006-05-12 05:00:00,69.511,69.528,69.488,69.512,139400000.0
2006-05-12 05:15:00,69.52,69.765,69.483,69.568,187200000.0
2006-05-12 05:30:00,69.575,69.585,69.525,69.525,152800000.0
2006-05-12 05:45:00,69.513,69.606,69.476,69.556,176000000.0
2006-05-12 06:00:00,69.56,69.579,69.521,69.556,118800000.0
2006-05-12 06:15:00,69.554,69.577,69.54,69.54,133800000.0
2006-05-12 06:30:00,69.529,69.584,69.491,69.549,182800000.0
2006-05-12 06:45:00,69.569,69.569,69.53,69.544,197800000.0
2006-05-12 07:00:00,69.544,69.589,69.538,69.572,137600000.0
2006-05-12 07:15:00,69.574,69.618,69.527,69.533,158800000.0
2006-05-12 07:30:00,69.541,69.587,69.529,69.553,172000000.0
2006-05-12 07:45:00,69.566,69.609,69.517,69.569,194600000.0
2006-05-12 08:00:00,69.566,69.588,69.514,69.522,153600000.0
2006-05-12 08:15:00,69.531,69.531,69.29,69.375,191400000.0
2006-05-12 08:30:00,69.4,69.454,69.35,69.376,201000000.0
2006-05-12 08:45:00,69.372,69.411,69.32,69.351,190400000.0
2006-05-12 09:00:00,69.338,69.395,69.286,69.368,181800000.0
2006-05-12 09:15:00,69.375,69.383,69.269,69.287,190400000.0
2006-05-12 09:30:00,69.276,69.302,69.04,69.051,193000000.0
2006-05-12 09:45:00,69.068,69.073,68.878,69.003,214200000.0
2006-05-12 10:00:00,68.986,68.986,68.68,68.712,190800000.0
2006-05-12 10:15:00,68.702,68.827,68.702,68.726,181600000.0
2006-05-12 10:30:00,68.718,68.843,68.611,68.752,182400000.0
2006-05-12 10:45:00,68.728,68.743,68.589,68.661,203600000.0
2006-05-12 11:00:00,68.67,68.687,68.585,68.64,217600000.0
2006-05-12 11:15:00,68.635,68.66,68.563,68.563,201000000.0
2006-05-12 11:30:00,68.561,68.563,68.466,68.555,176000000.0
2006-05-12 11:45:00,68.559,68.611,68.452,68.598,192000000.0
2006-05-12 12:00:00,68.62,68.629,68.551,68.618,192000000.0
2006-05-12 12:15:00,68.6,68.617,68.49,68.558,180200000.0
2006-05-12 12:30:00,68.554,68.59,68.48,68.509,211200000.0
2006-05-12 12:45:00,68.52,68.577,68.514,68.538,167800000.0
2006-05-12 13:00:00,68.549,68.553,68.458,68.518,198400000.0
2006-05-12 13:15:00,68.53,68.588,68.461,68.581,187000000.0
2006-05-12 13:30:00,68.579,68.694,68.571,68.683,273000000.0
2006-05-12 13:45:00,68.684,68.778,68.684,68.775,282600000.0
2006-05-12 14:00:00,68.776,69.034,68.766,68.917,372800000.0
2006-05-12 14:15:00,68.916,69.095,68.907,69.026,313600000.0
2006-05-12 14:30:00,68.936,69.153,68.883,68.883,314400000.0
2006-05-12 14:45:00,68.875,69.015,68.86,69.015,269200000.0
2006-05-12 15:00:00,69.028,69.164,68.986,69.164,291600000.0
2006-05-12 15:15:00,69.16,69.189,69.06,69.157,457400000.0
2006-05-12 15:30:00,69.08,69.208,69.051,69.113,593800000.0
2006-05-12 15:45:00,69.117,69.202,69.025,69.202,340800000.0
2006-05-12 16:00:00,69.222,69.294,69.093,69.289,589800000.0
2006-05-12 16:15:00,69.304,69.432,69.303,69.432,414200000.0
2006-05-12 16:30:00,69.435,69.673,69.432,69.51,558600000.0
2006-05-12 16:45:00,69.492,69.604,69.472,69.552,531000000.0
2006-05-12 17:00:00,69.575,69.595,69.409,69.409,625800000.0
2006-05-12 17:15:00,69.4,69.562,69.374,69.495,359200000.0
2006-05-12 17:30:00,69.478,69.491,69.323,69.323,546000000.0
2006-05-12 17:45:00,69.302,69.438,69.263,69.438,607200000.0
2006-05-12 18:00:00,69.449,69.501,69.418,69.418,402400000.0
2006-05-12 18:15:00,69.414,69.451,69.308,69.359,513400000.0
2006-05-12 18:30:00,69.353,69.469,69.344,69.456,673800000.0
2006-05-12 18:45:00,69.475,69.494,69.42,69.454,315200000.0
2006-05-12 19:00:00,69.449,69.457,69.234,69.235,233600000.0
2006-05-12 19:15:00,69.226,69.238,69.197,69.199,218600000.0
2006-05-12 19:30:00,69.208,69.332,69.189,69.332,142400000.0
2006-05-12 19:45:00,69.336,69.359,69.308,69.313,150400000.0
2006-05-12 20:00:00,69.306,69.451,69.303,69.42,217600000.0
2006-05-12 20:15:00,69.409,69.409,69.311,69.331,164800000.0
2006-05-12 20:30:00,69.336,69.35,69.279,69.292,167400000.0
2006-05-12 20:45:00,69.29,69.293,69.158,69.164,192400000.0
2006-05-12 21:00:00,69.16,69.178,69.146,69.17,96000000.0
2006-05-12 21:15:00,69.164,69.185,69.16,69.176,104000000.0
2006-05-12 21:30:00,69.177,69.177,69.042,69.115,104400000.0
2006-05-12 21:45:00,69.111,69.116,69.083,69.093,190400000.0
2006-05-12 22:00:00,69.102,69.15,69.096,69.145,155600000.0
2006-05-12 22:15:00,69.132,69.14,69.1,69.121,194400000.0
2006-05-12 22:30:00,69.124,69.137,69.069,69.105,160400000.0
2006-05-12 22:45:00,69.113,69.118,69.058,69.081,137600000.0
2006-05-14 23:30:00,69.049,69.049,68.751,68.775,93800000.0
2006-05-14 23:45:00,68.771,68.955,68.718,68.947,142400000.0
2006-05-15 00:00:00,68.956,68.988,68.929,68.972,138000000.0
2006-05-15 00:15:00,68.943,68.952,68.8,68.841,205200000.0
2006-05-15 00:30:00,68.841,68.87,68.785,68.807,209400000.0
2006-05-15 00:45:00,68.806,68.829,68.566,68.746,190400000.0
2006-05-15 01:00:00,68.762,68.772,68.601,68.61,198200000.0
2006-05-15 01:15:00,68.621,68.668,68.611,68.633,181800000.0
2006-05-15 01:30:00,68.635,68.688,68.626,68.688,190200000.0
2006-05-15 01:45:00,68.694,68.734,68.683,68.731,179600000.0
2006-05-15 02:00:00,68.728,68.757,68.584,68.584,198200000.0
2006-05-15 02:15:00,68.594,68.602,68.505,68.563,169600000.0
2006-05-15 02:30:00,68.54,68.607,68.516,68.562,193600000.0
2006-05-15 02:45:00,68.56,68.606,68.486,68.573,167200000.0
2006-05-15 03:00:00,68.563,68.64,68.463,68.633,187600000.0
2006-05-15 03:15:00,68.643,68.657,68.47,68.504,194000000.0
2006-05-15 03:30:00,68.512,68.535,68.359,68.458,194000000.0
2006-05-15 03:45:00,68.449,68.513,68.447,68.494,187600000.0
2006-05-15 04:00:00,68.484,68.484,68.394,68.407,145600000.0
2006-05-15 04:15:00,68.399,68.425,68.282,68.378,181200000.0
2006-05-15 04:30:00,68.378,68.379,68.264,68.357,185600000.0
2006-05-15 04:45:00,68.361,68.361,68.236,68.308,153600000.0
2006-05-15 05:00:00,68.302,68.355,68.299,68.344,97600000.0
2006-05-15 05:15:00,68.342,68.37,68.282,68.335,171200000.0
2006-05-15 05:30:00,68.339,68.365,68.307,68.343,144000000.0
2006-05-15 05:45:00,68.345,68.404,68.315,68.4,128000000.0
2006-05-15 06:00:00,68.411,68.454,68.354,68.447,114600000.0
2006-05-15 06:15:00,68.454,68.466,68.405,68.415,141800000.0
2006-05-15 06:30:00,68.41,68.425,68.246,68.364,174400000.0
2006-05-15 06:45:00,68.358,68.399,68.328,68.388,182800000.0
2006-05-15 07:00:00,68.394,68.442,68.377,68.413,175400000.0
2006-05-15 07:15:00,68.405,68.414,68.329,68.373,203600000.0
2006-05-15 07:30:00,68.376,68.38,68.312,68.366,169600000.0
2006-05-15 07:45:00,68.362,68.428,68.335,68.414,148200000.0
2006-05-15 08:00:00,68.412,68.475,68.397,68.44,171600000.0
2006-05-15 08:15:00,68.46,68.467,68.28,68.416,190800000.0
2006-05-15 08:30:00,68.396,68.402,68.293,68.293,200400000.0
2006-05-15 08:45:00,68.267,68.286,68.043,68.053,179200000.0
2006-05-15 09:00:00,68.059,68.139,68.029,68.118,195200000.0
2006-05-15 09:15:00,68.155,68.187,67.999,68.003,178600000.0
2006-05-15 09:30:00,68.012,68.019,67.747,68.0,191800000.0
2006-05-15 09:45:00,68.019,68.055,67.925,68.051,203600000.0
2006-05-15 10:00:00,68.091,68.269,68.085,68.239,192400000.0
2006-05-15 10:15:00,68.258,68.426,68.246,68.387,179200000.0
2006-05-15 10:30:00,68.39,68.409,68.194,68.194,183200000.0
2006-05-15 10:45:00,68.171,68.269,68.138,68.248,204000000.0
2006-05-15 11:00:00,68.244,68.269,68.179,68.269,217400000.0
2006-05-15 11:15:00,68.267,68.295,68.21,68.221,200200000.0
2006-05-15 11:30:00,68.214,68.214,68.105,68.204,194000000.0
2006-05-15 11:45:00,68.207,68.241,68.039,68.144,179200000.0
2006-05-15 12:00:00,68.153,68.243,68.152,68.21,191800000.0
2006-05-15 12:15:00,68.209,68.304,68.173,68.293,190400000.0
2006-05-15 12:30:00,68.274,68.464,68.274,68.452,199400000.0
2006-05-15 12:45:00,68.456,68.456,68.416,68.431,174200000.0
2006-05-15 13:00:00,68.413,68.451,68.37,68.411,198600000.0
2006-05-15 13:15:00,68.428,68.484,68.38,68.478,187600000.0
2006-05-15 13:30:00,68.471,68.523,68.442,68.468,299000000.0
2006-05-15 13:45:00,68.474,68.506,68.451,68.467,282400000.0
2006-05-15 14:00:00,68.462,68.566,68.462,68.516,343800000.0
2006-05-15 14:15:00,68.501,68.53,68.481,68.503,313400000.0
2006-05-15 14:30:00,68.477,68.556,68.446,68.554,301200000.0
2006-05-15 14:45:00,68.559,68.587,68.516,68.551,267600000.0
2006-05-15 15:00:00,68.522,68.776,68.52,68.725,292200000.0
2006-05-15 15:15:00,68.729,68.779,68.502,68.596,456800000.0
2006-05-15 15:30:00,68.525,68.655,68.459,68.48,595200000.0
2006-05-15 15:45:00,68.484,68.552,68.419,68.54,329600000.0
2006-05-15 16:00:00,68.551,68.559,68.486,68.495,588400000.0
2006-05-15 16:15:00,68.508,68.527,68.427,68.469,414600000.0
2006-05-15 16:30:00,68.472,68.487,68.401,68.424,560800000.0
2006-05-15 16:45:00,68.408,68.481,68.368,68.479,569200000.0
2006-05-15 17:00:00,68.467,68.477,68.37,68.424,626000000.0
2006-05-15 17:15:00,68.425,68.527,68.425,68.465,361600000.0
2006-05-15 17:30:00,68.456,68.579,68.456,68.57,549200000.0
2006-05-15 17:45:00,68.561,68.593,68.54,68.57,606400000.0
2006-05-15 18:00:00,68.568,68.594,68.511,68.528,436000000.0
2006-05-15 18:15:00,68.53,68.552,68.48,68.511,511800000.0
2006-05-15 18:30:00,68.496,68.507,68.448,68.493,682200000.0
2006-05-15 18:45:00,68.489,68.525,68.418,68.508,327400000.0
2006-05-15 19:00:00,68.486,68.53,68.437,68.484,329400000.0
2006-05-15 19:15:00,68.486,68.499,68.437,68.439,276400000.0
2006-05-15 19:30:00,68.449,68.453,68.33,68.359,183200000.0
2006-05-15 19:45:00,68.367,68.421,68.363,68.408,199400000.0
2006-05-15 20:00:00,68.418,68.428,68.236,68.298,247400000.0
2006-05-15 20:15:00,68.303,68.35,68.283,68.342,221400000.0
2006-05-15 20:30:00,68.351,68.393,68.304,68.314,179200000.0
2006-05-15 20:45:00,68.317,68.326,68.258,68.277,166400000.0
2006-05-15 21:00:00,68.279,68.294,68.254,68.28,118800000.0
2006-05-15 21:15:00,68.262,68.273,68.241,68.267,126400000.0
2006-05-15 21:30:00,68.27,68.322,68.2,68.319,162600000.0
2006-05-15 21:45:00,68.322,68.378,68.321,68.361,184000000.0
2006-05-15 22:00:00,68.374,68.427,68.339,68.423,184400000.0
2006-05-15 22:15:00,68.429,68.484,68.426,68.47,149800000.0
2006-05-15 22:30:00,68.481,68.502,68.431,68.477,172600000.0
2006-05-15 22:45:00,68.473,68.476,68.408,68.456,163200000.0
2006-05-15 23:15:00,68.443,68.443,68.387,68.405,69800000.0
2006-05-15 23:30:00,68.396,68.432,68.353,68.432,202000000.0
2006-05-15 23:45:00,68.44,68.49,68.398,68.483,147200000.0
2006-05-16 00:00:00,68.503,68.609,68.485,68.603,160400000.0
2006-05-16 00:15:00,68.609,68.62,68.567,68.569,197200000.0
2006-05-16 00:30:00,68.589,68.627,68.577,68.627,130000000.0
2006-05-16 00:45:00,68.621,68.679,68.602,68.625,190400000.0
2006-05-16 01:00:00,68.598,68.603,68.448,68.453,167400000.0
2006-05-16 01:15:00,68.455,68.509,68.432,68.498,173200000.0
2006-05-16 01:30:00,68.503,68.649,68.503,68.626,201600000.0
2006-05-16 01:45:00,68.619,68.647,68.584,68.617,200800000.0
2006-05-16 02:00:00,68.622,68.633,68.533,68.542,197800000.0
2006-05-16 02:15:00,68.553,68.599,68.475,68.5,197800000.0
2006-05-16 02:30:00,68.508,68.608,68.49,68.608,193000000.0
2006-05-16 02:45:00,68.606,68.672,68.542,68.668,177000000.0
2006-05-16 03:00:00,68.667,68.715,68.574,68.682,200000000.0
2006-05-16 03:15:00,68.69,68.718,68.586,68.622,195600000.0
2006-05-16 03:30:00,68.623,68.628,68.559,68.608,194600000.0
2006-05-16 03:45:00,68.577,68.625,68.549,68.617,175800000.0
2006-05-16 04:00:00,68.623,68.623,68.572,68.607,160000000.0
2006-05-16 04:15:00,68.615,68.619,68.529,68.595,150400000.0
2006-05-16 04:30:00,68.588,68.6,68.55,68.574,138600000.0
2006-05-16 04:45:00,68.572,68.612,68.567,68.607,113600000.0
2006-05-16 05:00:00,68.605,68.619,68.564,68.619,129000000.0
2006-05-16 05:15:00,68.617,68.618,68.527,68.548,174400000.0
2006-05-16 05:30:00,68.537,68.56,68.493,68.551,165200000.0
2006-05-16 05:45:00,68.56,68.575,68.418,68.497,169600000.0
2006-05-16 06:00:00,68.512,68.578,68.444,68.533,186800000.0
2006-05-16 06:15:00,68.51,68.51,68.28,68.329,171200000.0
2006-05-16 06:30:00,68.321,68.391,68.311,68.386,186000000.0
2006-05-16 06:45:00,68.39,68.488,68.381,68.444,210600000.0
2006-05-16 07:00:00,68.446,68.448,68.334,68.374,190400000.0
2006-05-16 07:15:00,68.372,68.388,68.34,68.365,176400000.0
2006-05-16 07:30:00,68.37,68.397,68.309,68.309,190200000.0
2006-05-16 07:45:00,68.286,68.356,68.256,68.32,195200000.0
2006-05-16 08:00:00,68.332,68.47,68.293,68.337,175400000.0
2006-05-16 08:15:00,68.347,68.408,68.278,68.371,192000000.0
2006-05-16 08:30:00,68.38,68.391,68.327,68.347,201400000.0
2006-05-16 08:45:00,68.348,68.426,68.309,68.402,189800000.0
2006-05-16 09:00:00,68.42,68.534,68.417,68.49,194000000.0
2006-05-16 09:15:00,68.487,68.601,68.471,68.601,190400000.0
2006-05-16 09:30:00,68.614,68.682,68.587,68.658,193600000.0
2006-05-16 09:45:00,68.667,68.667,68.454,68.595,215800000.0
2006-05-16 10:00:00,68.598,68.612,68.554,68.589,177400000.0
2006-05-16 10:15:00,68.605,68.659,68.587,68.587,184400000.0
2006-05-16 10:30:00,68.578,68.603,68.4,68.446,182800000.0
2006-05-16 10:45:00,68.443,68.552,68.431,68.498,205200000.0
2006-05-16 11:00:00,68.525,68.62,68.487,68.523,216400000.0
2006-05-16 11:15:00,68.529,68.549,68.444,68.467,188600000.0
2006-05-16 11:30:00,68.476,68.513,68.451,68.488,159400000.0
2006-05-16 11:45:00,68.496,68.612,68.496,68.599,177000000.0
2006-05-16 12:00:00,68.608,68.673,68.595,68.673,174400000.0
2006-05-16 12:15:00,68.669,68.755,68.62,68.679,163200000.0
2006-05-16 12:30:00,68.667,68.671,68.551,68.63,195200000.0
2006-05-16 12:45:00,68.633,68.677,68.608,68.64,190800000.0
2006-05-16 13:00:00,68.642,68.67,68.602,68.628,198400000.0
2006-05-16 13:15:00,68.654,68.679,68.491,68.491,201600000.0
2006-05-16 13:30:00,68.518,68.593,68.518,68.541,279400000.0
2006-05-16 13:45:00,68.534,68.569,68.45,68.494,201000000.0
2006-05-16 14:00:00,68.507,68.515,68.425,68.487,310600000.0
2006-05-16 14:15:00,68.478,68.503,68.438,68.499,276000000.0
2006-05-16 14:30:00,68.487,68.549,68.444,68.451,271400000.0
2006-05-16 14:45:00,68.466,68.486,68.387,68.408,268800000.0
2006-05-16 15:00:00,68.42,68.554,68.42,68.538,292600000.0
2006-05-16 15:15:00,68.55,68.607,68.46,68.549,457400000.0
2006-05-16 15:30:00,68.468,68.627,68.441,68.592,595200000.0
2006-05-16 15:45:00,68.6,68.639,68.552,68.598,340800000.0
2006-05-16 16:00:00,68.605,68.605,68.527,68.527,544200000.0
2006-05-16 16:15:00,68.537,68.595,68.532,68.561,413600000.0
2006-05-16 16:30:00,68.564,68.603,68.552,68.596,482400000.0
2006-05-16 16:45:00,68.593,68.772,68.575,68.762,568000000.0
2006-05-16 17:00:00,68.748,68.755,68.663,68.663,625400000.0
2006-05-16 17:15:00,68.623,68.641,68.562,68.606,276000000.0
2006-05-16 17:30:00,68.611,68.632,68.555,68.595,495400000.0
2006-05-16 17:45:00,68.611,68.678,68.597,68.642,606800000.0
2006-05-16 18:00:00,68.639,68.652,68.588,68.61,380200000.0
2006-05-16 18:15:00,68.612,68.63,68.592,68.63,421200000.0
2006-05-16 18:30:00,68.628,68.628,68.574,68.589,402400000.0
2006-05-16 18:45:00,68.59,68.614,68.546,68.608,313000000.0
2006-05-16 19:00:00,68.608,68.659,68.595,68.658,250600000.0
2006-05-16 19:15:00,68.659,68.755,68.63,68.727,291200000.0
2006-05-16 19:30:00,68.74,68.84,68.732,68.782,172200000.0
2006-05-16 19:45:00,68.797,68.82,68.78,68.817,207200000.0
2006-05-16 20:00:00,68.823,68.84,68.751,68.809,236600000.0
2006-05-16 20:15:00,68.812,68.82,68.716,68.734,177400000.0
2006-05-16 20:30:00,68.74,68.783,68.697,68.773,171600000.0
2006-05-16 20:45:00,68.784,68.852,68.784,68.826,160400000.0
2006-05-16 21:00:00,68.837,68.841,68.808,68.824,124200000.0
2006-05-16 21:15:00,68.82,68.829,68.736,68.807,118400000.0
2006-05-16 21:30:00,68.803,68.813,68.686,68.797,145000000.0
2006-05-16 21:45:00,68.797,68.826,68.787,68.817,96400000.0
2006-05-16 22:00:00,68.824,68.841,68.82,68.833,76800000.0
2006-05-16 22:15:00,68.828,68.855,68.824,68.842,72400000.0
2006-05-16 22:30:00,68.85,68.855,68.775,68.833,128000000.0
2006-05-16 22:45:00,68.824,68.824,68.8,68.817,113600000.0
2006-05-16 23:45:00,68.803,68.803,68.515,68.644,121600000.0
2006-05-17 00:00:00,68.644,68.648,68.604,68.636,124800000.0
2006-05-17 00:15:00,68.638,68.667,68.627,68.664,115200000.0
2006-05-17 00:30:00,68.658,68.658,68.606,68.62,153600000.0
2006-05-17 00:45:00,68.61,68.66,68.564,68.646,141200000.0
2006-05-17 01:00:00,68.642,68.661,68.529,68.619,155200000.0
2006-05-17 01:15:00,68.622,68.799,68.607,68.795,197800000.0
2006-05-17 01:30:00,68.801,68.833,68.762,68.799,190800000.0
2006-05-17 01:45:00,68.804,68.814,68.751,68.751,127400000.0
2006-05-17 02:00:00,68.766,68.778,68.567,68.567,185600000.0
2006-05-17 02:15:00,68.574,68.588,68.471,68.5,197200000.0
2006-05-17 02:30:00,68.512,68.604,68.485,68.573,193600000.0
2006-05-17 02:45:00,68.574,68.705,68.5,68.704,177600000.0
2006-05-17 03:00:00,68.709,68.719,68.626,68.64,200000000.0
2006-05-17 03:15:00,68.642,68.66,68.628,68.628,181200000.0
2006-05-17 03:30:00,68.627,68.668,68.565,68.618,183400000.0
2006-05-17 03:45:00,68.617,68.678,68.603,68.653,192000000.0
2006-05-17 04:00:00,68.65,68.662,68.608,68.613,178600000.0
2006-05-17 04:15:00,68.621,68.621,68.458,68.562,174400000.0
2006-05-17 04:30:00,68.573,68.6,68.528,68.53,154600000.0
2006-05-17 04:45:00,68.525,68.545,68.515,68.52,137600000.0
2006-05-17 05:00:00,68.505,68.581,68.497,68.581,191200000.0
2006-05-17 05:15:00,68.576,68.601,68.518,68.59,164800000.0
2006-05-17 05:30:00,68.587,68.685,68.564,68.658,193400000.0
2006-05-17 05:45:00,68.655,68.707,68.586,68.667,174200000.0
2006-05-17 06:00:00,68.676,68.676,68.565,68.652,174400000.0
2006-05-17 06:15:00,68.649,68.655,68.601,68.625,97000000.0
2006-05-17 06:30:00,68.616,68.631,68.555,68.622,164600000.0
2006-05-17 06:45:00,68.614,68.687,68.605,68.686,165800000.0
2006-05-17 07:00:00,68.688,68.688,68.633,68.664,160800000.0
2006-05-17 07:15:00,68.665,68.669,68.637,68.658,150400000.0
2006-05-17 07:30:00,68.663,68.703,68.64,68.661,174400000.0
2006-05-17 07:45:00,68.661,68.682,68.631,68.649,146600000.0
2006-05-17 08:00:00,68.644,68.669,68.596,68.637,197000000.0
2006-05-17 08:15:00,68.643,68.643,68.538,68.631,192000000.0
2006-05-17 08:30:00,68.629,68.684,68.609,68.628,187600000.0
2006-05-17 08:45:00,68.608,68.706,68.588,68.691,197800000.0
2006-05-17 09:00:00,68.696,68.701,68.509,68.615,195200000.0
2006-05-17 09:15:00,68.621,68.662,68.505,68.615,190400000.0
2006-05-17 09:30:00,68.625,68.727,68.618,68.705,180800000.0
2006-05-17 09:45:00,68.717,68.717,68.591,68.671,204200000.0
2006-05-17 10:00:00,68.667,68.676,68.603,68.652,191400000.0
2006-05-17 10:15:00,68.656,68.689,68.628,68.628,173200000.0
2006-05-17 10:30:00,68.634,68.674,68.578,68.665,170600000.0
2006-05-17 10:45:00,68.658,68.693,68.563,68.638,204800000.0
2006-05-17 11:00:00,68.66,68.679,68.56,68.606,217000000.0
2006-05-17 11:15:00,68.586,68.675,68.585,68.597,202000000.0
2006-05-17 11:30:00,68.599,68.602,68.523,68.552,176000000.0
2006-05-17 11:45:00,68.552,68.586,68.488,68.531,192000000.0
2006-05-17 12:00:00,68.541,68.586,68.537,68.55,157800000.0
2006-05-17 12:15:00,68.567,68.669,68.528,68.655,203600000.0
2006-05-17 12:30:00,68.634,68.634,68.538,68.595,187600000.0
2006-05-17 12:45:00,68.589,68.612,68.525,68.584,203200000.0
2006-05-17 13:00:00,68.591,68.599,68.555,68.555,156800000.0
2006-05-17 13:15:00,68.573,68.591,68.5,68.562,173800000.0
2006-05-17 13:30:00,68.561,68.6,68.525,68.584,300400000.0
2006-05-17 13:45:00,68.576,68.586,68.437,68.465,283000000.0
2006-05-17 14:00:00,68.47,68.551,68.456,68.55,334800000.0
2006-05-17 14:15:00,68.558,68.621,68.484,68.484,312400000.0
2006-05-17 14:30:00,68.554,68.603,68.471,68.534,323000000.0
2006-05-17 14:45:00,68.524,68.62,68.495,68.559,267600000.0
2006-05-17 15:00:00,68.559,68.624,68.434,68.434,283200000.0
2006-05-17 15:15:00,68.409,68.416,68.271,68.357,456200000.0
2006-05-17 15:30:00,68.267,68.468,68.257,68.444,592800000.0
2006-05-17 15:45:00,68.445,68.473,68.355,68.415,341600000.0
2006-05-17 16:00:00,68.422,68.43,68.273,68.386,589200000.0
2006-05-17 16:15:00,68.39,68.405,68.269,68.344,412600000.0
2006-05-17 16:30:00,68.355,68.355,68.24,68.285,562000000.0
2006-05-17 16:45:00,68.261,68.31,68.163,68.188,569200000.0
2006-05-17 17:00:00,68.222,68.259,68.167,68.218,626800000.0
2006-05-17 17:15:00,68.209,68.337,68.18,68.297,360600000.0
2006-05-17 17:30:00,68.298,68.444,68.248,68.394,549600000.0
2006-05-17 17:45:00,68.403,68.443,68.359,68.387,608000000.0
2006-05-17 18:00:00,68.399,68.547,68.34,68.352,437200000.0
2006-05-17 18:15:00,68.363,68.477,68.362,68.477,513600000.0
2006-05-17 18:30:00,68.47,68.504,68.414,68.449,670400000.0
2006-05-17 18:45:00,68.465,68.589,68.457,68.541,328800000.0
2006-05-17 19:00:00,68.548,68.584,68.503,68.535,312200000.0
2006-05-17 19:15:00,68.53,68.585,68.46,68.566,291200000.0
2006-05-17 19:30:00,68.571,68.616,68.542,68.565,154600000.0
2006-05-17 19:45:00,68.545,68.59,68.494,68.585,203000000.0
2006-05-17 20:00:00,68.583,68.706,68.561,68.688,246600000.0
2006-05-17 20:15:00,68.688,68.881,68.678,68.814,237800000.0
2006-05-17 20:30:00,68.824,69.076,68.824,69.07,202400000.0
2006-05-17 20:45:00,69.061,69.116,68.989,68.995,204200000.0
2006-05-17 21:00:00,68.997,69.022,68.941,69.013,168400000.0
2006-05-17 21:15:00,69.001,69.022,68.909,69.017,145000000.0
2006-05-17 21:30:00,69.017,69.061,68.937,69.045,158800000.0
2006-05-17 21:45:00,69.051,69.051,68.976,68.976,150200000.0
2006-05-17 22:00:00,68.981,68.982,68.959,68.962,156800000.0
2006-05-17 22:15:00,68.947,68.998,68.947,68.992,154000000.0
2006-05-17 22:30:00,68.997,68.997,68.936,68.987,153600000.0
2006-05-17 22:45:00,68.983,69.011,68.972,69.011,111400000.0
2006-05-17 23:15:00,69.008,69.085,69.006,69.067,41000000.0
2006-05-17 23:30:00,69.08,69.109,68.98,68.98,219200000.0
2006-05-17 23:45:00,68.955,69.155,68.947,69.143,191600000.0
2006-05-18 00:00:00,69.158,69.251,69.148,69.158,158400000.0
2006-05-18 00:15:00,69.166,69.204,69.104,69.109,194600000.0
2006-05-18 00:30:00,69.103,69.103,69.036,69.062,176000000.0
2006-05-18 00:45:00,69.062,69.062,69.013,69.041,113000000.0
2006-05-18 01:00:00,69.042,69.048,68.96,69.039,167400000.0
2006-05-18 01:15:00,69.026,69.026,68.957,68.977,158800000.0
2006-05-18 01:30:00,68.979,69.064,68.976,69.007,200400000.0
2006-05-18 01:45:00,69.018,69.073,69.013,69.026,201600000.0
2006-05-18 02:00:00,69.023,69.025,68.932,69.016,198400000.0
2006-05-18 02:15:00,69.025,69.032,68.828,68.902,186600000.0
2006-05-18 02:30:00,68.89,68.89,68.789,68.809,193400000.0
2006-05-18 02:45:00,68.823,68.922,68.807,68.905,176400000.0
2006-05-18 03:00:00,68.914,68.914,68.822,68.89,156800000.0
2006-05-18 03:15:00,68.881,68.881,68.76,68.783,140200000.0
2006-05-18 03:30:00,68.787,68.802,68.702,68.74,177600000.0
2006-05-18 03:45:00,68.736,68.881,68.732,68.873,175400000.0
2006-05-18 04:00:00,68.894,68.933,68.842,68.883,167400000.0
2006-05-18 04:15:00,68.894,68.962,68.832,68.948,178000000.0
2006-05-18 04:30:00,68.945,68.987,68.931,68.967,179200000.0
2006-05-18 04:45:00,68.972,69.036,68.873,68.996,150400000.0
2006-05-18 05:00:00,68.98,68.998,68.948,68.954,115000000.0
2006-05-18 05:15:00,68.936,68.94,68.909,68.927,148800000.0
2006-05-18 05:30:00,68.92,68.952,68.884,68.886,164800000.0
2006-05-18 05:45:00,68.875,68.884,68.748,68.808,163600000.0
2006-05-18 06:00:00,68.814,68.867,68.768,68.851,161000000.0
2006-05-18 06:15:00,68.846,68.848,68.76,68.832,137600000.0
2006-05-18 06:30:00,68.828,68.852,68.821,68.851,148200000.0
2006-05-18 06:45:00,68.845,68.855,68.812,68.841,126800000.0
2006-05-18 07:00:00,68.847,68.871,68.821,68.825,136000000.0
2006-05-18 07:15:00,68.824,68.834,68.784,68.792,182200000.0
2006-05-18 07:30:00,68.786,68.848,68.768,68.84,177400000.0
2006-05-18 07:45:00,68.841,68.921,68.837,68.876,183200000.0
2006-05-18 08:00:00,68.878,68.909,68.782,68.782,182400000.0
2006-05-18 08:15:00,68.777,68.821,68.693,68.801,121600000.0
2006-05-18 08:30:00,68.799,68.808,68.765,68.805,172600000.0
2006-05-18 08:45:00,68.793,68.839,68.789,68.839,189800000.0
2006-05-18 09:00:00,68.834,68.847,68.812,68.825,172800000.0
2006-05-18 09:15:00,68.813,68.828,68.691,68.785,174400000.0
2006-05-18 09:30:00,68.786,68.82,68.717,68.794,180800000.0
2006-05-18 09:45:00,68.797,68.894,68.792,68.872,203600000.0
2006-05-18 10:00:00,68.887,69.007,68.886,68.992,174400000.0
2006-05-18 10:15:00,69.002,69.203,69.002,69.051,187600000.0
2006-05-18 10:30:00,69.081,69.266,69.023,69.258,168400000.0
2006-05-18 10:45:00,69.257,69.27,69.147,69.215,204200000.0
2006-05-18 11:00:00,69.238,69.304,69.175,69.175,217000000.0
2006-05-18 11:15:00,69.171,69.195,69.098,69.125,200800000.0
2006-05-18 11:30:00,69.119,69.147,69.06,69.102,192400000.0
2006-05-18 11:45:00,69.112,69.176,69.093,69.134,191400000.0
2006-05-18 12:00:00,69.137,69.137,69.06,69.066,179200000.0
2006-05-18 12:15:00,69.062,69.075,68.977,69.075,164800000.0
2006-05-18 12:30:00,69.078,69.177,69.05,69.13,184000000.0
2006-05-18 12:45:00,69.14,69.235,69.134,69.169,202600000.0
2006-05-18 13:00:00,69.176,69.244,69.169,69.191,197200000.0
2006-05-18 13:15:00,69.204,69.308,69.204,69.288,201000000.0
2006-05-18 13:30:00,69.287,69.384,69.281,69.294,302600000.0
2006-05-18 13:45:00,69.292,69.317,69.244,69.256,268200000.0
2006-05-18 14:00:00,69.261,69.338,69.261,69.298,372200000.0
2006-05-18 14:15:00,69.31,69.421,69.31,69.344,311800000.0
2006-05-18 14:30:00,69.316,69.376,69.261,69.335,314600000.0
2006-05-18 14:45:00,69.322,69.415,69.31,69.331,268000000.0
2006-05-18 15:00:00,69.334,69.334,69.131,69.165,290400000.0
2006-05-18 15:15:00,69.158,69.173,68.997,69.089,459000000.0
2006-05-18 15:30:00,69.007,69.108,68.872,68.968,593400000.0
2006-05-18 15:45:00,68.98,69.051,68.914,68.988,340800000.0
2006-05-18 16:00:00,68.951,69.057,68.918,68.983,590200000.0
2006-05-18 16:15:00,68.966,69.035,68.893,69.032,413600000.0
2006-05-18 16:30:00,69.036,69.051,68.92,68.922,560000000.0
2006-05-18 16:45:00,68.923,68.947,68.837,68.912,570400000.0
2006-05-18 17:00:00,68.919,69.049,68.894,69.043,626000000.0
2006-05-18 17:15:00,69.046,69.086,69.005,69.077,362000000.0
2006-05-18 17:30:00,69.07,69.096,69.013,69.051,545800000.0
2006-05-18 17:45:00,69.051,69.185,69.013,69.066,607600000.0
2006-05-18 18:00:00,69.074,69.208,69.047,69.188,438800000.0
2006-05-18 18:15:00,69.194,69.316,69.154,69.242,513000000.0
2006-05-18 18:30:00,69.244,69.275,69.165,69.195,624200000.0
2006-05-18 18:45:00,69.192,69.192,69.122,69.137,341800000.0
2006-05-18 19:00:00,69.139,69.154,69.082,69.115,327800000.0
2006-05-18 19:15:00,69.119,69.123,69.013,69.022,243000000.0
2006-05-18 19:30:00,69.033,69.06,69.002,69.038,161800000.0
2006-05-18 19:45:00,69.071,69.094,69.047,69.071,177000000.0
2006-05-18 20:00:00,69.057,69.061,69.021,69.036,179000000.0
2006-05-18 20:15:00,69.052,69.113,69.034,69.056,197200000.0
2006-05-18 20:30:00,69.036,69.036,68.971,68.986,178600000.0
2006-05-18 20:45:00,68.984,69.055,68.948,68.952,204800000.0
2006-05-18 21:00:00,68.955,68.998,68.937,68.962,176400000.0
2006-05-18 21:15:00,68.965,68.997,68.888,68.997,126400000.0
2006-05-18 21:30:00,69.001,69.02,68.914,69.008,148200000.0
2006-05-18 21:45:00,69.01,69.036,69.002,69.029,131200000.0
2006-05-18 22:00:00,69.042,69.06,69.021,69.024,187000000.0
2006-05-18 22:15:00,69.015,69.015,68.953,68.955,184000000.0
2006-05-18 22:30:00,68.954,68.963,68.893,68.912,173800000.0
2006-05-18 22:45:00,68.91,68.921,68.871,68.887,129600000.0
2006-05-18 23:45:00,68.901,68.901,68.864,68.882,27600000.0
2006-05-19 00:00:00,68.882,68.913,68.877,68.899,94400000.0
2006-05-19 00:15:00,68.905,68.931,68.885,68.931,60800000.0
2006-05-19 00:30:00,68.932,69.014,68.932,68.978,176000000.0
2006-05-19 00:45:00,68.973,68.992,68.96,68.975,100200000.0
2006-05-19 01:00:00,68.971,68.972,68.799,68.886,167800000.0
2006-05-19 01:15:00,68.884,68.884,68.773,68.798,195200000.0
2006-05-19 01:30:00,68.806,68.857,68.781,68.849,201400000.0
2006-05-19 01:45:00,68.844,68.877,68.709,68.765,202600000.0
2006-05-19 02:00:00,68.768,68.845,68.748,68.805,197200000.0
2006-05-19 02:15:00,68.809,68.869,68.763,68.852,159400000.0
2006-05-19 02:30:00,68.855,68.929,68.815,68.919,169400000.0
2006-05-19 02:45:00,68.917,68.965,68.841,68.933,142800000.0
2006-05-19 03:00:00,68.929,68.929,68.838,68.848,198800000.0
2006-05-19 03:15:00,68.853,68.885,68.834,68.873,195200000.0
2006-05-19 03:30:00,68.869,68.887,68.858,68.87,142000000.0
2006-05-19 03:45:00,68.865,68.93,68.865,68.881,186600000.0
2006-05-19 04:00:00,68.875,68.976,68.862,68.903,99200000.0
2006-05-19 04:15:00,68.911,68.946,68.82,68.927,165800000.0
2006-05-19 04:30:00,68.926,68.984,68.923,68.937,178000000.0
2006-05-19 04:45:00,68.94,68.973,68.854,68.958,167800000.0
2006-05-19 05:00:00,68.942,68.994,68.942,68.988,142200000.0
2006-05-19 05:15:00,68.969,68.972,68.895,68.948,116200000.0
2006-05-19 05:30:00,68.938,69.078,68.938,69.078,177000000.0
2006-05-19 05:45:00,69.072,69.079,68.964,69.029,199400000.0
2006-05-19 06:00:00,69.038,69.102,68.984,69.06,150400000.0
2006-05-19 06:15:00,69.064,69.076,69.006,69.018,141600000.0
2006-05-19 06:30:00,69.018,69.045,69.009,69.025,136000000.0
2006-05-19 06:45:00,69.021,69.021,68.981,69.002,157800000.0
2006-05-19 07:00:00,69.009,69.073,69.007,69.059,172200000.0
2006-05-19 07:15:00,69.059,69.074,69.034,69.034,139000000.0
2006-05-19 07:30:00,69.018,69.025,68.98,68.98,136400000.0
2006-05-19 07:45:00,69.003,69.037,68.986,69.035,161600000.0
2006-05-19 08:00:00,69.037,69.051,68.958,68.958,179200000.0
2006-05-19 08:15:00,68.972,69.035,68.939,69.019,180600000.0
2006-05-19 08:30:00,69.015,69.017,68.939,68.973,199800000.0
2006-05-19 08:45:00,68.968,69.113,68.968,69.113,177400000.0
2006-05-19 09:00:00,69.127,69.164,69.05,69.05,194000000.0
2006-05-19 09:15:00,69.064,69.115,69.001,69.01,190400000.0
2006-05-19 09:30:00,69.016,69.325,68.985,69.318,193600000.0
2006-05-19 09:45:00,69.346,69.352,69.199,69.321,213600000.0
2006-05-19 10:00:00,69.316,69.381,69.275,69.286,192000000.0
2006-05-19 10:15:00,69.291,69.347,69.274,69.332,187200000.0
2006-05-19 10:30:00,69.331,69.346,69.223,69.298,181600000.0
2006-05-19 10:45:00,69.279,69.363,69.263,69.341,204600000.0
2006-05-19 11:00:00,69.349,69.375,69.276,69.346,217600000.0
2006-05-19 11:15:00,69.333,69.383,69.309,69.354,173800000.0
2006-05-19 11:30:00,69.359,69.398,69.329,69.37,193000000.0
2006-05-19 11:45:00,69.377,69.466,69.344,69.45,168800000.0
2006-05-19 12:00:00,69.46,69.475,69.363,69.37,191800000.0
2006-05-19 12:15:00,69.364,69.411,69.173,69.401,204200000.0
2006-05-19 12:30:00,69.402,69.443,69.292,69.379,178600000.0
2006-05-19 12:45:00,69.377,69.377,69.195,69.2,201400000.0
2006-05-19 13:00:00,69.2,69.249,69.199,69.207,158800000.0
2006-05-19 13:15:00,69.219,69.292,69.172,69.285,179200000.0
2006-05-19 13:30:00,69.273,69.462,69.262,69.325,314000000.0
2006-05-19 13:45:00,69.328,69.389,69.292,69.3,269200000.0
2006-05-19 14:00:00,69.291,69.366,69.273,69.298,361000000.0
2006-05-19 14:15:00,69.302,69.332,69.12,69.143,314000000.0
2006-05-19 14:30:00,69.159,69.159,68.799,68.834,314000000.0
2006-05-19 14:45:00,68.833,68.87,68.797,68.842,268200000.0
2006-05-19 15:00:00,68.827,68.972,68.805,68.933,293200000.0
2006-05-19 15:15:00,68.924,68.924,68.681,68.767,457000000.0
2006-05-19 15:30:00,68.701,68.965,68.695,68.951,593400000.0
2006-05-19 15:45:00,68.929,69.011,68.846,69.001,339400000.0
2006-05-19 16:00:00,68.998,69.141,68.998,69.105,586800000.0
2006-05-19 16:15:00,69.074,69.102,68.844,68.984,414600000.0
2006-05-19 16:30:00,68.973,69.092,68.951,69.09,561000000.0
2006-05-19 16:45:00,69.083,69.251,69.027,69.24,569800000.0
2006-05-19 17:00:00,69.257,69.279,69.153,69.204,626000000.0
2006-05-19 17:15:00,69.184,69.237,69.125,69.225,359200000.0
2006-05-19 17:30:00,69.203,69.214,69.105,69.136,544200000.0
2006-05-19 17:45:00,69.13,69.382,69.13,69.382,607400000.0
2006-05-19 18:00:00,69.401,69.401,69.24,69.362,438400000.0
2006-05-19 18:15:00,69.377,69.377,69.321,69.356,513200000.0
2006-05-19 18:30:00,69.345,69.459,69.315,69.443,684000000.0
2006-05-19 18:45:00,69.446,69.48,69.386,69.463,328400000.0
2006-05-19 19:00:00,69.474,69.482,69.396,69.433,330000000.0
2006-05-19 19:15:00,69.431,69.452,69.366,69.371,265000000.0
2006-05-19 19:30:00,69.396,69.396,69.335,69.345,184000000.0
2006-05-19 19:45:00,69.343,69.385,69.31,69.323,181800000.0
2006-05-19 20:00:00,69.333,69.35,69.26,69.321,206400000.0
2006-05-19 20:15:00,69.326,69.382,69.317,69.382,171200000.0
2006-05-19 20:30:00,69.388,69.402,69.345,69.368,173800000.0
2006-05-19 20:45:00,69.38,69.388,69.269,69.305,204200000.0
2006-05-19 21:00:00,69.304,69.308,69.286,69.296,65600000.0
2006-05-19 21:15:00,69.283,69.306,69.261,69.287,74600000.0
2006-05-19 21:30:00,69.284,69.299,69.173,69.278,121600000.0
2006-05-19 21:45:00,69.278,69.317,69.277,69.31,111400000.0
2006-05-19 22:00:00,69.316,69.321,69.297,69.302,78400000.0
2006-05-19 22:15:00,69.298,69.318,69.284,69.291,164800000.0
2006-05-19 22:30:00,69.284,69.29,69.227,69.265,153000000.0
2006-05-19 22:45:00,69.262,69.308,69.255,69.272,125800000.0
2006-05-21 23:30:00,69.263,69.297,69.242,69.297,80000000.0
2006-05-21 23:45:00,69.294,69.359,69.225,69.351,156800000.0
2006-05-22 00:00:00,69.358,69.358,69.254,69.268,125800000.0
2006-05-22 00:15:00,69.268,69.283,69.244,69.264,120000000.0
2006-05-22 00:30:00,69.256,69.256,69.186,69.202,144000000.0
2006-05-22 00:45:00,69.203,69.28,69.196,69.25,178000000.0
2006-05-22 01:00:00,69.246,69.249,69.158,69.241,171600000.0
2006-05-22 01:15:00,69.246,69.29,69.222,69.234,211200000.0
2006-05-22 01:30:00,69.235,69.253,69.196,69.247,201600000.0
2006-05-22 01:45:00,69.235,69.247,69.19,69.239,204000000.0
2006-05-22 02:00:00,69.228,69.228,69.17,69.17,197800000.0
2006-05-22 02:15:00,69.192,69.247,69.111,69.152,198200000.0
2006-05-22 02:30:00,69.152,69.197,69.14,69.174,180800000.0
2006-05-22 02:45:00,69.17,69.181,69.055,69.165,177400000.0
2006-05-22 03:00:00,69.156,69.156,69.054,69.133,200400000.0
2006-05-22 03:15:00,69.148,69.221,69.116,69.216,194400000.0
2006-05-22 03:30:00,69.217,69.217,69.063,69.192,195200000.0
2006-05-22 03:45:00,69.186,69.264,69.186,69.24,187600000.0
2006-05-22 04:00:00,69.245,69.257,69.211,69.221,164800000.0
2006-05-22 04:15:00,69.233,69.321,69.122,69.321,130600000.0
2006-05-22 04:30:00,69.314,69.359,69.311,69.352,152000000.0
2006-05-22 04:45:00,69.343,69.343,69.269,69.278,126400000.0
2006-05-22 05:00:00,69.275,69.318,69.177,69.211,180800000.0
2006-05-22 05:15:00,69.211,69.28,69.172,69.253,186600000.0
2006-05-22 05:30:00,69.264,69.264,69.18,69.227,193000000.0
2006-05-22 05:45:00,69.229,69.306,69.211,69.281,187200000.0
2006-05-22 06:00:00,69.281,69.298,69.189,69.286,177000000.0
2006-05-22 06:15:00,69.288,69.331,69.259,69.268,158400000.0
2006-05-22 06:30:00,69.274,69.323,69.237,69.31,192000000.0
2006-05-22 06:45:00,69.301,69.333,69.238,69.293,210600000.0
2006-05-22 07:00:00,69.286,69.295,69.237,69.267,185000000.0
2006-05-22 07:15:00,69.259,69.298,69.25,69.26,203200000.0
2006-05-22 07:30:00,69.263,69.347,69.17,69.212,179600000.0
2006-05-22 07:45:00,69.261,69.334,69.222,69.304,195200000.0
2006-05-22 08:00:00,69.289,69.375,69.264,69.338,172200000.0
2006-05-22 08:15:00,69.332,69.459,69.273,69.43,192400000.0
2006-05-22 08:30:00,69.426,69.435,69.366,69.403,190400000.0
2006-05-22 08:45:00,69.4,69.407,69.306,69.378,190400000.0
2006-05-22 09:00:00,69.372,69.381,69.32,69.353,195600000.0
2006-05-22 09:15:00,69.366,69.392,69.283,69.354,189600000.0
2006-05-22 09:30:00,69.361,69.378,69.293,69.353,193600000.0
2006-05-22 09:45:00,69.36,69.362,69.209,69.254,216000000.0
2006-05-22 10:00:00,69.264,69.415,69.248,69.393,191800000.0
2006-05-22 10:15:00,69.371,69.389,69.296,69.296,178600000.0
2006-05-22 10:30:00,69.298,69.302,69.199,69.282,170600000.0
2006-05-22 10:45:00,69.274,69.285,69.167,69.228,203600000.0
2006-05-22 11:00:00,69.233,69.233,69.104,69.19,200000000.0
2006-05-22 11:15:00,69.186,69.223,69.171,69.195,201000000.0
2006-05-22 11:30:00,69.182,69.325,69.156,69.287,193600000.0
2006-05-22 11:45:00,69.29,69.389,69.276,69.379,192000000.0
2006-05-22 12:00:00,69.37,69.398,69.325,69.379,180200000.0
2006-05-22 12:15:00,69.381,69.413,69.295,69.368,203000000.0
2006-05-22 12:30:00,69.356,69.364,69.208,69.317,210400000.0
2006-05-22 12:45:00,69.312,69.386,69.288,69.305,203600000.0
2006-05-22 13:00:00,69.3,69.338,69.294,69.306,192600000.0
2006-05-22 13:15:00,69.314,69.394,69.276,69.359,177600000.0
2006-05-22 13:30:00,69.35,69.384,69.333,69.347,276000000.0
2006-05-22 13:45:00,69.347,69.368,69.331,69.363,239200000.0
2006-05-22 14:00:00,69.359,69.509,69.359,69.48,371000000.0
2006-05-22 14:15:00,69.473,69.488,69.375,69.402,312800000.0
2006-05-22 14:30:00,69.407,69.407,69.263,69.276,316000000.0
2006-05-22 14:45:00,69.281,69.302,69.248,69.302,267600000.0
2006-05-22 15:00:00,69.307,69.363,69.296,69.344,258000000.0
2006-05-22 15:15:00,69.35,69.456,69.296,69.38,456200000.0
2006-05-22 15:30:00,69.317,69.451,69.227,69.24,594200000.0
2006-05-22 15:45:00,69.224,69.242,69.103,69.14,341000000.0
2006-05-22 16:00:00,69.142,69.208,69.081,69.155,587000000.0
2006-05-22 16:15:00,69.154,69.21,69.078,69.121,412000000.0
2006-05-22 16:30:00,69.125,69.144,69.064,69.102,560800000.0
2006-05-22 16:45:00,69.109,69.161,69.101,69.123,569800000.0
2006-05-22 17:00:00,69.122,69.153,68.999,69.039,572000000.0
2006-05-22 17:15:00,69.053,69.135,69.044,69.133,360400000.0
2006-05-22 17:30:00,69.121,69.127,68.993,69.017,548800000.0
2006-05-22 17:45:00,69.022,69.031,68.933,68.98,607600000.0
2006-05-22 18:00:00,68.965,69.059,68.934,69.042,438600000.0
2006-05-22 18:15:00,69.048,69.182,69.024,69.161,512600000.0
2006-05-22 18:30:00,69.168,69.228,69.113,69.218,603400000.0
2006-05-22 18:45:00,69.218,69.411,69.213,69.4,342400000.0
2006-05-22 19:00:00,69.399,69.466,69.35,69.351,313600000.0
2006-05-22 19:15:00,69.364,69.374,69.287,69.287,272200000.0
2006-05-22 19:30:00,69.291,69.383,69.284,69.332,172200000.0
2006-05-22 19:45:00,69.342,69.344,69.273,69.29,205000000.0
2006-05-22 20:00:00,69.284,69.291,69.123,69.18,247400000.0
2006-05-22 20:15:00,69.179,69.218,69.15,69.18,237800000.0
2006-05-22 20:30:00,69.182,69.277,69.135,69.226,176400000.0
2006-05-22 20:45:00,69.234,69.244,69.172,69.176,205200000.0
2006-05-22 21:00:00,69.177,69.219,69.15,69.164,127200000.0
2006-05-22 21:15:00,69.176,69.177,69.093,69.12,142400000.0
2006-05-22 21:30:00,69.125,69.149,69.037,69.127,158400000.0
2006-05-22 21:45:00,69.123,69.191,69.12,69.179,130000000.0
2006-05-22 22:00:00,69.197,69.232,69.187,69.224,176400000.0
2006-05-22 22:15:00,69.211,69.229,69.178,69.178,181200000.0
2006-05-22 22:30:00,69.191,69.243,69.19,69.234,147600000.0
2006-05-22 22:45:00,69.237,69.247,69.225,69.239,121600000.0
2006-05-23 00:30:00,69.223,69.223,69.109,69.168,178600000.0
2006-05-23 00:45:00,69.162,69.255,69.158,69.255,164200000.0
2006-05-23 01:00:00,69.358,69.472,69.342,69.426,200000000.0
2006-05-23 01:15:00,69.42,69.421,69.334,69.347,173200000.0
2006-05-23 01:30:00,69.343,69.405,69.335,69.351,190200000.0
2006-05-23 01:45:00,69.36,69.465,69.31,69.393,183800000.0
2006-05-23 02:00:00,69.396,69.472,69.386,69.464,198400000.0
2006-05-23 02:15:00,69.466,69.561,69.397,69.488,177000000.0
2006-05-23 02:30:00,69.495,69.527,69.49,69.499,154000000.0
2006-05-23 02:45:00,69.492,69.529,69.372,69.493,165200000.0
2006-05-23 03:00:00,69.492,69.57,69.434,69.503,199400000.0
2006-05-23 03:15:00,69.51,69.576,69.505,69.557,195000000.0
2006-05-23 03:30:00,69.562,69.588,69.489,69.507,182600000.0
2006-05-23 03:45:00,69.492,69.563,69.486,69.561,170600000.0
2006-05-23 04:00:00,69.566,69.583,69.522,69.56,153600000.0
2006-05-23 04:15:00,69.561,69.561,69.448,69.529,190400000.0
2006-05-23 04:30:00,69.527,69.556,69.515,69.541,118400000.0
2006-05-23 04:45:00,69.548,69.556,69.514,69.531,109800000.0
2006-05-23 05:00:00,69.523,69.543,69.488,69.52,179600000.0
2006-05-23 05:15:00,69.509,69.509,69.415,69.428,187200000.0
2006-05-23 05:30:00,69.442,69.462,69.361,69.405,192400000.0
2006-05-23 05:45:00,69.406,69.411,69.276,69.361,139200000.0
2006-05-23 06:00:00,69.357,69.397,69.309,69.379,133200000.0
2006-05-23 06:15:00,69.374,69.385,69.33,69.353,118400000.0
2006-05-23 06:30:00,69.359,69.384,69.219,69.259,192000000.0
2006-05-23 06:45:00,69.245,69.245,69.048,69.061,211200000.0
2006-05-23 07:00:00,69.064,69.087,69.019,69.065,185400000.0
2006-05-23 07:15:00,69.057,69.123,69.056,69.103,172200000.0
2006-05-23 07:30:00,69.093,69.133,69.045,69.133,190800000.0
2006-05-23 07:45:00,69.118,69.16,69.094,69.15,184000000.0
2006-05-23 08:00:00,69.139,69.177,69.084,69.116,174000000.0
2006-05-23 08:15:00,69.126,69.136,68.958,69.026,180800000.0
2006-05-23 08:30:00,69.021,69.037,68.957,68.957,183200000.0
2006-05-23 08:45:00,68.942,69.003,68.917,69.002,189000000.0
2006-05-23 09:00:00,69.003,69.163,68.987,69.145,194400000.0
2006-05-23 09:15:00,69.156,69.186,69.126,69.176,166600000.0
2006-05-23 09:30:00,69.182,69.322,69.182,69.264,193000000.0
2006-05-23 09:45:00,69.279,69.622,69.279,69.606,214200000.0
2006-05-23 10:00:00,69.589,69.618,69.51,69.59,191200000.0
2006-05-23 10:15:00,69.586,69.597,69.511,69.53,183400000.0
2006-05-23 10:30:00,69.531,69.548,69.44,69.497,151800000.0
2006-05-23 10:45:00,69.5,69.503,69.39,69.483,192000000.0
2006-05-23 11:00:00,69.494,69.504,69.418,69.497,215800000.0
2006-05-23 11:15:00,69.496,69.522,69.317,69.327,186000000.0
2006-05-23 11:30:00,69.325,69.364,69.261,69.328,193000000.0
2006-05-23 11:45:00,69.332,69.411,69.289,69.381,191800000.0
2006-05-23 12:00:00,69.397,69.436,69.35,69.36,191400000.0
2006-05-23 12:15:00,69.359,69.407,69.262,69.3,203600000.0
2006-05-23 12:30:00,69.293,69.351,69.241,69.339,181800000.0
2006-05-23 12:45:00,69.344,69.408,69.322,69.408,190400000.0
2006-05-23 13:00:00,69.421,69.424,69.359,69.359,206800000.0
2006-05-23 13:15:00,69.38,69.389,69.291,69.387,116200000.0
2006-05-23 13:30:00,69.384,69.392,69.261,69.265,293200000.0
2006-05-23 13:45:00,69.26,69.324,69.26,69.295,269200000.0
2006-05-23 14:00:00,69.296,69.338,69.263,69.338,373200000.0
2006-05-23 14:15:00,69.338,69.373,69.236,69.25,297600000.0
2006-05-23 14:30:00,69.239,69.255,69.183,69.219,314600000.0
2006-05-23 14:45:00,69.212,69.217,69.097,69.098,248200000.0
2006-05-23 15:00:00,69.099,69.176,69.086,69.14,288000000.0
2006-05-23 15:15:00,69.153,69.167,69.063,69.16,456400000.0
2006-05-23 15:30:00,69.07,69.329,69.064,69.26,550600000.0
2006-05-23 15:45:00,69.257,69.274,69.205,69.208,341400000.0
2006-05-23 16:00:00,69.211,69.268,69.178,69.217,588800000.0
2006-05-23 16:15:00,69.224,69.235,69.176,69.194,413800000.0
2006-05-23 16:30:00,69.185,69.224,69.101,69.202,561000000.0
2006-05-23 16:45:00,69.191,69.341,69.179,69.341,533200000.0
2006-05-23 17:00:00,69.345,69.389,69.297,69.329,625400000.0
2006-05-23 17:15:00,69.339,69.443,69.293,69.398,361000000.0
2006-05-23 17:30:00,69.374,69.393,69.321,69.321,507600000.0
2006-05-23 17:45:00,69.356,69.426,69.348,69.423,608000000.0
2006-05-23 18:00:00,69.427,69.432,69.37,69.418,334200000.0
2006-05-23 18:15:00,69.417,69.417,69.318,69.407,459600000.0
2006-05-23 18:30:00,69.412,69.46,69.412,69.448,489800000.0
2006-05-23 18:45:00,69.451,69.541,69.431,69.541,273000000.0
2006-05-23 19:00:00,69.55,69.612,69.55,69.596,315200000.0
2006-05-23 19:15:00,69.604,69.616,69.57,69.59,247800000.0
2006-05-23 19:30:00,69.598,69.812,69.551,69.763,165800000.0
2006-05-23 19:45:00,69.76,69.815,69.722,69.76,200000000.0
2006-05-23 20:00:00,69.758,69.843,69.742,69.818,247800000.0
2006-05-23 20:15:00,69.829,69.916,69.795,69.894,238800000.0
2006-05-23 20:30:00,69.888,69.956,69.876,69.924,177000000.0
2006-05-23 20:45:00,69.923,69.949,69.888,69.89,204200000.0
2006-05-23 21:00:00,69.895,69.962,69.857,69.962,177000000.0
2006-05-23 21:15:00,69.959,69.966,69.849,69.947,161000000.0
2006-05-23 21:30:00,69.948,69.951,69.829,69.935,129000000.0
2006-05-23 21:45:00,69.936,70.089,69.907,70.018,172800000.0
2006-05-23 22:00:00,70.028,70.112,70.005,70.072,174600000.0
2006-05-23 22:15:00,70.076,70.214,70.076,70.2,169600000.0
2006-05-23 22:30:00,70.203,70.224,70.137,70.216,205200000.0
2006-05-23 22:45:00,70.213,70.346,70.211,70.337,193000000.0
2006-05-23 23:30:00,70.337,70.337,70.209,70.209,160000000.0
2006-05-23 23:45:00,70.212,70.426,70.185,70.426,192000000.0
2006-05-24 00:00:00,70.453,70.573,70.426,70.426,136400000.0
2006-05-24 00:15:00,70.404,70.495,70.371,70.411,219000000.0
2006-05-24 00:30:00,70.408,70.512,70.405,70.477,196200000.0
2006-05-24 00:45:00,70.481,70.532,70.448,70.448,189200000.0
2006-05-24 01:00:00,70.442,70.451,69.912,69.954,205200000.0
2006-05-24 01:15:00,69.954,69.954,69.85,69.91,211000000.0
2006-05-24 01:30:00,69.918,69.976,69.892,69.927,183400000.0
2006-05-24 01:45:00,69.921,69.939,69.865,69.867,204200000.0
2006-05-24 02:00:00,69.879,69.95,69.844,69.908,198800000.0
2006-05-24 02:15:00,69.899,70.004,69.849,69.978,198400000.0
2006-05-24 02:30:00,69.962,70.036,69.92,70.036,193600000.0
2006-05-24 02:45:00,70.036,70.14,69.985,70.118,164800000.0
2006-05-24 03:00:00,70.111,70.15,70.051,70.112,199800000.0
2006-05-24 03:15:00,70.108,70.189,70.107,70.154,181600000.0
2006-05-24 03:30:00,70.138,70.217,70.074,70.181,184000000.0
2006-05-24 03:45:00,70.177,70.186,70.068,70.101,186000000.0
2006-05-24 04:00:00,70.102,70.11,70.01,70.098,179600000.0
2006-05-24 04:15:00,70.111,70.203,70.097,70.15,189800000.0
2006-05-24 04:30:00,70.15,70.168,70.104,70.147,157800000.0
2006-05-24 04:45:00,70.156,70.225,70.101,70.202,181800000.0
2006-05-24 05:00:00,70.21,70.255,70.136,70.157,201600000.0
2006-05-24 05:15:00,70.153,70.16,70.066,70.098,123200000.0
2006-05-24 05:30:00,70.111,70.122,70.09,70.112,164600000.0
2006-05-24 05:45:00,70.105,70.112,70.01,70.056,174400000.0
2006-05-24 06:00:00,70.054,70.158,69.992,70.149,162000000.0
2006-05-24 06:15:00,70.143,70.154,70.053,70.104,152000000.0
2006-05-24 06:30:00,70.099,70.159,70.02,70.086,204000000.0
2006-05-24 06:45:00,70.091,70.135,70.069,70.113,198400000.0
2006-05-24 07:00:00,70.113,70.159,70.101,70.143,173600000.0
2006-05-24 07:15:00,70.14,70.162,70.086,70.127,158400000.0
2006-05-24 07:30:00,70.121,70.308,70.104,70.308,176800000.0
2006-05-24 07:45:00,70.3,70.3,70.201,70.226,195600000.0
2006-05-24 08:00:00,70.232,70.256,70.137,70.222,172200000.0
2006-05-24 08:15:00,70.252,70.394,70.197,70.381,192800000.0
2006-05-24 08:30:00,70.37,70.38,70.211,70.211,201600000.0
2006-05-24 08:45:00,70.197,70.211,70.104,70.104,200000000.0
2006-05-24 09:00:00,70.107,70.163,70.096,70.163,100800000.0
2006-05-24 09:15:00,70.129,70.149,69.991,70.063,189800000.0
2006-05-24 09:30:00,70.069,70.085,69.954,69.992,193600000.0
2006-05-24 09:45:00,70.016,70.059,69.885,69.997,216800000.0
2006-05-24 10:00:00,69.995,70.033,69.914,70.012,191400000.0
2006-05-24 10:15:00,70.022,70.06,69.973,69.973,168200000.0
2006-05-24 10:30:00,69.97,70.007,69.884,69.956,182400000.0
2006-05-24 10:45:00,69.962,70.022,69.899,69.959,204200000.0
2006-05-24 11:00:00,69.956,70.083,69.933,70.073,216400000.0
2006-05-24 11:15:00,70.058,70.142,70.046,70.129,201000000.0
2006-05-24 11:30:00,70.128,70.15,70.032,70.101,180800000.0
2006-05-24 11:45:00,70.093,70.093,69.901,69.951,192000000.0
2006-05-24 12:00:00,69.973,69.981,69.846,69.935,180200000.0
2006-05-24 12:15:00,69.937,69.97,69.85,69.857,181800000.0
2006-05-24 12:30:00,69.847,69.872,69.767,69.842,210400000.0
2006-05-24 12:45:00,69.856,69.883,69.818,69.824,203200000.0
2006-05-24 13:00:00,69.829,69.884,69.795,69.81,203200000.0
2006-05-24 13:15:00,69.836,70.03,69.817,69.992,201000000.0
2006-05-24 13:30:00,69.99,70.071,69.944,70.063,298600000.0
2006-05-24 13:45:00,70.069,70.078,70.029,70.043,230400000.0
2006-05-24 14:00:00,70.04,70.162,70.022,70.153,372600000.0
2006-05-24 14:15:00,70.14,70.253,70.14,70.175,206400000.0
2006-05-24 14:30:00,70.156,70.232,70.109,70.214,127400000.0
2006-05-24 14:45:00,70.225,70.461,70.225,70.449,123200000.0
2006-05-24 15:00:00,70.461,70.654,70.432,70.532,276600000.0
2006-05-24 15:15:00,70.545,70.606,70.378,70.459,455800000.0
2006-05-24 15:30:00,70.374,70.53,69.984,70.374,593800000.0
2006-05-24 15:45:00,70.384,70.557,70.375,70.543,341200000.0
2006-05-24 16:00:00,70.538,70.729,70.517,70.568,589600000.0
2006-05-24 16:15:00,70.568,70.688,70.536,70.686,415000000.0
2006-05-24 16:30:00,70.683,70.795,70.655,70.71,558600000.0
2006-05-24 16:45:00,70.722,70.798,70.677,70.763,571800000.0
2006-05-24 17:00:00,70.756,70.767,70.665,70.665,626400000.0
2006-05-24 17:15:00,70.656,70.85,70.637,70.834,361000000.0
2006-05-24 17:30:00,70.821,70.867,70.753,70.854,550600000.0
2006-05-24 17:45:00,70.88,71.097,70.827,71.057,606200000.0
2006-05-24 18:00:00,71.05,71.122,70.981,71.122,437200000.0
2006-05-24 18:15:00,71.133,71.187,71.031,71.179,512400000.0
2006-05-24 18:30:00,71.187,71.371,71.167,71.236,679400000.0
2006-05-24 18:45:00,71.231,71.252,71.167,71.191,326600000.0
2006-05-24 19:00:00,71.184,71.344,71.178,71.344,294400000.0
2006-05-24 19:15:00,71.351,71.437,71.332,71.372,291600000.0
2006-05-24 19:30:00,71.374,71.432,71.252,71.371,182800000.0
2006-05-24 19:45:00,71.374,71.455,71.374,71.396,204200000.0
2006-05-24 20:00:00,71.395,71.424,71.306,71.359,247800000.0
2006-05-24 20:15:00,71.364,71.384,71.329,71.375,198800000.0
2006-05-24 20:30:00,71.391,71.405,71.341,71.357,161600000.0
2006-05-24 20:45:00,71.351,71.354,71.298,71.301,187000000.0
2006-05-24 21:00:00,71.311,71.329,71.288,71.321,150800000.0
2006-05-24 21:15:00,71.321,71.324,71.229,71.315,128000000.0
2006-05-24 21:30:00,71.316,71.324,71.2,71.282,148200000.0
2006-05-24 21:45:00,71.275,71.284,71.243,71.277,183400000.0
2006-05-24 22:00:00,71.283,71.315,71.272,71.302,100800000.0
2006-05-24 22:15:00,71.32,71.363,71.312,71.323,155200000.0
2006-05-24 22:30:00,71.314,71.397,71.257,71.371,188800000.0
2006-05-24 22:45:00,71.374,71.459,71.369,71.449,161000000.0
2006-05-24 23:30:00,71.438,71.438,71.348,71.416,190400000.0
2006-05-24 23:45:00,71.414,71.422,71.33,71.405,179000000.0
2006-05-25 00:00:00,71.42,71.439,71.396,71.402,128800000.0
2006-05-25 00:15:00,71.398,71.398,71.35,71.368,171200000.0
2006-05-25 00:30:00,71.36,71.372,71.34,71.346,144000000.0
2006-05-25 00:45:00,71.341,71.385,71.306,71.339,189200000.0
2006-05-25 01:00:00,71.333,71.385,71.294,71.378,152400000.0
2006-05-25 01:15:00,71.398,71.659,71.398,71.626,198400000.0
2006-05-25 01:30:00,71.629,71.634,71.554,71.555,189800000.0
2006-05-25 01:45:00,71.549,71.555,71.384,71.44,185000000.0
2006-05-25 02:00:00,71.445,71.465,71.372,71.454,198800000.0
2006-05-25 02:15:00,71.458,71.503,71.384,71.441,197800000.0
2006-05-25 02:30:00,71.454,71.492,71.433,71.476,168200000.0
2006-05-25 02:45:00,71.473,71.541,71.437,71.538,177000000.0
2006-05-25 03:00:00,71.531,71.555,71.417,71.422,198200000.0
2006-05-25 03:15:00,71.427,71.434,71.309,71.325,183000000.0
2006-05-25 03:30:00,71.335,71.423,71.277,71.407,180600000.0
2006-05-25 03:45:00,71.408,71.414,71.348,71.387,166200000.0
2006-05-25 04:00:00,71.39,71.404,71.372,71.402,142600000.0
2006-05-25 04:15:00,71.411,71.436,71.344,71.4,176200000.0
2006-05-25 04:30:00,71.396,71.491,71.394,71.491,91200000.0
2006-05-25 04:45:00,71.499,71.499,71.351,71.441,166800000.0
2006-05-25 05:00:00,71.431,71.471,71.391,71.461,177600000.0
2006-05-25 05:15:00,71.457,71.457,71.383,71.398,174400000.0
2006-05-25 05:30:00,71.402,71.448,71.387,71.387,170400000.0
2006-05-25 05:45:00,71.389,71.426,71.336,71.415,175200000.0
2006-05-25 06:00:00,71.419,71.786,71.4,71.744,174600000.0
2006-05-25 06:15:00,71.745,71.753,71.552,71.57,174200000.0
2006-05-25 06:30:00,71.562,71.583,71.419,71.487,203600000.0
2006-05-25 06:45:00,71.509,71.54,71.437,71.455,182200000.0
2006-05-25 07:00:00,71.443,71.482,71.435,71.435,153600000.0
2006-05-25 07:15:00,71.44,71.44,71.37,71.393,159400000.0
2006-05-25 07:30:00,71.417,71.496,71.411,71.428,150400000.0
2006-05-25 07:45:00,71.422,71.45,71.361,71.39,195000000.0
2006-05-25 08:00:00,71.389,71.394,71.323,71.373,193600000.0
2006-05-25 08:15:00,71.386,71.465,71.27,71.454,180800000.0
2006-05-25 08:30:00,71.459,71.675,71.446,71.638,201400000.0
2006-05-25 08:45:00,71.639,71.716,71.637,71.709,195200000.0
2006-05-25 09:00:00,71.713,71.833,71.713,71.78,194600000.0
2006-05-25 09:15:00,71.779,71.79,71.651,71.764,179200000.0
2006-05-25 09:30:00,71.769,71.789,71.688,71.716,194000000.0
2006-05-25 09:45:00,71.729,71.747,71.627,71.707,183200000.0
2006-05-25 10:00:00,71.715,71.842,71.706,71.806,191800000.0
2006-05-25 10:15:00,71.808,71.936,71.808,71.933,171000000.0
2006-05-25 10:30:00,71.941,72.055,71.905,71.913,182400000.0
2006-05-25 10:45:00,71.919,71.989,71.852,71.977,191800000.0
2006-05-25 11:00:00,71.988,71.988,71.89,71.901,176800000.0
2006-05-25 11:15:00,71.898,71.901,71.795,71.813,201600000.0
2006-05-25 11:30:00,71.813,71.869,71.777,71.857,193000000.0
2006-05-25 11:45:00,71.859,71.867,71.796,71.803,190800000.0
2006-05-25 12:00:00,71.817,71.822,71.736,71.76,192000000.0
2006-05-25 12:15:00,71.755,71.787,71.692,71.702,154600000.0
2006-05-25 12:30:00,71.684,71.741,71.634,71.741,211600000.0
2006-05-25 12:45:00,71.745,71.813,71.732,71.8,202600000.0
2006-05-25 13:00:00,71.795,71.86,71.743,71.76,185400000.0
2006-05-25 13:15:00,71.762,71.806,71.692,71.78,205200000.0
2006-05-25 13:30:00,71.787,71.905,71.779,71.797,313000000.0
2006-05-25 13:45:00,71.797,71.81,71.724,71.738,282600000.0
2006-05-25 14:00:00,71.739,71.832,71.739,71.755,339200000.0
2006-05-25 14:15:00,71.766,71.86,71.759,71.759,313400000.0
2006-05-25 14:30:00,71.713,71.849,71.642,71.726,315200000.0
2006-05-25 14:45:00,71.707,71.816,71.676,71.76,268200000.0
2006-05-25 15:00:00,71.735,71.735,71.61,71.644,290600000.0
2006-05-25 15:15:00,71.673,71.721,71.427,71.51,457600000.0
2006-05-25 15:30:00,71.417,71.622,71.382,71.548,594800000.0
2006-05-25 15:45:00,71.549,71.654,71.542,71.593,316200000.0
2006-05-25 16:00:00,71.562,71.638,71.531,71.631,589600000.0
2006-05-25 16:15:00,71.626,71.646,71.543,71.571,412000000.0
2006-05-25 16:30:00,71.563,71.566,71.321,71.333,562000000.0
2006-05-25 16:45:00,71.33,71.372,71.285,71.364,569400000.0
2006-05-25 17:00:00,71.376,71.401,71.316,71.373,624800000.0
2006-05-25 17:15:00,71.376,71.477,71.323,71.45,361600000.0
2006-05-25 17:30:00,71.451,71.484,71.333,71.363,479400000.0
2006-05-25 17:45:00,71.369,71.386,71.273,71.329,608000000.0
2006-05-25 18:00:00,71.328,71.344,71.269,71.3,438800000.0
2006-05-25 18:15:00,71.309,71.353,71.279,71.343,343400000.0
2006-05-25 18:30:00,71.347,71.42,71.314,71.356,591800000.0
2006-05-25 18:45:00,71.348,71.403,71.329,71.378,299000000.0
2006-05-25 19:00:00,71.38,71.407,71.342,71.342,326600000.0
2006-05-25 19:15:00,71.337,71.381,71.306,71.375,245200000.0
2006-05-25 19:30:00,71.387,71.488,71.384,71.483,172200000.0
2006-05-25 19:45:00,71.483,71.541,71.461,71.541,145600000.0
2006-05-25 20:00:00,71.6,71.631,71.566,71.631,230400000.0
2006-05-25 20:15:00,71.637,71.651,71.595,71.641,237800000.0
2006-05-25 20:30:00,71.64,71.67,71.547,71.585,196200000.0
2006-05-25 20:45:00,71.598,71.632,71.594,71.597,180200000.0
2006-05-25 21:00:00,71.602,71.613,71.573,71.591,159400000.0
2006-05-25 21:15:00,71.598,71.624,71.534,71.602,155200000.0
2006-05-25 21:30:00,71.581,71.622,71.581,71.622,28200000.0
2006-05-25 21:45:00,71.623,71.629,71.601,71.609,36800000.0
2006-05-25 22:00:00,71.605,71.622,71.604,71.61,49600000.0
2006-05-25 22:15:00,71.61,71.64,71.61,71.632,64000000.0
2006-05-25 22:30:00,71.621,71.624,71.581,71.586,131000000.0
2006-05-25 22:45:00,71.581,71.59,71.558,71.59,75200000.0
2006-05-25 23:45:00,71.583,71.583,71.375,71.494,163200000.0
2006-05-26 00:00:00,71.506,71.507,71.432,71.458,160000000.0
2006-05-26 00:15:00,71.47,71.522,71.44,71.511,180800000.0
2006-05-26 00:30:00,71.507,71.578,71.506,71.555,173800000.0
2006-05-26 00:45:00,71.557,71.578,71.531,71.546,129600000.0
2006-05-26 01:00:00,71.546,71.589,71.505,71.534,176200000.0
2006-05-26 01:15:00,71.541,71.557,71.438,71.446,187200000.0
2006-05-26 01:30:00,71.468,71.525,71.435,71.435,201600000.0
2006-05-26 01:45:00,71.432,71.445,71.316,71.356,203000000.0
2006-05-26 02:00:00,71.335,71.359,71.278,71.324,197200000.0
2006-05-26 02:15:00,71.327,71.407,71.257,71.4,203600000.0
2006-05-26 02:30:00,71.404,71.449,71.4,71.411,193000000.0
2006-05-26 02:45:00,71.413,71.421,71.313,71.38,165800000.0
2006-05-26 03:00:00,71.384,71.465,71.314,71.465,182400000.0
2006-05-26 03:15:00,71.467,71.532,71.426,71.532,194000000.0
2006-05-26 03:30:00,71.544,71.594,71.483,71.581,195200000.0
2006-05-26 03:45:00,71.575,71.581,71.508,71.524,176000000.0
2006-05-26 04:00:00,71.525,71.525,71.447,71.455,151800000.0
2006-05-26 04:15:00,71.462,71.465,71.347,71.366,175400000.0
2006-05-26 04:30:00,71.369,71.449,71.365,71.433,171200000.0
2006-05-26 04:45:00,71.442,71.467,71.355,71.387,157800000.0
2006-05-26 05:00:00,71.356,71.377,71.301,71.348,169400000.0
2006-05-26 05:15:00,71.342,71.375,71.271,71.369,187600000.0
2006-05-26 05:30:00,71.383,71.41,71.366,71.405,171200000.0
2006-05-26 05:45:00,71.418,71.462,71.332,71.411,187000000.0
2006-05-26 06:00:00,71.42,71.446,71.379,71.439,150400000.0
2006-05-26 06:15:00,71.437,71.482,71.405,71.419,163200000.0
2006-05-26 06:30:00,71.415,71.431,71.301,71.383,191400000.0
2006-05-26 06:45:00,71.385,71.397,71.341,71.364,169600000.0
2006-05-26 07:00:00,71.354,71.362,71.291,71.309,155200000.0
2006-05-26 07:15:00,71.309,71.322,71.27,71.294,187200000.0
2006-05-26 07:30:00,71.292,71.292,71.238,71.269,200000000.0
2006-05-26 07:45:00,71.252,71.307,71.233,71.3,155200000.0
2006-05-26 08:00:00,71.298,71.31,71.265,71.287,144800000.0
2006-05-26 08:15:00,71.305,71.366,71.231,71.345,182400000.0
2006-05-26 08:30:00,71.356,71.37,71.308,71.33,201000000.0
2006-05-26 08:45:00,71.325,71.334,71.272,71.278,194400000.0
2006-05-26 09:00:00,71.271,71.326,71.132,71.144,178600000.0
2006-05-26 09:15:00,71.153,71.153,71.08,71.105,121600000.0
2006-05-26 09:30:00,71.108,71.408,71.105,71.386,168000000.0
2006-05-26 09:45:00,71.392,71.392,71.239,71.331,215400000.0
2006-05-26 10:00:00,71.332,71.387,71.272,71.353,191800000.0
2006-05-26 10:15:00,71.338,71.393,71.261,71.315,149800000.0
2006-05-26 10:30:00,71.315,71.324,71.22,71.282,181200000.0
2006-05-26 10:45:00,71.266,71.285,71.158,71.233,181800000.0
2006-05-26 11:00:00,71.253,71.304,71.249,71.289,188800000.0
2006-05-26 11:15:00,71.279,71.292,71.196,71.234,171600000.0
2006-05-26 11:30:00,71.237,71.262,71.223,71.224,158400000.0
2006-05-26 11:45:00,71.221,71.269,71.134,71.134,169000000.0
2006-05-26 12:00:00,71.152,71.242,71.152,71.241,155000000.0
2006-05-26 12:15:00,71.246,71.318,71.211,71.318,176000000.0
2006-05-26 12:30:00,71.315,71.327,71.228,71.326,193600000.0
2006-05-26 12:45:00,71.328,71.341,71.236,71.236,179200000.0
2006-05-26 13:00:00,71.23,71.316,71.227,71.282,197000000.0
2006-05-26 13:15:00,71.3,71.316,71.199,71.31,172800000.0
2006-05-26 13:30:00,71.305,71.362,71.288,71.356,262400000.0
2006-05-26 13:45:00,71.348,71.506,71.344,71.427,283000000.0
2006-05-26 14:00:00,71.428,71.46,71.38,71.46,371600000.0
2006-05-26 14:15:00,71.463,71.539,71.432,71.432,312400000.0
2006-05-26 14:30:00,71.407,71.494,71.392,71.42,315200000.0
2006-05-26 14:45:00,71.437,71.473,71.288,71.339,268000000.0
2006-05-26 15:00:00,71.337,71.441,71.333,71.392,291400000.0
2006-05-26 15:15:00,71.393,71.543,71.297,71.379,458000000.0
2006-05-26 15:30:00,71.287,71.454,71.273,71.353,594000000.0
2006-05-26 15:45:00,71.313,71.523,71.296,71.523,339600000.0
2006-05-26 16:00:00,71.532,71.532,71.395,71.445,591400000.0
2006-05-26 16:15:00,71.45,71.514,71.342,71.404,413200000.0
2006-05-26 16:30:00,71.409,71.44,71.305,71.305,560200000.0
2006-05-26 16:45:00,71.274,71.35,71.26,71.276,568800000.0
2006-05-26 17:00:00,71.267,71.35,71.265,71.35,601400000.0
2006-05-26 17:15:00,71.366,71.373,71.3,71.309,361600000.0
2006-05-26 17:30:00,71.304,71.316,71.094,71.213,538800000.0
2006-05-26 17:45:00,71.212,71.234,71.165,71.186,572000000.0
2006-05-26 18:00:00,71.194,71.248,71.177,71.235,423200000.0
2006-05-26 18:15:00,71.238,71.316,71.209,71.304,514000000.0
2006-05-26 18:30:00,71.3,71.341,71.274,71.298,594400000.0
2006-05-26 18:45:00,71.3,71.3,71.233,71.253,295800000.0
2006-05-26 19:00:00,71.236,71.243,71.195,71.216,327800000.0
2006-05-26 19:15:00,71.223,71.252,71.205,71.226,246400000.0
2006-05-26 19:30:00,71.238,71.238,71.153,71.185,149800000.0
2006-05-26 19:45:00,71.18,71.301,71.157,71.283,189600000.0
2006-05-26 20:00:00,71.276,71.307,71.235,71.298,220800000.0
2006-05-26 20:15:00,71.298,71.348,71.252,71.348,211200000.0
2006-05-26 20:30:00,71.383,71.401,71.325,71.369,147200000.0
2006-05-26 20:45:00,71.376,71.399,71.349,71.353,168400000.0
2006-05-26 21:00:00,71.367,71.367,71.338,71.358,161600000.0
2006-05-26 21:15:00,71.351,71.375,71.282,71.367,124200000.0
2006-05-26 21:30:00,71.36,71.37,71.274,71.357,124800000.0
2006-05-26 21:45:00,71.361,71.366,71.339,71.344,88000000.0
2006-05-26 22:00:00,71.353,71.371,71.343,71.365,102400000.0
2006-05-26 22:15:00,71.354,71.374,71.35,71.359,91000000.0
2006-05-26 22:30:00,71.369,71.375,71.307,71.353,149800000.0
2006-05-26 22:45:00,71.362,71.372,71.309,71.31,136000000.0
2006-05-28 23:30:00,71.294,71.294,70.977,70.977,38400000.0
2006-05-28 23:45:00,70.988,71.31,70.988,71.287,89600000.0
2006-05-29 00:00:00,71.291,71.31,71.278,71.31,77800000.0
2006-05-29 00:15:00,71.315,71.32,71.175,71.199,149600000.0
2006-05-29 00:30:00,71.193,71.197,71.162,71.189,133200000.0
2006-05-29 00:45:00,71.189,71.225,71.185,71.193,142200000.0
2006-05-29 01:00:00,71.184,71.413,71.141,71.401,171200000.0
2006-05-29 01:15:00,71.416,71.446,71.392,71.402,162600000.0
2006-05-29 01:30:00,71.391,71.406,71.369,71.382,140600000.0
2006-05-29 01:45:00,71.379,71.39,71.296,71.305,194600000.0
2006-05-29 02:00:00,71.319,71.329,71.277,71.288,166400000.0
2006-05-29 02:15:00,71.294,71.32,71.213,71.228,177600000.0
2006-05-29 02:30:00,71.222,71.257,71.16,71.18,169000000.0
2006-05-29 02:45:00,71.177,71.253,71.116,71.253,148800000.0
2006-05-29 03:00:00,71.272,71.303,71.2,71.207,188200000.0
2006-05-29 03:15:00,71.213,71.228,71.182,71.227,136000000.0
2006-05-29 03:30:00,71.235,71.235,71.135,71.196,172600000.0
2006-05-29 03:45:00,71.198,71.241,71.198,71.209,136000000.0
2006-05-29 04:00:00,71.206,71.242,71.178,71.236,146000000.0
2006-05-29 04:15:00,71.239,71.241,71.196,71.202,86400000.0
2006-05-29 04:30:00,71.22,71.245,71.205,71.241,89600000.0
2006-05-29 04:45:00,71.243,71.248,71.123,71.21,96400000.0
2006-05-29 05:00:00,71.176,71.232,71.175,71.197,139200000.0
2006-05-29 05:15:00,71.187,71.213,71.131,71.205,92800000.0
2006-05-29 05:30:00,71.213,71.238,71.203,71.238,68200000.0
2006-05-29 05:45:00,71.237,71.268,71.182,71.243,140800000.0
2006-05-29 06:00:00,71.231,71.244,71.136,71.199,104000000.0
2006-05-29 06:15:00,71.201,71.25,71.2,71.25,92800000.0
2006-05-29 06:30:00,71.237,71.29,71.197,71.268,110400000.0
2006-05-29 06:45:00,71.251,71.261,71.233,71.25,92800000.0
2006-05-29 07:00:00,71.249,71.297,71.238,71.291,143800000.0
2006-05-29 07:15:00,71.295,71.3,71.263,71.28,73600000.0
2006-05-29 07:30:00,71.279,71.294,71.264,71.287,92200000.0
2006-05-29 07:45:00,71.279,71.279,71.24,71.249,166200000.0
2006-05-29 08:00:00,71.244,71.262,71.23,71.258,171200000.0
2006-05-29 08:15:00,71.275,71.286,71.166,71.243,167400000.0
2006-05-29 08:30:00,71.255,71.267,71.225,71.26,144000000.0
2006-05-29 08:45:00,71.253,71.266,71.201,71.209,112000000.0
2006-05-29 09:00:00,71.225,71.245,71.212,71.221,158400000.0
2006-05-29 09:15:00,71.221,71.245,71.206,71.215,124800000.0
2006-05-29 09:30:00,71.217,71.225,71.158,71.216,116800000.0
2006-05-29 09:45:00,71.219,71.245,71.205,71.232,142800000.0
2006-05-29 10:00:00,71.228,71.243,71.191,71.2,96000000.0
2006-05-29 10:15:00,71.203,71.21,71.177,71.183,124600000.0
2006-05-29 10:30:00,71.186,71.208,71.093,71.179,141800000.0
2006-05-29 10:45:00,71.165,71.192,71.091,71.171,125800000.0
2006-05-29 11:00:00,71.182,71.214,71.145,71.202,176000000.0
2006-05-29 11:15:00,71.194,71.203,71.171,71.18,92800000.0
2006-05-29 11:30:00,71.18,71.191,71.118,71.152,114600000.0
2006-05-29 11:45:00,71.15,71.151,71.056,71.126,155200000.0
2006-05-29 12:00:00,71.13,71.14,71.107,71.125,94400000.0
2006-05-29 12:15:00,71.118,71.126,71.064,71.113,120000000.0
2006-05-29 12:30:00,71.11,71.164,71.039,71.16,170000000.0
2006-05-29 12:45:00,71.162,71.176,71.144,71.159,139200000.0
2006-05-29 13:00:00,71.159,71.167,71.15,71.154,36800000.0
2006-05-29 13:15:00,71.162,71.173,71.093,71.165,84200000.0
2006-05-29 13:30:00,71.166,71.193,71.14,71.143,211600000.0
2006-05-29 13:45:00,71.13,71.163,71.124,71.153,154600000.0
2006-05-29 14:00:00,71.14,71.204,71.133,71.196,219200000.0
2006-05-29 14:15:00,71.19,71.196,71.072,71.135,274000000.0
2006-05-29 14:30:00,71.134,71.199,71.131,71.185,186600000.0
2006-05-29 14:45:00,71.186,71.199,71.167,71.199,158400000.0
2006-05-29 15:00:00,71.2,71.244,71.192,71.244,155200000.0
2006-05-29 15:15:00,71.244,71.273,71.239,71.239,306000000.0
2006-05-29 15:30:00,71.148,71.28,71.111,71.266,429200000.0
2006-05-29 15:45:00,71.263,71.269,71.156,71.167,251200000.0
2006-05-29 16:00:00,71.174,71.199,71.16,71.172,579400000.0
2006-05-29 16:15:00,71.171,71.196,71.164,71.196,333800000.0
2006-05-29 16:30:00,71.194,71.206,71.159,71.169,383200000.0
2006-05-29 16:45:00,71.156,71.25,71.156,71.198,550600000.0
2006-05-29 17:00:00,71.211,71.35,71.21,71.35,459600000.0
2006-05-29 17:15:00,71.36,71.369,71.339,71.363,336800000.0
2006-05-29 17:30:00,71.336,71.349,71.311,71.316,356200000.0
2006-05-29 17:45:00,71.314,71.347,71.271,71.287,548000000.0
2006-05-29 18:00:00,71.287,71.351,71.286,71.342,219000000.0
2006-05-29 18:15:00,71.336,71.342,71.324,71.324,120400000.0
2006-05-29 18:30:00,71.318,71.32,71.314,71.316,19600000.0
2006-05-29 18:45:00,71.317,71.333,71.301,71.31,178000000.0
2006-05-29 19:00:00,71.311,71.314,71.275,71.299,171000000.0
2006-05-29 19:15:00,71.305,71.308,71.286,71.301,37800000.0
2006-05-29 19:30:00,71.312,71.411,71.303,71.395,68800000.0
2006-05-29 19:45:00,71.384,71.387,71.365,71.379,30400000.0
2006-05-29 20:00:00,71.383,71.383,71.267,71.323,137600000.0
2006-05-29 20:15:00,71.324,71.326,71.209,71.226,210400000.0
2006-05-29 20:30:00,71.229,71.269,71.225,71.236,132800000.0
2006-05-29 20:45:00,71.24,71.267,71.227,71.228,70400000.0
2006-05-29 21:00:00,71.228,71.228,71.18,71.206,148000000.0
2006-05-29 21:15:00,71.207,71.218,71.207,71.208,28000000.0
2006-05-29 21:30:00,71.2,71.276,71.159,71.23,75200000.0
2006-05-29 21:45:00,71.233,71.262,71.216,71.258,73000000.0
2006-05-29 22:00:00,71.241,71.246,71.222,71.246,65600000.0
2006-05-29 22:15:00,71.242,71.246,71.231,71.246,32000000.0
2006-05-29 22:30:00,71.243,71.269,71.178,71.267,98000000.0
2006-05-29 22:45:00,71.274,71.294,71.265,71.291,35200000.0
2006-05-29 23:30:00,71.298,71.299,71.266,71.279,82000000.0
2006-05-29 23:45:00,71.278,71.286,71.128,71.209,124200000.0
2006-05-30 00:00:00,71.228,71.299,71.228,71.296,48000000.0
2006-05-30 00:15:00,71.29,71.295,71.264,71.274,112000000.0
2006-05-30 00:30:00,71.292,71.298,71.241,71.298,105000000.0
2006-05-30 00:45:00,71.297,71.344,71.297,71.334,135400000.0
2006-05-30 01:00:00,71.334,71.437,71.293,71.415,124800000.0
2006-05-30 01:15:00,71.415,71.469,71.4,71.414,150200000.0
2006-05-30 01:30:00,71.405,71.412,71.367,71.379,154000000.0
2006-05-30 01:45:00,71.38,71.489,71.353,71.465,179400000.0
2006-05-30 02:00:00,71.479,71.54,71.473,71.504,197200000.0
2006-05-30 02:15:00,71.518,71.534,71.376,71.489,197600000.0
2006-05-30 02:30:00,71.493,71.513,71.468,71.498,140800000.0
2006-05-30 02:45:00,71.48,71.507,71.393,71.477,140800000.0
2006-05-30 03:00:00,71.474,71.474,71.353,71.455,173200000.0
2006-05-30 03:15:00,71.442,71.471,71.431,71.45,168000000.0
2006-05-30 03:30:00,71.461,71.512,71.346,71.406,166400000.0
2006-05-30 03:45:00,71.398,71.437,71.344,71.414,172800000.0
2006-05-30 04:00:00,71.425,71.473,71.406,71.466,168000000.0
2006-05-30 04:15:00,71.469,71.474,71.402,71.426,179600000.0
2006-05-30 04:30:00,71.43,71.442,71.382,71.408,126400000.0
2006-05-30 04:45:00,71.411,71.415,71.262,71.295,188200000.0
2006-05-30 05:00:00,71.294,71.406,71.272,71.363,191400000.0
2006-05-30 05:15:00,71.365,71.37,71.225,71.225,187200000.0
2006-05-30 05:30:00,71.249,71.306,71.176,71.222,193600000.0
2006-05-30 05:45:00,71.218,71.265,71.16,71.244,172200000.0
2006-05-30 06:00:00,71.254,71.304,71.203,71.288,158800000.0
2006-05-30 06:15:00,71.285,71.303,71.237,71.268,123200000.0
2006-05-30 06:30:00,71.254,71.333,71.237,71.286,175400000.0
2006-05-30 06:45:00,71.275,71.276,71.206,71.256,173800000.0
2006-05-30 07:00:00,71.247,71.247,71.201,71.244,180000000.0
2006-05-30 07:15:00,71.249,71.298,71.238,71.291,134800000.0
2006-05-30 07:30:00,71.298,71.329,71.275,71.275,148800000.0
2006-05-30 07:45:00,71.265,71.291,71.236,71.29,165800000.0
2006-05-30 08:00:00,71.3,71.309,71.194,71.217,187200000.0
2006-05-30 08:15:00,71.224,71.298,71.152,71.262,191400000.0
2006-05-30 08:30:00,71.257,71.28,71.213,71.273,201600000.0
2006-05-30 08:45:00,71.25,71.267,71.172,71.223,163000000.0
2006-05-30 09:00:00,71.23,71.403,71.215,71.339,194600000.0
2006-05-30 09:15:00,71.331,71.387,71.29,71.379,191600000.0
2006-05-30 09:30:00,71.393,71.411,71.318,71.353,192600000.0
2006-05-30 09:45:00,71.356,71.443,71.328,71.412,215200000.0
2006-05-30 10:00:00,71.426,71.527,71.393,71.527,179200000.0
2006-05-30 10:15:00,71.505,71.62,71.492,71.583,185400000.0
2006-05-30 10:30:00,71.582,71.617,71.499,71.607,181800000.0
2006-05-30 10:45:00,71.602,71.614,71.456,71.554,189600000.0
2006-05-30 11:00:00,71.57,71.632,71.539,71.574,204800000.0
2006-05-30 11:15:00,71.568,71.568,71.482,71.543,186600000.0
2006-05-30 11:30:00,71.54,71.578,71.476,71.577,181200000.0
2006-05-30 11:45:00,71.586,71.592,71.482,71.525,181600000.0
2006-05-30 12:00:00,71.557,71.64,71.554,71.577,192400000.0
2006-05-30 12:15:00,71.579,71.594,71.512,71.544,179000000.0
2006-05-30 12:30:00,71.537,71.601,71.453,71.601,182200000.0
2006-05-30 12:45:00,71.603,71.623,71.569,71.585,189800000.0
2006-05-30 13:00:00,71.584,71.628,71.572,71.602,167800000.0
2006-05-30 13:15:00,71.592,71.637,71.536,71.617,202400000.0
2006-05-30 13:30:00,71.62,71.72,71.575,71.596,292600000.0
2006-05-30 13:45:00,71.59,71.676,71.557,71.67,282000000.0
2006-05-30 14:00:00,71.657,71.806,71.654,71.786,358800000.0
2006-05-30 14:15:00,71.787,71.826,71.711,71.719,313600000.0
2006-05-30 14:30:00,71.734,71.806,71.707,71.767,312800000.0
2006-05-30 14:45:00,71.776,71.843,71.73,71.766,269200000.0
2006-05-30 15:00:00,71.758,71.769,71.666,71.68,282400000.0
2006-05-30 15:15:00,71.693,71.693,71.516,71.609,456800000.0
2006-05-30 15:30:00,71.519,71.672,71.501,71.653,594200000.0
2006-05-30 15:45:00,71.659,71.673,71.543,71.551,340800000.0
2006-05-30 16:00:00,71.534,71.569,71.48,71.506,589800000.0
2006-05-30 16:15:00,71.514,71.573,71.382,71.388,413000000.0
2006-05-30 16:30:00,71.392,71.469,71.374,71.41,505400000.0
2006-05-30 16:45:00,71.387,71.673,71.361,71.672,570400000.0
2006-05-30 17:00:00,71.678,71.725,71.49,71.543,624200000.0
2006-05-30 17:15:00,71.556,71.557,71.452,71.496,349600000.0
2006-05-30 17:30:00,71.494,71.588,71.486,71.561,542800000.0
2006-05-30 17:45:00,71.553,71.657,71.55,71.593,606200000.0
2006-05-30 18:00:00,71.583,71.594,71.531,71.57,353600000.0
2006-05-30 18:15:00,71.573,71.588,71.484,71.484,512400000.0
2006-05-30 18:30:00,71.493,71.626,71.493,71.594,618400000.0
2006-05-30 18:45:00,71.6,71.647,71.54,71.619,341800000.0
2006-05-30 19:00:00,71.596,71.738,71.567,71.663,297800000.0
2006-05-30 19:15:00,71.632,71.697,71.569,71.666,291000000.0
2006-05-30 19:30:00,71.669,71.758,71.657,71.721,183800000.0
2006-05-30 19:45:00,71.731,71.762,71.643,71.663,200200000.0
2006-05-30 20:00:00,71.669,71.772,71.619,71.755,196200000.0
2006-05-30 20:15:00,71.751,71.765,71.717,71.762,221200000.0
2006-05-30 20:30:00,71.76,71.787,71.746,71.767,188200000.0
2006-05-30 20:45:00,71.768,71.813,71.748,71.768,134400000.0
2006-05-30 21:00:00,71.769,71.797,71.754,71.791,75200000.0
2006-05-30 21:15:00,71.793,71.811,71.708,71.779,161000000.0
2006-05-30 21:30:00,71.782,71.817,71.698,71.793,124800000.0
2006-05-30 21:45:00,71.799,71.821,71.78,71.814,157200000.0
2006-05-30 22:00:00,71.83,71.832,71.776,71.781,136000000.0
2006-05-30 22:15:00,71.778,71.79,71.772,71.773,75200000.0
2006-05-30 22:30:00,71.779,71.789,71.726,71.74,161600000.0
2006-05-30 22:45:00,71.744,71.767,71.728,71.765,125200000.0
2006-05-30 23:15:00,71.766,71.78,71.696,71.759,57600000.0
2006-05-30 23:30:00,71.773,71.791,71.747,71.782,144000000.0
2006-05-30 23:45:00,71.78,71.791,71.721,71.754,75200000.0
2006-05-31 00:00:00,71.737,71.76,71.719,71.737,104000000.0
2006-05-31 00:15:00,71.726,71.755,71.704,71.718,105400000.0
2006-05-31 00:30:00,71.717,71.764,71.708,71.762,140800000.0
2006-05-31 00:45:00,71.764,71.82,71.748,71.805,139000000.0
2006-05-31 01:00:00,71.8,71.809,71.605,71.695,176200000.0
2006-05-31 01:15:00,71.695,71.705,71.631,71.665,171200000.0
2006-05-31 01:30:00,71.668,71.731,71.659,71.705,182800000.0
2006-05-31 01:45:00,71.715,71.736,71.647,71.647,177400000.0
2006-05-31 02:00:00,71.681,71.745,71.672,71.729,169600000.0
2006-05-31 02:15:00,71.732,71.768,71.647,71.698,176000000.0
2006-05-31 02:30:00,71.698,71.718,71.667,71.69,166400000.0
2006-05-31 02:45:00,71.693,71.702,71.589,71.641,165600000.0
2006-05-31 03:00:00,71.627,71.637,71.503,71.539,199800000.0
2006-05-31 03:15:00,71.539,71.604,71.528,71.575,177600000.0
2006-05-31 03:30:00,71.585,71.68,71.526,71.642,195000000.0
2006-05-31 03:45:00,71.647,71.8,71.64,71.799,176000000.0
2006-05-31 04:00:00,71.785,71.804,71.76,71.784,149200000.0
2006-05-31 04:15:00,71.783,71.783,71.687,71.774,140200000.0
2006-05-31 04:30:00,71.773,71.792,71.753,71.753,118800000.0
2006-05-31 04:45:00,71.76,71.862,71.691,71.831,154600000.0
2006-05-31 05:00:00,71.79,71.871,71.79,71.87,149200000.0
2006-05-31 05:15:00,71.876,71.893,71.847,71.884,147200000.0
2006-05-31 05:30:00,71.886,71.959,71.863,71.957,193600000.0
2006-05-31 05:45:00,71.958,72.003,71.881,71.982,161000000.0
2006-05-31 06:00:00,71.99,71.993,71.882,71.969,173800000.0
2006-05-31 06:15:00,71.969,72.024,71.949,71.953,158400000.0
2006-05-31 06:30:00,71.945,71.962,71.856,71.939,179200000.0
2006-05-31 06:45:00,71.937,71.937,71.866,71.898,183400000.0
2006-05-31 07:00:00,71.884,71.914,71.865,71.902,155200000.0
2006-05-31 07:15:00,71.896,71.897,71.839,71.864,193400000.0
2006-05-31 07:30:00,71.877,71.912,71.863,71.91,140800000.0
2006-05-31 07:45:00,71.912,71.922,71.863,71.902,195200000.0
2006-05-31 08:00:00,71.915,71.949,71.84,71.898,190400000.0
2006-05-31 08:15:00,71.9,71.9,71.742,71.821,191400000.0
2006-05-31 08:30:00,71.801,71.827,71.642,71.664,200800000.0
2006-05-31 08:45:00,71.68,71.689,71.577,71.675,198400000.0
2006-05-31 09:00:00,71.67,71.678,71.552,71.552,195200000.0
2006-05-31 09:15:00,71.561,71.574,71.434,71.508,190200000.0
2006-05-31 09:30:00,71.499,71.529,71.43,71.453,192400000.0
2006-05-31 09:45:00,71.475,71.544,71.364,71.537,216400000.0
2006-05-31 10:00:00,71.537,71.591,71.505,71.591,191800000.0
2006-05-31 10:15:00,71.587,71.745,71.558,71.725,178600000.0
2006-05-31 10:30:00,71.732,71.8,71.577,71.648,181200000.0
2006-05-31 10:45:00,71.643,71.652,71.533,71.62,187600000.0
2006-05-31 11:00:00,71.623,71.673,71.586,71.607,188600000.0
2006-05-31 11:15:00,71.604,71.697,71.604,71.697,165200000.0
2006-05-31 11:30:00,71.699,71.804,71.686,71.796,194000000.0
2006-05-31 11:45:00,71.78,71.789,71.687,71.715,176800000.0
2006-05-31 12:00:00,71.734,71.752,71.654,71.664,177400000.0
2006-05-31 12:15:00,71.667,71.737,71.595,71.717,187200000.0
2006-05-31 12:30:00,71.704,71.708,71.48,71.571,211200000.0
2006-05-31 12:45:00,71.562,71.599,71.533,71.561,187200000.0
2006-05-31 13:00:00,71.568,71.589,71.46,71.507,195400000.0
2006-05-31 13:15:00,71.524,71.59,71.449,71.57,185000000.0
2006-05-31 13:30:00,71.572,71.578,71.455,71.524,310600000.0
2006-05-31 13:45:00,71.536,71.596,71.523,71.575,246800000.0
2006-05-31 14:00:00,71.567,71.646,71.567,71.591,335400000.0
2006-05-31 14:15:00,71.586,71.709,71.576,71.653,313000000.0
2006-05-31 14:30:00,71.655,71.692,71.628,71.652,312600000.0
2006-05-31 14:45:00,71.659,71.698,71.636,71.683,251600000.0
2006-05-31 15:00:00,71.679,71.679,71.604,71.624,291000000.0
2006-05-31 15:15:00,71.616,71.616,71.263,71.347,457200000.0
2006-05-31 15:30:00,71.28,71.472,71.267,71.379,595400000.0
2006-05-31 15:45:00,71.363,71.392,71.311,71.324,340200000.0
2006-05-31 16:00:00,71.333,71.397,71.237,71.356,590600000.0
2006-05-31 16:15:00,71.375,71.414,71.316,71.355,413000000.0
2006-05-31 16:30:00,71.34,71.436,71.284,71.328,561000000.0
2006-05-31 16:45:00,71.316,71.349,71.242,71.245,569200000.0
2006-05-31 17:00:00,71.238,71.325,71.212,71.27,626000000.0
2006-05-31 17:15:00,71.296,71.375,71.256,71.352,361400000.0
2006-05-31 17:30:00,71.359,71.554,71.359,71.479,548400000.0
2006-05-31 17:45:00,71.473,71.473,71.363,71.405,507600000.0
2006-05-31 18:00:00,71.406,71.482,71.361,71.467,355200000.0
2006-05-31 18:15:00,71.468,71.532,71.403,71.52,512200000.0
2006-05-31 18:30:00,71.515,71.517,71.423,71.504,662800000.0
2006-05-31 18:45:00,71.519,71.561,71.506,71.54,221000000.0
2006-05-31 19:00:00,71.531,71.63,71.523,71.531,328800000.0
2006-05-31 19:15:00,71.543,71.629,71.505,71.566,243200000.0
2006-05-31 19:30:00,71.58,71.613,71.476,71.496,155600000.0
2006-05-31 19:45:00,71.496,71.611,71.449,71.567,199800000.0
2006-05-31 20:00:00,71.55,71.596,71.43,71.497,247400000.0
2006-05-31 20:15:00,71.502,71.518,71.404,71.493,237800000.0
2006-05-31 20:30:00,71.491,71.534,71.415,71.483,190800000.0
2006-05-31 20:45:00,71.489,71.522,71.435,71.474,204800000.0
2006-05-31 21:00:00,71.471,71.471,71.413,71.418,158400000.0
2006-05-31 21:15:00,71.408,71.438,71.328,71.413,107600000.0
2006-05-31 21:30:00,71.413,71.458,71.327,71.397,97000000.0
2006-05-31 21:45:00,71.397,71.399,71.37,71.384,112000000.0
2006-05-31 22:00:00,71.386,71.409,71.38,71.405,118600000.0
2006-05-31 22:15:00,71.402,71.418,71.382,71.391,70400000.0
2006-05-31 22:30:00,71.395,71.42,71.328,71.409,188800000.0
2006-05-31 22:45:00,71.414,71.44,71.392,71.44,124800000.0
2006-05-31 23:45:00,71.43,71.43,71.382,71.382,14400000.0
2006-06-01 00:00:00,71.385,71.424,71.326,71.403,170600000.0
2006-06-01 00:15:00,71.404,71.441,71.376,71.427,152400000.0
2006-06-01 00:30:00,71.419,71.429,71.397,71.413,99200000.0
2006-06-01 00:45:00,71.407,71.453,71.399,71.443,140800000.0
2006-06-01 01:00:00,71.443,71.497,71.401,71.485,178000000.0
2006-06-01 01:15:00,71.484,71.49,71.393,71.417,173800000.0
2006-06-01 01:30:00,71.412,71.424,71.266,71.287,178600000.0
2006-06-01 01:45:00,71.287,71.292,71.191,71.199,186000000.0
2006-06-01 02:00:00,71.216,71.24,71.165,71.203,198800000.0
2006-06-01 02:15:00,71.202,71.244,71.134,71.244,204800000.0
2006-06-01 02:30:00,71.253,71.313,71.237,71.313,181800000.0
2006-06-01 02:45:00,71.31,71.324,71.188,71.28,177600000.0
2006-06-01 03:00:00,71.289,71.337,71.221,71.281,188800000.0
2006-06-01 03:15:00,71.276,71.328,71.223,71.234,202400000.0
2006-06-01 03:30:00,71.229,71.238,71.165,71.182,182400000.0
2006-06-01 03:45:00,71.173,71.214,71.158,71.158,175800000.0
2006-06-01 04:00:00,71.155,71.222,71.139,71.217,155000000.0
2006-06-01 04:15:00,71.223,71.223,71.107,71.139,164200000.0
2006-06-01 04:30:00,71.133,71.164,71.11,71.138,172200000.0
2006-06-01 04:45:00,71.132,71.187,71.055,71.111,144000000.0
2006-06-01 05:00:00,71.098,71.12,71.025,71.091,191400000.0
2006-06-01 05:15:00,71.094,71.113,71.074,71.104,108600000.0
2006-06-01 05:30:00,71.104,71.156,71.097,71.136,177000000.0
2006-06-01 05:45:00,71.134,71.208,71.09,71.158,175400000.0
2006-06-01 06:00:00,71.18,71.182,71.118,71.172,132800000.0
2006-06-01 06:15:00,71.172,71.181,71.137,71.162,142800000.0
2006-06-01 06:30:00,71.15,71.178,71.093,71.172,192400000.0
2006-06-01 06:45:00,71.164,71.167,71.13,71.157,169600000.0
2006-06-01 07:00:00,71.17,71.18,71.126,71.145,156800000.0
2006-06-01 07:15:00,71.139,71.14,71.051,71.056,135400000.0
2006-06-01 07:30:00,71.068,71.087,71.039,71.061,148800000.0
2006-06-01 07:45:00,71.073,71.116,71.073,71.099,183400000.0
2006-06-01 08:00:00,71.115,71.251,71.115,71.217,173800000.0
2006-06-01 08:15:00,71.221,71.261,71.152,71.251,176400000.0
2006-06-01 08:30:00,71.235,71.271,71.04,71.047,201600000.0
2006-06-01 08:45:00,71.056,71.23,71.056,71.164,189800000.0
2006-06-01 09:00:00,71.163,71.281,71.154,71.281,178000000.0
2006-06-01 09:15:00,71.318,71.405,71.294,71.371,179000000.0
2006-06-01 09:30:00,71.368,71.459,71.288,71.301,194000000.0
2006-06-01 09:45:00,71.31,71.365,71.21,71.309,216000000.0
2006-06-01 10:00:00,71.314,71.374,71.298,71.336,190800000.0
2006-06-01 10:15:00,71.323,71.346,71.238,71.296,182000000.0
2006-06-01 10:30:00,71.302,71.368,71.259,71.259,158400000.0
2006-06-01 10:45:00,71.245,71.253,71.074,71.172,190800000.0
2006-06-01 11:00:00,71.182,71.313,71.178,71.294,205800000.0
2006-06-01 11:15:00,71.296,71.356,71.296,71.297,175400000.0
2006-06-01 11:30:00,71.296,71.309,71.267,71.284,180800000.0
2006-06-01 11:45:00,71.278,71.356,71.204,71.346,178600000.0
2006-06-01 12:00:00,71.356,71.361,71.302,71.308,167400000.0
2006-06-01 12:15:00,71.309,71.316,71.243,71.266,188800000.0
2006-06-01 12:30:00,71.257,71.402,71.197,71.352,173200000.0
2006-06-01 12:45:00,71.345,71.393,71.314,71.36,202600000.0
2006-06-01 13:00:00,71.355,71.369,71.293,71.293,203600000.0
2006-06-01 13:15:00,71.306,71.368,71.253,71.352,201000000.0
2006-06-01 13:30:00,71.348,71.408,71.325,71.39,312400000.0
2006-06-01 13:45:00,71.403,71.439,71.385,71.421,282600000.0
2006-06-01 14:00:00,71.417,71.433,71.311,71.324,372200000.0
2006-06-01 14:15:00,71.306,71.372,71.155,71.155,313200000.0
2006-06-01 14:30:00,71.166,71.338,71.166,71.332,314600000.0
2006-06-01 14:45:00,71.323,71.348,71.232,71.283,268800000.0
2006-06-01 15:00:00,71.273,71.299,71.177,71.278,289800000.0
2006-06-01 15:15:00,71.271,71.298,71.19,71.277,457400000.0
2006-06-01 15:30:00,71.184,71.314,71.15,71.254,593800000.0
2006-06-01 15:45:00,71.261,71.324,71.244,71.253,312600000.0
2006-06-01 16:00:00,71.203,71.335,71.179,71.257,589600000.0
2006-06-01 16:15:00,71.26,71.28,71.168,71.187,414400000.0
2006-06-01 16:30:00,71.175,71.175,71.012,71.066,561400000.0
2006-06-01 16:45:00,71.061,71.075,70.958,70.974,568000000.0
2006-06-01 17:00:00,70.97,71.067,70.878,70.976,627600000.0
2006-06-01 17:15:00,70.966,71.046,70.949,70.981,360200000.0
2006-06-01 17:30:00,70.995,71.041,70.928,70.965,551600000.0
2006-06-01 17:45:00,70.972,71.107,70.972,70.99,607400000.0
2006-06-01 18:00:00,70.989,71.016,70.937,70.942,420600000.0
2006-06-01 18:15:00,70.94,70.99,70.928,70.986,450000000.0
2006-06-01 18:30:00,70.983,70.989,70.959,70.978,563800000.0
2006-06-01 18:45:00,70.985,71.029,70.96,71.013,212200000.0
2006-06-01 19:00:00,71.014,71.04,70.999,71.001,223400000.0
2006-06-01 19:15:00,71.003,71.024,70.922,70.923,216000000.0
2006-06-01 19:30:00,70.937,71.01,70.934,70.984,126400000.0
2006-06-01 19:45:00,70.988,71.066,70.976,70.987,132200000.0
2006-06-01 20:00:00,70.996,71.036,70.972,71.028,233600000.0
2006-06-01 20:15:00,71.027,71.03,70.98,71.012,178000000.0
2006-06-01 20:30:00,71.013,71.044,70.995,71.019,161000000.0
2006-06-01 20:45:00,71.019,71.019,70.951,71.003,180800000.0
2006-06-01 21:00:00,71.01,71.039,70.997,71.032,173800000.0
2006-06-01 21:15:00,71.028,71.041,70.931,71.032,140000000.0
2006-06-01 21:30:00,71.031,71.077,70.963,71.011,167200000.0
2006-06-01 21:45:00,71.007,71.034,70.982,71.016,169400000.0
2006-06-01 22:00:00,71.023,71.039,71.003,71.016,120400000.0
2006-06-01 22:15:00,71.014,71.023,70.986,70.989,115200000.0
2006-06-01 22:30:00,70.997,71.002,70.929,70.994,129000000.0
2006-06-01 22:45:00,70.99,71.021,70.985,71.02,90000000.0
2006-06-01 23:30:00,70.999,70.999,70.641,70.684,189200000.0
2006-06-01 23:45:00,70.684,70.699,70.562,70.592,179400000.0
2006-06-02 00:00:00,70.603,70.618,70.547,70.588,148200000.0
2006-06-02 00:15:00,70.56,70.568,70.399,70.502,201600000.0
2006-06-02 00:30:00,70.504,70.554,70.497,70.553,134400000.0
2006-06-02 00:45:00,70.568,71.173,70.515,70.569,178600000.0
2006-06-02 01:00:00,70.538,70.765,70.538,70.739,199400000.0
2006-06-02 01:15:00,70.765,70.773,70.727,70.737,107600000.0
2006-06-02 01:30:00,70.737,70.754,70.68,70.746,161000000.0
2006-06-02 01:45:00,70.738,70.749,70.617,70.636,191800000.0
2006-06-02 02:00:00,70.654,70.704,70.6,70.681,198800000.0
2006-06-02 02:15:00,70.688,70.693,70.585,70.645,185600000.0
2006-06-02 02:30:00,70.655,70.721,70.646,70.692,179200000.0
2006-06-02 02:45:00,70.69,70.732,70.634,70.732,145000000.0
2006-06-02 03:00:00,70.748,70.762,70.663,70.752,188200000.0
2006-06-02 03:15:00,70.755,70.755,70.661,70.672,183800000.0
2006-06-02 03:30:00,70.673,70.678,70.608,70.673,158400000.0
2006-06-02 03:45:00,70.657,70.698,70.64,70.669,176400000.0
2006-06-02 04:00:00,70.67,70.734,70.656,70.699,153400000.0
2006-06-02 04:15:00,70.702,70.71,70.616,70.703,140800000.0
2006-06-02 04:30:00,70.686,70.715,70.648,70.662,112000000.0
2006-06-02 04:45:00,70.669,70.669,70.559,70.651,121000000.0
2006-06-02 05:00:00,70.681,70.686,70.653,70.685,90600000.0
2006-06-02 05:15:00,70.682,70.686,70.618,70.639,101800000.0
2006-06-02 05:30:00,70.649,70.654,70.565,70.585,163200000.0
2006-06-02 05:45:00,70.582,70.616,70.517,70.612,179200000.0
2006-06-02 06:00:00,70.625,70.625,70.482,70.604,144000000.0
2006-06-02 06:15:00,70.605,70.607,70.553,70.606,157800000.0
2006-06-02 06:30:00,70.602,70.608,70.515,70.597,204000000.0
2006-06-02 06:45:00,70.601,70.611,70.574,70.587,179200000.0
2006-06-02 07:00:00,70.591,70.623,70.576,70.591,152000000.0
2006-06-02 07:15:00,70.599,70.648,70.599,70.62,164800000.0
2006-06-02 07:30:00,70.626,70.634,70.505,70.515,147200000.0
2006-06-02 07:45:00,70.52,70.535,70.486,70.514,184400000.0
2006-06-02 08:00:00,70.508,70.536,70.492,70.522,165200000.0
2006-06-02 08:15:00,70.523,70.548,70.403,70.524,190800000.0
2006-06-02 08:30:00,70.517,70.628,70.492,70.62,190400000.0
2006-06-02 08:45:00,70.613,70.627,70.516,70.52,190200000.0
2006-06-02 09:00:00,70.531,70.548,70.379,70.379,195200000.0
2006-06-02 09:15:00,70.388,70.458,70.279,70.444,189800000.0
2006-06-02 09:30:00,70.425,70.479,70.364,70.454,193000000.0
2006-06-02 09:45:00,70.439,70.439,70.203,70.33,214800000.0
2006-06-02 10:00:00,70.351,70.371,70.26,70.308,191400000.0
2006-06-02 10:15:00,70.308,70.374,70.283,70.346,171600000.0
2006-06-02 10:30:00,70.345,70.385,70.28,70.346,174400000.0
2006-06-02 10:45:00,70.337,70.444,70.305,70.383,193000000.0
2006-06-02 11:00:00,70.374,70.505,70.363,70.504,217000000.0
2006-06-02 11:15:00,70.502,70.533,70.486,70.517,201000000.0
2006-06-02 11:30:00,70.515,70.56,70.505,70.556,170000000.0
2006-06-02 11:45:00,70.569,70.642,70.548,70.548,179600000.0
2006-06-02 12:00:00,70.551,70.57,70.47,70.49,178600000.0
2006-06-02 12:15:00,70.493,70.625,70.463,70.609,203600000.0
2006-06-02 12:30:00,70.591,70.62,70.473,70.599,210600000.0
2006-06-02 12:45:00,70.588,70.663,70.577,70.641,174400000.0
2006-06-02 13:00:00,70.645,70.686,70.633,70.646,176000000.0
2006-06-02 13:15:00,70.673,70.673,70.548,70.655,183400000.0
2006-06-02 13:30:00,70.653,70.657,70.568,70.577,268600000.0
2006-06-02 13:45:00,70.55,70.55,70.476,70.506,252000000.0
2006-06-02 14:00:00,70.504,70.565,70.456,70.56,313000000.0
2006-06-02 14:15:00,70.561,70.582,70.154,70.154,313600000.0
2006-06-02 14:30:00,70.076,70.456,70.076,70.452,315200000.0
2006-06-02 14:45:00,70.473,70.616,70.415,70.498,268200000.0
2006-06-02 15:00:00,70.513,70.516,70.387,70.429,290600000.0
2006-06-02 15:15:00,70.444,70.454,70.237,70.331,457400000.0
2006-06-02 15:30:00,70.279,70.465,70.247,70.429,594400000.0
2006-06-02 15:45:00,70.44,70.474,70.373,70.412,339600000.0
2006-06-02 16:00:00,70.419,70.526,70.377,70.521,589800000.0
2006-06-02 16:15:00,70.531,70.655,70.498,70.655,414400000.0
2006-06-02 16:30:00,70.647,70.647,70.478,70.497,562000000.0
2006-06-02 16:45:00,70.502,70.54,70.365,70.365,571600000.0
2006-06-02 17:00:00,70.384,70.491,70.375,70.436,626000000.0
2006-06-02 17:15:00,70.427,70.49,70.382,70.404,361000000.0
2006-06-02 17:30:00,70.397,70.413,70.281,70.305,550600000.0
2006-06-02 17:45:00,70.299,70.358,70.255,70.355,549200000.0
2006-06-02 18:00:00,70.357,70.374,70.314,70.349,385600000.0
2006-06-02 18:15:00,70.346,70.387,70.315,70.355,453800000.0
2006-06-02 18:30:00,70.345,70.512,70.322,70.509,533600000.0
2006-06-02 18:45:00,70.497,70.497,70.421,70.437,257600000.0
2006-06-02 19:00:00,70.429,70.457,70.378,70.445,286400000.0
2006-06-02 19:15:00,70.449,70.47,70.401,70.45,226400000.0
2006-06-02 19:30:00,70.461,70.508,70.315,70.372,155200000.0
2006-06-02 19:45:00,70.365,70.365,70.322,70.347,107600000.0
2006-06-02 20:00:00,70.345,70.352,70.247,70.309,156200000.0
2006-06-02 20:15:00,70.319,70.356,70.303,70.303,203000000.0
2006-06-02 20:30:00,70.303,70.326,70.286,70.312,179000000.0
2006-06-02 20:45:00,70.315,70.362,70.313,70.349,176400000.0
2006-06-02 21:00:00,70.351,70.354,70.325,70.338,136800000.0
2006-06-02 21:15:00,70.336,70.342,70.241,70.332,153600000.0
2006-06-02 21:30:00,70.305,70.362,70.239,70.308,83200000.0
2006-06-02 21:45:00,70.314,70.319,70.293,70.301,128400000.0
2006-06-02 22:00:00,70.31,70.317,70.283,70.305,167400000.0
2006-06-02 22:15:00,70.306,70.327,70.304,70.305,124200000.0
2006-06-02 22:30:00,70.315,70.33,70.256,70.319,177400000.0
2006-06-02 22:45:00,70.333,70.376,70.327,70.374,128000000.0
2006-06-04 23:15:00,70.372,70.372,70.244,70.29,68800000.0
2006-06-04 23:30:00,70.297,70.318,70.274,70.318,209000000.0
2006-06-04 23:45:00,70.315,70.365,70.31,70.362,100800000.0
2006-06-05 00:00:00,70.354,70.431,70.336,70.382,125200000.0
2006-06-05 00:15:00,70.397,70.474,70.375,70.428,170600000.0
2006-06-05 00:30:00,70.427,70.427,70.286,70.338,187200000.0
2006-06-05 00:45:00,70.337,70.378,70.319,70.329,136400000.0
2006-06-05 01:00:00,70.331,70.423,70.331,70.389,128400000.0
2006-06-05 01:15:00,70.398,70.501,70.385,70.497,141200000.0
2006-06-05 01:30:00,70.501,70.511,70.472,70.507,160800000.0
2006-06-05 01:45:00,70.508,70.526,70.501,70.521,166400000.0
2006-06-05 02:00:00,70.521,70.592,70.514,70.587,160200000.0
2006-06-05 02:15:00,70.595,70.599,70.485,70.576,155000000.0
2006-06-05 02:30:00,70.565,70.611,70.54,70.611,180800000.0
2006-06-05 02:45:00,70.616,70.625,70.441,70.511,177600000.0
2006-06-05 03:00:00,70.536,70.574,70.446,70.503,170600000.0
2006-06-05 03:15:00,70.499,70.592,70.492,70.581,184000000.0
2006-06-05 03:30:00,70.579,70.591,70.516,70.558,146000000.0
2006-06-05 03:45:00,70.555,70.572,70.547,70.568,148200000.0
2006-06-05 04:00:00,70.57,70.582,70.535,70.549,148000000.0
2006-06-05 04:15:00,70.569,70.621,70.558,70.621,98600000.0
2006-06-05 04:30:00,70.618,70.624,70.587,70.587,149200000.0
2006-06-05 04:45:00,70.588,70.608,70.579,70.579,130000000.0
2006-06-05 05:00:00,70.567,70.608,70.567,70.602,124800000.0
2006-06-05 05:15:00,70.598,70.66,70.551,70.635,125800000.0
2006-06-05 05:30:00,70.648,70.655,70.609,70.612,136400000.0
2006-06-05 05:45:00,70.615,70.619,70.519,70.613,150400000.0
2006-06-05 06:00:00,70.605,70.615,70.566,70.585,108600000.0
2006-06-05 06:15:00,70.589,70.69,70.586,70.651,137600000.0
2006-06-05 06:30:00,70.64,70.655,70.549,70.612,150800000.0
2006-06-05 06:45:00,70.608,70.612,70.566,70.6,184000000.0
2006-06-05 07:00:00,70.601,70.661,70.6,70.651,104400000.0
2006-06-05 07:15:00,70.653,70.656,70.612,70.636,142800000.0
2006-06-05 07:30:00,70.641,70.661,70.641,70.656,147200000.0
2006-06-05 07:45:00,70.658,70.714,70.654,70.708,102400000.0
2006-06-05 08:00:00,70.708,70.75,70.65,70.716,153400000.0
2006-06-05 08:15:00,70.721,70.721,70.604,70.675,167800000.0
2006-06-05 08:30:00,70.681,70.702,70.673,70.686,161600000.0
2006-06-05 08:45:00,70.666,70.72,70.655,70.683,195600000.0
2006-06-05 09:00:00,70.683,70.724,70.625,70.637,195000000.0
2006-06-05 09:15:00,70.633,70.656,70.505,70.539,190800000.0
2006-06-05 09:30:00,70.522,70.633,70.495,70.609,163200000.0
2006-06-05 09:45:00,70.628,70.797,70.594,70.697,215400000.0
2006-06-05 10:00:00,70.7,70.708,70.646,70.685,176000000.0
2006-06-05 10:15:00,70.677,70.779,70.677,70.751,162600000.0
2006-06-05 10:30:00,70.753,70.754,70.595,70.667,181200000.0
2006-06-05 10:45:00,70.661,70.735,70.597,70.68,186600000.0
2006-06-05 11:00:00,70.671,70.671,70.543,70.588,217400000.0
2006-06-05 11:15:00,70.581,70.609,70.457,70.51,107200000.0
2006-06-05 11:30:00,70.518,70.563,70.498,70.52,146600000.0
2006-06-05 11:45:00,70.519,70.522,70.441,70.497,144000000.0
2006-06-05 12:00:00,70.509,70.561,70.501,70.552,164600000.0
2006-06-05 12:15:00,70.559,70.585,70.508,70.577,123600000.0
2006-06-05 12:30:00,70.568,70.587,70.487,70.576,182400000.0
2006-06-05 12:45:00,70.574,70.603,70.554,70.601,156800000.0
2006-06-05 13:00:00,70.608,70.628,70.572,70.606,169000000.0
2006-06-05 13:15:00,70.616,70.644,70.531,70.623,162600000.0
2006-06-05 13:30:00,70.613,70.661,70.579,70.657,299400000.0
2006-06-05 13:45:00,70.651,70.691,70.644,70.667,268200000.0
2006-06-05 14:00:00,70.644,70.687,70.602,70.618,322200000.0
2006-06-05 14:15:00,70.621,70.639,70.488,70.515,312400000.0
2006-06-05 14:30:00,70.509,70.663,70.509,70.643,314000000.0
2006-06-05 14:45:00,70.65,70.672,70.588,70.609,269200000.0
2006-06-05 15:00:00,70.602,70.618,70.529,70.567,292800000.0
2006-06-05 15:15:00,70.569,70.668,70.488,70.575,455000000.0
2006-06-05 15:30:00,70.502,70.64,70.495,70.535,595600000.0
2006-06-05 15:45:00,70.523,70.636,70.516,70.628,340200000.0
2006-06-05 16:00:00,70.617,70.699,70.617,70.684,590200000.0
2006-06-05 16:15:00,70.69,70.763,70.661,70.763,371600000.0
2006-06-05 16:30:00,70.767,70.822,70.745,70.813,560200000.0
2006-06-05 16:45:00,70.79,70.798,70.625,70.625,571000000.0
2006-06-05 17:00:00,70.635,70.676,70.628,70.642,567400000.0
2006-06-05 17:15:00,70.647,70.706,70.611,70.686,325200000.0
2006-06-05 17:30:00,70.679,70.748,70.632,70.747,543400000.0
2006-06-05 17:45:00,70.752,70.752,70.69,70.69,458400000.0
2006-06-05 18:00:00,70.691,70.694,70.58,70.583,437200000.0
2006-06-05 18:15:00,70.592,70.617,70.575,70.607,469200000.0
2006-06-05 18:30:00,70.607,70.732,70.6,70.727,452000000.0
2006-06-05 18:45:00,70.734,70.734,70.672,70.679,299200000.0
2006-06-05 19:00:00,70.681,70.758,70.681,70.715,251600000.0
2006-06-05 19:15:00,70.719,70.737,70.693,70.71,233400000.0
2006-06-05 19:30:00,70.725,70.804,70.716,70.735,84800000.0
2006-06-05 19:45:00,70.731,70.833,70.719,70.761,108200000.0
2006-06-05 20:00:00,70.762,70.894,70.761,70.892,204600000.0
2006-06-05 20:15:00,70.903,70.949,70.823,70.853,238800000.0
2006-06-05 20:30:00,70.865,70.97,70.86,70.954,188800000.0
2006-06-05 20:45:00,70.961,70.992,70.905,70.917,203600000.0
2006-06-05 21:00:00,70.927,70.966,70.91,70.966,170600000.0
2006-06-05 21:15:00,70.96,70.987,70.872,70.987,132200000.0
2006-06-05 21:30:00,70.989,70.989,70.951,70.97,121000000.0
2006-06-05 21:45:00,70.962,70.989,70.955,70.983,113600000.0
2006-06-05 22:00:00,70.984,71.012,70.965,71.011,163200000.0
2006-06-05 22:15:00,71.011,71.054,70.978,71.054,117800000.0
2006-06-05 22:30:00,71.058,71.058,70.972,70.997,195000000.0
2006-06-05 22:45:00,70.991,71.039,70.987,71.021,158600000.0
2006-06-05 23:15:00,71.023,71.029,70.956,71.004,23400000.0
2006-06-05 23:30:00,70.993,70.993,70.727,70.752,180800000.0
2006-06-05 23:45:00,70.747,70.773,70.697,70.712,106000000.0
2006-06-06 00:00:00,70.698,70.807,70.698,70.785,101800000.0
2006-06-06 00:15:00,70.789,70.828,70.773,70.812,86400000.0
2006-06-06 00:30:00,70.831,70.939,70.831,70.939,187600000.0
2006-06-06 00:45:00,70.929,70.954,70.887,70.923,191200000.0
2006-06-06 01:00:00,70.923,70.975,70.908,70.969,158800000.0
2006-06-06 01:15:00,70.965,70.973,70.915,70.921,198800000.0
2006-06-06 01:30:00,70.939,71.002,70.934,70.979,178000000.0
2006-06-06 01:45:00,70.987,71.021,70.8,70.88,151800000.0
2006-06-06 02:00:00,70.901,70.931,70.89,70.89,176400000.0
2006-06-06 02:15:00,70.893,70.932,70.829,70.89,129600000.0
2006-06-06 02:30:00,70.889,70.924,70.867,70.903,169600000.0
2006-06-06 02:45:00,70.894,70.911,70.793,70.842,166400000.0
2006-06-06 03:00:00,70.848,70.89,70.779,70.811,165000000.0
2006-06-06 03:15:00,70.817,70.827,70.755,70.776,181200000.0
2006-06-06 03:30:00,70.784,70.801,70.72,70.79,165800000.0
2006-06-06 03:45:00,70.781,70.785,70.696,70.701,145600000.0
2006-06-06 04:00:00,70.701,70.73,70.692,70.723,115600000.0
2006-06-06 04:15:00,70.728,70.733,70.642,70.728,164200000.0
2006-06-06 04:30:00,70.726,70.741,70.662,70.662,160000000.0
2006-06-06 04:45:00,70.665,70.666,70.543,70.614,171600000.0
2006-06-06 05:00:00,70.61,70.674,70.585,70.67,180800000.0
2006-06-06 05:15:00,70.676,70.714,70.617,70.695,148200000.0
2006-06-06 05:30:00,70.705,70.71,70.657,70.691,171200000.0
2006-06-06 05:45:00,70.688,70.688,70.636,70.651,108800000.0
2006-06-06 06:00:00,70.657,70.693,70.578,70.687,133800000.0
2006-06-06 06:15:00,70.665,70.672,70.561,70.617,150200000.0
2006-06-06 06:30:00,70.615,70.705,70.608,70.688,187000000.0
2006-06-06 06:45:00,70.69,70.69,70.628,70.673,150800000.0
2006-06-06 07:00:00,70.67,70.696,70.649,70.69,176800000.0
2006-06-06 07:15:00,70.684,70.703,70.665,70.701,146600000.0
2006-06-06 07:30:00,70.702,70.709,70.681,70.697,153000000.0
2006-06-06 07:45:00,70.696,70.741,70.664,70.706,168400000.0
2006-06-06 08:00:00,70.717,70.826,70.707,70.751,173800000.0
2006-06-06 08:15:00,70.75,70.774,70.68,70.728,147600000.0
2006-06-06 08:30:00,70.727,70.815,70.723,70.784,201600000.0
2006-06-06 08:45:00,70.773,70.883,70.773,70.852,187600000.0
2006-06-06 09:00:00,70.848,70.866,70.763,70.765,195400000.0
2006-06-06 09:15:00,70.765,70.817,70.644,70.804,189800000.0
2006-06-06 09:30:00,70.809,70.904,70.79,70.891,193600000.0
2006-06-06 09:45:00,70.9,70.9,70.802,70.865,215800000.0
2006-06-06 10:00:00,70.875,70.884,70.849,70.88,166200000.0
2006-06-06 10:15:00,70.874,70.895,70.81,70.853,184000000.0
2006-06-06 10:30:00,70.861,70.884,70.785,70.84,145600000.0
2006-06-06 10:45:00,70.827,70.897,70.797,70.882,204200000.0
2006-06-06 11:00:00,70.887,70.917,70.796,70.914,204200000.0
2006-06-06 11:15:00,70.906,70.906,70.728,70.772,188200000.0
2006-06-06 11:30:00,70.777,70.777,70.693,70.738,178600000.0
2006-06-06 11:45:00,70.732,70.734,70.641,70.7,169600000.0
2006-06-06 12:00:00,70.701,70.774,70.671,70.771,180200000.0
2006-06-06 12:15:00,70.763,70.767,70.601,70.663,204800000.0
2006-06-06 12:30:00,70.66,70.709,70.583,70.657,196200000.0
2006-06-06 12:45:00,70.664,70.74,70.637,70.725,162600000.0
2006-06-06 13:00:00,70.726,70.835,70.719,70.815,156200000.0
2006-06-06 13:15:00,70.81,70.875,70.701,70.807,177600000.0
2006-06-06 13:30:00,70.813,70.87,70.776,70.808,272400000.0
2006-06-06 13:45:00,70.804,70.823,70.774,70.792,246400000.0
2006-06-06 14:00:00,70.778,71.053,70.778,70.96,371600000.0
2006-06-06 14:15:00,70.943,71.072,70.943,71.013,314000000.0
2006-06-06 14:30:00,71.013,71.08,70.991,71.075,314400000.0
2006-06-06 14:45:00,71.055,71.104,71.03,71.062,266800000.0
2006-06-06 15:00:00,71.06,71.064,70.928,70.95,283200000.0
2006-06-06 15:15:00,70.951,71.009,70.882,70.971,442600000.0
2006-06-06 15:30:00,70.904,71.113,70.904,71.089,594000000.0
2006-06-06 15:45:00,71.072,71.167,71.06,71.101,340800000.0
2006-06-06 16:00:00,71.105,71.217,71.091,71.141,588000000.0
2006-06-06 16:15:00,71.16,71.188,71.107,71.17,414800000.0
2006-06-06 16:30:00,71.181,71.299,71.164,71.299,560600000.0
2006-06-06 16:45:00,71.316,71.351,71.198,71.339,569400000.0
2006-06-06 17:00:00,71.301,71.335,71.233,71.254,569200000.0
2006-06-06 17:15:00,71.26,71.297,71.226,71.252,361000000.0
2006-06-06 17:30:00,71.245,71.254,71.003,71.176,516800000.0
2006-06-06 17:45:00,71.161,71.186,71.091,71.124,599000000.0
2006-06-06 18:00:00,71.121,71.136,70.977,71.037,419600000.0
2006-06-06 18:15:00,71.035,71.035,70.92,70.957,512200000.0
2006-06-06 18:30:00,70.96,71.001,70.935,70.984,679000000.0
2006-06-06 18:45:00,70.936,70.987,70.867,70.889,323000000.0
2006-06-06 19:00:00,70.88,71.006,70.858,71.002,315800000.0
2006-06-06 19:15:00,70.999,71.012,70.957,70.974,245800000.0
2006-06-06 19:30:00,70.959,70.981,70.883,70.946,131600000.0
2006-06-06 19:45:00,70.951,70.979,70.919,70.971,187200000.0
2006-06-06 20:00:00,70.969,70.977,70.885,70.94,194000000.0
2006-06-06 20:15:00,70.948,70.981,70.937,70.945,225400000.0
2006-06-06 20:30:00,70.942,70.96,70.9,70.906,171600000.0
2006-06-06 20:45:00,70.898,70.909,70.855,70.859,195000000.0
2006-06-06 21:00:00,70.865,70.898,70.857,70.869,148800000.0
2006-06-06 21:15:00,70.876,70.913,70.789,70.9,91200000.0
2006-06-06 21:30:00,70.898,70.929,70.831,70.913,132000000.0
2006-06-06 21:45:00,70.919,70.963,70.919,70.922,156200000.0
2006-06-06 22:00:00,70.932,70.956,70.917,70.93,137600000.0
2006-06-06 22:15:00,70.93,70.973,70.916,70.955,150400000.0
2006-06-06 22:30:00,70.961,70.973,70.896,70.972,111400000.0
2006-06-06 22:45:00,70.97,71.0,70.957,70.992,134400000.0
2006-06-06 23:15:00,70.996,71.0,70.922,70.973,23400000.0
2006-06-06 23:30:00,70.99,71.071,70.985,71.068,188200000.0
2006-06-06 23:45:00,71.071,71.081,70.981,71.041,117800000.0
2006-06-07 00:00:00,71.043,71.078,71.028,71.077,78400000.0
2006-06-07 00:15:00,71.079,71.079,70.961,71.066,195600000.0
2006-06-07 00:30:00,71.066,71.067,71.009,71.053,114600000.0
2006-06-07 00:45:00,71.045,71.064,71.025,71.046,116800000.0
2006-06-07 01:00:00,71.04,71.054,70.986,71.018,186600000.0
2006-06-07 01:15:00,71.021,71.06,70.956,70.976,173200000.0
2006-06-07 01:30:00,70.963,70.973,70.918,70.92,177000000.0
2006-06-07 01:45:00,70.909,70.954,70.9,70.935,168000000.0
2006-06-07 02:00:00,70.942,71.023,70.929,71.019,179600000.0
2006-06-07 02:15:00,71.019,71.076,70.94,71.04,162000000.0
2006-06-07 02:30:00,71.039,71.079,71.038,71.06,112000000.0
2006-06-07 02:45:00,71.068,71.082,70.987,71.064,147600000.0
2006-06-07 03:00:00,71.064,71.071,70.974,71.034,188600000.0
2006-06-07 03:15:00,71.033,71.111,71.01,71.077,195200000.0
2006-06-07 03:30:00,71.086,71.145,71.011,71.093,194600000.0
2006-06-07 03:45:00,71.095,71.109,71.028,71.039,189800000.0
2006-06-07 04:00:00,71.033,71.088,71.02,71.079,133800000.0
2006-06-07 04:15:00,71.083,71.091,70.994,71.062,124000000.0
2006-06-07 04:30:00,71.048,71.081,70.982,70.996,172800000.0
2006-06-07 04:45:00,71.005,71.019,70.924,71.004,143400000.0
2006-06-07 05:00:00,71.011,71.016,70.967,70.984,128400000.0
2006-06-07 05:15:00,70.974,70.985,70.881,70.881,186600000.0
2006-06-07 05:30:00,70.9,70.911,70.886,70.889,166800000.0
2006-06-07 05:45:00,70.884,70.922,70.845,70.909,176000000.0
2006-06-07 06:00:00,70.913,70.95,70.825,70.935,135400000.0
2006-06-07 06:15:00,70.927,70.946,70.878,70.903,155200000.0
2006-06-07 06:30:00,70.901,70.939,70.862,70.921,182400000.0
2006-06-07 06:45:00,70.924,70.939,70.913,70.927,107600000.0
2006-06-07 07:00:00,70.927,70.981,70.917,70.979,139000000.0
2006-06-07 07:15:00,70.979,71.005,70.974,70.995,134800000.0
2006-06-07 07:30:00,71.006,71.047,70.981,71.027,172800000.0
2006-06-07 07:45:00,71.032,71.083,71.029,71.058,184000000.0
2006-06-07 08:00:00,71.072,71.073,71.027,71.055,157600000.0
2006-06-07 08:15:00,71.058,71.083,70.97,71.044,163200000.0
2006-06-07 08:30:00,71.023,71.089,70.986,70.986,201600000.0
2006-06-07 08:45:00,70.975,70.99,70.88,70.95,194600000.0
2006-06-07 09:00:00,70.959,70.999,70.935,70.941,169000000.0
2006-06-07 09:15:00,70.943,71.007,70.881,70.971,177000000.0
2006-06-07 09:30:00,70.984,70.999,70.901,70.951,154000000.0
2006-06-07 09:45:00,70.968,71.025,70.911,70.999,214800000.0
2006-06-07 10:00:00,71.014,71.086,71.008,71.05,192800000.0
2006-06-07 10:15:00,71.054,71.175,71.054,71.116,183200000.0
2006-06-07 10:30:00,71.113,71.122,70.995,71.086,108800000.0
2006-06-07 10:45:00,71.081,71.129,71.001,71.086,191400000.0
2006-06-07 11:00:00,71.098,71.201,71.091,71.177,217600000.0
2006-06-07 11:15:00,71.173,71.173,71.114,71.129,174800000.0
2006-06-07 11:30:00,71.125,71.155,71.117,71.137,146600000.0
2006-06-07 11:45:00,71.132,71.132,71.003,71.043,177600000.0
2006-06-07 12:00:00,71.053,71.086,70.99,70.996,161400000.0
2006-06-07 12:15:00,71.002,71.049,70.949,70.961,187600000.0
2006-06-07 12:30:00,70.941,70.96,70.848,70.907,210000000.0
2006-06-07 12:45:00,70.915,70.925,70.859,70.891,187600000.0
2006-06-07 13:00:00,70.888,70.904,70.753,70.753,185400000.0
2006-06-07 13:15:00,70.756,70.822,70.69,70.797,176000000.0
2006-06-07 13:30:00,70.791,70.791,70.688,70.701,300400000.0
2006-06-07 13:45:00,70.697,70.748,70.683,70.693,283200000.0
2006-06-07 14:00:00,70.688,70.822,70.659,70.822,371600000.0
2006-06-07 14:15:00,70.838,70.839,70.711,70.77,312400000.0
2006-06-07 14:30:00,70.767,70.816,70.725,70.764,315400000.0
2006-06-07 14:45:00,70.767,70.845,70.737,70.841,248800000.0
2006-06-07 15:00:00,70.844,70.859,70.799,70.822,268600000.0
2006-06-07 15:15:00,70.829,70.847,70.597,70.697,456000000.0
2006-06-07 15:30:00,70.633,70.81,70.585,70.786,593800000.0
2006-06-07 15:45:00,70.769,70.848,70.742,70.763,340200000.0
2006-06-07 16:00:00,70.766,70.95,70.766,70.82,588200000.0
2006-06-07 16:15:00,70.825,70.89,70.801,70.858,413600000.0
2006-06-07 16:30:00,70.859,70.906,70.81,70.905,561400000.0
2006-06-07 16:45:00,70.899,70.962,70.869,70.948,537400000.0
2006-06-07 17:00:00,70.962,70.962,70.878,70.948,555400000.0
2006-06-07 17:15:00,70.951,70.994,70.876,70.901,361000000.0
2006-06-07 17:30:00,70.921,70.967,70.918,70.944,532400000.0
2006-06-07 17:45:00,70.955,70.969,70.901,70.913,606400000.0
2006-06-07 18:00:00,70.927,70.934,70.872,70.877,425600000.0
2006-06-07 18:15:00,70.878,70.901,70.854,70.865,428800000.0
2006-06-07 18:30:00,70.873,70.93,70.867,70.93,686600000.0
2006-06-07 18:45:00,70.911,70.921,70.867,70.912,342400000.0
2006-06-07 19:00:00,70.911,70.97,70.889,70.956,242000000.0
2006-06-07 19:15:00,70.961,71.013,70.94,70.999,192400000.0
2006-06-07 19:30:00,71.005,71.052,70.966,70.989,184000000.0
2006-06-07 19:45:00,71.01,71.04,70.991,71.038,140200000.0
2006-06-07 20:00:00,71.038,71.047,70.904,70.978,204200000.0
2006-06-07 20:15:00,70.989,70.993,70.89,70.893,188200000.0
2006-06-07 20:30:00,70.899,70.913,70.881,70.888,171600000.0
2006-06-07 20:45:00,70.889,70.939,70.841,70.939,204600000.0
2006-06-07 21:00:00,70.937,70.945,70.92,70.933,141800000.0
2006-06-07 21:15:00,70.936,70.945,70.848,70.933,98600000.0
2006-06-07 21:30:00,70.932,70.985,70.865,70.939,72000000.0
2006-06-07 21:45:00,70.938,70.943,70.922,70.925,129600000.0
2006-06-07 22:00:00,70.922,70.961,70.922,70.961,92200000.0
2006-06-07 22:15:00,70.96,70.965,70.937,70.957,86200000.0
2006-06-07 22:30:00,70.965,70.977,70.942,70.97,105600000.0
2006-06-07 22:45:00,70.973,71.001,70.967,70.984,120400000.0
2006-06-07 23:30:00,70.973,70.973,70.863,70.902,162600000.0
2006-06-07 23:45:00,70.905,71.258,70.89,71.178,156600000.0
2006-06-08 00:00:00,71.189,71.274,71.179,71.214,137000000.0
2006-06-08 00:15:00,71.243,71.278,71.224,71.262,179200000.0
2006-06-08 00:30:00,71.266,71.284,71.236,71.257,118400000.0
2006-06-08 00:45:00,71.255,71.466,71.246,71.435,161400000.0
2006-06-08 01:00:00,71.434,71.468,71.385,71.42,168000000.0
2006-06-08 01:15:00,71.427,71.454,71.417,71.427,124800000.0
2006-06-08 01:30:00,71.444,71.489,71.414,71.459,176000000.0
2006-06-08 01:45:00,71.441,71.45,71.363,71.37,160000000.0
2006-06-08 02:00:00,71.388,71.444,71.363,71.365,197800000.0
2006-06-08 02:15:00,71.378,71.498,71.325,71.496,179400000.0
2006-06-08 02:30:00,71.486,71.5,71.44,71.482,164600000.0
2006-06-08 02:45:00,71.488,71.524,71.379,71.516,177600000.0
2006-06-08 03:00:00,71.482,71.517,71.395,71.487,200400000.0
2006-06-08 03:15:00,71.48,71.495,71.422,71.483,194400000.0
2006-06-08 03:30:00,71.492,71.576,71.309,71.347,201000000.0
2006-06-08 03:45:00,71.351,71.352,71.302,71.313,155200000.0
2006-06-08 04:00:00,71.305,71.305,71.245,71.282,164800000.0
2006-06-08 04:15:00,71.289,71.304,71.192,71.28,164800000.0
2006-06-08 04:30:00,71.274,71.301,71.261,71.268,170000000.0
2006-06-08 04:45:00,71.268,71.316,71.184,71.299,145400000.0
2006-06-08 05:00:00,71.286,71.345,71.286,71.318,156600000.0
2006-06-08 05:15:00,71.304,71.354,71.241,71.35,129600000.0
2006-06-08 05:30:00,71.361,71.429,71.344,71.394,166200000.0
2006-06-08 05:45:00,71.409,71.409,71.263,71.391,200000000.0
2006-06-08 06:00:00,71.391,71.397,71.352,71.371,92800000.0
2006-06-08 06:15:00,71.368,71.38,71.295,71.316,129000000.0
2006-06-08 06:30:00,71.322,71.398,71.278,71.347,172800000.0
2006-06-08 06:45:00,71.345,71.381,71.321,71.381,141800000.0
2006-06-08 07:00:00,71.382,71.435,71.364,71.397,157800000.0
2006-06-08 07:15:00,71.397,71.401,71.325,71.336,175400000.0
2006-06-08 07:30:00,71.342,71.347,71.285,71.313,174400000.0
2006-06-08 07:45:00,71.297,71.354,71.279,71.345,195200000.0
2006-06-08 08:00:00,71.379,71.379,71.257,71.312,172800000.0
2006-06-08 08:15:00,71.291,71.293,71.108,71.286,192400000.0
2006-06-08 08:30:00,71.284,71.348,71.252,71.272,188600000.0
2006-06-08 08:45:00,71.282,71.348,71.282,71.345,198400000.0
2006-06-08 09:00:00,71.339,71.409,71.31,71.366,195200000.0
2006-06-08 09:15:00,71.377,71.41,71.292,71.367,190400000.0
2006-06-08 09:30:00,71.388,71.475,71.287,71.466,193600000.0
2006-06-08 09:45:00,71.472,71.531,71.41,71.52,215400000.0
2006-06-08 10:00:00,71.489,71.564,71.471,71.506,190200000.0
2006-06-08 10:15:00,71.503,71.532,71.453,71.456,175400000.0
2006-06-08 10:30:00,71.475,71.483,71.355,71.435,182400000.0
2006-06-08 10:45:00,71.422,71.442,71.321,71.395,192000000.0
2006-06-08 11:00:00,71.41,71.437,71.337,71.424,186600000.0
2006-06-08 11:15:00,71.421,71.436,71.359,71.431,187000000.0
2006-06-08 11:30:00,71.429,71.443,71.296,71.314,155000000.0
2006-06-08 11:45:00,71.315,71.358,71.262,71.333,192400000.0
2006-06-08 12:00:00,71.349,71.434,71.343,71.415,166800000.0
2006-06-08 12:15:00,71.431,71.464,71.361,71.464,205200000.0
2006-06-08 12:30:00,71.452,71.474,71.332,71.409,156200000.0
2006-06-08 12:45:00,71.409,71.479,71.382,71.434,172200000.0
2006-06-08 13:00:00,71.439,71.491,71.426,71.47,206800000.0
2006-06-08 13:15:00,71.483,71.523,71.37,71.46,184000000.0
2006-06-08 13:30:00,71.48,71.525,71.439,71.492,313600000.0
2006-06-08 13:45:00,71.474,71.643,71.471,71.567,282600000.0
2006-06-08 14:00:00,71.569,71.696,71.549,71.696,373200000.0
2006-06-08 14:15:00,71.706,71.828,71.646,71.758,313600000.0
2006-06-08 14:30:00,71.775,71.8,71.543,71.543,314000000.0
2006-06-08 14:45:00,71.508,71.661,71.508,71.645,268200000.0
2006-06-08 15:00:00,71.652,71.655,71.439,71.484,292200000.0
2006-06-08 15:15:00,71.511,71.561,71.418,71.503,457000000.0
2006-06-08 15:30:00,71.437,71.583,71.429,71.493,595800000.0
2006-06-08 15:45:00,71.488,71.523,71.405,71.451,341200000.0
2006-06-08 16:00:00,71.444,71.693,71.434,71.572,590000000.0
2006-06-08 16:15:00,71.582,71.604,71.546,71.58,413800000.0
2006-06-08 16:30:00,71.557,71.592,71.5,71.572,561000000.0
2006-06-08 16:45:00,71.534,71.552,71.486,71.488,570000000.0
2006-06-08 17:00:00,71.497,71.501,71.462,71.489,592400000.0
2006-06-08 17:15:00,71.48,71.493,71.386,71.46,360200000.0
2006-06-08 17:30:00,71.458,71.511,71.392,71.482,532600000.0
2006-06-08 17:45:00,71.535,71.553,71.478,71.521,607200000.0
2006-06-08 18:00:00,71.53,71.534,71.472,71.517,438200000.0
2006-06-08 18:15:00,71.529,71.547,71.472,71.5,433000000.0
2006-06-08 18:30:00,71.502,71.507,71.424,71.47,681000000.0
2006-06-08 18:45:00,71.463,71.484,71.414,71.47,341800000.0
2006-06-08 19:00:00,71.472,71.516,71.454,71.464,311200000.0
2006-06-08 19:15:00,71.449,71.449,71.354,71.389,259600000.0
2006-06-08 19:30:00,71.401,71.425,71.325,71.33,150400000.0
2006-06-08 19:45:00,71.33,71.354,71.317,71.324,176000000.0
2006-06-08 20:00:00,71.335,71.348,71.264,71.322,187200000.0
2006-06-08 20:15:00,71.326,71.392,71.311,71.341,214400000.0
2006-06-08 20:30:00,71.335,71.38,71.29,71.376,157800000.0
2006-06-08 20:45:00,71.377,71.389,71.295,71.303,192400000.0
2006-06-08 21:00:00,71.286,71.306,71.279,71.293,171200000.0
2006-06-08 21:15:00,71.294,71.31,71.202,71.289,105600000.0
2006-06-08 21:30:00,71.292,71.347,71.216,71.271,126400000.0
2006-06-08 21:45:00,71.277,71.277,71.246,71.263,94800000.0
2006-06-08 22:00:00,71.262,71.267,71.245,71.267,100800000.0
2006-06-08 22:15:00,71.263,71.281,71.24,71.243,99200000.0
2006-06-08 22:30:00,71.265,71.299,71.204,71.29,171200000.0
2006-06-08 22:45:00,71.29,71.315,71.276,71.308,138600000.0
2006-06-08 23:30:00,71.307,71.361,71.307,71.361,148800000.0
2006-06-08 23:45:00,71.365,71.392,71.228,71.289,185000000.0
2006-06-09 00:00:00,71.312,71.332,71.221,71.251,171200000.0
2006-06-09 00:15:00,71.249,71.249,71.139,71.19,218600000.0
2006-06-09 00:30:00,71.193,71.267,71.133,71.267,204800000.0
2006-06-09 00:45:00,71.262,71.314,71.241,71.308,190400000.0
2006-06-09 01:00:00,71.31,71.32,71.252,71.253,134400000.0
2006-06-09 01:15:00,71.255,71.28,71.229,71.277,165800000.0
2006-06-09 01:30:00,71.287,71.354,71.255,71.341,174400000.0
2006-06-09 01:45:00,71.328,71.362,71.31,71.335,169400000.0
2006-06-09 02:00:00,71.344,71.345,71.236,71.236,186000000.0
2006-06-09 02:15:00,71.246,71.307,71.211,71.266,156800000.0
2006-06-09 02:30:00,71.264,71.274,71.208,71.22,193600000.0
2006-06-09 02:45:00,71.227,71.324,71.208,71.292,166800000.0
2006-06-09 03:00:00,71.291,71.291,71.185,71.216,152200000.0
2006-06-09 03:15:00,71.193,71.292,71.193,71.277,170600000.0
2006-06-09 03:30:00,71.278,71.311,71.215,71.267,170600000.0
2006-06-09 03:45:00,71.271,71.307,71.243,71.307,140800000.0
2006-06-09 04:00:00,71.31,71.361,71.29,71.308,149200000.0
2006-06-09 04:15:00,71.305,71.309,71.203,71.309,123600000.0
2006-06-09 04:30:00,71.31,71.418,71.305,71.394,144400000.0
2006-06-09 04:45:00,71.382,71.421,71.334,71.334,129600000.0
2006-06-09 05:00:00,71.318,71.37,71.312,71.354,154600000.0
2006-06-09 05:15:00,71.353,71.381,71.279,71.366,115600000.0
2006-06-09 05:30:00,71.363,71.397,71.339,71.378,137400000.0
2006-06-09 05:45:00,71.377,71.482,71.358,71.468,174800000.0
2006-06-09 06:00:00,71.472,71.479,71.363,71.446,80000000.0
2006-06-09 06:15:00,71.452,71.491,71.427,71.482,130600000.0
2006-06-09 06:30:00,71.476,71.494,71.412,71.486,166800000.0
2006-06-09 06:45:00,71.481,71.481,71.399,71.429,219000000.0
2006-06-09 07:00:00,71.421,71.428,71.362,71.418,170400000.0
2006-06-09 07:15:00,71.411,71.497,71.408,71.48,193600000.0
2006-06-09 07:30:00,71.481,71.503,71.443,71.498,190400000.0
2006-06-09 07:45:00,71.5,71.513,71.447,71.507,157800000.0
2006-06-09 08:00:00,71.507,71.539,71.491,71.498,154600000.0
2006-06-09 08:15:00,71.506,71.597,71.425,71.525,177600000.0
2006-06-09 08:30:00,71.516,71.516,71.396,71.409,201400000.0
2006-06-09 08:45:00,71.421,71.465,71.401,71.448,188200000.0
2006-06-09 09:00:00,71.459,71.484,71.356,71.479,184000000.0
2006-06-09 09:15:00,71.508,71.547,71.441,71.513,189200000.0
2006-06-09 09:30:00,71.507,71.63,71.476,71.57,193000000.0
2006-06-09 09:45:00,71.581,71.611,71.497,71.574,187200000.0
2006-06-09 10:00:00,71.577,71.646,71.555,71.643,108800000.0
2006-06-09 10:15:00,71.635,71.662,71.604,71.628,178600000.0
2006-06-09 10:30:00,71.629,71.717,71.543,71.717,173800000.0
2006-06-09 10:45:00,71.709,71.735,71.591,71.664,182400000.0
2006-06-09 11:00:00,71.676,71.935,71.676,71.85,217600000.0
2006-06-09 11:15:00,71.844,71.94,71.835,71.932,190800000.0
2006-06-09 11:30:00,71.936,71.946,71.843,71.856,193000000.0
2006-06-09 11:45:00,71.848,71.906,71.822,71.88,178800000.0
2006-06-09 12:00:00,71.887,71.901,71.839,71.891,151800000.0
2006-06-09 12:15:00,71.907,71.945,71.876,71.934,203400000.0
2006-06-09 12:30:00,71.931,71.94,71.807,71.931,181800000.0
2006-06-09 12:45:00,71.928,71.995,71.876,71.979,203400000.0
2006-06-09 13:00:00,71.968,72.018,71.887,71.983,204600000.0
2006-06-09 13:15:00,72.012,72.156,71.993,72.138,200400000.0
2006-06-09 13:30:00,72.132,72.132,71.937,72.018,311800000.0
2006-06-09 13:45:00,72.005,72.121,71.981,72.027,282600000.0
2006-06-09 14:00:00,72.043,72.148,72.042,72.096,338600000.0
2006-06-09 14:15:00,72.098,72.124,71.852,71.852,313600000.0
2006-06-09 14:30:00,71.995,72.196,71.886,72.021,314600000.0
2006-06-09 14:45:00,72.01,72.098,71.963,71.975,267000000.0
2006-06-09 15:00:00,71.989,72.022,71.944,71.95,289400000.0
2006-06-09 15:15:00,71.941,71.968,71.759,71.844,457400000.0
2006-06-09 15:30:00,71.733,71.932,71.721,71.863,558000000.0
2006-06-09 15:45:00,71.867,71.902,71.809,71.862,316200000.0
2006-06-09 16:00:00,71.878,71.985,71.836,71.84,586800000.0
2006-06-09 16:15:00,71.849,71.926,71.821,71.87,396200000.0
2006-06-09 16:30:00,71.867,71.923,71.844,71.923,509200000.0
2006-06-09 16:45:00,71.916,72.081,71.916,72.008,568800000.0
2006-06-09 17:00:00,72.034,72.15,72.034,72.042,624800000.0
2006-06-09 17:15:00,72.031,72.085,71.956,72.02,359800000.0
2006-06-09 17:30:00,72.006,72.116,71.983,72.087,502800000.0
2006-06-09 17:45:00,72.086,72.171,72.079,72.093,608800000.0
2006-06-09 18:00:00,72.093,72.166,72.093,72.152,420400000.0
2006-06-09 18:15:00,72.158,72.175,72.132,72.163,332600000.0
2006-06-09 18:30:00,72.166,72.205,72.131,72.194,482400000.0
2006-06-09 18:45:00,72.195,72.255,72.17,72.219,161600000.0
2006-06-09 19:00:00,72.215,72.25,72.192,72.204,255400000.0
2006-06-09 19:15:00,72.201,72.225,72.181,72.197,182400000.0
2006-06-09 19:30:00,72.196,72.212,72.175,72.197,138600000.0
2006-06-09 19:45:00,72.191,72.218,72.19,72.205,140800000.0
2006-06-09 20:00:00,72.2,72.234,71.979,72.043,229800000.0
2006-06-09 20:15:00,72.056,72.092,72.051,72.077,169000000.0
2006-06-09 20:30:00,72.078,72.084,72.062,72.075,110200000.0
2006-06-09 20:45:00,72.072,72.081,72.014,72.018,177000000.0
2006-06-09 21:00:00,72.022,72.026,72.006,72.012,91200000.0
2006-06-09 21:15:00,72.018,72.043,71.935,72.019,116800000.0
2006-06-09 21:30:00,72.012,72.026,72.002,72.008,54400000.0
2006-06-09 21:45:00,72.005,72.043,72.001,72.032,190800000.0
2006-06-09 22:00:00,72.039,72.07,72.029,72.067,147200000.0
2006-06-09 22:15:00,72.059,72.07,72.041,72.052,91200000.0
2006-06-09 22:30:00,72.055,72.068,71.999,72.056,171200000.0
2006-06-09 22:45:00,72.058,72.065,72.006,72.022,131000000.0
2006-06-11 23:30:00,72.031,72.1,72.031,72.096,68800000.0
2006-06-11 23:45:00,72.102,72.11,72.036,72.087,46200000.0
2006-06-12 00:00:00,72.093,72.146,72.092,72.13,106600000.0
2006-06-12 00:15:00,72.139,72.139,72.06,72.1,171600000.0
2006-06-12 00:30:00,72.109,72.109,72.038,72.091,107600000.0
2006-06-12 00:45:00,72.098,72.134,72.081,72.122,129600000.0
2006-06-12 01:00:00,72.12,72.173,72.078,72.121,174400000.0
2006-06-12 01:15:00,72.128,72.171,72.115,72.17,161600000.0
2006-06-12 01:30:00,72.177,72.182,72.096,72.123,176200000.0
2006-06-12 01:45:00,72.138,72.199,72.119,72.154,195200000.0
2006-06-12 02:00:00,72.169,72.169,72.086,72.104,182400000.0
2006-06-12 02:15:00,72.099,72.204,72.047,72.196,134400000.0
2006-06-12 02:30:00,72.191,72.253,72.143,72.186,180800000.0
2006-06-12 02:45:00,72.168,72.222,72.113,72.132,155200000.0
2006-06-12 03:00:00,72.134,72.154,72.045,72.066,172800000.0
2006-06-12 03:15:00,72.066,72.124,72.057,72.09,171600000.0
2006-06-12 03:30:00,72.084,72.084,71.952,72.042,162400000.0
2006-06-12 03:45:00,72.035,72.081,72.034,72.062,130000000.0
2006-06-12 04:00:00,72.059,72.083,72.03,72.072,129000000.0
2006-06-12 04:15:00,72.069,72.093,72.054,72.075,112400000.0
2006-06-12 04:30:00,72.064,72.115,72.064,72.112,139200000.0
2006-06-12 04:45:00,72.115,72.206,72.08,72.199,169600000.0
2006-06-12 05:00:00,72.196,72.255,72.188,72.237,158400000.0
2006-06-12 05:15:00,72.241,72.252,72.172,72.22,107000000.0
2006-06-12 05:30:00,72.232,72.232,72.164,72.195,171600000.0
2006-06-12 05:45:00,72.193,72.219,72.122,72.2,154600000.0
2006-06-12 06:00:00,72.204,72.204,72.045,72.117,172800000.0
2006-06-12 06:15:00,72.116,72.176,72.116,72.176,112000000.0
2006-06-12 06:30:00,72.152,72.188,72.114,72.165,168400000.0
2006-06-12 06:45:00,72.168,72.177,72.14,72.153,161600000.0
2006-06-12 07:00:00,72.155,72.204,72.141,72.18,173800000.0
2006-06-12 07:15:00,72.186,72.211,72.15,72.2,159200000.0
2006-06-12 07:30:00,72.206,72.214,72.181,72.193,133200000.0
2006-06-12 07:45:00,72.194,72.243,72.174,72.234,164000000.0
2006-06-12 08:00:00,72.232,72.232,72.166,72.169,136000000.0
2006-06-12 08:15:00,72.186,72.21,72.065,72.155,154600000.0
2006-06-12 08:30:00,72.161,72.186,72.095,72.106,171200000.0
2006-06-12 08:45:00,72.097,72.137,72.082,72.134,200400000.0
2006-06-12 09:00:00,72.128,72.156,72.094,72.126,181800000.0
2006-06-12 09:15:00,72.12,72.147,72.025,72.104,145000000.0
2006-06-12 09:30:00,72.112,72.215,72.109,72.191,180200000.0
2006-06-12 09:45:00,72.188,72.318,72.184,72.226,215800000.0
2006-06-12 10:00:00,72.22,72.308,72.22,72.254,177600000.0
2006-06-12 10:15:00,72.253,72.28,72.218,72.239,167400000.0
2006-06-12 10:30:00,72.224,72.27,72.182,72.239,170000000.0
2006-06-12 10:45:00,72.229,72.301,72.189,72.263,204600000.0
2006-06-12 11:00:00,72.264,72.289,72.239,72.289,173200000.0
2006-06-12 11:15:00,72.284,72.302,72.258,72.275,183400000.0
2006-06-12 11:30:00,72.272,72.327,72.26,72.304,168000000.0
2006-06-12 11:45:00,72.286,72.286,72.084,72.09,175600000.0
2006-06-12 12:00:00,72.117,72.169,72.069,72.142,191400000.0
2006-06-12 12:15:00,72.147,72.214,72.075,72.162,204800000.0
2006-06-12 12:30:00,72.154,72.214,72.08,72.214,181200000.0
2006-06-12 12:45:00,72.225,72.232,72.141,72.151,203200000.0
2006-06-12 13:00:00,72.165,72.22,72.151,72.199,180000000.0
2006-06-12 13:15:00,72.229,72.257,72.13,72.215,201000000.0
2006-06-12 13:30:00,72.227,72.249,72.162,72.181,298000000.0
2006-06-12 13:45:00,72.189,72.274,72.172,72.235,235600000.0
2006-06-12 14:00:00,72.23,72.301,72.146,72.157,324800000.0
2006-06-12 14:15:00,72.159,72.16,72.05,72.099,313200000.0
2006-06-12 14:30:00,72.085,72.121,72.064,72.087,259200000.0
2006-06-12 14:45:00,72.095,72.133,72.089,72.127,221200000.0
2006-06-12 15:00:00,72.118,72.16,72.095,72.101,288000000.0
2006-06-12 15:15:00,72.095,72.148,72.02,72.104,430600000.0
2006-06-12 15:30:00,72.01,72.138,71.971,72.061,593000000.0
2006-06-12 15:45:00,72.061,72.182,72.052,72.127,340800000.0
2006-06-12 16:00:00,72.124,72.195,72.124,72.155,547200000.0
2006-06-12 16:15:00,72.159,72.165,72.091,72.129,367800000.0
2006-06-12 16:30:00,72.127,72.139,72.059,72.099,507000000.0
2006-06-12 16:45:00,72.093,72.096,72.03,72.052,570600000.0
2006-06-12 17:00:00,72.07,72.103,72.034,72.065,625800000.0
2006-06-12 17:15:00,72.041,72.041,71.912,71.948,360800000.0
2006-06-12 17:30:00,71.937,71.982,71.863,71.947,552400000.0
2006-06-12 17:45:00,71.94,71.955,71.872,71.9,607200000.0
2006-06-12 18:00:00,71.897,71.984,71.874,71.976,325200000.0
2006-06-12 18:15:00,71.982,71.997,71.925,71.99,469000000.0
2006-06-12 18:30:00,71.996,72.005,71.961,71.996,498000000.0
2006-06-12 18:45:00,71.988,72.038,71.97,72.009,278800000.0
2006-06-12 19:00:00,72.007,72.015,71.957,71.993,279800000.0
2006-06-12 19:15:00,72.006,72.006,71.921,71.932,187200000.0
2006-06-12 19:30:00,71.933,71.974,71.929,71.974,68800000.0
2006-06-12 19:45:00,71.976,72.008,71.963,71.969,110400000.0
2006-06-12 20:00:00,71.977,71.993,71.895,71.958,168000000.0
2006-06-12 20:15:00,71.968,71.997,71.945,71.979,178400000.0
2006-06-12 20:30:00,71.981,72.0,71.963,71.975,134400000.0
2006-06-12 20:45:00,71.986,72.056,71.979,72.056,164800000.0
2006-06-12 21:00:00,72.064,72.076,72.045,72.053,129600000.0
2006-06-12 21:15:00,72.046,72.067,72.044,72.055,40000000.0
2006-06-12 21:30:00,72.04,72.063,72.04,72.061,78400000.0
2006-06-12 21:45:00,72.05,72.105,72.05,72.096,102400000.0
2006-06-12 22:00:00,72.111,72.159,72.105,72.142,114600000.0
2006-06-12 22:15:00,72.135,72.139,72.105,72.122,140800000.0
2006-06-12 22:30:00,72.133,72.143,72.074,72.135,123200000.0
2006-06-12 22:45:00,72.137,72.161,72.13,72.146,137600000.0
2006-06-12 23:15:00,72.146,72.161,72.146,72.161,30400000.0
2006-06-12 23:30:00,72.142,72.142,71.856,71.916,176000000.0
2006-06-12 23:45:00,71.914,71.952,71.841,71.903,120000000.0
2006-06-13 00:00:00,71.894,71.921,71.878,71.918,124200000.0
2006-06-13 00:15:00,71.923,71.923,71.849,71.876,152400000.0
2006-06-13 00:30:00,71.882,71.893,71.856,71.885,179600000.0
2006-06-13 00:45:00,71.845,71.845,71.362,71.421,190800000.0
2006-06-13 01:00:00,71.451,71.601,71.346,71.471,175400000.0
2006-06-13 01:15:00,71.473,71.598,71.473,71.495,180800000.0
2006-06-13 01:30:00,71.501,71.574,71.48,71.508,188800000.0
2006-06-13 01:45:00,71.523,71.592,71.511,71.56,201000000.0
2006-06-13 02:00:00,71.568,71.578,71.514,71.539,197800000.0
2006-06-13 02:15:00,71.548,71.595,71.456,71.588,197800000.0
2006-06-13 02:30:00,71.586,71.62,71.569,71.612,181000000.0
2006-06-13 02:45:00,71.599,71.619,71.512,71.532,153600000.0
2006-06-13 03:00:00,71.531,71.576,71.454,71.52,200000000.0
2006-06-13 03:15:00,71.524,71.558,71.512,71.531,184400000.0
2006-06-13 03:30:00,71.538,71.547,71.469,71.469,138600000.0
2006-06-13 03:45:00,71.441,71.499,71.432,71.434,158800000.0
2006-06-13 04:00:00,71.441,71.488,71.431,71.472,152000000.0
2006-06-13 04:15:00,71.481,71.508,71.402,71.462,164200000.0
2006-06-13 04:30:00,71.472,71.527,71.468,71.474,105000000.0
2006-06-13 04:45:00,71.483,71.512,71.462,71.473,110400000.0
2006-06-13 05:00:00,71.468,71.509,71.466,71.49,110400000.0
2006-06-13 05:15:00,71.5,71.592,71.434,71.542,160000000.0
2006-06-13 05:30:00,71.555,71.568,71.511,71.511,129600000.0
2006-06-13 05:45:00,71.51,71.563,71.438,71.56,173200000.0
2006-06-13 06:00:00,71.57,71.591,71.473,71.579,143800000.0
2006-06-13 06:15:00,71.594,71.601,71.549,71.584,142400000.0
2006-06-13 06:30:00,71.581,71.631,71.555,71.61,144000000.0
2006-06-13 06:45:00,71.613,71.634,71.598,71.633,159400000.0
2006-06-13 07:00:00,71.637,71.677,71.618,71.639,145400000.0
2006-06-13 07:15:00,71.64,71.672,71.621,71.639,170600000.0
2006-06-13 07:30:00,71.631,71.652,71.581,71.581,190400000.0
2006-06-13 07:45:00,71.558,71.558,71.478,71.478,195200000.0
2006-06-13 08:00:00,71.478,71.565,71.438,71.513,180200000.0
2006-06-13 08:15:00,71.53,71.549,71.396,71.446,192400000.0
2006-06-13 08:30:00,71.451,71.483,71.42,71.46,200400000.0
2006-06-13 08:45:00,71.456,71.464,71.365,71.435,190400000.0
2006-06-13 09:00:00,71.415,71.439,71.373,71.388,194400000.0
2006-06-13 09:15:00,71.385,71.427,71.294,71.402,189800000.0
2006-06-13 09:30:00,71.413,71.432,71.299,71.344,194000000.0
2006-06-13 09:45:00,71.359,71.377,71.269,71.269,216000000.0
2006-06-13 10:00:00,71.221,71.225,71.109,71.166,192000000.0
2006-06-13 10:15:00,71.14,71.146,71.036,71.075,186000000.0
2006-06-13 10:30:00,71.09,71.126,70.979,71.094,182400000.0
2006-06-13 10:45:00,71.09,71.124,71.015,71.102,203000000.0
2006-06-13 11:00:00,71.111,71.2,71.068,71.199,217000000.0
2006-06-13 11:15:00,71.206,71.213,71.167,71.181,199200000.0
2006-06-13 11:30:00,71.178,71.238,71.171,71.203,168400000.0
2006-06-13 11:45:00,71.219,71.344,71.194,71.232,180800000.0
2006-06-13 12:00:00,71.24,71.254,71.153,71.187,192400000.0
2006-06-13 12:15:00,71.172,71.172,71.085,71.108,193600000.0
2006-06-13 12:30:00,71.112,71.162,71.038,71.144,179200000.0
2006-06-13 12:45:00,71.152,71.267,71.151,71.251,187200000.0
2006-06-13 13:00:00,71.246,71.282,71.213,71.272,197800000.0
2006-06-13 13:15:00,71.279,71.287,71.154,71.28,200800000.0
2006-06-13 13:30:00,71.294,71.32,71.259,71.286,276600000.0
2006-06-13 13:45:00,71.297,71.312,71.072,71.131,282400000.0
2006-06-13 14:00:00,71.133,71.206,71.121,71.135,339400000.0
2006-06-13 14:15:00,71.131,71.139,70.998,71.085,311800000.0
2006-06-13 14:30:00,71.066,71.228,71.044,71.198,315800000.0
2006-06-13 14:45:00,71.202,71.234,71.149,71.189,252800000.0
2006-06-13 15:00:00,71.196,71.326,71.184,71.319,292600000.0
2006-06-13 15:15:00,71.293,71.293,71.128,71.212,368400000.0
2006-06-13 15:30:00,71.13,71.564,71.13,71.564,593000000.0
2006-06-13 15:45:00,71.59,71.595,71.507,71.525,339400000.0
2006-06-13 16:00:00,71.51,71.695,71.509,71.635,590200000.0
2006-06-13 16:15:00,71.657,71.719,71.629,71.676,414800000.0
2006-06-13 16:30:00,71.678,71.679,71.603,71.679,561600000.0
2006-06-13 16:45:00,71.687,71.754,71.659,71.659,571000000.0
2006-06-13 17:00:00,71.659,71.708,71.601,71.647,626600000.0
2006-06-13 17:15:00,71.658,71.674,71.585,71.65,360400000.0
2006-06-13 17:30:00,71.649,71.702,71.604,71.614,551800000.0
2006-06-13 17:45:00,71.607,71.676,71.559,71.666,606800000.0
2006-06-13 18:00:00,71.653,71.663,71.585,71.627,438000000.0
2006-06-13 18:15:00,71.657,71.678,71.581,71.606,512400000.0
2006-06-13 18:30:00,71.608,71.617,71.535,71.557,674800000.0
2006-06-13 18:45:00,71.546,71.555,71.516,71.527,236200000.0
2006-06-13 19:00:00,71.526,71.661,71.497,71.645,312000000.0
2006-06-13 19:15:00,71.651,71.666,71.549,71.574,291000000.0
2006-06-13 19:30:00,71.579,71.686,71.57,71.646,184800000.0
2006-06-13 19:45:00,71.651,71.689,71.595,71.61,189200000.0
2006-06-13 20:00:00,71.593,71.628,71.534,71.593,248400000.0
2006-06-13 20:15:00,71.598,71.618,71.538,71.538,238400000.0
2006-06-13 20:30:00,71.541,71.542,71.5,71.529,175400000.0
2006-06-13 20:45:00,71.522,71.6,71.514,71.524,146800000.0
2006-06-13 21:00:00,71.517,71.557,71.489,71.555,158400000.0
2006-06-13 21:15:00,71.547,71.561,71.468,71.525,121600000.0
2006-06-13 21:30:00,71.525,71.54,71.424,71.515,134400000.0
2006-06-13 21:45:00,71.52,71.521,71.495,71.51,75200000.0
2006-06-13 22:00:00,71.514,71.527,71.5,71.519,116200000.0
2006-06-13 22:15:00,71.513,71.587,71.512,71.556,162600000.0
2006-06-13 22:30:00,71.567,71.604,71.544,71.602,137600000.0
2006-06-13 22:45:00,71.597,71.602,71.577,71.585,129400000.0
2006-06-13 23:15:00,71.542,71.542,71.475,71.526,11200000.0
2006-06-13 23:30:00,71.523,71.536,71.491,71.507,155200000.0
2006-06-13 23:45:00,71.513,71.616,71.43,71.557,179600000.0
2006-06-14 00:00:00,71.567,71.584,71.51,71.517,161600000.0
2006-06-14 00:15:00,71.505,71.519,71.462,71.483,99200000.0
2006-06-14 00:30:00,71.477,71.511,71.469,71.496,176000000.0
2006-06-14 00:45:00,71.497,71.507,71.456,71.467,111400000.0
2006-06-14 01:00:00,71.464,71.506,71.423,71.438,139200000.0
2006-06-14 01:15:00,71.447,71.596,71.442,71.596,200000000.0
2006-06-14 01:30:00,71.601,71.616,71.564,71.608,184200000.0
2006-06-14 01:45:00,71.593,71.593,71.531,71.553,144000000.0
2006-06-14 02:00:00,71.557,71.557,71.401,71.407,197600000.0
2006-06-14 02:15:00,71.406,71.414,71.237,71.351,199400000.0
2006-06-14 02:30:00,71.352,71.384,71.29,71.383,143800000.0
2006-06-14 02:45:00,71.378,71.394,71.265,71.372,177600000.0
2006-06-14 03:00:00,71.383,71.392,71.292,71.342,200000000.0
2006-06-14 03:15:00,71.347,71.403,71.271,71.384,180200000.0
2006-06-14 03:30:00,71.385,71.389,71.29,71.342,184000000.0
2006-06-14 03:45:00,71.336,71.401,71.336,71.366,173800000.0
2006-06-14 04:00:00,71.374,71.384,71.303,71.328,148200000.0
2006-06-14 04:15:00,71.312,71.335,71.211,71.298,166400000.0
2006-06-14 04:30:00,71.293,71.351,71.278,71.287,113600000.0
2006-06-14 04:45:00,71.291,71.338,71.218,71.329,125800000.0
2006-06-14 05:00:00,71.314,71.369,71.313,71.36,124800000.0
2006-06-14 05:15:00,71.339,71.383,71.332,71.363,154600000.0
2006-06-14 05:30:00,71.372,71.388,71.34,71.361,155200000.0
2006-06-14 05:45:00,71.357,71.366,71.26,71.342,182400000.0
2006-06-14 06:00:00,71.361,71.399,71.291,71.379,140400000.0
2006-06-14 06:15:00,71.377,71.42,71.374,71.418,145600000.0
2006-06-14 06:30:00,71.415,71.426,71.339,71.386,161600000.0
2006-06-14 06:45:00,71.378,71.451,71.364,71.435,201000000.0
2006-06-14 07:00:00,71.434,71.449,71.391,71.436,166200000.0
2006-06-14 07:15:00,71.429,71.452,71.422,71.443,139200000.0
2006-06-14 07:30:00,71.461,71.474,71.421,71.443,155200000.0
2006-06-14 07:45:00,71.438,71.515,71.429,71.513,147600000.0
2006-06-14 08:00:00,71.503,71.513,71.458,71.462,154000000.0
2006-06-14 08:15:00,71.465,71.467,71.34,71.452,180200000.0
2006-06-14 08:30:00,71.448,71.591,71.448,71.508,201600000.0
2006-06-14 08:45:00,71.501,71.604,71.465,71.591,202400000.0
2006-06-14 09:00:00,71.593,71.611,71.527,71.536,179200000.0
2006-06-14 09:15:00,71.533,71.561,71.379,71.555,190200000.0
2006-06-14 09:30:00,71.555,71.675,71.538,71.66,197800000.0
2006-06-14 09:45:00,71.675,71.876,71.653,71.84,203200000.0
2006-06-14 10:00:00,71.854,71.876,71.806,71.818,191400000.0
2006-06-14 10:15:00,71.807,71.904,71.802,71.814,156200000.0
2006-06-14 10:30:00,71.816,71.821,71.769,71.802,160000000.0
2006-06-14 10:45:00,71.796,71.864,71.731,71.827,204200000.0
2006-06-14 11:00:00,71.854,71.93,71.835,71.903,218200000.0
2006-06-14 11:15:00,71.897,71.902,71.805,71.816,176000000.0
2006-06-14 11:30:00,71.838,71.888,71.831,71.85,177600000.0
2006-06-14 11:45:00,71.853,71.938,71.825,71.894,189600000.0
2006-06-14 12:00:00,71.903,71.967,71.893,71.959,190800000.0
2006-06-14 12:15:00,71.962,71.964,71.875,71.892,204600000.0
2006-06-14 12:30:00,71.886,71.886,71.686,71.693,211000000.0
2006-06-14 12:45:00,71.694,71.834,71.684,71.829,186000000.0
2006-06-14 13:00:00,71.833,71.86,71.769,71.844,185400000.0
2006-06-14 13:15:00,71.862,71.867,71.739,71.867,166400000.0
2006-06-14 13:30:00,71.875,71.882,71.842,71.859,299200000.0
2006-06-14 13:45:00,71.858,71.863,71.777,71.802,258000000.0
2006-06-14 14:00:00,71.798,71.862,71.798,71.842,332600000.0
2006-06-14 14:15:00,71.855,71.871,71.745,71.752,313000000.0
2006-06-14 14:30:00,71.712,71.812,71.591,71.648,313200000.0
2006-06-14 14:45:00,71.654,71.654,71.528,71.586,268200000.0
2006-06-14 15:00:00,71.591,71.594,71.459,71.559,292800000.0
2006-06-14 15:15:00,71.522,71.625,71.394,71.595,456400000.0
2006-06-14 15:30:00,71.475,71.61,71.472,71.492,595000000.0
2006-06-14 15:45:00,71.484,71.554,71.468,71.534,339600000.0
2006-06-14 16:00:00,71.532,71.69,71.506,71.601,589200000.0
2006-06-14 16:15:00,71.605,71.632,71.574,71.606,414400000.0
2006-06-14 16:30:00,71.611,71.647,71.576,71.629,448800000.0
2006-06-14 16:45:00,71.626,71.663,71.574,71.622,569400000.0
2006-06-14 17:00:00,71.65,71.691,71.616,71.686,626200000.0
2006-06-14 17:15:00,71.673,71.673,71.576,71.588,359200000.0
2006-06-14 17:30:00,71.569,71.632,71.56,71.596,456400000.0
2006-06-14 17:45:00,71.595,71.707,71.594,71.675,569400000.0
2006-06-14 18:00:00,71.678,71.684,71.608,71.655,386200000.0
2006-06-14 18:15:00,71.67,71.726,71.612,71.612,480400000.0
2006-06-14 18:30:00,71.614,71.653,71.59,71.623,652000000.0
2006-06-14 18:45:00,71.632,71.643,71.609,71.63,310400000.0
2006-06-14 19:00:00,71.619,71.654,71.579,71.628,329000000.0
2006-06-14 19:15:00,71.63,71.646,71.566,71.566,245200000.0
2006-06-14 19:30:00,71.572,71.583,71.512,71.549,161600000.0
2006-06-14 19:45:00,71.557,71.594,71.525,71.574,200000000.0
2006-06-14 20:00:00,71.58,71.634,71.553,71.588,235000000.0
2006-06-14 20:15:00,71.589,71.614,71.539,71.58,228000000.0
2006-06-14 20:30:00,71.574,71.587,71.489,71.513,181800000.0
2006-06-14 20:45:00,71.494,71.549,71.486,71.507,185000000.0
2006-06-14 21:00:00,71.514,71.521,71.446,71.477,177000000.0
2006-06-14 21:15:00,71.473,71.502,71.406,71.473,151400000.0
2006-06-14 21:30:00,71.466,71.501,71.375,71.501,158200000.0
2006-06-14 21:45:00,71.507,71.515,71.471,71.482,128000000.0
2006-06-14 22:00:00,71.488,71.498,71.463,71.495,139200000.0
2006-06-14 22:15:00,71.491,71.499,71.476,71.488,110400000.0
2006-06-14 22:30:00,71.491,71.499,71.429,71.482,148200000.0
2006-06-14 22:45:00,71.482,71.501,71.466,71.466,126400000.0
2006-06-14 23:15:00,71.504,71.551,71.469,71.546,11200000.0
2006-06-14 23:30:00,71.557,71.563,71.527,71.53,117200000.0
2006-06-14 23:45:00,71.513,71.652,71.486,71.642,192200000.0
2006-06-15 00:00:00,71.622,71.622,71.572,71.588,127400000.0
2006-06-15 00:15:00,71.591,71.594,71.499,71.553,218600000.0
2006-06-15 00:30:00,71.555,71.586,71.531,71.56,190800000.0
2006-06-15 00:45:00,71.559,71.576,71.464,71.522,151400000.0
2006-06-15 01:00:00,71.525,71.576,71.429,71.562,184400000.0
2006-06-15 01:15:00,71.563,71.601,71.536,71.593,187200000.0
2006-06-15 01:30:00,71.594,71.61,71.574,71.605,140800000.0
2006-06-15 01:45:00,71.614,71.631,71.564,71.564,126800000.0
2006-06-15 02:00:00,71.571,71.585,71.502,71.564,198400000.0
2006-06-15 02:15:00,71.569,71.625,71.517,71.611,190400000.0
2006-06-15 02:30:00,71.619,71.637,71.594,71.617,151400000.0
2006-06-15 02:45:00,71.614,71.614,71.506,71.549,151400000.0
2006-06-15 03:00:00,71.551,71.557,71.46,71.538,161000000.0
2006-06-15 03:15:00,71.533,71.548,71.464,71.498,193800000.0
2006-06-15 03:30:00,71.495,71.511,71.431,71.463,165800000.0
2006-06-15 03:45:00,71.46,71.53,71.46,71.501,187200000.0
2006-06-15 04:00:00,71.497,71.508,71.467,71.503,160400000.0
2006-06-15 04:15:00,71.507,71.534,71.415,71.511,153000000.0
2006-06-15 04:30:00,71.512,71.541,71.499,71.537,88200000.0
2006-06-15 04:45:00,71.534,71.567,71.45,71.546,156200000.0
2006-06-15 05:00:00,71.534,71.552,71.497,71.515,123200000.0
2006-06-15 05:15:00,71.52,71.541,71.464,71.502,135400000.0
2006-06-15 05:30:00,71.513,71.526,71.495,71.517,126400000.0
2006-06-15 05:45:00,71.511,71.525,71.425,71.499,168000000.0
2006-06-15 06:00:00,71.512,71.512,71.396,71.477,145000000.0
2006-06-15 06:15:00,71.478,71.481,71.419,71.419,137600000.0
2006-06-15 06:30:00,71.406,71.452,71.384,71.441,188800000.0
2006-06-15 06:45:00,71.437,71.451,71.407,71.42,194000000.0
2006-06-15 07:00:00,71.423,71.439,71.335,71.354,154000000.0
2006-06-15 07:15:00,71.364,71.438,71.364,71.429,157200000.0
2006-06-15 07:30:00,71.424,71.434,71.382,71.409,190200000.0
2006-06-15 07:45:00,71.414,71.433,71.379,71.43,172800000.0
2006-06-15 08:00:00,71.431,71.437,71.311,71.334,181200000.0
2006-06-15 08:15:00,71.353,71.43,71.329,71.428,179600000.0
2006-06-15 08:30:00,71.433,71.482,71.425,71.45,158400000.0
2006-06-15 08:45:00,71.443,71.449,71.322,71.414,204600000.0
2006-06-15 09:00:00,71.392,71.439,71.373,71.41,194600000.0
2006-06-15 09:15:00,71.395,71.493,71.343,71.491,189200000.0
2006-06-15 09:30:00,71.484,71.518,71.446,71.48,180800000.0
2006-06-15 09:45:00,71.49,71.513,71.364,71.453,214200000.0
2006-06-15 10:00:00,71.454,71.527,71.437,71.527,183400000.0
2006-06-15 10:15:00,71.521,71.538,71.469,71.516,176000000.0
2006-06-15 10:30:00,71.508,71.542,71.428,71.524,164800000.0
2006-06-15 10:45:00,71.508,71.584,71.431,71.502,203000000.0
2006-06-15 11:00:00,71.509,71.579,71.482,71.566,216400000.0
2006-06-15 11:15:00,71.561,71.571,71.535,71.571,145600000.0
2006-06-15 11:30:00,71.567,71.636,71.553,71.594,181800000.0
2006-06-15 11:45:00,71.6,71.642,71.558,71.592,161400000.0
2006-06-15 12:00:00,71.593,71.636,71.55,71.632,169600000.0
2006-06-15 12:15:00,71.629,71.668,71.575,71.619,166400000.0
2006-06-15 12:30:00,71.612,71.645,71.533,71.557,182400000.0
2006-06-15 12:45:00,71.554,71.614,71.52,71.599,175800000.0
2006-06-15 13:00:00,71.602,71.63,71.572,71.594,208000000.0
2006-06-15 13:15:00,71.614,71.624,71.5,71.592,164800000.0
2006-06-15 13:30:00,71.607,71.657,71.589,71.608,313000000.0
2006-06-15 13:45:00,71.609,71.651,71.554,71.636,250000000.0
2006-06-15 14:00:00,71.637,71.64,71.539,71.545,358800000.0
2006-06-15 14:15:00,71.55,71.558,71.481,71.49,313000000.0
2006-06-15 14:30:00,71.492,71.624,71.434,71.615,314400000.0
2006-06-15 14:45:00,71.621,71.628,71.439,71.458,267600000.0
2006-06-15 15:00:00,71.379,71.534,71.362,71.514,292000000.0
2006-06-15 15:15:00,71.488,71.582,71.446,71.531,457400000.0
2006-06-15 15:30:00,71.473,71.597,71.412,71.448,594000000.0
2006-06-15 15:45:00,71.446,71.513,71.431,71.49,341200000.0
2006-06-15 16:00:00,71.493,71.516,71.408,71.408,590400000.0
2006-06-15 16:15:00,71.402,71.412,71.182,71.293,412200000.0
2006-06-15 16:30:00,71.278,71.278,71.209,71.272,559600000.0
2006-06-15 16:45:00,71.265,71.322,71.206,71.31,568800000.0
2006-06-15 17:00:00,71.314,71.348,71.266,71.278,604600000.0
2006-06-15 17:15:00,71.302,71.344,71.266,71.288,361600000.0
2006-06-15 17:30:00,71.278,71.38,71.278,71.349,499200000.0
2006-06-15 17:45:00,71.335,71.463,71.335,71.447,586000000.0
2006-06-15 18:00:00,71.441,71.502,71.4,71.448,437600000.0
2006-06-15 18:15:00,71.447,71.447,71.409,71.414,515200000.0
2006-06-15 18:30:00,71.416,71.43,71.374,71.396,521800000.0
2006-06-15 18:45:00,71.41,71.436,71.381,71.418,257600000.0
2006-06-15 19:00:00,71.42,71.429,71.38,71.417,239400000.0
2006-06-15 19:15:00,71.431,71.465,71.379,71.384,260600000.0
2006-06-15 19:30:00,71.399,71.455,71.397,71.441,115600000.0
2006-06-15 19:45:00,71.444,71.495,71.42,71.492,156000000.0
2006-06-15 20:00:00,71.49,71.496,71.427,71.484,220200000.0
2006-06-15 20:15:00,71.49,71.52,71.474,71.52,162600000.0
2006-06-15 20:30:00,71.533,71.567,71.458,71.521,192000000.0
2006-06-15 20:45:00,71.529,71.553,71.506,71.55,118400000.0
2006-06-15 21:00:00,71.556,71.596,71.534,71.59,138600000.0
2006-06-15 21:15:00,71.583,71.587,71.496,71.538,99200000.0
2006-06-15 21:30:00,71.525,71.536,71.493,71.506,132200000.0
2006-06-15 21:45:00,71.512,71.513,71.462,71.471,117200000.0
2006-06-15 22:00:00,71.482,71.482,71.412,71.437,135800000.0
2006-06-15 22:15:00,71.432,71.447,71.424,71.432,153800000.0
2006-06-15 22:30:00,71.442,71.446,71.427,71.432,108600000.0
2006-06-15 22:45:00,71.435,71.438,71.41,71.411,126400000.0
2006-06-15 23:15:00,71.418,71.448,71.365,71.448,11200000.0
2006-06-15 23:30:00,71.461,71.461,71.421,71.44,165800000.0
2006-06-15 23:45:00,71.431,71.497,71.371,71.493,104000000.0
2006-06-16 00:00:00,71.501,71.521,71.47,71.512,105600000.0
2006-06-16 00:15:00,71.517,71.517,71.473,71.499,113400000.0
2006-06-16 00:30:00,71.493,71.527,71.473,71.513,170600000.0
2006-06-16 00:45:00,71.507,71.519,71.478,71.508,163600000.0
2006-06-16 01:00:00,71.506,71.598,71.493,71.501,167200000.0
2006-06-16 01:15:00,71.497,71.537,71.489,71.52,180800000.0
2006-06-16 01:30:00,71.519,71.53,71.472,71.475,186600000.0
2006-06-16 01:45:00,71.476,71.532,71.469,71.487,173600000.0
2006-06-16 02:00:00,71.5,71.543,71.461,71.51,182800000.0
2006-06-16 02:15:00,71.513,71.591,71.413,71.476,187400000.0
2006-06-16 02:30:00,71.484,71.559,71.484,71.509,193600000.0
2006-06-16 02:45:00,71.515,71.551,71.454,71.492,177600000.0
2006-06-16 03:00:00,71.456,71.456,71.346,71.397,188800000.0
2006-06-16 03:15:00,71.413,71.459,71.405,71.454,152200000.0
2006-06-16 03:30:00,71.446,71.466,71.386,71.446,171600000.0
2006-06-16 03:45:00,71.444,71.49,71.444,71.488,105000000.0
2006-06-16 04:00:00,71.487,71.501,71.475,71.478,138600000.0
2006-06-16 04:15:00,71.475,71.482,71.375,71.481,75200000.0
2006-06-16 04:30:00,71.486,71.502,71.475,71.497,76800000.0
2006-06-16 04:45:00,71.497,71.548,71.487,71.539,108000000.0
2006-06-16 05:00:00,71.525,71.616,71.515,71.582,152000000.0
2006-06-16 05:15:00,71.578,71.594,71.5,71.587,128800000.0
2006-06-16 05:30:00,71.584,71.607,71.581,71.585,85200000.0
2006-06-16 05:45:00,71.587,71.602,71.494,71.573,161000000.0
2006-06-16 06:00:00,71.583,71.599,71.491,71.593,136800000.0
2006-06-16 06:15:00,71.594,71.602,71.537,71.54,129600000.0
2006-06-16 06:30:00,71.555,71.623,71.531,71.599,159800000.0
2006-06-16 06:45:00,71.583,71.594,71.557,71.574,163200000.0
2006-06-16 07:00:00,71.58,71.584,71.543,71.559,120000000.0
2006-06-16 07:15:00,71.558,71.573,71.549,71.566,104000000.0
2006-06-16 07:30:00,71.571,71.58,71.541,71.556,145600000.0
2006-06-16 07:45:00,71.539,71.567,71.512,71.519,180800000.0
2006-06-16 08:00:00,71.515,71.561,71.473,71.533,142400000.0
2006-06-16 08:15:00,71.54,71.598,71.467,71.533,192000000.0
2006-06-16 08:30:00,71.542,71.558,71.501,71.528,199800000.0
2006-06-16 08:45:00,71.524,71.534,71.445,71.474,187200000.0
2006-06-16 09:00:00,71.466,71.52,71.442,71.471,183200000.0
2006-06-16 09:15:00,71.476,71.533,71.396,71.468,168400000.0
2006-06-16 09:30:00,71.478,71.502,71.387,71.422,180600000.0
2006-06-16 09:45:00,71.419,71.481,71.375,71.46,199400000.0
2006-06-16 10:00:00,71.474,71.49,71.354,71.415,190800000.0
2006-06-16 10:15:00,71.401,71.435,71.332,71.341,165800000.0
2006-06-16 10:30:00,71.346,71.399,71.304,71.337,181200000.0
2006-06-16 10:45:00,71.328,71.43,71.29,71.424,192000000.0
2006-06-16 11:00:00,71.438,71.503,71.418,71.43,206200000.0
2006-06-16 11:15:00,71.419,71.486,71.418,71.465,202000000.0
2006-06-16 11:30:00,71.463,71.527,71.463,71.481,169600000.0
2006-06-16 11:45:00,71.48,71.572,71.437,71.476,192000000.0
2006-06-16 12:00:00,71.499,71.571,71.481,71.543,159800000.0
2006-06-16 12:15:00,71.54,71.592,71.51,71.548,203000000.0
2006-06-16 12:30:00,71.545,71.561,71.458,71.542,182800000.0
2006-06-16 12:45:00,71.544,71.557,71.468,71.552,163200000.0
2006-06-16 13:00:00,71.56,71.581,71.535,71.553,190800000.0
2006-06-16 13:15:00,71.565,71.583,71.514,71.565,122000000.0
2006-06-16 13:30:00,71.56,71.573,71.535,71.569,266600000.0
2006-06-16 13:45:00,71.573,71.585,71.528,71.551,243000000.0
2006-06-16 14:00:00,71.549,71.557,71.48,71.536,371000000.0
2006-06-16 14:15:00,71.533,71.562,71.506,71.506,311800000.0
2006-06-16 14:30:00,71.532,71.569,71.349,71.436,323600000.0
2006-06-16 14:45:00,71.433,71.433,71.192,71.293,268000000.0
2006-06-16 15:00:00,71.293,71.325,71.267,71.313,281400000.0
2006-06-16 15:15:00,71.311,71.333,71.195,71.278,456400000.0
2006-06-16 15:30:00,71.195,71.334,71.16,71.218,594800000.0
2006-06-16 15:45:00,71.229,71.328,71.206,71.321,338400000.0
2006-06-16 16:00:00,71.287,71.322,71.247,71.266,590400000.0
2006-06-16 16:15:00,71.277,71.291,71.196,71.241,413000000.0
2006-06-16 16:30:00,71.241,71.286,71.061,71.118,549200000.0
2006-06-16 16:45:00,71.108,71.118,71.017,71.076,549600000.0
2006-06-16 17:00:00,71.065,71.067,70.981,71.016,626600000.0
2006-06-16 17:15:00,71.017,71.042,70.935,70.935,361600000.0
2006-06-16 17:30:00,70.928,71.006,70.888,71.005,543800000.0
2006-06-16 17:45:00,70.992,71.051,70.984,71.001,598200000.0
2006-06-16 18:00:00,70.997,71.02,70.97,70.984,373800000.0
2006-06-16 18:15:00,70.991,71.001,70.924,70.93,482000000.0
2006-06-16 18:30:00,70.93,70.945,70.856,70.908,614000000.0
2006-06-16 18:45:00,70.889,70.959,70.872,70.908,342400000.0
2006-06-16 19:00:00,70.905,70.928,70.89,70.9,285200000.0
2006-06-16 19:15:00,70.904,70.936,70.894,70.917,183800000.0
2006-06-16 19:30:00,70.914,70.953,70.912,70.95,116800000.0
2006-06-16 19:45:00,70.954,70.961,70.917,70.92,154400000.0
2006-06-16 20:00:00,70.923,70.999,70.913,70.987,185600000.0
2006-06-16 20:15:00,71.012,71.017,70.968,70.976,192000000.0
2006-06-16 20:30:00,70.964,71.009,70.923,70.968,188800000.0
2006-06-16 20:45:00,70.972,71.072,70.972,71.031,190800000.0
2006-06-16 21:00:00,71.034,71.041,71.004,71.037,120000000.0
2006-06-16 21:15:00,71.037,71.07,70.965,71.07,180000000.0
2006-06-16 21:30:00,71.075,71.075,71.036,71.046,92800000.0
2006-06-16 21:45:00,71.044,71.054,71.034,71.046,99200000.0
2006-06-16 22:00:00,71.046,71.058,71.028,71.05,109800000.0
2006-06-16 22:15:00,71.056,71.064,71.047,71.051,113600000.0
2006-06-16 22:30:00,71.061,71.076,71.039,71.069,126400000.0
2006-06-16 22:45:00,71.071,71.083,71.065,71.078,106000000.0
2006-06-18 23:00:00,71.056,71.057,71.012,71.039,134400000.0
2006-06-18 23:15:00,71.04,71.088,71.021,71.071,139200000.0
2006-06-18 23:30:00,71.076,71.096,71.066,71.077,102800000.0
2006-06-18 23:45:00,71.084,71.099,70.818,70.923,107200000.0
2006-06-19 00:00:00,70.923,71.007,70.914,70.992,116800000.0
2006-06-19 00:15:00,70.985,71.046,70.984,71.042,178000000.0
2006-06-19 00:30:00,71.037,71.085,71.027,71.085,92800000.0
2006-06-19 00:45:00,71.083,71.094,70.996,71.016,146400000.0
2006-06-19 01:00:00,71.009,71.061,70.943,71.052,168000000.0
2006-06-19 01:15:00,71.053,71.069,71.016,71.044,200000000.0
2006-06-19 01:30:00,71.052,71.129,71.052,71.124,176400000.0
2006-06-19 01:45:00,71.13,71.204,71.13,71.189,194600000.0
2006-06-19 02:00:00,71.208,71.218,71.161,71.174,161400000.0
2006-06-19 02:15:00,71.175,71.28,71.107,71.277,180600000.0
2006-06-19 02:30:00,71.275,71.282,71.184,71.205,179000000.0
2006-06-19 02:45:00,71.202,71.204,71.096,71.18,165800000.0
2006-06-19 03:00:00,71.176,71.299,71.085,71.274,199800000.0
2006-06-19 03:15:00,71.289,71.318,71.254,71.255,195200000.0
2006-06-19 03:30:00,71.251,71.259,71.15,71.215,194600000.0
2006-06-19 03:45:00,71.205,71.234,71.187,71.195,172800000.0
2006-06-19 04:00:00,71.203,71.226,71.18,71.189,153400000.0
2006-06-19 04:15:00,71.203,71.229,71.197,71.219,91000000.0
2006-06-19 04:30:00,71.212,71.249,71.208,71.235,132800000.0
2006-06-19 04:45:00,71.232,71.253,71.145,71.231,102400000.0
2006-06-19 05:00:00,71.218,71.241,71.2,71.205,114600000.0
2006-06-19 05:15:00,71.21,71.243,71.194,71.237,78400000.0
2006-06-19 05:30:00,71.241,71.241,71.18,71.212,107200000.0
2006-06-19 05:45:00,71.211,71.229,71.135,71.208,100800000.0
2006-06-19 06:00:00,71.213,71.225,71.125,71.202,125800000.0
2006-06-19 06:15:00,71.223,71.224,71.19,71.202,118200000.0
2006-06-19 06:30:00,71.203,71.234,71.186,71.212,120400000.0
2006-06-19 06:45:00,71.222,71.229,71.203,71.226,143400000.0
2006-06-19 07:00:00,71.226,71.229,71.195,71.206,125800000.0
2006-06-19 07:15:00,71.205,71.205,71.156,71.181,141200000.0
2006-06-19 07:30:00,71.19,71.202,71.176,71.194,149800000.0
2006-06-19 07:45:00,71.19,71.198,71.083,71.083,93800000.0
2006-06-19 08:00:00,71.042,71.231,71.042,71.193,155200000.0
2006-06-19 08:15:00,71.195,71.246,71.128,71.207,192000000.0
2006-06-19 08:30:00,71.199,71.224,71.153,71.22,190600000.0
2006-06-19 08:45:00,71.204,71.216,71.143,71.169,179600000.0
2006-06-19 09:00:00,71.182,71.235,71.157,71.178,182400000.0
2006-06-19 09:15:00,71.189,71.205,71.179,71.197,155200000.0
2006-06-19 09:30:00,71.199,71.237,71.139,71.197,193600000.0
2006-06-19 09:45:00,71.217,71.234,71.065,71.202,203200000.0
2006-06-19 10:00:00,71.18,71.193,71.104,71.157,173800000.0
2006-06-19 10:15:00,71.157,71.199,71.125,71.185,172200000.0
2006-06-19 10:30:00,71.188,71.213,71.113,71.21,182200000.0
2006-06-19 10:45:00,71.2,71.226,71.119,71.22,147600000.0
2006-06-19 11:00:00,71.223,71.304,71.19,71.215,191400000.0
2006-06-19 11:15:00,71.211,71.224,71.177,71.209,116800000.0
2006-06-19 11:30:00,71.233,71.284,71.229,71.27,176000000.0
2006-06-19 11:45:00,71.265,71.27,71.173,71.214,180600000.0
2006-06-19 12:00:00,71.229,71.234,71.185,71.198,192000000.0
2006-06-19 12:15:00,71.2,71.223,71.135,71.212,204800000.0
2006-06-19 12:30:00,71.202,71.225,71.127,71.211,178600000.0
2006-06-19 12:45:00,71.198,71.219,71.156,71.214,201800000.0
2006-06-19 13:00:00,71.224,71.236,71.188,71.204,166400000.0
2006-06-19 13:15:00,71.218,71.218,71.108,71.177,163200000.0
2006-06-19 13:30:00,71.17,71.21,71.159,71.192,277200000.0
2006-06-19 13:45:00,71.192,71.208,71.169,71.19,268800000.0
2006-06-19 14:00:00,71.183,71.196,71.112,71.167,290600000.0
2006-06-19 14:15:00,71.169,71.26,71.156,71.26,313000000.0
2006-06-19 14:30:00,71.255,71.255,71.18,71.209,264400000.0
2006-06-19 14:45:00,71.194,71.229,71.176,71.224,214200000.0
2006-06-19 15:00:00,71.224,71.288,71.216,71.287,289600000.0
2006-06-19 15:15:00,71.286,71.286,71.122,71.211,445200000.0
2006-06-19 15:30:00,71.124,71.26,71.118,71.206,522600000.0
2006-06-19 15:45:00,71.216,71.255,71.199,71.24,328600000.0
2006-06-19 16:00:00,71.244,71.253,71.188,71.22,589400000.0
2006-06-19 16:15:00,71.214,71.235,71.169,71.216,413000000.0
2006-06-19 16:30:00,71.198,71.208,71.141,71.144,562000000.0
2006-06-19 16:45:00,71.145,71.21,71.12,71.195,527800000.0
2006-06-19 17:00:00,71.194,71.214,71.086,71.107,603800000.0
2006-06-19 17:15:00,71.109,71.238,71.081,71.176,361400000.0
2006-06-19 17:30:00,71.171,71.209,71.122,71.16,548400000.0
2006-06-19 17:45:00,71.166,71.173,71.059,71.091,568200000.0
2006-06-19 18:00:00,71.082,71.082,70.99,71.002,406800000.0
2006-06-19 18:15:00,70.999,71.051,70.991,71.039,318200000.0
2006-06-19 18:30:00,71.038,71.081,71.023,71.061,637800000.0
2006-06-19 18:45:00,71.068,71.098,71.035,71.057,245800000.0
2006-06-19 19:00:00,71.068,71.1,71.044,71.069,220800000.0
2006-06-19 19:15:00,71.062,71.094,71.055,71.072,261800000.0
2006-06-19 19:30:00,71.082,71.098,71.067,71.092,125800000.0
2006-06-19 19:45:00,71.089,71.106,71.067,71.093,140800000.0
2006-06-19 20:00:00,71.088,71.098,71.021,71.079,205800000.0
2006-06-19 20:15:00,71.079,71.079,71.035,71.06,140800000.0
2006-06-19 20:30:00,71.052,71.099,71.017,71.042,102400000.0
2006-06-19 20:45:00,71.04,71.113,71.039,71.103,204200000.0
2006-06-19 21:00:00,71.109,71.115,71.079,71.089,148200000.0
2006-06-19 21:15:00,71.083,71.114,71.004,71.114,106600000.0
2006-06-19 21:30:00,71.116,71.147,71.023,71.118,150400000.0
2006-06-19 21:45:00,71.12,71.129,71.109,71.114,95400000.0
2006-06-19 22:00:00,71.117,71.128,71.101,71.115,86800000.0
2006-06-19 22:15:00,71.114,71.116,71.091,71.101,89000000.0
2006-06-19 22:30:00,71.115,71.128,71.105,71.122,48000000.0
2006-06-19 22:45:00,71.122,71.174,71.116,71.17,134800000.0
2006-06-19 23:30:00,71.184,71.218,71.139,71.16,147200000.0
2006-06-19 23:45:00,71.166,71.169,71.022,71.089,148800000.0
2006-06-20 00:00:00,71.097,71.123,71.074,71.112,124800000.0
2006-06-20 00:15:00,71.119,71.133,71.092,71.128,164200000.0
2006-06-20 00:30:00,71.125,71.145,71.064,71.078,136000000.0
2006-06-20 00:45:00,71.08,71.136,71.074,71.086,112000000.0
2006-06-20 01:00:00,71.072,71.122,71.04,71.096,147000000.0
2006-06-20 01:15:00,71.105,71.12,71.085,71.107,138000000.0
2006-06-20 01:30:00,71.108,71.118,71.081,71.112,155400000.0
2006-06-20 01:45:00,71.107,71.148,71.099,71.136,171600000.0
2006-06-20 02:00:00,71.134,71.157,71.097,71.124,165200000.0
2006-06-20 02:15:00,71.126,71.195,71.054,71.193,172800000.0
2006-06-20 02:30:00,71.212,71.222,71.187,71.208,158400000.0
2006-06-20 02:45:00,71.203,71.249,71.134,71.187,166200000.0
2006-06-20 03:00:00,71.181,71.186,71.137,71.161,188200000.0
2006-06-20 03:15:00,71.163,71.182,71.115,71.14,181800000.0
2006-06-20 03:30:00,71.142,71.173,71.082,71.149,160000000.0
2006-06-20 03:45:00,71.137,71.176,71.128,71.171,149800000.0
2006-06-20 04:00:00,71.17,71.176,71.143,71.165,88000000.0
2006-06-20 04:15:00,71.163,71.174,71.081,71.158,114600000.0
2006-06-20 04:30:00,71.161,71.204,71.16,71.181,160000000.0
2006-06-20 04:45:00,71.194,71.246,71.128,71.214,96000000.0
2006-06-20 05:00:00,71.207,71.252,71.196,71.25,160400000.0
2006-06-20 05:15:00,71.249,71.252,71.184,71.246,91600000.0
2006-06-20 05:30:00,71.241,71.269,71.235,71.262,139600000.0
2006-06-20 05:45:00,71.259,71.265,71.174,71.264,131200000.0
2006-06-20 06:00:00,71.268,71.276,71.235,71.259,112000000.0
2006-06-20 06:15:00,71.252,71.292,71.25,71.287,112000000.0
2006-06-20 06:30:00,71.278,71.305,71.21,71.271,120000000.0
2006-06-20 06:45:00,71.283,71.296,71.243,71.296,182400000.0
2006-06-20 07:00:00,71.295,71.302,71.188,71.191,173600000.0
2006-06-20 07:15:00,71.203,71.289,71.203,71.255,199400000.0
2006-06-20 07:30:00,71.266,71.296,71.227,71.234,190400000.0
2006-06-20 07:45:00,71.246,71.278,71.21,71.213,169600000.0
2006-06-20 08:00:00,71.217,71.217,71.062,71.108,192400000.0
2006-06-20 08:15:00,71.124,71.159,71.046,71.142,179600000.0
2006-06-20 08:30:00,71.141,71.143,71.041,71.062,200400000.0
2006-06-20 08:45:00,71.06,71.177,70.99,71.177,196800000.0
2006-06-20 09:00:00,71.167,71.167,70.968,71.002,170400000.0
2006-06-20 09:15:00,71.002,71.018,70.882,70.964,178600000.0
2006-06-20 09:30:00,70.958,70.974,70.916,70.935,151800000.0
2006-06-20 09:45:00,70.944,70.949,70.771,70.875,215400000.0
2006-06-20 10:00:00,70.887,70.991,70.882,70.936,179600000.0
2006-06-20 10:15:00,70.934,71.012,70.9,70.99,147600000.0
2006-06-20 10:30:00,70.994,71.001,70.877,70.98,132800000.0
2006-06-20 10:45:00,70.978,71.002,70.856,70.951,180200000.0
2006-06-20 11:00:00,70.965,71.024,70.918,70.973,171600000.0
2006-06-20 11:15:00,70.977,71.147,70.974,71.147,187200000.0
2006-06-20 11:30:00,71.142,71.173,71.113,71.136,182800000.0
2006-06-20 11:45:00,71.143,71.324,71.13,71.316,192200000.0
2006-06-20 12:00:00,71.326,71.45,71.326,71.424,192000000.0
2006-06-20 12:15:00,71.431,71.597,71.349,71.493,188800000.0
2006-06-20 12:30:00,71.488,71.492,71.406,71.414,180800000.0
2006-06-20 12:45:00,71.408,71.443,71.393,71.4,177800000.0
2006-06-20 13:00:00,71.4,71.421,71.371,71.371,184000000.0
2006-06-20 13:15:00,71.383,71.41,71.288,71.383,171600000.0
2006-06-20 13:30:00,71.396,71.452,71.388,71.43,223400000.0
2006-06-20 13:45:00,71.446,71.54,71.438,71.51,282400000.0
2006-06-20 14:00:00,71.502,71.506,71.323,71.392,372600000.0
2006-06-20 14:15:00,71.381,71.437,71.317,71.43,313600000.0
2006-06-20 14:30:00,71.4,71.452,71.336,71.336,314000000.0
2006-06-20 14:45:00,71.319,71.364,71.213,71.219,267400000.0
2006-06-20 15:00:00,71.224,71.279,71.208,71.235,246800000.0
2006-06-20 15:15:00,71.229,71.335,71.217,71.312,420600000.0
2006-06-20 15:30:00,71.305,71.305,71.238,71.28,448400000.0
2006-06-20 15:45:00,71.275,71.293,71.217,71.232,327400000.0
2006-06-20 16:00:00,71.241,71.241,71.133,71.217,547000000.0
2006-06-20 16:15:00,71.201,71.238,71.158,71.165,415200000.0
2006-06-20 16:30:00,71.154,71.225,71.154,71.184,525600000.0
2006-06-20 16:45:00,71.196,71.296,71.196,71.246,427000000.0
2006-06-20 17:00:00,71.27,71.27,71.199,71.232,533400000.0
2006-06-20 17:15:00,71.227,71.237,71.15,71.15,302400000.0
2006-06-20 17:30:00,71.144,71.214,71.142,71.214,460000000.0
2006-06-20 17:45:00,71.236,71.337,71.236,71.308,567200000.0
2006-06-20 18:00:00,71.307,71.321,71.26,71.26,376400000.0
2006-06-20 18:15:00,71.26,71.3,71.248,71.251,380200000.0
2006-06-20 18:30:00,71.258,71.264,71.201,71.221,558600000.0
2006-06-20 18:45:00,71.226,71.277,71.213,71.252,243600000.0
2006-06-20 19:00:00,71.249,71.25,71.195,71.231,329400000.0
2006-06-20 19:15:00,71.222,71.224,71.18,71.21,276800000.0
2006-06-20 19:30:00,71.216,71.246,71.207,71.221,161600000.0
2006-06-20 19:45:00,71.225,71.243,71.193,71.231,164800000.0
2006-06-20 20:00:00,71.23,71.248,71.186,71.248,164800000.0
2006-06-20 20:15:00,71.255,71.284,71.239,71.247,148200000.0
2006-06-20 20:30:00,71.247,71.256,71.207,71.214,145600000.0
2006-06-20 20:45:00,71.204,71.237,71.179,71.218,174400000.0
2006-06-20 21:00:00,71.213,71.215,71.18,71.205,82000000.0
2006-06-20 21:15:00,71.203,71.222,71.203,71.221,72000000.0
2006-06-20 21:30:00,71.228,71.246,71.215,71.221,65000000.0
2006-06-20 21:45:00,71.223,71.245,71.219,71.239,82600000.0
2006-06-20 22:00:00,71.25,71.258,71.235,71.238,104000000.0
2006-06-20 22:15:00,71.237,71.249,71.228,71.233,133200000.0
2006-06-20 22:30:00,71.233,71.253,71.228,71.244,96800000.0
2006-06-20 22:45:00,71.245,71.261,71.235,71.261,68800000.0
2006-06-20 23:15:00,71.257,71.257,71.186,71.204,11200000.0
2006-06-20 23:30:00,71.213,71.234,71.044,71.078,153400000.0
2006-06-20 23:45:00,71.077,71.096,70.983,71.067,151400000.0
2006-06-21 00:00:00,71.063,71.091,71.059,71.091,73000000.0
2006-06-21 00:15:00,71.083,71.159,71.081,71.14,135400000.0
2006-06-21 00:30:00,71.152,71.16,71.082,71.148,131200000.0
2006-06-21 00:45:00,71.14,71.15,71.118,71.128,131600000.0
2006-06-21 01:00:00,71.132,71.143,71.066,71.13,127400000.0
2006-06-21 01:15:00,71.162,71.172,71.136,71.166,186600000.0
2006-06-21 01:30:00,71.164,71.281,71.158,71.259,189800000.0
2006-06-21 01:45:00,71.259,71.265,71.221,71.259,163200000.0
2006-06-21 02:00:00,71.261,71.264,71.22,71.234,176000000.0
2006-06-21 02:15:00,71.232,71.387,71.193,71.36,197600000.0
2006-06-21 02:30:00,71.356,71.356,71.299,71.303,167800000.0
2006-06-21 02:45:00,71.298,71.298,71.173,71.263,125800000.0
2006-06-21 03:00:00,71.258,71.277,71.235,71.272,145400000.0
2006-06-21 03:15:00,71.258,71.297,71.236,71.283,141200000.0
2006-06-21 03:30:00,71.274,71.29,71.216,71.259,194600000.0
2006-06-21 03:45:00,71.256,71.276,71.212,71.243,157200000.0
2006-06-21 04:00:00,71.252,71.262,71.208,71.214,167800000.0
2006-06-21 04:15:00,71.207,71.226,71.114,71.169,190400000.0
2006-06-21 04:30:00,71.169,71.205,71.141,71.185,180200000.0
2006-06-21 04:45:00,71.188,71.196,71.055,71.179,153600000.0
2006-06-21 05:00:00,71.165,71.215,71.132,71.213,191400000.0
2006-06-21 05:15:00,71.206,71.256,71.173,71.202,148200000.0
2006-06-21 05:30:00,71.214,71.235,71.186,71.206,198800000.0
2006-06-21 05:45:00,71.205,71.211,71.116,71.206,174400000.0
2006-06-21 06:00:00,71.213,71.213,71.154,71.169,148600000.0
2006-06-21 06:15:00,71.174,71.266,71.163,71.233,157800000.0
2006-06-21 06:30:00,71.208,71.257,71.171,71.223,204000000.0
2006-06-21 06:45:00,71.234,71.245,71.2,71.218,193600000.0
2006-06-21 07:00:00,71.22,71.231,71.201,71.224,129600000.0
2006-06-21 07:15:00,71.21,71.246,71.19,71.219,147200000.0
2006-06-21 07:30:00,71.234,71.234,71.193,71.215,178000000.0
2006-06-21 07:45:00,71.221,71.275,71.204,71.263,143400000.0
2006-06-21 08:00:00,71.262,71.309,71.237,71.273,176400000.0
2006-06-21 08:15:00,71.286,71.313,71.132,71.215,155200000.0
2006-06-21 08:30:00,71.211,71.214,71.09,71.165,186200000.0
2006-06-21 08:45:00,71.162,71.195,71.137,71.146,197800000.0
2006-06-21 09:00:00,71.148,71.158,71.069,71.088,172600000.0
2006-06-21 09:15:00,71.096,71.151,71.028,71.137,172800000.0
2006-06-21 09:30:00,71.142,71.151,71.1,71.141,138000000.0
2006-06-21 09:45:00,71.147,71.162,71.126,71.133,180800000.0
2006-06-21 10:00:00,71.136,71.137,71.027,71.053,162600000.0
2006-06-21 10:15:00,71.054,71.067,71.027,71.048,116800000.0
2006-06-21 10:30:00,71.049,71.052,70.943,71.044,146000000.0
2006-06-21 10:45:00,71.032,71.063,70.953,71.033,204800000.0
2006-06-21 11:00:00,71.034,71.045,70.984,70.998,156800000.0
2006-06-21 11:15:00,70.991,71.031,70.971,71.015,202000000.0
2006-06-21 11:30:00,71.023,71.055,71.005,71.007,113000000.0
2006-06-21 11:45:00,71.012,71.063,70.975,71.042,180400000.0
2006-06-21 12:00:00,71.042,71.083,71.033,71.082,177600000.0
2006-06-21 12:15:00,71.073,71.134,71.031,71.131,180200000.0
2006-06-21 12:30:00,71.126,71.148,70.955,71.03,211200000.0
2006-06-21 12:45:00,71.027,71.031,71.01,71.019,102400000.0
2006-06-21 13:00:00,71.021,71.037,70.991,70.999,181800000.0
2006-06-21 13:15:00,71.029,71.035,70.947,71.006,144000000.0
2006-06-21 13:30:00,71.006,71.006,70.946,70.947,238400000.0
2006-06-21 13:45:00,70.96,71.012,70.855,70.884,282600000.0
2006-06-21 14:00:00,70.881,70.944,70.878,70.892,372200000.0
2006-06-21 14:15:00,70.901,71.021,70.888,70.951,287200000.0
2006-06-21 14:30:00,70.985,71.048,70.97,70.97,314600000.0
2006-06-21 14:45:00,70.963,70.963,70.855,70.88,268000000.0
2006-06-21 15:00:00,70.896,71.045,70.892,71.042,282600000.0
2006-06-21 15:15:00,71.037,71.046,70.872,70.956,386600000.0
2006-06-21 15:30:00,70.867,71.05,70.836,71.036,591800000.0
2006-06-21 15:45:00,71.029,71.13,71.024,71.068,341600000.0
2006-06-21 16:00:00,71.067,71.117,70.969,70.98,590800000.0
2006-06-21 16:15:00,70.983,71.129,70.983,71.11,411800000.0
2006-06-21 16:30:00,71.112,71.137,71.023,71.027,503800000.0
2006-06-21 16:45:00,71.021,71.109,71.011,71.098,570400000.0
2006-06-21 17:00:00,71.097,71.154,71.045,71.1,580000000.0
2006-06-21 17:15:00,71.105,71.105,71.015,71.089,334400000.0
2006-06-21 17:30:00,71.097,71.126,71.065,71.11,495000000.0
2006-06-21 17:45:00,71.106,71.122,71.05,71.058,606800000.0
2006-06-21 18:00:00,71.067,71.106,71.047,71.075,436400000.0
2006-06-21 18:15:00,71.093,71.122,71.057,71.105,513400000.0
2006-06-21 18:30:00,71.085,71.098,71.036,71.094,682400000.0
2006-06-21 18:45:00,71.09,71.133,71.07,71.132,303400000.0
2006-06-21 19:00:00,71.123,71.167,71.11,71.143,213800000.0
2006-06-21 19:15:00,71.151,71.216,71.144,71.167,279400000.0
2006-06-21 19:30:00,71.182,71.229,71.154,71.218,138000000.0
2006-06-21 19:45:00,71.236,71.272,71.184,71.256,184000000.0
2006-06-21 20:00:00,71.258,71.313,71.224,71.297,212800000.0
2006-06-21 20:15:00,71.295,71.319,71.273,71.301,178600000.0
2006-06-21 20:30:00,71.296,71.338,71.283,71.299,172800000.0
2006-06-21 20:45:00,71.299,71.311,71.25,71.279,155000000.0
2006-06-21 21:00:00,71.276,71.291,71.26,71.282,99200000.0
2006-06-21 21:15:00,71.264,71.278,71.175,71.259,92200000.0
2006-06-21 21:30:00,71.259,71.261,71.229,71.261,102400000.0
2006-06-21 21:45:00,71.261,71.267,71.244,71.262,100800000.0
2006-06-21 22:00:00,71.273,71.277,71.253,71.256,101800000.0
2006-06-21 22:15:00,71.254,71.276,71.253,71.275,86800000.0
2006-06-21 22:30:00,71.282,71.324,71.278,71.314,152000000.0
2006-06-21 22:45:00,71.316,71.33,71.301,71.324,118800000.0
2006-06-21 23:30:00,71.317,71.317,71.105,71.15,168000000.0
2006-06-21 23:45:00,71.145,71.168,71.125,71.146,76800000.0
2006-06-22 00:00:00,71.147,71.147,71.09,71.123,88000000.0
2006-06-22 00:15:00,71.107,71.131,71.073,71.127,159400000.0
2006-06-22 00:30:00,71.12,71.233,71.105,71.159,142400000.0
2006-06-22 00:45:00,71.104,71.104,70.816,70.835,147200000.0
2006-06-22 01:00:00,70.839,70.849,70.709,70.728,152400000.0
2006-06-22 01:15:00,70.746,70.802,70.723,70.737,193600000.0
2006-06-22 01:30:00,70.735,70.809,70.728,70.764,165800000.0
2006-06-22 01:45:00,70.764,70.851,70.764,70.844,195200000.0
2006-06-22 02:00:00,70.873,70.882,70.827,70.827,186400000.0
2006-06-22 02:15:00,70.832,70.854,70.711,70.805,172800000.0
2006-06-22 02:30:00,70.793,70.81,70.576,70.576,181800000.0
2006-06-22 02:45:00,70.571,70.624,70.48,70.604,154600000.0
2006-06-22 03:00:00,70.611,70.662,70.535,70.662,183400000.0
2006-06-22 03:15:00,70.668,70.683,70.641,70.676,142400000.0
2006-06-22 03:30:00,70.703,70.705,70.641,70.666,125800000.0
2006-06-22 03:45:00,70.664,70.704,70.646,70.678,174400000.0
2006-06-22 04:00:00,70.684,70.705,70.674,70.694,134400000.0
2006-06-22 04:15:00,70.682,70.738,70.606,70.737,153600000.0
2006-06-22 04:30:00,70.729,70.754,70.717,70.745,86800000.0
2006-06-22 04:45:00,70.754,70.787,70.682,70.776,173800000.0
2006-06-22 05:00:00,70.767,70.791,70.752,70.769,166400000.0
2006-06-22 05:15:00,70.762,70.77,70.673,70.744,175400000.0
2006-06-22 05:30:00,70.741,70.777,70.725,70.742,150800000.0
2006-06-22 05:45:00,70.746,70.778,70.668,70.758,124800000.0
2006-06-22 06:00:00,70.758,70.772,70.66,70.766,87400000.0
2006-06-22 06:15:00,70.766,70.777,70.723,70.742,123200000.0
2006-06-22 06:30:00,70.746,70.78,70.701,70.741,134400000.0
2006-06-22 06:45:00,70.742,70.774,70.738,70.759,113600000.0
2006-06-22 07:00:00,70.764,70.764,70.687,70.711,150200000.0
2006-06-22 07:15:00,70.714,70.775,70.712,70.751,164200000.0
2006-06-22 07:30:00,70.754,70.767,70.721,70.749,139200000.0
2006-06-22 07:45:00,70.751,70.79,70.73,70.77,127400000.0
2006-06-22 08:00:00,70.777,70.817,70.777,70.782,155000000.0
2006-06-22 08:15:00,70.794,70.794,70.667,70.734,191400000.0
2006-06-22 08:30:00,70.734,70.746,70.679,70.735,201000000.0
2006-06-22 08:45:00,70.726,70.744,70.638,70.691,179600000.0
2006-06-22 09:00:00,70.69,70.696,70.641,70.694,194600000.0
2006-06-22 09:15:00,70.672,70.767,70.64,70.64,178600000.0
2006-06-22 09:30:00,70.647,70.665,70.508,70.575,170000000.0
2006-06-22 09:45:00,70.583,70.626,70.503,70.589,216400000.0
2006-06-22 10:00:00,70.594,70.655,70.579,70.598,192800000.0
2006-06-22 10:15:00,70.591,70.63,70.547,70.627,153400000.0
2006-06-22 10:30:00,70.641,70.643,70.483,70.608,170600000.0
2006-06-22 10:45:00,70.603,70.623,70.518,70.607,203600000.0
2006-06-22 11:00:00,70.613,70.663,70.573,70.65,158800000.0
2006-06-22 11:15:00,70.631,70.664,70.624,70.63,201400000.0
2006-06-22 11:30:00,70.625,70.669,70.615,70.661,153600000.0
2006-06-22 11:45:00,70.661,70.677,70.552,70.568,191200000.0
2006-06-22 12:00:00,70.579,70.603,70.555,70.596,179000000.0
2006-06-22 12:15:00,70.607,70.755,70.59,70.755,204800000.0
2006-06-22 12:30:00,70.76,70.784,70.645,70.653,211200000.0
2006-06-22 12:45:00,70.656,70.738,70.65,70.726,202000000.0
2006-06-22 13:00:00,70.728,70.75,70.658,70.689,198800000.0
2006-06-22 13:15:00,70.715,70.725,70.542,70.667,188200000.0
2006-06-22 13:30:00,70.701,70.761,70.696,70.738,313600000.0
2006-06-22 13:45:00,70.737,70.767,70.694,70.709,272200000.0
2006-06-22 14:00:00,70.713,70.721,70.632,70.643,323000000.0
2006-06-22 14:15:00,70.639,70.672,70.592,70.592,312400000.0
2006-06-22 14:30:00,70.599,70.642,70.563,70.589,315400000.0
2006-06-22 14:45:00,70.599,70.683,70.595,70.662,256000000.0
2006-06-22 15:00:00,70.665,70.697,70.621,70.654,237200000.0
2006-06-22 15:15:00,70.662,70.776,70.64,70.752,455600000.0
2006-06-22 15:30:00,70.696,70.859,70.691,70.762,595000000.0
2006-06-22 15:45:00,70.759,70.773,70.705,70.706,340600000.0
2006-06-22 16:00:00,70.7,70.739,70.655,70.655,547600000.0
2006-06-22 16:15:00,70.655,70.703,70.594,70.671,413200000.0
2006-06-22 16:30:00,70.665,70.73,70.645,70.694,471200000.0
2006-06-22 16:45:00,70.68,70.684,70.624,70.636,538800000.0
2006-06-22 17:00:00,70.638,70.75,70.618,70.718,603600000.0
2006-06-22 17:15:00,70.718,70.769,70.673,70.738,348200000.0
2006-06-22 17:30:00,70.737,70.827,70.732,70.768,544000000.0
2006-06-22 17:45:00,70.77,70.818,70.747,70.779,606200000.0
2006-06-22 18:00:00,70.779,70.835,70.736,70.761,406200000.0
2006-06-22 18:15:00,70.75,70.816,70.713,70.729,464800000.0
2006-06-22 18:30:00,70.737,70.745,70.583,70.678,682800000.0
2006-06-22 18:45:00,70.69,70.752,70.67,70.736,320400000.0
2006-06-22 19:00:00,70.724,70.738,70.668,70.684,316600000.0
2006-06-22 19:15:00,70.681,70.758,70.663,70.708,278800000.0
2006-06-22 19:30:00,70.711,70.732,70.681,70.72,150400000.0
2006-06-22 19:45:00,70.727,70.748,70.622,70.644,198800000.0
2006-06-22 20:00:00,70.644,70.702,70.585,70.654,247800000.0
2006-06-22 20:15:00,70.667,70.765,70.635,70.737,209600000.0
2006-06-22 20:30:00,70.726,70.829,70.726,70.818,177000000.0
2006-06-22 20:45:00,70.816,70.844,70.801,70.818,134400000.0
2006-06-22 21:00:00,70.818,70.853,70.814,70.817,120000000.0
2006-06-22 21:15:00,70.808,70.834,70.796,70.829,67600000.0
2006-06-22 21:30:00,70.829,70.839,70.726,70.838,115200000.0
2006-06-22 21:45:00,70.841,70.856,70.83,70.843,76800000.0
2006-06-22 22:00:00,70.853,70.856,70.83,70.848,100200000.0
2006-06-22 22:15:00,70.843,70.859,70.835,70.846,81000000.0
2006-06-22 22:30:00,70.848,70.856,70.788,70.842,179200000.0
2006-06-22 22:45:00,70.841,70.854,70.82,70.829,76800000.0
2006-06-22 23:30:00,70.816,70.816,70.67,70.688,200400000.0
2006-06-22 23:45:00,70.692,70.703,70.591,70.689,153600000.0
2006-06-23 00:00:00,70.699,70.751,70.672,70.738,102400000.0
2006-06-23 00:15:00,70.743,70.768,70.731,70.768,150800000.0
2006-06-23 00:30:00,70.739,70.772,70.626,70.626,168400000.0
2006-06-23 00:45:00,70.641,70.879,70.627,70.635,189600000.0
2006-06-23 01:00:00,70.654,70.717,70.572,70.71,200400000.0
2006-06-23 01:15:00,70.708,70.721,70.664,70.702,199400000.0
2006-06-23 01:30:00,70.706,70.738,70.682,70.719,200800000.0
2006-06-23 01:45:00,70.711,70.725,70.682,70.717,181800000.0
2006-06-23 02:00:00,70.726,70.824,70.717,70.806,186000000.0
2006-06-23 02:15:00,70.815,70.912,70.775,70.912,197200000.0
2006-06-23 02:30:00,70.914,70.927,70.889,70.914,108200000.0
2006-06-23 02:45:00,70.916,70.963,70.85,70.905,160800000.0
2006-06-23 03:00:00,70.911,70.933,70.83,70.897,178000000.0
2006-06-23 03:15:00,70.899,70.917,70.861,70.9,112000000.0
2006-06-23 03:30:00,70.896,70.996,70.842,70.987,166400000.0
2006-06-23 03:45:00,70.976,70.981,70.939,70.954,164200000.0
2006-06-23 04:00:00,70.955,70.955,70.914,70.94,140200000.0
2006-06-23 04:15:00,70.938,70.947,70.918,70.931,144000000.0
2006-06-23 04:30:00,70.918,70.952,70.916,70.922,142400000.0
2006-06-23 04:45:00,70.919,70.919,70.827,70.884,148800000.0
2006-06-23 05:00:00,70.869,70.911,70.857,70.909,163600000.0
2006-06-23 05:15:00,70.904,70.921,70.871,70.896,106600000.0
2006-06-23 05:30:00,70.901,70.91,70.868,70.903,121800000.0
2006-06-23 05:45:00,70.905,70.907,70.79,70.881,151800000.0
2006-06-23 06:00:00,70.894,70.894,70.691,70.729,169000000.0
2006-06-23 06:15:00,70.733,70.803,70.733,70.802,167200000.0
2006-06-23 06:30:00,70.78,70.801,70.711,70.738,186600000.0
2006-06-23 06:45:00,70.739,70.761,70.673,70.719,210600000.0
2006-06-23 07:00:00,70.727,70.738,70.684,70.698,158400000.0
2006-06-23 07:15:00,70.703,70.779,70.687,70.774,153000000.0
2006-06-23 07:30:00,70.781,70.785,70.739,70.754,157600000.0
2006-06-23 07:45:00,70.756,70.77,70.718,70.744,138600000.0
2006-06-23 08:00:00,70.757,70.887,70.752,70.863,154000000.0
2006-06-23 08:15:00,70.863,70.873,70.746,70.829,161000000.0
2006-06-23 08:30:00,70.827,70.85,70.757,70.774,201600000.0
2006-06-23 08:45:00,70.757,70.851,70.728,70.806,190400000.0
2006-06-23 09:00:00,70.8,70.816,70.689,70.689,194600000.0
2006-06-23 09:15:00,70.707,70.713,70.57,70.675,190800000.0
2006-06-23 09:30:00,70.664,70.664,70.538,70.578,193000000.0
2006-06-23 09:45:00,70.587,70.602,70.406,70.461,204200000.0
2006-06-23 10:00:00,70.45,70.471,70.38,70.409,200000000.0
2006-06-23 10:15:00,70.408,70.414,70.351,70.351,166200000.0
2006-06-23 10:30:00,70.352,70.522,70.352,70.497,182800000.0
2006-06-23 10:45:00,70.489,70.513,70.395,70.501,203600000.0
2006-06-23 11:00:00,70.521,70.541,70.407,70.436,203200000.0
2006-06-23 11:15:00,70.42,70.462,70.348,70.357,176400000.0
2006-06-23 11:30:00,70.361,70.468,70.34,70.429,193000000.0
2006-06-23 11:45:00,70.426,70.548,70.385,70.525,191400000.0
2006-06-23 12:00:00,70.521,70.56,70.5,70.548,168400000.0
2006-06-23 12:15:00,70.534,70.567,70.457,70.526,160000000.0
2006-06-23 12:30:00,70.526,70.532,70.411,70.503,210600000.0
2006-06-23 12:45:00,70.5,70.5,70.42,70.442,176600000.0
2006-06-23 13:00:00,70.449,70.48,70.351,70.467,203400000.0
2006-06-23 13:15:00,70.488,70.488,70.38,70.467,166400000.0
2006-06-23 13:30:00,70.466,70.624,70.457,70.567,312800000.0
2006-06-23 13:45:00,70.563,70.571,70.418,70.474,258600000.0
2006-06-23 14:00:00,70.45,70.483,70.434,70.462,338600000.0
2006-06-23 14:15:00,70.471,70.561,70.199,70.199,312200000.0
2006-06-23 14:30:00,70.227,70.407,70.227,70.398,315000000.0
2006-06-23 14:45:00,70.407,70.49,70.297,70.321,268200000.0
2006-06-23 15:00:00,70.328,70.463,70.314,70.434,291200000.0
2006-06-23 15:15:00,70.443,70.443,70.262,70.349,456200000.0
2006-06-23 15:30:00,70.247,70.337,70.198,70.315,593400000.0
2006-06-23 15:45:00,70.285,70.362,70.258,70.313,340800000.0
2006-06-23 16:00:00,70.331,70.429,70.326,70.404,589200000.0
2006-06-23 16:15:00,70.409,70.576,70.373,70.552,414600000.0
2006-06-23 16:30:00,70.572,70.66,70.461,70.494,560400000.0
2006-06-23 16:45:00,70.473,70.517,70.35,70.35,499400000.0
2006-06-23 17:00:00,70.342,70.517,70.332,70.512,600200000.0
2006-06-23 17:15:00,70.515,70.526,70.369,70.408,360800000.0
2006-06-23 17:30:00,70.399,70.439,70.386,70.399,533600000.0
2006-06-23 17:45:00,70.395,70.436,70.386,70.418,511200000.0
2006-06-23 18:00:00,70.419,70.498,70.412,70.471,302400000.0
2006-06-23 18:15:00,70.483,70.539,70.408,70.474,379000000.0
2006-06-23 18:30:00,70.473,70.65,70.452,70.593,539400000.0
2006-06-23 18:45:00,70.596,70.611,70.497,70.564,272000000.0
2006-06-23 19:00:00,70.548,70.574,70.544,70.554,189200000.0
2006-06-23 19:15:00,70.554,70.643,70.545,70.618,264000000.0
2006-06-23 19:30:00,70.623,70.673,70.619,70.661,184000000.0
2006-06-23 19:45:00,70.667,70.683,70.639,70.669,153000000.0
2006-06-23 20:00:00,70.67,70.69,70.622,70.679,182400000.0
2006-06-23 20:15:00,70.682,70.771,70.661,70.744,153600000.0
2006-06-23 20:30:00,70.761,70.763,70.726,70.726,133200000.0
2006-06-23 20:45:00,70.721,70.721,70.702,70.714,68200000.0
2006-06-23 21:00:00,70.707,70.727,70.699,70.72,97600000.0
2006-06-23 21:15:00,70.717,70.731,70.635,70.724,94400000.0
2006-06-23 21:30:00,70.731,70.735,70.723,70.729,46400000.0
2006-06-23 21:45:00,70.732,70.761,70.73,70.753,96000000.0
2006-06-23 22:00:00,70.752,70.753,70.739,70.745,59200000.0
2006-06-23 22:15:00,70.744,70.759,70.739,70.75,87200000.0
2006-06-23 22:30:00,70.746,70.751,70.689,70.723,190400000.0
2006-06-23 22:45:00,70.717,70.748,70.714,70.748,108200000.0
2006-06-25 23:30:00,70.741,70.741,70.677,70.697,75200000.0
2006-06-25 23:45:00,70.686,70.69,70.582,70.633,120000000.0
2006-06-26 00:00:00,70.641,70.641,70.571,70.59,99200000.0
2006-06-26 00:15:00,70.598,70.622,70.474,70.622,195000000.0
2006-06-26 00:30:00,70.622,70.679,70.609,70.677,157600000.0
2006-06-26 00:45:00,70.683,70.741,70.654,70.726,161000000.0
2006-06-26 01:00:00,70.724,70.801,70.693,70.795,160000000.0
2006-06-26 01:15:00,70.79,70.798,70.741,70.754,193600000.0
2006-06-26 01:30:00,70.746,70.778,70.74,70.756,179200000.0
2006-06-26 01:45:00,70.751,70.788,70.703,70.735,110400000.0
2006-06-26 02:00:00,70.769,70.859,70.767,70.779,174800000.0
2006-06-26 02:15:00,70.768,70.796,70.654,70.765,206800000.0
2006-06-26 02:30:00,70.763,70.781,70.66,70.661,182400000.0
2006-06-26 02:45:00,70.674,70.699,70.577,70.699,154600000.0
2006-06-26 03:00:00,70.653,70.716,70.561,70.672,147000000.0
2006-06-26 03:15:00,70.669,70.669,70.617,70.626,172200000.0
2006-06-26 03:30:00,70.627,70.681,70.568,70.668,136000000.0
2006-06-26 03:45:00,70.664,70.718,70.62,70.642,162600000.0
2006-06-26 04:00:00,70.644,70.654,70.587,70.587,129600000.0
2006-06-26 04:15:00,70.579,70.592,70.494,70.539,163200000.0
2006-06-26 04:30:00,70.541,70.588,70.54,70.548,179200000.0
2006-06-26 04:45:00,70.553,70.621,70.536,70.609,139200000.0
2006-06-26 05:00:00,70.595,70.609,70.512,70.559,149800000.0
2006-06-26 05:15:00,70.562,70.569,70.503,70.551,138600000.0
2006-06-26 05:30:00,70.55,70.589,70.548,70.555,123200000.0
2006-06-26 05:45:00,70.556,70.556,70.469,70.511,171200000.0
2006-06-26 06:00:00,70.515,70.526,70.397,70.455,140800000.0
2006-06-26 06:15:00,70.457,70.481,70.416,70.448,157800000.0
2006-06-26 06:30:00,70.438,70.506,70.425,70.498,134400000.0
2006-06-26 06:45:00,70.501,70.533,70.491,70.511,124000000.0
2006-06-26 07:00:00,70.505,70.515,70.448,70.457,124800000.0
2006-06-26 07:15:00,70.457,70.486,70.42,70.452,168000000.0
2006-06-26 07:30:00,70.445,70.449,70.376,70.381,167400000.0
2006-06-26 07:45:00,70.381,70.42,70.34,70.391,195600000.0
2006-06-26 08:00:00,70.395,70.489,70.387,70.439,177400000.0
2006-06-26 08:15:00,70.455,70.491,70.318,70.487,180600000.0
2006-06-26 08:30:00,70.477,70.511,70.427,70.458,172800000.0
2006-06-26 08:45:00,70.465,70.574,70.465,70.529,178200000.0
2006-06-26 09:00:00,70.518,70.539,70.463,70.463,195200000.0
2006-06-26 09:15:00,70.465,70.469,70.352,70.426,179200000.0
2006-06-26 09:30:00,70.434,70.467,70.336,70.461,180800000.0
2006-06-26 09:45:00,70.461,70.461,70.319,70.423,203200000.0
2006-06-26 10:00:00,70.432,70.514,70.419,70.488,183800000.0
2006-06-26 10:15:00,70.484,70.512,70.447,70.447,179200000.0
2006-06-26 10:30:00,70.457,70.516,70.395,70.511,154000000.0
2006-06-26 10:45:00,70.506,70.529,70.318,70.39,204200000.0
2006-06-26 11:00:00,70.389,70.412,70.3,70.355,202400000.0
2006-06-26 11:15:00,70.355,70.414,70.323,70.354,163200000.0
2006-06-26 11:30:00,70.349,70.356,70.168,70.214,193000000.0
2006-06-26 11:45:00,70.212,70.24,70.143,70.229,191400000.0
2006-06-26 12:00:00,70.227,70.227,70.124,70.158,180800000.0
2006-06-26 12:15:00,70.164,70.195,70.109,70.155,180800000.0
2006-06-26 12:30:00,70.17,70.192,70.089,70.179,211200000.0
2006-06-26 12:45:00,70.177,70.211,70.094,70.12,203600000.0
2006-06-26 13:00:00,70.121,70.134,70.093,70.096,169000000.0
2006-06-26 13:15:00,70.098,70.202,70.078,70.199,187200000.0
2006-06-26 13:30:00,70.193,70.203,70.131,70.149,249600000.0
2006-06-26 13:45:00,70.157,70.307,70.157,70.307,256000000.0
2006-06-26 14:00:00,70.307,70.326,70.253,70.289,371000000.0
2006-06-26 14:15:00,70.295,70.299,70.181,70.206,313400000.0
2006-06-26 14:30:00,70.194,70.235,70.187,70.206,290600000.0
2006-06-26 14:45:00,70.218,70.236,70.117,70.16,268000000.0
2006-06-26 15:00:00,70.153,70.156,70.108,70.128,233000000.0
2006-06-26 15:15:00,70.13,70.242,70.106,70.241,434600000.0
2006-06-26 15:30:00,70.163,70.297,70.132,70.286,595000000.0
2006-06-26 15:45:00,70.295,70.304,70.246,70.26,294400000.0
2006-06-26 16:00:00,70.256,70.358,70.256,70.281,539800000.0
2006-06-26 16:15:00,70.283,70.287,70.2,70.228,395200000.0
2006-06-26 16:30:00,70.223,70.233,70.17,70.178,560800000.0
2006-06-26 16:45:00,70.174,70.217,70.165,70.167,511600000.0
2006-06-26 17:00:00,70.164,70.239,70.164,70.19,589000000.0
2006-06-26 17:15:00,70.196,70.228,70.127,70.185,318400000.0
2006-06-26 17:30:00,70.176,70.244,70.175,70.215,479200000.0
2006-06-26 17:45:00,70.215,70.237,70.207,70.23,473000000.0
2006-06-26 18:00:00,70.234,70.266,70.132,70.253,385800000.0
2006-06-26 18:15:00,70.263,70.263,70.191,70.195,432400000.0
2006-06-26 18:30:00,70.193,70.214,70.167,70.188,674400000.0
2006-06-26 18:45:00,70.19,70.369,70.17,70.369,296800000.0
2006-06-26 19:00:00,70.346,70.44,70.333,70.376,330000000.0
2006-06-26 19:15:00,70.354,70.361,70.265,70.265,277800000.0
2006-06-26 19:30:00,70.286,70.4,70.279,70.387,183400000.0
2006-06-26 19:45:00,70.375,70.375,70.292,70.305,186600000.0
2006-06-26 20:00:00,70.305,70.348,70.278,70.348,185600000.0
2006-06-26 20:15:00,70.346,70.364,70.326,70.36,148800000.0
2006-06-26 20:30:00,70.378,70.447,70.354,70.354,150400000.0
2006-06-26 20:45:00,70.355,70.389,70.311,70.34,144000000.0
2006-06-26 21:00:00,70.344,70.356,70.327,70.353,130000000.0
2006-06-26 21:15:00,70.345,70.363,70.264,70.359,82000000.0
2006-06-26 21:30:00,70.35,70.378,70.348,70.378,54400000.0
2006-06-26 21:45:00,70.372,70.372,70.315,70.315,121600000.0
2006-06-26 22:00:00,70.326,70.332,70.271,70.28,150400000.0
2006-06-26 22:15:00,70.277,70.316,70.272,70.303,122600000.0
2006-06-26 22:30:00,70.307,70.307,70.289,70.307,65600000.0
2006-06-26 22:45:00,70.31,70.33,70.298,70.304,80000000.0
2006-06-26 23:15:00,70.29,70.29,70.224,70.272,11200000.0
2006-06-26 23:30:00,70.262,70.262,70.144,70.153,120000000.0
2006-06-26 23:45:00,70.148,70.201,70.085,70.178,168000000.0
2006-06-27 00:00:00,70.187,70.204,70.179,70.198,116800000.0
2006-06-27 00:15:00,70.184,70.242,70.182,70.242,147200000.0
2006-06-27 00:30:00,70.229,70.232,70.187,70.195,97600000.0
2006-06-27 00:45:00,70.197,70.247,70.197,70.239,74600000.0
2006-06-27 01:00:00,70.232,70.238,70.17,70.233,145600000.0
2006-06-27 01:15:00,70.256,70.306,70.229,70.273,169400000.0
2006-06-27 01:30:00,70.269,70.3,70.235,70.287,175400000.0
2006-06-27 01:45:00,70.276,70.307,70.238,70.238,193000000.0
2006-06-27 02:00:00,70.243,70.263,70.168,70.188,198600000.0
2006-06-27 02:15:00,70.186,70.235,70.128,70.223,183800000.0
2006-06-27 02:30:00,70.229,70.331,70.218,70.328,153000000.0
2006-06-27 02:45:00,70.324,70.334,70.221,70.277,177600000.0
2006-06-27 03:00:00,70.277,70.463,70.184,70.447,188800000.0
2006-06-27 03:15:00,70.45,70.45,70.346,70.383,183400000.0
2006-06-27 03:30:00,70.377,70.391,70.266,70.272,164200000.0
2006-06-27 03:45:00,70.276,70.356,70.276,70.341,173200000.0
2006-06-27 04:00:00,70.347,70.417,70.332,70.403,153600000.0
2006-06-27 04:15:00,70.404,70.404,70.268,70.387,137600000.0
2006-06-27 04:30:00,70.384,70.418,70.369,70.403,135400000.0
2006-06-27 04:45:00,70.402,70.437,70.316,70.408,175200000.0
2006-06-27 05:00:00,70.409,70.44,70.388,70.415,175800000.0
2006-06-27 05:15:00,70.416,70.422,70.347,70.362,128000000.0
2006-06-27 05:30:00,70.368,70.368,70.328,70.363,155200000.0
2006-06-27 05:45:00,70.368,70.474,70.33,70.467,171000000.0
2006-06-27 06:00:00,70.47,70.489,70.394,70.439,185600000.0
2006-06-27 06:15:00,70.442,70.448,70.398,70.422,124800000.0
2006-06-27 06:30:00,70.422,70.479,70.394,70.439,203600000.0
2006-06-27 06:45:00,70.456,70.51,70.444,70.479,210000000.0
2006-06-27 07:00:00,70.484,70.499,70.46,70.488,123000000.0
2006-06-27 07:15:00,70.493,70.499,70.428,70.428,153000000.0
2006-06-27 07:30:00,70.431,70.503,70.428,70.45,166400000.0
2006-06-27 07:45:00,70.455,70.574,70.455,70.574,172800000.0
2006-06-27 08:00:00,70.567,70.567,70.458,70.527,158800000.0
2006-06-27 08:15:00,70.542,70.571,70.47,70.544,192000000.0
2006-06-27 08:30:00,70.534,70.542,70.469,70.49,191800000.0
2006-06-27 08:45:00,70.493,70.515,70.449,70.476,190400000.0
2006-06-27 09:00:00,70.48,70.501,70.439,70.454,195200000.0
2006-06-27 09:15:00,70.456,70.485,70.384,70.464,166800000.0
2006-06-27 09:30:00,70.47,70.511,70.397,70.484,192800000.0
2006-06-27 09:45:00,70.49,70.501,70.382,70.463,201000000.0
2006-06-27 10:00:00,70.444,70.504,70.302,70.312,190200000.0
2006-06-27 10:15:00,70.324,70.482,70.324,70.454,178600000.0
2006-06-27 10:30:00,70.472,70.507,70.384,70.404,181200000.0
2006-06-27 10:45:00,70.389,70.468,70.384,70.456,192400000.0
2006-06-27 11:00:00,70.485,70.531,70.418,70.44,217000000.0
2006-06-27 11:15:00,70.442,70.442,70.383,70.401,182200000.0
2006-06-27 11:30:00,70.402,70.465,70.402,70.436,193400000.0
2006-06-27 11:45:00,70.441,70.458,70.38,70.409,176400000.0
2006-06-27 12:00:00,70.414,70.445,70.322,70.347,191400000.0
2006-06-27 12:15:00,70.355,70.507,70.307,70.432,203600000.0
2006-06-27 12:30:00,70.42,70.467,70.311,70.445,178600000.0
2006-06-27 12:45:00,70.442,70.509,70.431,70.495,189200000.0
2006-06-27 13:00:00,70.493,70.493,70.298,70.298,208200000.0
2006-06-27 13:15:00,70.313,70.318,70.079,70.17,201600000.0
2006-06-27 13:30:00,70.177,70.206,70.131,70.15,311800000.0
2006-06-27 13:45:00,70.145,70.183,70.114,70.169,281400000.0
2006-06-27 14:00:00,70.163,70.233,70.163,70.187,373200000.0
2006-06-27 14:15:00,70.189,70.222,70.143,70.205,312200000.0
2006-06-27 14:30:00,70.203,70.235,70.191,70.191,307400000.0
2006-06-27 14:45:00,70.191,70.245,70.157,70.214,249400000.0
2006-06-27 15:00:00,70.206,70.232,70.14,70.14,243600000.0
2006-06-27 15:15:00,70.142,70.175,70.012,70.094,458200000.0
2006-06-27 15:30:00,70.032,70.162,70.009,70.129,593600000.0
2006-06-27 15:45:00,70.137,70.213,70.031,70.031,339600000.0
2006-06-27 16:00:00,69.905,70.255,69.905,70.196,589000000.0
2006-06-27 16:15:00,70.188,70.326,70.168,70.316,414800000.0
2006-06-27 16:30:00,70.327,70.34,70.242,70.28,559800000.0
2006-06-27 16:45:00,70.289,70.398,70.277,70.322,558800000.0
2006-06-27 17:00:00,70.338,70.414,70.316,70.407,583600000.0
2006-06-27 17:15:00,70.416,70.42,70.37,70.392,303200000.0
2006-06-27 17:30:00,70.374,70.448,70.374,70.405,510400000.0
2006-06-27 17:45:00,70.402,70.47,70.362,70.465,572400000.0
2006-06-27 18:00:00,70.446,70.463,70.357,70.404,418400000.0
2006-06-27 18:15:00,70.398,70.414,70.375,70.405,385800000.0
2006-06-27 18:30:00,70.4,70.416,70.366,70.395,474400000.0
2006-06-27 18:45:00,70.396,70.442,70.381,70.437,267400000.0
2006-06-27 19:00:00,70.425,70.425,70.323,70.363,269800000.0
2006-06-27 19:15:00,70.363,70.375,70.342,70.342,236200000.0
2006-06-27 19:30:00,70.352,70.371,70.281,70.296,156200000.0
2006-06-27 19:45:00,70.31,70.318,70.265,70.27,128000000.0
2006-06-27 20:00:00,70.272,70.279,70.203,70.268,168400000.0
2006-06-27 20:15:00,70.273,70.285,70.245,70.268,172800000.0
2006-06-27 20:30:00,70.271,70.307,70.262,70.286,76200000.0
2006-06-27 20:45:00,70.289,70.324,70.287,70.31,183400000.0
2006-06-27 21:00:00,70.308,70.316,70.289,70.296,68800000.0
2006-06-27 21:15:00,70.289,70.307,70.203,70.307,65000000.0
2006-06-27 21:30:00,70.309,70.348,70.242,70.325,120000000.0
2006-06-27 21:45:00,70.329,70.334,70.303,70.326,127400000.0
2006-06-27 22:00:00,70.329,70.34,70.318,70.333,101800000.0
2006-06-27 22:15:00,70.331,70.353,70.328,70.328,81600000.0
2006-06-27 22:30:00,70.33,70.337,70.304,70.333,134400000.0
2006-06-27 22:45:00,70.337,70.337,70.312,70.326,69200000.0
2006-06-27 23:30:00,70.324,70.324,70.244,70.267,117200000.0
2006-06-27 23:45:00,70.267,70.269,70.15,70.225,166800000.0
2006-06-28 00:00:00,70.241,70.259,70.208,70.227,134400000.0
2006-06-28 00:15:00,70.245,70.278,70.232,70.272,186600000.0
2006-06-28 00:30:00,70.266,70.308,70.238,70.266,173800000.0
2006-06-28 00:45:00,70.208,70.208,69.89,69.941,151400000.0
2006-06-28 01:00:00,69.961,70.093,69.922,70.045,199400000.0
2006-06-28 01:15:00,70.048,70.048,69.898,69.928,168400000.0
2006-06-28 01:30:00,69.941,69.953,69.903,69.907,154000000.0
2006-06-28 01:45:00,69.904,69.926,69.868,69.91,182800000.0
2006-06-28 02:00:00,69.925,69.981,69.904,69.97,197800000.0
2006-06-28 02:15:00,69.975,70.039,69.928,70.013,180600000.0
2006-06-28 02:30:00,70.009,70.016,69.963,69.963,180200000.0
2006-06-28 02:45:00,69.957,70.007,69.881,69.923,165800000.0
2006-06-28 03:00:00,69.912,69.949,69.87,69.894,177600000.0
2006-06-28 03:15:00,69.903,69.917,69.843,69.847,195000000.0
2006-06-28 03:30:00,69.852,69.904,69.79,69.823,169000000.0
2006-06-28 03:45:00,69.826,69.935,69.824,69.916,131200000.0
2006-06-28 04:00:00,69.928,69.978,69.917,69.932,155200000.0
2006-06-28 04:15:00,69.932,69.935,69.83,69.881,167200000.0
2006-06-28 04:30:00,69.869,69.877,69.778,69.82,179600000.0
2006-06-28 04:45:00,69.82,69.82,69.73,69.772,177000000.0
2006-06-28 05:00:00,69.765,69.817,69.765,69.796,169600000.0
2006-06-28 05:15:00,69.795,69.843,69.751,69.777,174800000.0
2006-06-28 05:30:00,69.78,69.78,69.722,69.722,171600000.0
2006-06-28 05:45:00,69.722,69.772,69.603,69.718,188200000.0
2006-06-28 06:00:00,69.724,69.771,69.651,69.749,172800000.0
2006-06-28 06:15:00,69.743,69.775,69.72,69.734,145200000.0
2006-06-28 06:30:00,69.723,69.786,69.69,69.786,142400000.0
2006-06-28 06:45:00,69.793,69.816,69.765,69.81,178600000.0
2006-06-28 07:00:00,69.822,69.84,69.804,69.84,109800000.0
2006-06-28 07:15:00,69.838,69.893,69.82,69.87,147200000.0
2006-06-28 07:30:00,69.865,69.89,69.844,69.873,138600000.0
2006-06-28 07:45:00,69.872,69.877,69.756,69.759,168000000.0
2006-06-28 08:00:00,69.764,69.775,69.466,69.47,174800000.0
2006-06-28 08:15:00,69.449,69.449,69.315,69.315,196800000.0
2006-06-28 08:30:00,69.298,69.372,69.222,69.227,200800000.0
2006-06-28 08:45:00,69.22,69.318,69.205,69.314,189000000.0
2006-06-28 09:00:00,69.321,69.339,69.219,69.249,183400000.0
2006-06-28 09:15:00,69.26,69.313,69.179,69.31,174400000.0
2006-06-28 09:30:00,69.334,69.38,69.242,69.244,191800000.0
2006-06-28 09:45:00,69.22,69.31,69.15,69.31,202600000.0
2006-06-28 10:00:00,69.33,69.33,69.199,69.271,178600000.0
2006-06-28 10:15:00,69.262,69.32,69.247,69.287,173800000.0
2006-06-28 10:30:00,69.286,69.345,69.236,69.344,170000000.0
2006-06-28 10:45:00,69.332,69.364,69.252,69.356,205200000.0
2006-06-28 11:00:00,69.366,69.366,69.333,69.359,147200000.0
2006-06-28 11:15:00,69.357,69.381,69.311,69.347,174800000.0
2006-06-28 11:30:00,69.347,69.353,69.31,69.344,152000000.0
2006-06-28 11:45:00,69.336,69.35,69.259,69.312,178400000.0
2006-06-28 12:00:00,69.317,69.341,69.301,69.317,148800000.0
2006-06-28 12:15:00,69.321,69.334,69.266,69.3,137600000.0
2006-06-28 12:30:00,69.292,69.305,69.203,69.269,200000000.0
2006-06-28 12:45:00,69.266,69.317,69.236,69.302,187000000.0
2006-06-28 13:00:00,69.306,69.347,69.298,69.298,151400000.0
2006-06-28 13:15:00,69.305,69.348,69.246,69.344,168000000.0
2006-06-28 13:30:00,69.352,69.383,69.302,69.302,215400000.0
2006-06-28 13:45:00,69.304,69.322,69.277,69.293,224400000.0
2006-06-28 14:00:00,69.289,69.302,69.132,69.155,371600000.0
2006-06-28 14:15:00,69.139,69.154,68.957,69.009,299000000.0
2006-06-28 14:30:00,69.02,69.109,68.995,69.073,316000000.0
2006-06-28 14:45:00,69.066,69.089,69.042,69.062,257400000.0
2006-06-28 15:00:00,69.061,69.095,69.044,69.085,270200000.0
2006-06-28 15:15:00,69.074,69.083,68.968,69.061,457800000.0
2006-06-28 15:30:00,68.994,69.133,68.954,68.954,593200000.0
2006-06-28 15:45:00,68.96,69.033,68.929,68.987,338400000.0
2006-06-28 16:00:00,68.981,69.013,68.937,68.937,543200000.0
2006-06-28 16:15:00,68.942,69.02,68.924,69.0,413600000.0
2006-06-28 16:30:00,68.988,69.05,68.979,69.01,559000000.0
2006-06-28 16:45:00,69.002,69.026,68.97,68.98,492400000.0
2006-06-28 17:00:00,68.975,69.058,68.965,69.007,623600000.0
2006-06-28 17:15:00,69.018,69.036,68.948,68.967,361600000.0
2006-06-28 17:30:00,68.967,69.012,68.951,69.01,455800000.0
2006-06-28 17:45:00,69.013,69.345,69.007,69.337,606200000.0
2006-06-28 18:00:00,69.36,69.374,69.218,69.339,438800000.0
2006-06-28 18:15:00,69.339,69.498,69.338,69.464,514000000.0
2006-06-28 18:30:00,69.467,69.467,69.397,69.403,212200000.0
2006-06-28 20:15:00,69.406,69.413,69.397,69.406,40000000.0
2006-06-28 20:30:00,69.405,69.449,69.403,69.446,100200000.0
2006-06-28 20:45:00,69.451,69.457,69.396,69.396,161600000.0
2006-06-28 21:00:00,69.395,69.417,69.388,69.406,123200000.0
2006-06-28 21:15:00,69.412,69.418,69.323,69.408,117800000.0
2006-06-28 21:30:00,69.411,69.432,69.404,69.415,70400000.0
2006-06-28 21:45:00,69.422,69.44,69.411,69.426,135800000.0
2006-06-28 22:00:00,69.438,69.439,69.409,69.422,103400000.0
2006-06-28 22:15:00,69.417,69.427,69.402,69.41,104000000.0
2006-06-28 22:30:00,69.414,69.433,69.406,69.418,109200000.0
2006-06-28 22:45:00,69.427,69.447,69.421,69.443,101800000.0
2006-06-28 23:30:00,69.403,69.405,69.361,69.369,75200000.0
2006-06-28 23:45:00,69.359,69.368,69.263,69.305,88000000.0
2006-06-29 00:00:00,69.316,69.333,69.239,69.239,143400000.0
2006-06-29 00:15:00,69.246,69.328,69.245,69.317,188800000.0
2006-06-29 00:30:00,69.309,69.317,69.291,69.302,66000000.0
2006-06-29 00:45:00,69.304,69.317,69.261,69.265,78400000.0
2006-06-29 01:00:00,69.269,69.292,69.207,69.212,171000000.0
2006-06-29 01:15:00,69.22,69.305,69.214,69.305,154600000.0
2006-06-29 01:30:00,69.309,69.31,69.269,69.271,166400000.0
2006-06-29 01:45:00,69.26,69.339,69.249,69.313,174800000.0
2006-06-29 02:00:00,69.344,69.405,69.327,69.373,181800000.0
2006-06-29 02:15:00,69.366,69.384,69.286,69.338,183400000.0
2006-06-29 02:30:00,69.353,69.381,69.345,69.348,180200000.0
2006-06-29 02:45:00,69.355,69.421,69.307,69.368,166400000.0
2006-06-29 03:00:00,69.363,69.387,69.258,69.369,182800000.0
2006-06-29 03:15:00,69.374,69.398,69.336,69.353,195200000.0
2006-06-29 03:30:00,69.361,69.474,69.302,69.466,170600000.0
2006-06-29 03:45:00,69.464,69.516,69.462,69.508,186400000.0
2006-06-29 04:00:00,69.502,69.502,69.449,69.481,94400000.0
2006-06-29 04:15:00,69.478,69.484,69.451,69.467,101800000.0
2006-06-29 04:30:00,69.467,69.481,69.445,69.471,118400000.0
2006-06-29 04:45:00,69.474,69.474,69.356,69.458,129600000.0
2006-06-29 05:00:00,69.46,69.479,69.421,69.437,145400000.0
2006-06-29 05:15:00,69.435,69.465,69.38,69.441,167400000.0
2006-06-29 05:30:00,69.452,69.468,69.426,69.454,164800000.0
2006-06-29 05:45:00,69.447,69.455,69.324,69.416,181400000.0
2006-06-29 06:00:00,69.427,69.44,69.412,69.424,97600000.0
2006-06-29 06:15:00,69.426,69.433,69.323,69.329,94400000.0
2006-06-29 06:30:00,69.322,69.354,69.261,69.328,161600000.0
2006-06-29 06:45:00,69.31,69.324,69.232,69.324,210000000.0
2006-06-29 07:00:00,69.328,69.329,69.284,69.295,136400000.0
2006-06-29 07:15:00,69.3,69.313,69.258,69.278,180800000.0
2006-06-29 07:30:00,69.279,69.283,69.2,69.2,148800000.0
2006-06-29 07:45:00,69.202,69.227,69.164,69.209,195200000.0
2006-06-29 08:00:00,69.205,69.309,69.198,69.275,180200000.0
2006-06-29 08:15:00,69.282,69.314,69.146,69.24,192000000.0
2006-06-29 08:30:00,69.247,69.32,69.238,69.269,201600000.0
2006-06-29 08:45:00,69.262,69.309,69.242,69.297,188800000.0
2006-06-29 09:00:00,69.292,69.321,69.254,69.305,168400000.0
2006-06-29 09:15:00,69.311,69.323,69.225,69.304,177600000.0
2006-06-29 09:30:00,69.303,69.325,69.288,69.309,123200000.0
2006-06-29 09:45:00,69.294,69.303,69.165,69.24,202000000.0
2006-06-29 10:00:00,69.251,69.295,69.251,69.295,178600000.0
2006-06-29 10:15:00,69.291,69.325,69.239,69.301,152400000.0
2006-06-29 10:30:00,69.296,69.329,69.224,69.265,182200000.0
2006-06-29 10:45:00,69.256,69.274,69.142,69.233,156800000.0
2006-06-29 11:00:00,69.232,69.247,69.136,69.208,199400000.0
2006-06-29 11:15:00,69.193,69.219,69.164,69.205,201600000.0
2006-06-29 11:30:00,69.207,69.209,69.11,69.123,149800000.0
2006-06-29 11:45:00,69.122,69.152,69.03,69.143,192400000.0
2006-06-29 12:00:00,69.151,69.156,69.095,69.119,167400000.0
2006-06-29 12:15:00,69.12,69.201,69.06,69.178,205400000.0
2006-06-29 12:30:00,69.18,69.204,69.108,69.196,198800000.0
2006-06-29 12:45:00,69.18,69.216,69.118,69.21,191400000.0
2006-06-29 13:00:00,69.212,69.234,69.13,69.13,137600000.0
2006-06-29 13:15:00,69.151,69.237,69.138,69.229,169000000.0
2006-06-29 13:30:00,69.244,69.327,69.23,69.277,215800000.0
2006-06-29 13:45:00,69.269,69.285,69.178,69.187,242600000.0
2006-06-29 14:00:00,69.193,69.246,69.155,69.183,371400000.0
2006-06-29 14:15:00,69.17,69.216,69.122,69.122,300400000.0
2006-06-29 14:30:00,69.117,69.212,69.117,69.147,314600000.0
2006-06-29 14:45:00,69.154,69.236,69.151,69.229,269200000.0
2006-06-29 15:00:00,69.236,69.239,69.079,69.079,288800000.0
2006-06-29 15:15:00,69.079,69.251,69.069,69.251,457200000.0
2006-06-29 15:30:00,69.168,69.31,69.152,69.228,516400000.0
2006-06-29 15:45:00,69.233,69.248,69.155,69.185,339600000.0
2006-06-29 16:00:00,69.151,69.151,69.056,69.114,587200000.0
2006-06-29 16:15:00,69.118,69.184,69.079,69.094,353800000.0
2006-06-29 16:30:00,69.102,69.177,69.079,69.177,443800000.0
2006-06-29 16:45:00,69.163,69.255,69.149,69.207,568800000.0
2006-06-29 17:00:00,69.206,69.206,69.149,69.161,499800000.0
2006-06-29 17:15:00,69.166,69.192,69.102,69.176,348800000.0
2006-06-29 17:30:00,69.152,69.21,69.138,69.156,499200000.0
2006-06-29 17:45:00,69.157,69.209,69.13,69.16,603000000.0
2006-06-29 18:00:00,69.182,69.182,69.096,69.113,335800000.0
2006-06-29 18:15:00,69.131,69.184,69.111,69.184,409400000.0
2006-06-29 18:30:00,69.189,69.277,69.175,69.252,546800000.0
2006-06-29 18:45:00,69.249,69.314,69.24,69.284,261200000.0
2006-06-29 19:00:00,69.283,69.315,69.28,69.295,239200000.0
2006-06-29 19:15:00,69.293,69.296,69.253,69.291,185400000.0
2006-06-29 19:30:00,69.292,69.339,69.292,69.316,123200000.0
2006-06-29 19:45:00,69.311,69.339,69.224,69.249,178600000.0
2006-06-29 20:00:00,69.245,69.308,69.12,69.18,200000000.0
2006-06-29 20:15:00,69.183,69.343,68.851,69.088,238200000.0
2006-06-29 20:30:00,69.097,69.271,69.086,69.231,184000000.0
2006-06-29 20:45:00,69.248,69.263,69.131,69.156,204200000.0
2006-06-29 21:00:00,69.156,69.259,69.156,69.236,174400000.0
2006-06-29 21:15:00,69.227,69.232,69.071,69.091,171200000.0
2006-06-29 21:30:00,69.081,69.184,69.065,69.151,168000000.0
2006-06-29 21:45:00,69.147,69.21,69.147,69.188,187000000.0
2006-06-29 22:00:00,69.197,69.272,69.19,69.262,164800000.0
2006-06-29 22:15:00,69.246,69.285,69.223,69.268,190800000.0
2006-06-29 22:30:00,69.278,69.289,69.217,69.232,170600000.0
2006-06-29 22:45:00,69.24,69.277,69.234,69.264,106000000.0
2006-06-29 23:30:00,69.262,69.41,69.246,69.339,156200000.0
2006-06-29 23:45:00,69.351,69.39,69.25,69.369,180200000.0
2006-06-30 00:00:00,69.376,69.38,69.344,69.361,124200000.0
2006-06-30 00:15:00,69.354,69.461,69.333,69.431,189800000.0
2006-06-30 00:30:00,69.439,69.537,69.425,69.533,211400000.0
2006-06-30 00:45:00,69.54,69.653,69.538,69.604,190400000.0
2006-06-30 01:00:00,69.593,69.613,69.519,69.562,198200000.0
2006-06-30 01:15:00,69.571,69.642,69.548,69.628,197600000.0
2006-06-30 01:30:00,69.635,69.695,69.564,69.686,201000000.0
2006-06-30 01:45:00,69.67,69.725,69.657,69.714,190200000.0
2006-06-30 02:00:00,69.72,69.741,69.696,69.696,197000000.0
2006-06-30 02:15:00,69.695,69.774,69.633,69.764,185400000.0
2006-06-30 02:30:00,69.764,69.767,69.724,69.732,141800000.0
2006-06-30 02:45:00,69.737,69.793,69.688,69.768,177600000.0
2006-06-30 03:00:00,69.79,69.88,69.695,69.805,172800000.0
2006-06-30 03:15:00,69.801,69.824,69.773,69.773,194000000.0
2006-06-30 03:30:00,69.768,69.814,69.69,69.79,162000000.0
2006-06-30 03:45:00,69.782,69.822,69.767,69.767,176000000.0
2006-06-30 04:00:00,69.771,69.8,69.75,69.799,175400000.0
2006-06-30 04:15:00,69.787,69.787,69.601,69.686,164600000.0
2006-06-30 04:30:00,69.676,69.705,69.614,69.63,177000000.0
2006-06-30 04:45:00,69.643,69.664,69.528,69.663,171400000.0
2006-06-30 05:00:00,69.648,69.67,69.621,69.665,177400000.0
2006-06-30 05:15:00,69.659,69.723,69.587,69.689,187600000.0
2006-06-30 05:30:00,69.698,69.72,69.673,69.704,166800000.0
2006-06-30 05:45:00,69.7,69.763,69.617,69.729,200000000.0
2006-06-30 06:00:00,69.741,69.753,69.632,69.747,185000000.0
2006-06-30 06:15:00,69.747,69.873,69.747,69.873,145600000.0
2006-06-30 06:30:00,69.87,69.973,69.835,69.935,190600000.0
2006-06-30 06:45:00,69.937,69.944,69.872,69.898,176800000.0
2006-06-30 07:00:00,69.894,69.898,69.85,69.87,173800000.0
2006-06-30 07:15:00,69.872,69.947,69.852,69.917,142400000.0
2006-06-30 07:30:00,69.938,70.076,69.913,70.051,190400000.0
2006-06-30 07:45:00,70.041,70.067,69.938,69.953,195200000.0
2006-06-30 08:00:00,69.955,70.039,69.848,69.921,186600000.0
2006-06-30 08:15:00,69.924,70.062,69.903,70.062,191800000.0
2006-06-30 08:30:00,70.084,70.212,70.054,70.06,205200000.0
2006-06-30 08:45:00,70.041,70.087,70.003,70.025,189800000.0
2006-06-30 09:00:00,70.023,70.05,69.984,70.027,182400000.0
2006-06-30 09:15:00,70.022,70.023,69.852,69.913,190400000.0
2006-06-30 09:30:00,69.916,69.969,69.886,69.942,193000000.0
2006-06-30 09:45:00,69.975,69.983,69.72,69.813,216000000.0
2006-06-30 10:00:00,69.799,69.81,69.688,69.688,178600000.0
2006-06-30 10:15:00,69.682,69.734,69.627,69.712,178400000.0
2006-06-30 10:30:00,69.702,69.891,69.702,69.863,182400000.0
2006-06-30 10:45:00,69.869,69.972,69.86,69.933,188800000.0
2006-06-30 11:00:00,69.94,70.03,69.935,70.01,185600000.0
2006-06-30 11:15:00,70.009,70.02,69.984,69.984,177400000.0
2006-06-30 11:30:00,69.967,69.97,69.912,69.935,181800000.0
2006-06-30 11:45:00,69.935,69.944,69.827,69.875,164800000.0
2006-06-30 12:00:00,69.872,69.872,69.797,69.862,181200000.0
2006-06-30 12:15:00,69.868,69.903,69.818,69.886,204200000.0
2006-06-30 12:30:00,69.873,69.886,69.725,69.817,170400000.0
2006-06-30 12:45:00,69.816,69.816,69.752,69.767,176000000.0
2006-06-30 13:00:00,69.77,69.797,69.761,69.78,121000000.0
2006-06-30 13:15:00,69.779,69.844,69.725,69.844,153000000.0
2006-06-30 13:30:00,69.833,69.862,69.792,69.822,228800000.0
2006-06-30 13:45:00,69.827,69.868,69.813,69.865,283000000.0
2006-06-30 14:00:00,69.877,69.877,69.814,69.816,323600000.0
2006-06-30 14:15:00,69.813,69.896,69.8,69.8,299000000.0
2006-06-30 14:30:00,69.798,69.918,69.762,69.791,291200000.0
2006-06-30 14:45:00,69.785,69.855,69.78,69.789,267600000.0
2006-06-30 15:00:00,69.795,69.795,69.635,69.658,290600000.0
2006-06-30 15:15:00,69.662,69.734,69.631,69.713,382800000.0
2006-06-30 15:30:00,69.71,69.712,69.591,69.624,478200000.0
2006-06-30 15:45:00,69.629,69.697,69.587,69.589,324600000.0
2006-06-30 16:00:00,69.583,69.657,69.506,69.656,589000000.0
2006-06-30 16:15:00,69.641,69.7,69.562,69.562,414400000.0
2006-06-30 16:30:00,69.561,69.662,69.538,69.654,560400000.0
2006-06-30 16:45:00,69.644,69.686,69.533,69.686,571600000.0
2006-06-30 17:00:00,69.702,69.707,69.463,69.547,600400000.0
2006-06-30 17:15:00,69.537,69.677,69.524,69.669,361000000.0
2006-06-30 17:30:00,69.676,69.695,69.495,69.497,518600000.0
2006-06-30 17:45:00,69.5,69.749,69.467,69.749,607200000.0
2006-06-30 18:00:00,69.77,69.776,69.687,69.687,300400000.0
2006-06-30 18:15:00,69.696,69.798,69.687,69.772,513000000.0
2006-06-30 18:30:00,69.769,69.826,69.761,69.815,618000000.0
2006-06-30 18:45:00,69.817,69.835,69.654,69.665,326800000.0
2006-06-30 19:00:00,69.66,69.7,69.593,69.606,266600000.0
2006-06-30 19:15:00,69.622,69.644,69.523,69.562,164800000.0
2006-06-30 19:30:00,69.566,69.605,69.482,69.514,153600000.0
2006-06-30 19:45:00,69.515,69.571,69.5,69.514,168000000.0
2006-06-30 20:00:00,69.52,69.585,69.482,69.577,167400000.0
2006-06-30 20:15:00,69.578,69.596,69.538,69.569,218600000.0
2006-06-30 20:30:00,69.58,69.594,69.554,69.591,147200000.0
2006-06-30 20:45:00,69.594,69.621,69.577,69.6,181600000.0
2006-06-30 21:00:00,69.592,69.601,69.56,69.581,142800000.0
2006-06-30 21:15:00,69.579,69.587,69.558,69.564,108800000.0
2006-06-30 21:30:00,69.56,69.57,69.474,69.474,100800000.0
2006-06-30 21:45:00,69.562,69.594,69.551,69.575,106600000.0
2006-06-30 22:00:00,69.577,69.588,69.55,69.571,125000000.0
2006-06-30 22:15:00,69.565,69.613,69.565,69.58,137600000.0
2006-06-30 22:30:00,69.581,69.589,69.515,69.583,147000000.0
2006-06-30 22:45:00,69.584,69.62,69.56,69.579,164800000.0
2006-07-02 23:30:00,69.566,69.566,69.489,69.5,66000000.0
2006-07-02 23:45:00,69.482,69.511,69.373,69.508,144400000.0
2006-07-03 00:00:00,69.511,69.533,69.383,69.459,121000000.0
2006-07-03 00:15:00,69.46,69.46,69.428,69.45,115200000.0
2006-07-03 00:30:00,69.437,69.465,69.433,69.45,73600000.0
2006-07-03 00:45:00,69.444,69.469,69.438,69.457,125800000.0
2006-07-03 01:00:00,69.439,69.489,69.415,69.486,155200000.0
2006-07-03 01:15:00,69.476,69.501,69.463,69.478,126800000.0
2006-07-03 01:30:00,69.493,69.51,69.48,69.5,136000000.0
2006-07-03 01:45:00,69.495,69.495,69.367,69.387,185400000.0
2006-07-03 02:00:00,69.389,69.469,69.386,69.459,174400000.0
2006-07-03 02:15:00,69.467,69.527,69.403,69.485,157800000.0
2006-07-03 02:30:00,69.498,69.571,69.498,69.564,176400000.0
2006-07-03 02:45:00,69.565,69.664,69.547,69.657,165600000.0
2006-07-03 03:00:00,69.657,69.698,69.62,69.658,188800000.0
2006-07-03 03:15:00,69.655,69.73,69.655,69.699,195200000.0
2006-07-03 03:30:00,69.703,69.711,69.58,69.598,194600000.0
2006-07-03 03:45:00,69.583,69.743,69.577,69.743,124800000.0
2006-07-03 04:00:00,69.754,69.775,69.724,69.775,140600000.0
2006-07-03 04:15:00,69.78,69.788,69.687,69.762,179200000.0
2006-07-03 04:30:00,69.756,69.768,69.718,69.75,132800000.0
2006-07-03 04:45:00,69.75,69.751,69.645,69.74,128000000.0
2006-07-03 05:00:00,69.726,69.742,69.668,69.688,140800000.0
2006-07-03 05:15:00,69.693,69.752,69.638,69.708,146000000.0
2006-07-03 05:30:00,69.709,69.736,69.665,69.674,123600000.0
2006-07-03 05:45:00,69.682,69.753,69.648,69.729,182400000.0
2006-07-03 06:00:00,69.752,69.762,69.712,69.757,137000000.0
2006-07-03 06:15:00,69.757,69.757,69.722,69.753,107600000.0
2006-07-03 06:30:00,69.747,69.761,69.634,69.702,147000000.0
2006-07-03 06:45:00,69.709,69.718,69.691,69.714,197600000.0
2006-07-03 07:00:00,69.71,69.753,69.702,69.753,147200000.0
2006-07-03 07:15:00,69.753,69.756,69.714,69.724,148200000.0
2006-07-03 07:30:00,69.735,69.758,69.708,69.752,172800000.0
2006-07-03 07:45:00,69.767,69.769,69.666,69.693,180200000.0
2006-07-03 08:00:00,69.684,69.764,69.681,69.738,155600000.0
2006-07-03 08:15:00,69.763,69.837,69.731,69.824,191400000.0
2006-07-03 08:30:00,69.829,69.891,69.829,69.866,189200000.0
2006-07-03 08:45:00,69.856,69.891,69.834,69.856,180800000.0
2006-07-03 09:00:00,69.818,69.829,69.781,69.801,169400000.0
2006-07-03 09:15:00,69.813,69.813,69.693,69.769,176000000.0
2006-07-03 09:30:00,69.765,69.79,69.699,69.778,194400000.0
2006-07-03 09:45:00,69.793,69.934,69.77,69.925,204800000.0
2006-07-03 10:00:00,69.921,69.942,69.888,69.907,190800000.0
2006-07-03 10:15:00,69.901,69.957,69.884,69.936,184000000.0
2006-07-03 10:30:00,69.943,70.016,69.89,69.992,174200000.0
2006-07-03 10:45:00,69.985,70.004,69.857,69.943,193000000.0
2006-07-03 11:00:00,69.943,69.967,69.867,69.96,200000000.0
2006-07-03 11:15:00,69.953,69.968,69.918,69.95,115000000.0
2006-07-03 11:30:00,69.949,69.973,69.943,69.961,175400000.0
2006-07-03 11:45:00,69.948,69.981,69.786,69.828,192400000.0
2006-07-03 12:00:00,69.843,69.921,69.817,69.857,192400000.0
2006-07-03 12:15:00,69.862,69.929,69.824,69.875,182800000.0
2006-07-03 12:30:00,69.883,69.883,69.751,69.85,210000000.0
2006-07-03 12:45:00,69.86,69.871,69.743,69.775,191400000.0
2006-07-03 13:00:00,69.799,69.81,69.605,69.611,198400000.0
2006-07-03 13:15:00,69.654,69.714,69.619,69.712,174800000.0
2006-07-03 13:30:00,69.716,69.753,69.677,69.68,273400000.0
2006-07-03 13:45:00,69.688,69.696,69.642,69.654,171600000.0
2006-07-03 14:00:00,69.646,69.674,69.589,69.589,360400000.0
2006-07-03 14:15:00,69.577,69.58,69.544,69.567,246200000.0
2006-07-03 14:30:00,69.554,69.65,69.548,69.649,315000000.0
2006-07-03 14:45:00,69.647,69.668,69.608,69.625,267600000.0
2006-07-03 15:00:00,69.621,69.625,69.54,69.58,231800000.0
2006-07-03 15:15:00,69.586,69.604,69.475,69.566,353200000.0
2006-07-03 15:30:00,69.55,69.598,69.532,69.593,443400000.0
2006-07-03 15:45:00,69.593,69.626,69.55,69.59,290800000.0
2006-07-03 16:00:00,69.585,69.637,69.496,69.52,589200000.0
2006-07-03 16:15:00,69.52,69.589,69.466,69.51,414600000.0
2006-07-03 16:30:00,69.527,69.63,69.489,69.63,532600000.0
2006-07-03 16:45:00,69.612,69.682,69.592,69.636,570800000.0
2006-07-03 17:00:00,69.653,69.686,69.588,69.636,626000000.0
2006-07-03 17:15:00,69.648,69.677,69.617,69.634,333800000.0
2006-07-03 17:30:00,69.621,69.705,69.621,69.701,479800000.0
2006-07-03 17:45:00,69.699,69.791,69.652,69.791,581400000.0
2006-07-03 18:00:00,69.781,69.799,69.732,69.739,437600000.0
2006-07-03 18:15:00,69.742,69.752,69.573,69.575,512400000.0
2006-07-03 18:30:00,69.604,69.643,69.583,69.616,681800000.0
2006-07-03 18:45:00,69.615,69.616,69.551,69.551,293800000.0
2006-07-03 19:00:00,69.555,69.563,69.482,69.515,248400000.0
2006-07-03 19:15:00,69.516,69.527,69.483,69.491,266000000.0
2006-07-03 19:30:00,69.499,69.514,69.408,69.408,172800000.0
2006-07-03 19:45:00,69.41,69.449,69.348,69.44,205800000.0
2006-07-03 20:00:00,69.432,69.45,69.371,69.423,179200000.0
2006-07-03 20:15:00,69.415,69.457,69.399,69.416,187000000.0
2006-07-03 20:30:00,69.413,69.418,69.39,69.416,137000000.0
2006-07-03 20:45:00,69.413,69.439,69.391,69.41,152800000.0
2006-07-03 21:00:00,69.416,69.429,69.389,69.417,83600000.0
2006-07-03 21:15:00,69.411,69.419,69.396,69.406,41600000.0
2006-07-03 21:30:00,69.404,69.405,69.362,69.377,57600000.0
2006-07-03 21:45:00,69.379,69.406,69.379,69.404,89600000.0
2006-07-03 22:00:00,69.403,69.403,69.369,69.393,81000000.0
2006-07-03 22:15:00,69.388,69.403,69.379,69.39,56400000.0
2006-07-03 22:30:00,69.393,69.415,69.334,69.409,99200000.0
2006-07-03 22:45:00,69.409,69.419,69.402,69.41,98600000.0
2006-07-03 23:15:00,69.413,69.416,69.399,69.407,25600000.0
2006-07-03 23:30:00,69.409,69.532,69.406,69.523,110400000.0
2006-07-03 23:45:00,69.52,69.574,69.422,69.574,78800000.0
2006-07-04 00:00:00,69.565,69.588,69.555,69.567,113000000.0
2006-07-04 00:15:00,69.569,69.575,69.558,69.572,60800000.0
2006-07-04 00:30:00,69.587,69.62,69.57,69.597,183800000.0
2006-07-04 00:45:00,69.591,69.603,69.575,69.578,99600000.0
2006-07-04 01:00:00,69.588,69.599,69.569,69.58,81000000.0
2006-07-04 01:15:00,69.58,69.588,69.543,69.565,120000000.0
2006-07-04 01:30:00,69.578,69.809,69.578,69.775,190400000.0
2006-07-04 01:45:00,69.762,69.806,69.646,69.646,181600000.0
2006-07-04 02:00:00,69.671,69.704,69.664,69.672,176000000.0
2006-07-04 02:15:00,69.673,69.673,69.546,69.627,179200000.0
2006-07-04 02:30:00,69.625,69.667,69.605,69.605,193000000.0
2006-07-04 02:45:00,69.599,69.728,69.598,69.705,177000000.0
2006-07-04 03:00:00,69.688,69.719,69.601,69.648,188200000.0
2006-07-04 03:15:00,69.651,69.696,69.646,69.693,182400000.0
2006-07-04 03:30:00,69.7,69.708,69.6,69.615,160000000.0
2006-07-04 03:45:00,69.612,69.638,69.586,69.615,167400000.0
2006-07-04 04:00:00,69.622,69.659,69.606,69.659,166800000.0
2006-07-04 04:15:00,69.661,69.684,69.562,69.658,190400000.0
2006-07-04 04:30:00,69.653,69.666,69.626,69.645,113600000.0
2006-07-04 04:45:00,69.652,69.662,69.542,69.623,130600000.0
2006-07-04 05:00:00,69.613,69.648,69.605,69.643,128000000.0
2006-07-04 05:15:00,69.648,69.648,69.582,69.614,139600000.0
2006-07-04 05:30:00,69.627,69.68,69.617,69.643,126400000.0
2006-07-04 05:45:00,69.643,69.664,69.557,69.642,129600000.0
2006-07-04 06:00:00,69.635,69.657,69.561,69.65,61800000.0
2006-07-04 06:15:00,69.657,69.679,69.638,69.679,79400000.0
2006-07-04 06:30:00,69.67,69.698,69.613,69.684,139200000.0
2006-07-04 06:45:00,69.686,69.745,69.682,69.732,167800000.0
2006-07-04 07:00:00,69.734,69.768,69.711,69.758,149800000.0
2006-07-04 07:15:00,69.756,69.796,69.749,69.752,192000000.0
2006-07-04 07:30:00,69.755,69.797,69.731,69.781,142400000.0
2006-07-04 07:45:00,69.769,69.805,69.753,69.764,172200000.0
2006-07-04 08:00:00,69.767,69.786,69.737,69.762,169400000.0
2006-07-04 08:15:00,69.766,69.776,69.682,69.757,179200000.0
2006-07-04 08:30:00,69.755,69.762,69.685,69.691,201000000.0
2006-07-04 08:45:00,69.69,69.704,69.643,69.69,177600000.0
2006-07-04 09:00:00,69.69,69.707,69.621,69.633,184400000.0
2006-07-04 09:15:00,69.643,69.643,69.476,69.624,190400000.0
2006-07-04 09:30:00,69.624,69.673,69.606,69.628,166400000.0
2006-07-04 09:45:00,69.645,69.78,69.631,69.78,204800000.0
2006-07-04 10:00:00,69.782,69.788,69.752,69.763,153800000.0
2006-07-04 10:15:00,69.757,69.792,69.724,69.78,148800000.0
2006-07-04 10:30:00,69.775,69.775,69.669,69.744,152400000.0
2006-07-04 10:45:00,69.742,69.762,69.636,69.704,148800000.0
2006-07-04 11:00:00,69.708,69.77,69.663,69.767,199800000.0
2006-07-04 11:15:00,69.754,69.763,69.72,69.747,157800000.0
2006-07-04 11:30:00,69.752,69.796,69.71,69.784,132800000.0
2006-07-04 11:45:00,69.789,69.993,69.789,69.896,180200000.0
2006-07-04 12:00:00,69.902,69.946,69.887,69.913,191400000.0
2006-07-04 12:15:00,69.914,69.973,69.893,69.968,174200000.0
2006-07-04 12:30:00,69.964,69.982,69.839,69.935,198400000.0
2006-07-04 12:45:00,69.957,69.966,69.895,69.903,165800000.0
2006-07-04 13:00:00,69.901,69.919,69.789,69.85,203200000.0
2006-07-04 13:15:00,69.863,69.899,69.723,69.813,158800000.0
2006-07-04 13:30:00,69.804,69.874,69.788,69.874,223400000.0
2006-07-04 13:45:00,69.876,69.89,69.861,69.89,202600000.0
2006-07-04 14:00:00,69.894,69.927,69.892,69.897,324800000.0
2006-07-04 14:15:00,69.895,69.964,69.886,69.961,253000000.0
2006-07-04 14:30:00,69.952,69.978,69.898,69.898,257800000.0
2006-07-04 14:45:00,69.885,69.887,69.824,69.824,257600000.0
2006-07-04 15:00:00,69.8,69.836,69.755,69.775,250400000.0
2006-07-04 15:15:00,69.769,69.792,69.699,69.789,391200000.0
2006-07-04 15:30:00,69.783,69.783,69.719,69.763,327600000.0
2006-07-04 15:45:00,69.758,69.893,69.714,69.867,324800000.0
2006-07-04 16:00:00,69.857,69.924,69.852,69.914,589400000.0
2006-07-04 16:15:00,69.929,69.955,69.868,69.909,413200000.0
2006-07-04 16:30:00,69.908,69.975,69.898,69.937,502200000.0
2006-07-04 16:45:00,69.933,70.015,69.919,70.0,481000000.0
2006-07-04 17:00:00,70.011,70.011,69.888,69.905,566800000.0
2006-07-04 17:15:00,69.909,69.926,69.727,69.732,361600000.0
2006-07-04 17:30:00,69.723,69.749,69.684,69.693,464000000.0
2006-07-04 17:45:00,69.686,69.942,69.679,69.682,477600000.0
2006-07-04 18:00:00,69.68,69.718,69.671,69.698,389200000.0
2006-07-04 18:15:00,69.702,69.729,69.674,69.725,260600000.0
2006-07-04 18:30:00,69.722,69.729,69.691,69.705,489400000.0
2006-07-04 18:45:00,69.702,69.724,69.683,69.718,230400000.0
2006-07-04 19:00:00,69.714,69.855,69.714,69.801,327200000.0
2006-07-04 19:15:00,69.811,69.856,69.801,69.833,230800000.0
2006-07-04 19:30:00,69.837,69.867,69.797,69.831,134400000.0
2006-07-04 19:45:00,69.819,69.82,69.715,69.764,123200000.0
2006-07-04 20:00:00,69.765,69.779,69.699,69.761,90600000.0
2006-07-04 20:15:00,69.753,69.791,69.749,69.789,111400000.0
2006-07-04 20:30:00,69.793,69.796,69.783,69.796,11200000.0
2006-07-04 20:45:00,69.801,69.824,69.786,69.821,97000000.0
2006-07-04 21:00:00,69.819,69.834,69.816,69.832,25600000.0
2006-07-04 21:15:00,69.832,69.859,69.83,69.847,61800000.0
2006-07-04 21:30:00,69.849,69.914,69.796,69.868,107200000.0
2006-07-04 21:45:00,69.87,69.928,69.869,69.916,180800000.0
2006-07-04 22:00:00,69.916,69.922,69.827,69.919,176400000.0
2006-07-04 22:15:00,69.909,69.956,69.903,69.918,193000000.0
2006-07-04 22:30:00,69.93,69.958,69.856,69.862,180200000.0
2006-07-04 22:45:00,69.873,69.964,69.872,69.957,140200000.0
2006-07-04 23:15:00,69.96,70.026,69.957,70.006,81600000.0
2006-07-04 23:30:00,70.011,70.041,69.955,70.033,196200000.0
2006-07-04 23:45:00,70.029,70.148,69.988,70.141,174400000.0
2006-07-05 00:00:00,70.155,70.224,70.145,70.216,171200000.0
2006-07-05 00:15:00,70.21,70.24,70.15,70.204,218000000.0
2006-07-05 00:30:00,70.205,70.214,70.14,70.168,196200000.0
2006-07-05 00:45:00,70.169,70.211,69.982,70.022,190200000.0
2006-07-05 01:00:00,70.022,70.124,69.995,70.122,191200000.0
2006-07-05 01:15:00,70.103,70.103,69.987,69.994,182400000.0
2006-07-05 01:30:00,69.977,70.114,69.953,70.071,201600000.0
2006-07-05 01:45:00,70.067,70.075,69.976,69.979,194600000.0
2006-07-05 02:00:00,69.983,70.039,69.961,69.968,198600000.0
2006-07-05 02:15:00,69.975,70.008,69.88,70.007,198400000.0
2006-07-05 02:30:00,70.012,70.025,69.98,70.024,193000000.0
2006-07-05 02:45:00,70.023,70.057,69.929,69.943,151400000.0
2006-07-05 03:00:00,69.93,69.955,69.807,69.807,143400000.0
2006-07-05 03:15:00,69.804,69.916,69.796,69.891,194600000.0
2006-07-05 03:30:00,69.899,69.958,69.838,69.925,131200000.0
2006-07-05 03:45:00,69.921,69.996,69.911,69.989,110200000.0
2006-07-05 04:00:00,69.986,70.01,69.969,69.98,88000000.0
2006-07-05 04:15:00,70.001,70.073,69.924,70.062,110200000.0
2006-07-05 04:30:00,70.068,70.114,70.056,70.108,131200000.0
2006-07-05 04:45:00,70.116,70.161,70.004,70.12,176200000.0
2006-07-05 05:00:00,70.11,70.207,70.082,70.104,191400000.0
2006-07-05 05:15:00,70.101,70.138,70.042,70.127,155000000.0
2006-07-05 05:30:00,70.145,70.165,70.127,70.129,156800000.0
2006-07-05 05:45:00,70.136,70.16,70.042,70.102,198200000.0
2006-07-05 06:00:00,70.108,70.173,70.046,70.093,163200000.0
2006-07-05 06:15:00,70.092,70.168,70.091,70.168,162600000.0
2006-07-05 06:30:00,70.16,70.166,70.043,70.119,152000000.0
2006-07-05 06:45:00,70.12,70.138,70.087,70.12,180800000.0
2006-07-05 07:00:00,70.122,70.146,70.093,70.107,136600000.0
2006-07-05 07:15:00,70.112,70.118,70.081,70.088,160400000.0
2006-07-05 07:30:00,70.098,70.118,70.021,70.086,189800000.0
2006-07-05 07:45:00,70.066,70.12,70.041,70.053,171800000.0
2006-07-05 08:00:00,70.052,70.097,70.019,70.054,188800000.0
2006-07-05 08:15:00,70.058,70.088,69.99,70.024,192400000.0
2006-07-05 08:30:00,70.032,70.086,70.02,70.021,201400000.0
2006-07-05 08:45:00,70.035,70.124,70.007,70.043,176400000.0
2006-07-05 09:00:00,70.036,70.089,70.015,70.048,194600000.0
2006-07-05 09:15:00,70.038,70.053,69.92,70.015,189800000.0
2006-07-05 09:30:00,70.02,70.05,69.871,69.888,192400000.0
2006-07-05 09:45:00,69.916,70.018,69.877,69.998,197200000.0
2006-07-05 10:00:00,69.991,70.033,69.979,70.019,179000000.0
2006-07-05 10:15:00,70.017,70.045,69.942,69.942,181200000.0
2006-07-05 10:30:00,69.945,70.056,69.854,70.05,148200000.0
2006-07-05 10:45:00,70.028,70.065,69.958,70.058,176400000.0
2006-07-05 11:00:00,70.061,70.068,69.963,70.021,217600000.0
2006-07-05 11:15:00,70.015,70.034,69.953,69.982,200400000.0
2006-07-05 11:30:00,69.992,70.035,69.971,70.024,167400000.0
2006-07-05 11:45:00,70.017,70.025,69.907,69.912,192400000.0
2006-07-05 12:00:00,69.91,69.91,69.854,69.871,154600000.0
2006-07-05 12:15:00,69.886,69.901,69.804,69.845,205200000.0
2006-07-05 12:30:00,69.842,69.887,69.793,69.873,168000000.0
2006-07-05 12:45:00,69.869,69.936,69.833,69.929,202600000.0
2006-07-05 13:00:00,69.945,69.979,69.897,69.9,195200000.0
2006-07-05 13:15:00,69.919,69.919,69.831,69.876,160400000.0
2006-07-05 13:30:00,69.879,69.88,69.829,69.841,230800000.0
2006-07-05 13:45:00,69.837,69.986,69.836,69.976,269800000.0
2006-07-05 14:00:00,69.969,69.98,69.928,69.956,303600000.0
2006-07-05 14:15:00,69.983,70.058,69.946,70.029,313000000.0
2006-07-05 14:30:00,70.017,70.031,69.856,69.986,313400000.0
2006-07-05 14:45:00,69.989,70.008,69.937,69.95,267600000.0
2006-07-05 15:00:00,69.933,70.003,69.925,69.988,248200000.0
2006-07-05 15:15:00,69.951,70.008,69.863,69.956,457000000.0
2006-07-05 15:30:00,69.869,70.03,69.829,69.953,595200000.0
2006-07-05 15:45:00,69.961,69.991,69.926,69.961,340800000.0
2006-07-05 16:00:00,69.95,69.978,69.908,69.968,579800000.0
2006-07-05 16:15:00,69.969,69.969,69.814,69.842,413200000.0
2006-07-05 16:30:00,69.851,69.877,69.79,69.792,561000000.0
2006-07-05 16:45:00,69.783,69.841,69.766,69.8,533600000.0
2006-07-05 17:00:00,69.807,69.881,69.785,69.862,627000000.0
2006-07-05 17:15:00,69.868,69.893,69.829,69.88,359200000.0
2006-07-05 17:30:00,69.879,69.92,69.806,69.883,538000000.0
2006-07-05 17:45:00,69.88,69.886,69.847,69.869,551200000.0
2006-07-05 18:00:00,69.871,69.882,69.835,69.835,397200000.0
2006-07-05 18:15:00,69.839,69.874,69.837,69.86,454000000.0
2006-07-05 18:30:00,69.859,69.866,69.772,69.865,349400000.0
2006-07-05 18:45:00,69.869,69.875,69.818,69.845,192400000.0
2006-07-05 19:00:00,69.837,69.855,69.812,69.828,240400000.0
2006-07-05 19:15:00,69.837,69.853,69.823,69.844,157800000.0
2006-07-05 19:30:00,69.85,69.851,69.798,69.807,108200000.0
2006-07-05 19:45:00,69.814,69.829,69.803,69.823,84800000.0
2006-07-05 20:00:00,69.823,69.845,69.762,69.825,188200000.0
2006-07-05 20:15:00,69.826,69.85,69.819,69.832,172800000.0
2006-07-05 20:30:00,69.834,69.888,69.805,69.879,142400000.0
2006-07-05 20:45:00,69.88,69.936,69.866,69.936,140800000.0
2006-07-05 21:00:00,69.942,69.969,69.936,69.962,153000000.0
2006-07-05 21:15:00,69.954,69.989,69.896,69.961,156800000.0
2006-07-05 21:30:00,69.963,69.964,69.938,69.952,75200000.0
2006-07-05 21:45:00,69.957,69.958,69.936,69.942,83200000.0
2006-07-05 22:00:00,69.946,69.965,69.929,69.954,150800000.0
2006-07-05 22:15:00,69.95,69.959,69.941,69.956,88000000.0
2006-07-05 22:30:00,69.957,69.96,69.942,69.952,95800000.0
2006-07-05 22:45:00,69.952,69.969,69.943,69.961,118400000.0
2006-07-05 23:15:00,69.952,69.956,69.878,69.927,40000000.0
2006-07-05 23:30:00,69.935,69.935,69.88,69.888,177400000.0
2006-07-05 23:45:00,69.878,69.895,69.823,69.875,57600000.0
2006-07-06 00:00:00,69.881,69.905,69.844,69.903,147200000.0
2006-07-06 00:15:00,69.91,69.91,69.823,69.851,163600000.0
2006-07-06 00:30:00,69.842,69.879,69.827,69.879,131200000.0
2006-07-06 00:45:00,69.874,69.875,69.8,69.811,190400000.0
2006-07-06 01:00:00,69.808,69.822,69.776,69.797,155600000.0
2006-07-06 01:15:00,69.806,69.829,69.765,69.802,210600000.0
2006-07-06 01:30:00,69.811,69.816,69.781,69.816,150000000.0
2006-07-06 01:45:00,69.82,69.846,69.807,69.81,177600000.0
2006-07-06 02:00:00,69.828,69.854,69.818,69.819,139600000.0
2006-07-06 02:15:00,69.82,69.866,69.752,69.824,198000000.0
2006-07-06 02:30:00,69.821,69.821,69.774,69.775,165600000.0
2006-07-06 02:45:00,69.759,69.831,69.705,69.831,140800000.0
2006-07-06 03:00:00,69.822,69.823,69.707,69.801,172000000.0
2006-07-06 03:15:00,69.804,69.805,69.762,69.768,169000000.0
2006-07-06 03:30:00,69.764,69.779,69.685,69.75,160000000.0
2006-07-06 03:45:00,69.747,69.818,69.742,69.75,158200000.0
2006-07-06 04:00:00,69.748,69.769,69.737,69.769,142800000.0
2006-07-06 04:15:00,69.772,69.788,69.685,69.768,164600000.0
2006-07-06 04:30:00,69.774,69.778,69.755,69.768,97000000.0
2006-07-06 04:45:00,69.77,69.794,69.758,69.771,120000000.0
2006-07-06 05:00:00,69.764,69.806,69.764,69.779,105400000.0
2006-07-06 05:15:00,69.784,69.802,69.77,69.778,97000000.0
2006-07-06 05:30:00,69.789,69.789,69.746,69.768,139200000.0
2006-07-06 05:45:00,69.777,69.797,69.696,69.776,156200000.0
2006-07-06 06:00:00,69.784,69.81,69.7,69.809,120000000.0
2006-07-06 06:15:00,69.807,69.841,69.798,69.823,134400000.0
2006-07-06 06:30:00,69.82,69.881,69.786,69.877,177000000.0
2006-07-06 06:45:00,69.888,69.888,69.849,69.875,157200000.0
2006-07-06 07:00:00,69.879,69.903,69.854,69.9,165800000.0
2006-07-06 07:15:00,69.903,69.922,69.876,69.876,138600000.0
2006-07-06 07:30:00,69.873,69.878,69.819,69.855,131200000.0
2006-07-06 07:45:00,69.855,69.855,69.828,69.841,153600000.0
2006-07-06 08:00:00,69.838,69.857,69.811,69.816,163600000.0
2006-07-06 08:15:00,69.819,69.842,69.724,69.81,148200000.0
2006-07-06 08:30:00,69.807,69.855,69.787,69.844,190400000.0
2006-07-06 08:45:00,69.842,69.874,69.84,69.865,144000000.0
2006-07-06 09:00:00,69.858,69.864,69.773,69.797,177000000.0
2006-07-06 09:15:00,69.8,69.807,69.671,69.754,177000000.0
2006-07-06 09:30:00,69.765,69.78,69.693,69.771,169400000.0
2006-07-06 09:45:00,69.774,69.847,69.725,69.815,204200000.0
2006-07-06 10:00:00,69.817,69.818,69.731,69.76,192000000.0
2006-07-06 10:15:00,69.753,69.758,69.718,69.741,157800000.0
2006-07-06 10:30:00,69.73,69.762,69.662,69.751,181800000.0
2006-07-06 10:45:00,69.747,69.769,69.619,69.739,192400000.0
2006-07-06 11:00:00,69.753,69.753,69.647,69.7,171200000.0
2006-07-06 11:15:00,69.711,69.754,69.709,69.728,158400000.0
2006-07-06 11:30:00,69.728,69.744,69.639,69.645,181200000.0
2006-07-06 11:45:00,69.654,69.691,69.6,69.671,142400000.0
2006-07-06 12:00:00,69.687,69.705,69.646,69.681,169600000.0
2006-07-06 12:15:00,69.68,69.688,69.615,69.654,134400000.0
2006-07-06 12:30:00,69.657,69.687,69.597,69.629,158400000.0
2006-07-06 12:45:00,69.628,69.628,69.558,69.59,187200000.0
2006-07-06 13:00:00,69.593,69.603,69.554,69.554,143400000.0
2006-07-06 13:15:00,69.58,69.64,69.533,69.62,201600000.0
2006-07-06 13:30:00,69.619,69.64,69.57,69.57,243000000.0
2006-07-06 13:45:00,69.576,69.687,69.576,69.642,266400000.0
2006-07-06 14:00:00,69.643,69.665,69.625,69.657,302800000.0
2006-07-06 14:15:00,69.654,69.691,69.559,69.559,300200000.0
2006-07-06 14:30:00,69.563,69.681,69.563,69.677,315600000.0
2006-07-06 14:45:00,69.668,69.673,69.584,69.614,268800000.0
2006-07-06 15:00:00,69.63,69.697,69.613,69.682,292000000.0
2006-07-06 15:15:00,69.696,69.696,69.497,69.591,454600000.0
2006-07-06 15:30:00,69.524,69.638,69.521,69.564,595000000.0
2006-07-06 15:45:00,69.566,69.575,69.514,69.518,340600000.0
2006-07-06 16:00:00,69.521,69.584,69.513,69.546,589800000.0
2006-07-06 16:15:00,69.552,69.658,69.499,69.658,414400000.0
2006-07-06 16:30:00,69.639,69.639,69.503,69.624,525600000.0
2006-07-06 16:45:00,69.62,69.688,69.606,69.685,532400000.0
2006-07-06 17:00:00,69.691,69.717,69.642,69.672,625400000.0
2006-07-06 17:15:00,69.656,69.678,69.617,69.625,362000000.0
2006-07-06 17:30:00,69.613,69.633,69.579,69.633,542200000.0
2006-07-06 17:45:00,69.631,69.631,69.517,69.557,607000000.0
2006-07-06 18:00:00,69.555,69.571,69.473,69.512,423800000.0
2006-07-06 18:15:00,69.5,69.547,69.489,69.511,436600000.0
2006-07-06 18:30:00,69.521,69.544,69.471,69.516,605600000.0
2006-07-06 18:45:00,69.533,69.568,69.498,69.515,312200000.0
2006-07-06 19:00:00,69.525,69.589,69.509,69.588,294200000.0
2006-07-06 19:15:00,69.576,69.618,69.548,69.558,203600000.0
2006-07-06 19:30:00,69.558,69.558,69.509,69.514,59200000.0
2006-07-06 19:45:00,69.517,69.567,69.509,69.549,145000000.0
2006-07-06 20:00:00,69.55,69.629,69.535,69.59,247800000.0
2006-07-06 20:15:00,69.595,69.607,69.566,69.606,172800000.0
2006-07-06 20:30:00,69.606,69.63,69.557,69.615,105000000.0
2006-07-06 20:45:00,69.616,69.626,69.6,69.611,108600000.0
2006-07-06 21:00:00,69.617,69.634,69.6,69.624,133200000.0
2006-07-06 21:15:00,69.622,69.624,69.585,69.6,86400000.0
2006-07-06 21:30:00,69.603,69.641,69.528,69.621,103400000.0
2006-07-06 21:45:00,69.617,69.627,69.601,69.606,96000000.0
2006-07-06 22:00:00,69.614,69.637,69.6,69.613,94200000.0
2006-07-06 22:15:00,69.611,69.616,69.591,69.594,120000000.0
2006-07-06 22:30:00,69.604,69.612,69.591,69.605,96400000.0
2006-07-06 22:45:00,69.607,69.613,69.585,69.591,115200000.0
2006-07-06 23:15:00,69.583,69.589,69.518,69.565,24000000.0
2006-07-06 23:30:00,69.577,69.604,69.573,69.582,58600000.0
2006-07-06 23:45:00,69.589,69.638,69.587,69.636,115200000.0
2006-07-07 00:00:00,69.65,69.682,69.641,69.65,83600000.0
2006-07-07 00:15:00,69.651,69.693,69.528,69.693,179200000.0
2006-07-07 00:30:00,69.696,69.706,69.644,69.662,122400000.0
2006-07-07 00:45:00,69.653,69.653,69.588,69.622,124200000.0
2006-07-07 01:00:00,69.625,69.643,69.549,69.625,148200000.0
2006-07-07 01:15:00,69.622,69.651,69.59,69.613,176000000.0
2006-07-07 01:30:00,69.602,69.618,69.574,69.611,151800000.0
2006-07-07 01:45:00,69.613,69.633,69.568,69.571,153000000.0
2006-07-07 02:00:00,69.578,69.598,69.545,69.565,152400000.0
2006-07-07 02:15:00,69.565,69.569,69.451,69.56,172200000.0
2006-07-07 02:30:00,69.546,69.574,69.522,69.57,152000000.0
2006-07-07 02:45:00,69.583,69.683,69.536,69.668,151200000.0
2006-07-07 03:00:00,69.669,69.672,69.573,69.625,146600000.0
2006-07-07 03:15:00,69.623,69.629,69.545,69.556,169600000.0
2006-07-07 03:30:00,69.563,69.568,69.481,69.551,127400000.0
2006-07-07 03:45:00,69.545,69.616,69.545,69.604,153600000.0
2006-07-07 04:00:00,69.612,69.661,69.597,69.628,150400000.0
2006-07-07 04:15:00,69.62,69.624,69.574,69.594,138600000.0
2006-07-07 04:30:00,69.589,69.616,69.549,69.558,172800000.0
2006-07-07 04:45:00,69.565,69.583,69.545,69.564,152000000.0
2006-07-07 05:00:00,69.558,69.607,69.558,69.603,124200000.0
2006-07-07 05:15:00,69.6,69.641,69.532,69.614,139200000.0
2006-07-07 05:30:00,69.614,69.631,69.591,69.617,142000000.0
2006-07-07 05:45:00,69.605,69.621,69.47,69.55,158400000.0
2006-07-07 06:00:00,69.567,69.58,69.534,69.564,118400000.0
2006-07-07 06:15:00,69.564,69.576,69.501,69.548,110400000.0
2006-07-07 06:30:00,69.546,69.546,69.469,69.487,124800000.0
2006-07-07 06:45:00,69.495,69.539,69.455,69.486,192400000.0
2006-07-07 07:00:00,69.496,69.544,69.489,69.535,145000000.0
2006-07-07 07:15:00,69.523,69.526,69.505,69.521,100800000.0
2006-07-07 07:30:00,69.524,69.536,69.519,69.528,54400000.0
2006-07-07 07:45:00,69.54,69.562,69.516,69.557,126800000.0
2006-07-07 08:00:00,69.564,69.594,69.551,69.583,141800000.0
2006-07-07 08:15:00,69.584,69.6,69.576,69.592,76800000.0
2006-07-07 08:30:00,69.591,69.669,69.585,69.633,165800000.0
2006-07-07 08:45:00,69.63,69.83,69.63,69.811,194600000.0
2006-07-07 09:00:00,69.82,69.833,69.708,69.708,194600000.0
2006-07-07 09:15:00,69.704,69.718,69.567,69.591,166800000.0
2006-07-07 09:30:00,69.588,69.648,69.522,69.627,193600000.0
2006-07-07 09:45:00,69.627,69.64,69.473,69.563,184000000.0
2006-07-07 10:00:00,69.567,69.638,69.549,69.598,178000000.0
2006-07-07 10:15:00,69.579,69.624,69.579,69.583,168000000.0
2006-07-07 10:30:00,69.587,69.598,69.491,69.55,170600000.0
2006-07-07 10:45:00,69.545,69.608,69.545,69.579,175200000.0
2006-07-07 11:00:00,69.584,69.589,69.466,69.568,217600000.0
2006-07-07 11:15:00,69.563,69.608,69.552,69.581,118400000.0
2006-07-07 11:30:00,69.597,69.719,69.578,69.656,181800000.0
2006-07-07 11:45:00,69.612,69.639,69.442,69.529,191400000.0
2006-07-07 12:00:00,69.535,69.535,69.419,69.438,166400000.0
2006-07-07 12:15:00,69.458,69.556,69.406,69.519,193600000.0
2006-07-07 12:30:00,69.515,69.631,69.484,69.631,211200000.0
2006-07-07 12:45:00,69.639,69.659,69.594,69.614,203200000.0
2006-07-07 13:00:00,69.615,69.671,69.612,69.643,184000000.0
2006-07-07 13:15:00,69.658,69.664,69.551,69.651,179200000.0
2006-07-07 13:30:00,69.654,69.666,69.598,69.626,285200000.0
2006-07-07 13:45:00,69.631,69.642,69.591,69.597,220200000.0
2006-07-07 14:00:00,69.6,69.647,69.589,69.629,276800000.0
2006-07-07 14:15:00,69.624,69.844,69.425,69.425,313000000.0
2006-07-07 14:30:00,69.389,69.71,69.389,69.552,314000000.0
2006-07-07 14:45:00,69.556,69.595,69.509,69.548,268600000.0
2006-07-07 15:00:00,69.574,69.574,69.436,69.492,288400000.0
2006-07-07 15:15:00,69.493,69.493,69.371,69.461,435000000.0
2006-07-07 15:30:00,69.375,69.489,69.345,69.429,595000000.0
2006-07-07 15:45:00,69.431,69.47,69.334,69.459,259000000.0
2006-07-07 16:00:00,69.449,69.449,69.353,69.378,589200000.0
2006-07-07 16:15:00,69.408,69.444,69.375,69.439,414800000.0
2006-07-07 16:30:00,69.442,69.515,69.428,69.45,559600000.0
2006-07-07 16:45:00,69.446,69.559,69.446,69.559,570400000.0
2006-07-07 17:00:00,69.57,69.57,69.434,69.434,604200000.0
2006-07-07 17:15:00,69.444,69.495,69.415,69.44,334200000.0
2006-07-07 17:30:00,69.443,69.475,69.369,69.46,542600000.0
2006-07-07 17:45:00,69.46,69.462,69.385,69.409,607800000.0
2006-07-07 18:00:00,69.401,69.456,69.3,69.402,437200000.0
2006-07-07 18:15:00,69.406,69.493,69.382,69.493,514000000.0
2006-07-07 18:30:00,69.477,69.477,69.32,69.345,676800000.0
2006-07-07 18:45:00,69.356,69.365,69.307,69.342,290000000.0
2006-07-07 19:00:00,69.332,69.41,69.315,69.375,329600000.0
2006-07-07 19:15:00,69.375,69.468,69.323,69.455,217600000.0
2006-07-07 19:30:00,69.465,69.477,69.437,69.44,109800000.0
2006-07-07 19:45:00,69.437,69.441,69.395,69.436,184400000.0
2006-07-07 20:00:00,69.438,69.594,69.432,69.512,248000000.0
2006-07-07 20:15:00,69.523,69.559,69.505,69.546,237800000.0
2006-07-07 20:30:00,69.55,69.606,69.503,69.592,163200000.0
2006-07-07 20:45:00,69.586,69.616,69.536,69.616,169600000.0
2006-07-07 21:00:00,69.619,69.636,69.607,69.634,123200000.0
2006-07-07 21:15:00,69.628,69.637,69.533,69.592,99600000.0
2006-07-07 21:30:00,69.588,69.591,69.455,69.566,106600000.0
2006-07-07 21:45:00,69.559,69.588,69.545,69.578,102800000.0
2006-07-07 22:00:00,69.583,69.6,69.569,69.594,122000000.0
2006-07-07 22:15:00,69.589,69.623,69.586,69.599,106600000.0
2006-07-07 22:30:00,69.612,69.632,69.55,69.598,140200000.0
2006-07-07 22:45:00,69.605,69.641,69.596,69.636,144000000.0
2006-07-09 23:45:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.493,69.473,69.492,80000000.0
2006-07-10 00:15:00,69.486,69.52,69.454,69.494,139000000.0
2006-07-10 00:30:00,69.512,69.55,69.491,69.522,122800000.0
2006-07-10 00:45:00,69.529,69.576,69.528,69.57,190400000.0
2006-07-10 01:00:00,69.568,69.577,69.485,69.486,187200000.0
2006-07-10 01:15:00,69.493,69.604,69.481,69.603,185600000.0
2006-07-10 01:30:00,69.607,69.621,69.593,69.609,178600000.0
2006-07-10 01:45:00,69.604,69.633,69.571,69.603,168000000.0
2006-07-10 02:00:00,69.609,69.609,69.531,69.58,198400000.0
2006-07-10 02:15:00,69.589,69.627,69.529,69.609,198400000.0
2006-07-10 02:30:00,69.606,69.612,69.508,69.509,193400000.0
2006-07-10 02:45:00,69.503,69.553,69.444,69.529,158400000.0
2006-07-10 03:00:00,69.51,69.53,69.428,69.517,187600000.0
2006-07-10 03:15:00,69.521,69.569,69.519,69.534,173200000.0
2006-07-10 03:30:00,69.531,69.531,69.499,69.517,91200000.0
2006-07-10 03:45:00,69.508,69.53,69.494,69.5,140800000.0
2006-07-10 04:00:00,69.507,69.559,69.482,69.524,145000000.0
2006-07-10 04:15:00,69.529,69.561,69.446,69.529,164200000.0
2006-07-10 04:30:00,69.539,69.552,69.518,69.523,129000000.0
2006-07-10 04:45:00,69.518,69.518,69.399,69.5,129600000.0
2006-07-10 05:00:00,69.479,69.542,69.427,69.451,177000000.0
2006-07-10 05:15:00,69.456,69.46,69.369,69.446,163000000.0
2006-07-10 05:30:00,69.446,69.484,69.425,69.461,182400000.0
2006-07-10 05:45:00,69.457,69.477,69.402,69.463,154600000.0
2006-07-10 06:00:00,69.468,69.482,69.387,69.467,116800000.0
2006-07-10 06:15:00,69.467,69.468,69.399,69.424,142400000.0
2006-07-10 06:30:00,69.417,69.471,69.399,69.449,153600000.0
2006-07-10 06:45:00,69.435,69.439,69.407,69.42,112000000.0
2006-07-10 07:00:00,69.429,69.441,69.387,69.429,157600000.0
2006-07-10 07:15:00,69.424,69.437,69.399,69.423,172200000.0
2006-07-10 07:30:00,69.421,69.434,69.403,69.428,137600000.0
2006-07-10 07:45:00,69.424,69.504,69.421,69.439,181800000.0
2006-07-10 08:00:00,69.445,69.466,69.417,69.443,161600000.0
2006-07-10 08:15:00,69.454,69.454,69.357,69.445,177400000.0
2006-07-10 08:30:00,69.441,69.478,69.425,69.437,160000000.0
2006-07-10 08:45:00,69.43,69.476,69.387,69.459,186600000.0
2006-07-10 09:00:00,69.453,69.487,69.41,69.456,194600000.0
2006-07-10 09:15:00,69.467,69.56,69.399,69.505,179200000.0
2006-07-10 09:30:00,69.519,69.699,69.519,69.62,169600000.0
2006-07-10 09:45:00,69.621,69.716,69.575,69.697,214800000.0
2006-07-10 10:00:00,69.708,69.852,69.692,69.852,196400000.0
2006-07-10 10:15:00,69.826,69.832,69.755,69.766,185400000.0
2006-07-10 10:30:00,69.775,69.814,69.681,69.795,157800000.0
2006-07-10 10:45:00,69.787,69.814,69.666,69.783,204600000.0
2006-07-10 11:00:00,69.786,69.797,69.639,69.719,199600000.0
2006-07-10 11:15:00,69.708,69.715,69.595,69.634,162600000.0
2006-07-10 11:30:00,69.637,69.749,69.637,69.689,193600000.0
2006-07-10 11:45:00,69.694,69.695,69.563,69.586,168400000.0
2006-07-10 12:00:00,69.598,69.664,69.571,69.635,192400000.0
2006-07-10 12:15:00,69.621,69.68,69.621,69.662,174200000.0
2006-07-10 12:30:00,69.653,69.685,69.636,69.685,156600000.0
2006-07-10 12:45:00,69.685,69.784,69.657,69.764,202600000.0
2006-07-10 13:00:00,69.757,69.832,69.689,69.71,203200000.0
2006-07-10 13:15:00,69.729,69.73,69.584,69.677,149800000.0
2006-07-10 13:30:00,69.677,69.685,69.623,69.628,235600000.0
2006-07-10 13:45:00,69.622,69.658,69.606,69.646,214000000.0
2006-07-10 14:00:00,69.65,69.719,69.65,69.676,330000000.0
2006-07-10 14:15:00,69.672,69.675,69.599,69.644,313400000.0
2006-07-10 14:30:00,69.636,69.657,69.625,69.65,295600000.0
2006-07-10 14:45:00,69.662,69.714,69.614,69.69,267600000.0
2006-07-10 15:00:00,69.695,69.704,69.61,69.63,283200000.0
2006-07-10 15:15:00,69.603,69.646,69.553,69.639,443200000.0
2006-07-10 15:30:00,69.548,69.716,69.544,69.71,595600000.0
2006-07-10 15:45:00,69.704,69.753,69.671,69.675,340600000.0
2006-07-10 16:00:00,69.681,69.727,69.652,69.705,541600000.0
2006-07-10 16:15:00,69.689,69.689,69.623,69.659,376400000.0
2006-07-10 16:30:00,69.655,69.66,69.592,69.639,508000000.0
2006-07-10 16:45:00,69.634,69.648,69.618,69.644,570600000.0
2006-07-10 17:00:00,69.651,69.651,69.585,69.639,600400000.0
2006-07-10 17:15:00,69.641,69.645,69.557,69.577,235600000.0
2006-07-10 17:30:00,69.578,69.595,69.548,69.59,528200000.0
2006-07-10 17:45:00,69.589,69.592,69.529,69.583,364000000.0
2006-07-10 18:00:00,69.579,69.59,69.516,69.565,436400000.0
2006-07-10 18:15:00,69.572,69.604,69.564,69.598,436800000.0
2006-07-10 18:30:00,69.599,69.606,69.564,69.577,362600000.0
2006-07-10 18:45:00,69.573,69.633,69.562,69.633,241000000.0
2006-07-10 19:00:00,69.634,69.636,69.593,69.618,316200000.0
2006-07-10 19:15:00,69.609,69.645,69.598,69.607,246400000.0
2006-07-10 19:30:00,69.61,69.644,69.597,69.639,113000000.0
2006-07-10 19:45:00,69.651,69.679,69.643,69.661,113000000.0
2006-07-10 20:00:00,69.661,69.703,69.628,69.68,193000000.0
2006-07-10 20:15:00,69.695,69.711,69.678,69.701,198400000.0
2006-07-10 20:30:00,69.696,69.696,69.669,69.683,130000000.0
2006-07-10 20:45:00,69.689,69.689,69.663,69.673,94400000.0
2006-07-10 21:00:00,69.673,69.687,69.662,69.679,68800000.0
2006-07-10 21:15:00,69.683,69.692,69.652,69.667,76800000.0
2006-07-10 21:30:00,69.668,69.699,69.66,69.699,90600000.0
2006-07-10 21:45:00,69.705,69.711,69.679,69.701,129400000.0
2006-07-10 22:00:00,69.705,69.725,69.694,69.72,124800000.0
2006-07-10 22:15:00,69.718,69.736,69.697,69.699,99600000.0
2006-07-10 22:30:00,69.703,69.753,69.699,69.734,145600000.0
2006-07-10 22:45:00,69.743,69.76,69.725,69.76,115600000.0
2006-07-10 23:15:00,69.76,69.765,69.736,69.739,41600000.0
2006-07-10 23:30:00,69.73,69.77,69.71,69.738,191200000.0
2006-07-10 23:45:00,69.726,69.753,69.673,69.737,116800000.0
2006-07-11 00:00:00,69.745,69.745,69.653,69.714,136400000.0
2006-07-11 00:15:00,69.722,69.799,69.696,69.762,185400000.0
2006-07-11 00:30:00,69.761,69.811,69.758,69.808,108200000.0
2006-07-11 00:45:00,69.81,69.844,69.808,69.811,127800000.0
2006-07-11 01:00:00,69.815,69.885,69.78,69.868,200000000.0
2006-07-11 01:15:00,69.865,69.882,69.843,69.856,97600000.0
2006-07-11 01:30:00,69.855,69.856,69.79,69.851,186000000.0
2006-07-11 01:45:00,69.833,69.836,69.78,69.789,175400000.0
2006-07-11 02:00:00,69.784,69.784,69.726,69.726,168000000.0
2006-07-11 02:15:00,69.727,69.774,69.678,69.735,152400000.0
2006-07-11 02:30:00,69.752,69.798,69.732,69.78,155000000.0
2006-07-11 02:45:00,69.78,69.781,69.636,69.752,131200000.0
2006-07-11 03:00:00,69.747,69.765,69.655,69.749,184400000.0
2006-07-11 03:15:00,69.756,69.821,69.753,69.807,171400000.0
2006-07-11 03:30:00,69.809,69.821,69.713,69.783,172200000.0
2006-07-11 03:45:00,69.781,69.814,69.771,69.781,167400000.0
2006-07-11 04:00:00,69.79,69.79,69.695,69.705,166200000.0
2006-07-11 04:15:00,69.709,69.726,69.626,69.676,189800000.0
2006-07-11 04:30:00,69.68,69.694,69.645,69.65,179200000.0
2006-07-11 04:45:00,69.645,69.658,69.569,69.64,104000000.0
2006-07-11 05:00:00,69.633,69.681,69.633,69.671,96000000.0
2006-07-11 05:15:00,69.677,69.727,69.61,69.72,173800000.0
2006-07-11 05:30:00,69.735,69.741,69.696,69.732,158400000.0
2006-07-11 05:45:00,69.729,69.765,69.642,69.722,153600000.0
2006-07-11 06:00:00,69.729,69.746,69.706,69.718,94400000.0
2006-07-11 06:15:00,69.719,69.745,69.715,69.745,52800000.0
2006-07-11 06:30:00,69.736,69.776,69.69,69.764,144000000.0
2006-07-11 06:45:00,69.781,69.794,69.76,69.776,127400000.0
2006-07-11 07:00:00,69.777,69.777,69.728,69.738,136000000.0
2006-07-11 07:15:00,69.741,69.741,69.691,69.719,167800000.0
2006-07-11 07:30:00,69.727,69.738,69.712,69.723,128400000.0
2006-07-11 07:45:00,69.72,69.728,69.685,69.727,166200000.0
2006-07-11 08:00:00,69.73,69.746,69.709,69.718,150800000.0
2006-07-11 08:15:00,69.731,69.764,69.658,69.714,180600000.0
2006-07-11 08:30:00,69.709,69.756,69.693,69.719,191400000.0
2006-07-11 08:45:00,69.712,69.767,69.697,69.731,195200000.0
2006-07-11 09:00:00,69.711,69.78,69.699,69.759,184000000.0
2006-07-11 09:15:00,69.762,69.791,69.685,69.79,171600000.0
2006-07-11 09:30:00,69.786,69.849,69.744,69.781,193000000.0
2006-07-11 09:45:00,69.798,69.858,69.759,69.851,216000000.0
2006-07-11 10:00:00,69.853,69.953,69.832,69.929,191800000.0
2006-07-11 10:15:00,69.926,69.967,69.886,69.96,171200000.0
2006-07-11 10:30:00,69.978,70.0,69.881,69.924,169600000.0
2006-07-11 10:45:00,69.914,69.951,69.894,69.938,179200000.0
2006-07-11 11:00:00,69.941,70.015,69.931,70.012,140800000.0
2006-07-11 11:15:00,69.997,70.028,69.981,70.009,164800000.0
2006-07-11 11:30:00,69.994,69.994,69.943,69.965,193600000.0
2006-07-11 11:45:00,69.955,69.988,69.9,69.955,192400000.0
2006-07-11 12:00:00,69.962,70.006,69.948,69.988,154600000.0
2006-07-11 12:15:00,69.988,69.989,69.946,69.952,138000000.0
2006-07-11 12:30:00,69.933,69.948,69.84,69.904,176000000.0
2006-07-11 12:45:00,69.904,70.0,69.895,69.987,176000000.0
2006-07-11 13:00:00,69.992,70.128,69.992,70.08,197200000.0
2006-07-11 13:15:00,70.092,70.19,70.08,70.171,201600000.0
2006-07-11 13:30:00,70.16,70.274,70.149,70.246,311800000.0
2006-07-11 13:45:00,70.25,70.271,70.232,70.271,256400000.0
2006-07-11 14:00:00,70.268,70.303,70.249,70.256,339600000.0
2006-07-11 14:15:00,70.243,70.248,70.175,70.178,270800000.0
2006-07-11 14:30:00,70.167,70.167,70.095,70.123,259000000.0
2006-07-11 14:45:00,70.132,70.233,70.086,70.201,268600000.0
2006-07-11 15:00:00,70.209,70.225,70.083,70.223,292000000.0
2006-07-11 15:15:00,70.232,70.241,70.07,70.156,457000000.0
2006-07-11 15:30:00,70.072,70.222,70.054,70.145,522600000.0
2006-07-11 15:45:00,70.146,70.164,70.115,70.124,340000000.0
2006-07-11 16:00:00,70.113,70.15,70.113,70.137,449200000.0
2006-07-11 16:15:00,70.141,70.165,70.105,70.162,395600000.0
2006-07-11 16:30:00,70.167,70.209,70.128,70.165,472200000.0
2006-07-11 16:45:00,70.164,70.183,70.127,70.18,569400000.0
2006-07-11 17:00:00,70.185,70.188,70.105,70.123,626400000.0
2006-07-11 17:15:00,70.117,70.127,70.074,70.102,334400000.0
2006-07-11 17:30:00,70.108,70.151,70.106,70.131,480200000.0
2006-07-11 17:45:00,70.134,70.17,70.101,70.118,608000000.0
2006-07-11 18:00:00,70.113,70.201,70.102,70.195,405000000.0
2006-07-11 18:15:00,70.2,70.227,70.181,70.221,469600000.0
2006-07-11 18:30:00,70.22,70.321,70.186,70.296,593200000.0
2006-07-11 18:45:00,70.268,70.425,70.254,70.411,300200000.0
2006-07-11 19:00:00,70.411,70.413,70.369,70.396,285200000.0
2006-07-11 19:15:00,70.398,70.404,70.357,70.376,202600000.0
2006-07-11 19:30:00,70.387,70.443,70.357,70.431,184000000.0
2006-07-11 19:45:00,70.431,70.441,70.396,70.429,195200000.0
2006-07-11 20:00:00,70.431,70.434,70.305,70.367,235600000.0
2006-07-11 20:15:00,70.374,70.38,70.324,70.38,140200000.0
2006-07-11 20:30:00,70.385,70.399,70.328,70.363,141200000.0
2006-07-11 20:45:00,70.365,70.382,70.344,70.371,191600000.0
2006-07-11 21:00:00,70.372,70.378,70.349,70.374,161000000.0
2006-07-11 21:15:00,70.371,70.38,70.351,70.375,78800000.0
2006-07-11 21:30:00,70.37,70.399,70.37,70.39,107200000.0
2006-07-11 21:45:00,70.388,70.392,70.284,70.353,148200000.0
2006-07-11 22:00:00,70.363,70.433,70.354,70.414,109800000.0
2006-07-11 22:15:00,70.409,70.421,70.387,70.391,133200000.0
2006-07-11 22:30:00,70.403,70.415,70.392,70.407,120000000.0
2006-07-11 22:45:00,70.411,70.433,70.401,70.429,108800000.0
2006-07-11 23:15:00,70.433,70.456,70.426,70.453,70400000.0
2006-07-11 23:30:00,70.451,70.466,70.353,70.395,176000000.0
2006-07-11 23:45:00,70.391,70.44,70.322,70.393,78800000.0
2006-07-12 00:00:00,70.396,70.419,70.381,70.382,139200000.0
2006-07-12 00:15:00,70.383,70.383,70.284,70.292,179000000.0
2006-07-12 00:30:00,70.312,70.38,70.312,70.377,133800000.0
2006-07-12 00:45:00,70.378,70.49,70.378,70.478,164800000.0
2006-07-12 01:00:00,70.476,70.488,70.398,70.481,157800000.0
2006-07-12 01:15:00,70.484,70.543,70.474,70.538,198200000.0
2006-07-12 01:30:00,70.545,70.55,70.506,70.514,142400000.0
2006-07-12 01:45:00,70.504,70.523,70.489,70.494,140800000.0
2006-07-12 02:00:00,70.491,70.491,70.442,70.455,186000000.0
2006-07-12 02:15:00,70.454,70.518,70.353,70.51,205800000.0
2006-07-12 02:30:00,70.499,70.527,70.479,70.515,149200000.0
2006-07-12 02:45:00,70.542,70.542,70.405,70.467,177600000.0
2006-07-12 03:00:00,70.489,70.528,70.418,70.492,172800000.0
2006-07-12 03:15:00,70.465,70.613,70.459,70.58,184000000.0
2006-07-12 03:30:00,70.581,70.611,70.52,70.602,171200000.0
2006-07-12 03:45:00,70.592,70.627,70.573,70.592,195200000.0
2006-07-12 04:00:00,70.582,70.632,70.57,70.631,167400000.0
2006-07-12 04:15:00,70.638,70.667,70.539,70.648,148800000.0
2006-07-12 04:30:00,70.644,70.666,70.611,70.628,145400000.0
2006-07-12 04:45:00,70.626,70.661,70.56,70.619,168000000.0
2006-07-12 05:00:00,70.606,70.682,70.606,70.674,177000000.0
2006-07-12 05:15:00,70.667,70.688,70.648,70.648,136000000.0
2006-07-12 05:30:00,70.654,70.687,70.624,70.677,161000000.0
2006-07-12 05:45:00,70.675,70.711,70.613,70.689,127400000.0
2006-07-12 06:00:00,70.703,70.714,70.586,70.668,132800000.0
2006-07-12 06:15:00,70.674,70.714,70.674,70.704,145600000.0
2006-07-12 06:30:00,70.7,70.713,70.681,70.709,78400000.0
2006-07-12 06:45:00,70.721,70.732,70.625,70.642,197800000.0
2006-07-12 07:00:00,70.649,70.686,70.635,70.662,170600000.0
2006-07-12 07:15:00,70.666,70.678,70.633,70.676,140800000.0
2006-07-12 07:30:00,70.674,70.7,70.668,70.689,134200000.0
2006-07-12 07:45:00,70.69,70.708,70.664,70.686,172800000.0
2006-07-12 08:00:00,70.686,70.739,70.671,70.718,180000000.0
2006-07-12 08:15:00,70.73,70.748,70.635,70.727,175400000.0
2006-07-12 08:30:00,70.715,70.722,70.674,70.713,184000000.0
2006-07-12 08:45:00,70.706,70.713,70.633,70.647,198400000.0
2006-07-12 09:00:00,70.652,70.686,70.644,70.674,195600000.0
2006-07-12 09:15:00,70.674,70.726,70.614,70.7,151400000.0
2006-07-12 09:30:00,70.701,70.773,70.671,70.746,168800000.0
2006-07-12 09:45:00,70.748,70.837,70.726,70.797,193000000.0
2006-07-12 10:00:00,70.813,70.881,70.809,70.881,190800000.0
2006-07-12 10:15:00,70.878,70.951,70.835,70.835,184400000.0
2006-07-12 10:30:00,70.833,70.94,70.797,70.812,182400000.0
2006-07-12 10:45:00,70.802,70.882,70.754,70.843,188800000.0
2006-07-12 11:00:00,70.854,70.893,70.846,70.86,188800000.0
2006-07-12 11:15:00,70.846,70.906,70.813,70.824,200800000.0
2006-07-12 11:30:00,70.82,70.843,70.785,70.843,171000000.0
2006-07-12 11:45:00,70.841,70.914,70.784,70.896,169600000.0
2006-07-12 12:00:00,70.904,70.912,70.787,70.813,176800000.0
2006-07-12 12:15:00,70.819,70.865,70.759,70.842,175400000.0
2006-07-12 12:30:00,70.833,70.861,70.759,70.843,211200000.0
2006-07-12 12:45:00,70.847,70.851,70.801,70.846,189800000.0
2006-07-12 13:00:00,70.864,70.937,70.857,70.912,169000000.0
2006-07-12 13:15:00,70.926,71.005,70.888,70.987,189200000.0
2006-07-12 13:30:00,70.999,71.064,70.989,71.042,314000000.0
2006-07-12 13:45:00,71.031,71.059,70.954,70.965,250600000.0
2006-07-12 14:00:00,70.964,71.015,70.959,71.003,310800000.0
2006-07-12 14:15:00,71.007,71.105,70.993,71.022,311800000.0
2006-07-12 14:30:00,71.049,71.121,71.003,71.058,314800000.0
2006-07-12 14:45:00,71.043,71.057,70.994,71.01,267600000.0
2006-07-12 15:00:00,71.015,71.028,70.954,71.001,243000000.0
2006-07-12 15:15:00,70.994,71.041,70.935,71.025,386200000.0
2006-07-12 15:30:00,70.946,71.077,70.867,70.874,564000000.0
2006-07-12 15:45:00,70.873,70.951,70.831,70.869,340800000.0
2006-07-12 16:00:00,70.893,71.052,70.863,71.023,587400000.0
2006-07-12 16:15:00,71.018,71.037,70.955,70.987,413600000.0
2006-07-12 16:30:00,70.995,71.033,70.958,70.976,559200000.0
2006-07-12 16:45:00,70.979,71.044,70.979,70.996,571000000.0
2006-07-12 17:00:00,70.994,71.012,70.963,71.005,626400000.0
2006-07-12 17:15:00,71.004,71.004,70.952,70.992,348600000.0
2006-07-12 17:30:00,71.002,71.035,70.982,70.992,418400000.0
2006-07-12 17:45:00,70.992,71.023,70.964,70.964,527000000.0
2006-07-12 18:00:00,70.96,71.038,70.951,71.014,422200000.0
2006-07-12 18:15:00,71.017,71.017,70.9,70.935,512400000.0
2006-07-12 18:30:00,70.931,70.945,70.912,70.93,642000000.0
2006-07-12 18:45:00,70.938,71.0,70.928,70.965,298000000.0
2006-07-12 19:00:00,70.966,71.013,70.947,71.002,315600000.0
2006-07-12 19:15:00,71.008,71.068,70.994,71.023,275600000.0
2006-07-12 19:30:00,71.036,71.053,70.989,70.992,172800000.0
2006-07-12 19:45:00,70.998,71.025,70.984,71.024,137600000.0
2006-07-12 20:00:00,71.027,71.05,70.976,71.038,225000000.0
2006-07-12 20:15:00,71.046,71.05,71.011,71.029,125800000.0
2006-07-12 20:30:00,71.029,71.043,71.002,71.04,126400000.0
2006-07-12 20:45:00,71.061,71.106,71.02,71.106,178600000.0
2006-07-12 21:00:00,71.105,71.115,71.086,71.108,52800000.0
2006-07-12 21:15:00,71.091,71.11,71.089,71.089,33600000.0
2006-07-12 21:30:00,71.087,71.114,70.995,71.075,51200000.0
2006-07-12 21:45:00,71.074,71.077,71.062,71.074,62400000.0
2006-07-12 22:00:00,71.08,71.105,71.077,71.083,160000000.0
2006-07-12 22:15:00,71.078,71.091,71.065,71.083,92800000.0
2006-07-12 22:30:00,71.085,71.099,71.063,71.088,150200000.0
2006-07-12 22:45:00,71.08,71.087,71.064,71.086,112000000.0
2006-07-12 23:15:00,71.083,71.083,71.072,71.074,17000000.0
2006-07-12 23:30:00,71.068,71.101,71.06,71.086,139600000.0
2006-07-12 23:45:00,71.075,71.082,70.99,71.042,51200000.0
2006-07-13 00:00:00,71.036,71.092,71.036,71.081,136000000.0
2006-07-13 00:15:00,71.08,71.08,70.989,71.018,139200000.0
2006-07-13 00:30:00,71.02,71.028,70.997,71.012,108800000.0
2006-07-13 00:45:00,71.04,71.382,71.04,71.301,189800000.0
2006-07-13 01:00:00,71.304,71.37,71.269,71.295,137600000.0
2006-07-13 01:15:00,71.3,71.33,71.286,71.292,193600000.0
2006-07-13 01:30:00,71.296,71.301,71.267,71.276,190400000.0
2006-07-13 01:45:00,71.276,71.311,71.258,71.274,137600000.0
2006-07-13 02:00:00,71.273,71.308,71.265,71.291,158400000.0
2006-07-13 02:15:00,71.301,71.334,71.264,71.32,178000000.0
2006-07-13 02:30:00,71.318,71.398,71.299,71.364,151400000.0
2006-07-13 02:45:00,71.356,71.37,71.265,71.344,166200000.0
2006-07-13 03:00:00,71.371,71.432,71.276,71.418,181600000.0
2006-07-13 03:15:00,71.419,71.428,71.342,71.358,156200000.0
2006-07-13 03:30:00,71.364,71.405,71.143,71.155,180800000.0
2006-07-13 03:45:00,71.149,71.219,71.149,71.185,172800000.0
2006-07-13 04:00:00,71.187,71.224,71.174,71.205,154600000.0
2006-07-13 04:15:00,71.202,71.237,71.146,71.204,139200000.0
2006-07-13 04:30:00,71.206,71.229,71.191,71.224,131200000.0
2006-07-13 04:45:00,71.24,71.242,71.137,71.226,88000000.0
2006-07-13 05:00:00,71.208,71.242,71.173,71.192,108800000.0
2006-07-13 05:15:00,71.201,71.211,71.122,71.197,108200000.0
2006-07-13 05:30:00,71.21,71.238,71.186,71.236,145000000.0
2006-07-13 05:45:00,71.237,71.253,71.215,71.238,140800000.0
2006-07-13 06:00:00,71.261,71.262,71.135,71.242,146600000.0
2006-07-13 06:15:00,71.247,71.281,71.243,71.266,147200000.0
2006-07-13 06:30:00,71.26,71.301,71.211,71.301,136000000.0
2006-07-13 06:45:00,71.295,71.319,71.259,71.294,181200000.0
2006-07-13 07:00:00,71.3,71.357,71.296,71.339,190400000.0
2006-07-13 07:15:00,71.329,71.329,71.266,71.267,164600000.0
2006-07-13 07:30:00,71.264,71.284,71.227,71.227,143200000.0
2006-07-13 07:45:00,71.24,71.28,71.232,71.244,163200000.0
2006-07-13 08:00:00,71.246,71.251,71.219,71.241,140200000.0
2006-07-13 08:15:00,71.261,71.277,71.236,71.26,184000000.0
2006-07-13 08:30:00,71.256,71.279,71.226,71.234,202000000.0
2006-07-13 08:45:00,71.248,71.27,71.108,71.171,177600000.0
2006-07-13 09:00:00,71.173,71.244,71.153,71.161,195000000.0
2006-07-13 09:15:00,71.162,71.188,71.077,71.14,190400000.0
2006-07-13 09:30:00,71.135,71.147,70.946,70.946,185600000.0
2006-07-13 09:45:00,70.956,71.136,70.946,71.107,214200000.0
2006-07-13 10:00:00,71.114,71.198,71.089,71.191,190800000.0
2006-07-13 10:15:00,71.193,71.248,71.14,71.155,162000000.0
2006-07-13 10:30:00,71.159,71.248,71.107,71.234,157800000.0
2006-07-13 10:45:00,71.208,71.271,71.159,71.256,192400000.0
2006-07-13 11:00:00,71.261,71.261,71.107,71.188,217600000.0
2006-07-13 11:15:00,71.174,71.218,71.106,71.122,201600000.0
2006-07-13 11:30:00,71.111,71.124,70.97,70.984,193000000.0
2006-07-13 11:45:00,70.991,71.036,70.942,71.02,191800000.0
2006-07-13 12:00:00,71.032,71.074,71.007,71.051,192000000.0
2006-07-13 12:15:00,71.054,71.069,70.971,71.056,180800000.0
2006-07-13 12:30:00,71.048,71.068,70.955,71.064,197200000.0
2006-07-13 12:45:00,71.067,71.122,71.045,71.117,176000000.0
2006-07-13 13:00:00,71.123,71.138,71.053,71.074,138600000.0
2006-07-13 13:15:00,71.082,71.181,71.078,71.145,176800000.0
2006-07-13 13:30:00,71.148,71.152,71.069,71.071,268200000.0
2006-07-13 13:45:00,71.071,71.167,71.071,71.157,236200000.0
2006-07-13 14:00:00,71.154,71.212,71.137,71.157,332600000.0
2006-07-13 14:15:00,71.153,71.17,71.118,71.151,313600000.0
2006-07-13 14:30:00,71.141,71.238,71.131,71.231,314000000.0
2006-07-13 14:45:00,71.218,71.25,71.179,71.222,268400000.0
2006-07-13 15:00:00,71.224,71.241,71.18,71.191,283200000.0
2006-07-13 15:15:00,71.191,71.249,71.138,71.226,457400000.0
2006-07-13 15:30:00,71.153,71.276,71.149,71.217,593200000.0
2006-07-13 15:45:00,71.219,71.353,71.176,71.349,340800000.0
2006-07-13 16:00:00,71.364,71.382,71.212,71.249,557200000.0
2006-07-13 16:15:00,71.248,71.358,71.246,71.293,413200000.0
2006-07-13 16:30:00,71.309,71.33,71.202,71.202,519200000.0
2006-07-13 16:45:00,71.204,71.29,71.204,71.26,569400000.0
2006-07-13 17:00:00,71.274,71.315,71.242,71.308,626000000.0
2006-07-13 17:15:00,71.317,71.397,71.299,71.327,361000000.0
2006-07-13 17:30:00,71.321,71.376,71.321,71.376,460200000.0
2006-07-13 17:45:00,71.371,71.437,71.364,71.433,607400000.0
2006-07-13 18:00:00,71.422,71.422,71.296,71.331,437000000.0
2006-07-13 18:15:00,71.35,71.406,71.297,71.335,480600000.0
2006-07-13 18:30:00,71.333,71.35,71.31,71.333,431800000.0
2006-07-13 18:45:00,71.336,71.394,71.316,71.393,198400000.0
2006-07-13 19:00:00,71.397,71.433,71.382,71.384,295400000.0
2006-07-13 19:15:00,71.396,71.404,71.366,71.376,241800000.0
2006-07-13 19:30:00,71.384,71.412,71.379,71.388,160000000.0
2006-07-13 19:45:00,71.392,71.412,71.335,71.343,148600000.0
2006-07-13 20:00:00,71.33,71.34,71.272,71.323,144400000.0
2006-07-13 20:15:00,71.328,71.345,71.297,71.303,172200000.0
2006-07-13 20:30:00,71.31,71.346,71.284,71.306,127400000.0
2006-07-13 20:45:00,71.31,71.345,71.28,71.338,191400000.0
2006-07-13 21:00:00,71.349,71.392,71.342,71.37,169600000.0
2006-07-13 21:15:00,71.362,71.408,71.31,71.4,150800000.0
2006-07-13 21:30:00,71.4,71.407,71.283,71.396,90600000.0
2006-07-13 21:45:00,71.39,71.395,71.363,71.366,143400000.0
2006-07-13 22:00:00,71.38,71.395,71.37,71.394,117200000.0
2006-07-13 22:15:00,71.387,71.402,71.38,71.384,133200000.0
2006-07-13 22:30:00,71.394,71.42,71.343,71.42,124600000.0
2006-07-13 22:45:00,71.415,71.423,71.39,71.401,113600000.0
2006-07-13 23:15:00,71.405,71.41,71.397,71.404,46400000.0
2006-07-13 23:30:00,71.401,71.408,71.294,71.309,123200000.0
2006-07-13 23:45:00,71.316,71.371,71.254,71.333,60800000.0
2006-07-14 00:00:00,71.312,71.343,71.288,71.323,116800000.0
2006-07-14 00:15:00,71.304,71.328,71.295,71.318,152400000.0
2006-07-14 00:30:00,71.312,71.323,71.289,71.315,123600000.0
2006-07-14 00:45:00,71.32,71.323,71.266,71.275,177400000.0
2006-07-14 01:00:00,71.275,71.319,71.275,71.302,95400000.0
2006-07-14 01:15:00,71.301,71.312,71.286,71.312,41600000.0
2006-07-14 01:30:00,71.317,71.33,71.268,71.313,163600000.0
2006-07-14 01:45:00,71.316,71.34,71.302,71.325,107200000.0
2006-07-14 02:00:00,71.341,71.362,71.331,71.334,158800000.0
2006-07-14 02:15:00,71.351,71.37,71.333,71.35,130600000.0
2006-07-14 02:30:00,71.349,71.367,71.325,71.367,129000000.0
2006-07-14 02:45:00,71.364,71.411,71.275,71.398,146400000.0
2006-07-14 03:00:00,71.407,71.461,71.339,71.455,200400000.0
2006-07-14 03:15:00,71.458,71.593,71.458,71.532,177000000.0
2006-07-14 03:30:00,71.52,71.571,71.428,71.493,193400000.0
2006-07-14 03:45:00,71.495,71.548,71.431,71.482,194400000.0
2006-07-14 04:00:00,71.473,71.501,71.436,71.458,165600000.0
2006-07-14 04:15:00,71.481,71.498,71.448,71.476,140200000.0
2006-07-14 04:30:00,71.472,71.523,71.464,71.515,154600000.0
2006-07-14 04:45:00,71.52,71.52,71.449,71.449,140200000.0
2006-07-14 05:00:00,71.425,71.442,71.328,71.406,180800000.0
2006-07-14 05:15:00,71.416,71.471,71.367,71.382,147200000.0
2006-07-14 05:30:00,71.391,71.435,71.366,71.419,193400000.0
2006-07-14 05:45:00,71.417,71.54,71.344,71.439,199400000.0
2006-07-14 06:00:00,71.444,71.444,71.331,71.425,174400000.0
2006-07-14 06:15:00,71.416,71.459,71.36,71.391,170600000.0
2006-07-14 06:30:00,71.405,71.501,71.283,71.349,204000000.0
2006-07-14 06:45:00,71.34,71.424,71.325,71.354,211000000.0
2006-07-14 07:00:00,71.363,71.429,71.315,71.415,153600000.0
2006-07-14 07:15:00,71.424,71.508,71.415,71.47,194600000.0
2006-07-14 07:30:00,71.465,71.522,71.443,71.488,196600000.0
2006-07-14 07:45:00,71.467,71.571,71.463,71.508,199400000.0
2006-07-14 08:00:00,71.508,71.576,71.458,71.47,164800000.0
2006-07-14 08:15:00,71.484,71.546,71.411,71.411,192400000.0
2006-07-14 08:30:00,71.404,71.464,71.353,71.449,177600000.0
2006-07-14 08:45:00,71.444,71.523,71.437,71.495,169000000.0
2006-07-14 09:00:00,71.497,71.51,71.422,71.422,156800000.0
2006-07-14 09:15:00,71.405,71.503,71.405,71.491,190400000.0
2006-07-14 09:30:00,71.495,71.566,71.48,71.52,200400000.0
2006-07-14 09:45:00,71.524,71.552,71.38,71.519,213600000.0
2006-07-14 10:00:00,71.523,71.649,71.502,71.643,190800000.0
2006-07-14 10:15:00,71.639,71.682,71.602,71.655,178600000.0
2006-07-14 10:30:00,71.652,71.684,71.571,71.655,157800000.0
2006-07-14 10:45:00,71.649,71.779,71.649,71.765,204200000.0
2006-07-14 11:00:00,71.755,71.864,71.743,71.855,205800000.0
2006-07-14 11:15:00,71.844,71.847,71.679,71.679,190200000.0
2006-07-14 11:30:00,71.676,71.694,71.597,71.62,171200000.0
2006-07-14 11:45:00,71.619,71.653,71.515,71.559,160400000.0
2006-07-14 12:00:00,71.571,71.679,71.567,71.632,180800000.0
2006-07-14 12:15:00,71.635,71.68,71.599,71.648,162600000.0
2006-07-14 12:30:00,71.637,71.713,71.631,71.701,152800000.0
2006-07-14 12:45:00,71.71,71.768,71.687,71.704,203000000.0
2006-07-14 13:00:00,71.667,71.708,71.653,71.686,206400000.0
2006-07-14 13:15:00,71.701,71.728,71.649,71.708,168000000.0
2006-07-14 13:30:00,71.715,71.759,71.695,71.755,287400000.0
2006-07-14 13:45:00,71.767,71.791,71.701,71.752,239800000.0
2006-07-14 14:00:00,71.754,71.808,71.733,71.794,374400000.0
2006-07-14 14:15:00,71.795,71.845,71.686,71.686,310600000.0
2006-07-14 14:30:00,71.725,71.896,71.705,71.896,301200000.0
2006-07-14 14:45:00,71.891,71.901,71.819,71.867,269600000.0
2006-07-14 15:00:00,71.847,72.004,71.841,71.942,287800000.0
2006-07-14 15:15:00,71.929,71.933,71.804,71.891,415200000.0
2006-07-14 15:30:00,71.825,71.968,71.825,71.891,561200000.0
2006-07-14 15:45:00,71.882,72.01,71.789,71.889,289400000.0
2006-07-14 16:00:00,71.888,72.042,71.888,71.967,547000000.0
2006-07-14 16:15:00,71.981,72.05,71.959,72.032,413200000.0
2006-07-14 16:30:00,72.036,72.048,71.959,72.01,561200000.0
2006-07-14 16:45:00,72.007,72.033,71.988,71.998,569400000.0
2006-07-14 17:00:00,72.008,72.085,72.002,72.075,565600000.0
2006-07-14 17:15:00,72.068,72.075,72.044,72.072,302600000.0
2006-07-14 17:30:00,72.059,72.125,72.05,72.11,426400000.0
2006-07-14 17:45:00,72.11,72.182,72.11,72.164,561800000.0
2006-07-14 18:00:00,72.164,72.204,72.148,72.18,386600000.0
2006-07-14 18:15:00,72.18,72.226,72.176,72.215,480400000.0
2006-07-14 18:30:00,72.209,72.209,72.169,72.207,606000000.0
2006-07-14 18:45:00,72.21,72.226,72.19,72.212,211600000.0
2006-07-14 19:00:00,72.202,72.219,72.125,72.131,302200000.0
2006-07-14 19:15:00,72.13,72.165,72.108,72.124,217000000.0
2006-07-14 19:30:00,72.13,72.158,72.105,72.12,156800000.0
2006-07-14 19:45:00,72.124,72.171,72.116,72.143,153600000.0
2006-07-14 20:00:00,72.145,72.155,72.093,72.151,99200000.0
2006-07-14 20:15:00,72.14,72.14,72.097,72.109,157200000.0
2006-07-14 20:30:00,72.102,72.112,72.045,72.045,152000000.0
2006-07-14 20:45:00,72.046,72.073,72.005,72.018,164800000.0
2006-07-14 21:00:00,72.023,72.048,72.008,72.039,128000000.0
2006-07-14 21:15:00,72.032,72.077,72.021,72.071,121600000.0
2006-07-14 21:30:00,72.074,72.101,71.968,72.097,131600000.0
2006-07-14 21:45:00,72.094,72.102,72.079,72.086,96000000.0
2006-07-14 22:00:00,72.09,72.1,72.068,72.076,159400000.0
2006-07-14 22:15:00,72.074,72.076,72.027,72.037,132800000.0
2006-07-14 22:30:00,72.044,72.051,71.988,72.015,92200000.0
2006-07-14 22:45:00,72.016,72.069,72.006,72.031,135800000.0
2006-07-16 23:30:00,72.04,72.14,72.04,72.139,60200000.0
2006-07-16 23:45:00,72.135,72.146,72.051,72.138,88000000.0
2006-07-17 00:00:00,72.152,72.183,72.128,72.154,81600000.0
2006-07-17 00:15:00,72.156,72.156,72.079,72.079,176400000.0
2006-07-17 00:30:00,72.085,72.118,72.08,72.112,96400000.0
2006-07-17 00:45:00,72.118,72.338,72.118,72.272,165800000.0
2006-07-17 01:00:00,72.258,72.277,72.205,72.256,147000000.0
2006-07-17 01:15:00,72.265,72.272,72.227,72.242,149800000.0
2006-07-17 01:30:00,72.252,72.274,72.24,72.268,60800000.0
2006-07-17 01:45:00,72.264,72.268,72.218,72.218,147600000.0
2006-07-17 02:00:00,72.213,72.213,72.168,72.179,176000000.0
2006-07-17 02:15:00,72.187,72.259,72.109,72.232,158800000.0
2006-07-17 02:30:00,72.22,72.255,72.188,72.254,108800000.0
2006-07-17 02:45:00,72.254,72.254,72.072,72.196,140200000.0
2006-07-17 03:00:00,72.197,72.249,72.108,72.246,188800000.0
2006-07-17 03:15:00,72.252,72.273,72.243,72.261,93800000.0
2006-07-17 03:30:00,72.26,72.286,72.256,72.28,100800000.0
2006-07-17 03:45:00,72.278,72.314,72.267,72.312,105600000.0
2006-07-17 04:00:00,72.312,72.376,72.295,72.369,142400000.0
2006-07-17 04:15:00,72.376,72.383,72.267,72.369,176000000.0
2006-07-17 04:30:00,72.368,72.376,72.335,72.358,117200000.0
2006-07-17 04:45:00,72.353,72.372,72.235,72.302,164800000.0
2006-07-17 05:00:00,72.292,72.31,72.269,72.285,108800000.0
2006-07-17 05:15:00,72.271,72.299,72.264,72.299,62400000.0
2006-07-17 05:30:00,72.295,72.297,72.255,72.266,167400000.0
2006-07-17 05:45:00,72.261,72.265,72.14,72.227,144000000.0
2006-07-17 06:00:00,72.241,72.258,72.158,72.258,108800000.0
2006-07-17 06:15:00,72.249,72.258,72.201,72.229,113600000.0
2006-07-17 06:30:00,72.214,72.233,72.142,72.221,129600000.0
2006-07-17 06:45:00,72.224,72.254,72.197,72.246,146000000.0
2006-07-17 07:00:00,72.246,72.255,72.182,72.201,148800000.0
2006-07-17 07:15:00,72.21,72.23,72.19,72.207,85200000.0
2006-07-17 07:30:00,72.207,72.247,72.196,72.232,179200000.0
2006-07-17 07:45:00,72.221,72.299,72.221,72.282,162600000.0
2006-07-17 08:00:00,72.281,72.308,72.252,72.281,185600000.0
2006-07-17 08:15:00,72.291,72.31,72.185,72.292,175400000.0
2006-07-17 08:30:00,72.297,72.317,72.199,72.312,163200000.0
2006-07-17 08:45:00,72.306,72.349,72.28,72.34,163200000.0
2006-07-17 09:00:00,72.338,72.372,72.295,72.305,157800000.0
2006-07-17 09:15:00,72.311,72.353,72.224,72.315,162000000.0
2006-07-17 09:30:00,72.315,72.343,72.201,72.333,156800000.0
2006-07-17 09:45:00,72.342,72.472,72.322,72.44,160400000.0
2006-07-17 10:00:00,72.443,72.474,72.378,72.437,192400000.0
2006-07-17 10:15:00,72.454,72.464,72.361,72.372,167800000.0
2006-07-17 10:30:00,72.369,72.455,72.318,72.408,182800000.0
2006-07-17 10:45:00,72.4,72.424,72.313,72.396,204800000.0
2006-07-17 11:00:00,72.39,72.423,72.307,72.419,160800000.0
2006-07-17 11:15:00,72.421,72.432,72.361,72.404,184400000.0
2006-07-17 11:30:00,72.411,72.473,72.399,72.447,194000000.0
2006-07-17 11:45:00,72.449,72.52,72.408,72.471,192400000.0
2006-07-17 12:00:00,72.478,72.647,72.463,72.592,191400000.0
2006-07-17 12:15:00,72.595,72.626,72.537,72.611,204800000.0
2006-07-17 12:30:00,72.598,72.663,72.527,72.61,211000000.0
2006-07-17 12:45:00,72.622,72.698,72.576,72.688,202400000.0
2006-07-17 13:00:00,72.676,72.676,72.612,72.612,197200000.0
2006-07-17 13:15:00,72.626,72.639,72.498,72.601,201000000.0
2006-07-17 13:30:00,72.612,72.686,72.591,72.591,313400000.0
2006-07-17 13:45:00,72.592,72.654,72.591,72.611,241600000.0
2006-07-17 14:00:00,72.613,72.633,72.573,72.573,373200000.0
2006-07-17 14:15:00,72.567,72.686,72.555,72.686,312400000.0
2006-07-17 14:30:00,72.675,72.729,72.645,72.705,312200000.0
2006-07-17 14:45:00,72.712,72.741,72.653,72.713,266400000.0
2006-07-17 15:00:00,72.703,72.705,72.485,72.485,247400000.0
2006-07-17 15:15:00,72.498,72.629,72.498,72.617,456200000.0
2006-07-17 15:30:00,72.514,72.683,72.464,72.653,595000000.0
2006-07-17 15:45:00,72.656,72.749,72.642,72.731,324600000.0
2006-07-17 16:00:00,72.732,72.764,72.653,72.75,589600000.0
2006-07-17 16:15:00,72.749,72.764,72.664,72.671,413200000.0
2006-07-17 16:30:00,72.653,72.669,72.619,72.661,507600000.0
2006-07-17 16:45:00,72.66,72.73,72.649,72.673,569800000.0
2006-07-17 17:00:00,72.69,72.796,72.682,72.789,567400000.0
2006-07-17 17:15:00,72.79,72.82,72.747,72.786,346200000.0
2006-07-17 17:30:00,72.785,72.809,72.757,72.802,478200000.0
2006-07-17 17:45:00,72.803,72.841,72.796,72.826,338600000.0
2006-07-17 18:00:00,72.819,72.854,72.794,72.797,308200000.0
2006-07-17 18:15:00,72.798,72.832,72.763,72.791,500000000.0
2006-07-17 18:30:00,72.782,72.82,72.768,72.786,437600000.0
2006-07-17 18:45:00,72.789,72.815,72.771,72.793,164600000.0
2006-07-17 19:00:00,72.791,72.821,72.769,72.786,179200000.0
2006-07-17 19:15:00,72.787,72.881,72.778,72.848,200800000.0
2006-07-17 19:30:00,72.85,72.873,72.827,72.834,149800000.0
2006-07-17 19:45:00,72.835,72.839,72.786,72.829,162000000.0
2006-07-17 20:00:00,72.829,72.836,72.793,72.81,138000000.0
2006-07-17 20:15:00,72.811,72.841,72.768,72.77,182400000.0
2006-07-17 20:30:00,72.764,72.831,72.755,72.818,142400000.0
2006-07-17 20:45:00,72.797,72.826,72.779,72.823,156800000.0
2006-07-17 21:00:00,72.83,72.835,72.8,72.824,123600000.0
2006-07-17 21:15:00,72.818,72.839,72.747,72.819,59200000.0
2006-07-17 21:30:00,72.823,72.842,72.73,72.821,139600000.0
2006-07-17 21:45:00,72.821,72.828,72.797,72.816,66600000.0
2006-07-17 22:00:00,72.808,72.821,72.802,72.813,57600000.0
2006-07-17 22:15:00,72.83,72.842,72.82,72.833,43200000.0
2006-07-17 22:30:00,72.842,72.852,72.782,72.827,193600000.0
2006-07-17 22:45:00,72.823,72.851,72.81,72.848,108800000.0
2006-07-17 23:15:00,72.82,72.82,72.757,72.792,11200000.0
2006-07-17 23:30:00,72.8,72.808,72.71,72.738,148800000.0
2006-07-17 23:45:00,72.735,72.771,72.661,72.746,112400000.0
2006-07-18 00:00:00,72.728,72.745,72.708,72.731,122000000.0
2006-07-18 00:15:00,72.738,72.738,72.67,72.683,209400000.0
2006-07-18 00:30:00,72.667,72.685,72.644,72.676,141800000.0
2006-07-18 00:45:00,72.661,72.688,72.639,72.683,110400000.0
2006-07-18 01:00:00,72.681,72.688,72.664,72.685,109800000.0
2006-07-18 01:15:00,72.689,72.69,72.635,72.647,162400000.0
2006-07-18 01:30:00,72.652,72.684,72.612,72.626,176400000.0
2006-07-18 01:45:00,72.618,72.639,72.569,72.569,179000000.0
2006-07-18 02:00:00,72.58,72.592,72.544,72.573,145600000.0
2006-07-18 02:15:00,72.577,72.641,72.494,72.607,167400000.0
2006-07-18 02:30:00,72.606,72.683,72.598,72.683,169000000.0
2006-07-18 02:45:00,72.67,72.78,72.665,72.764,173200000.0
2006-07-18 03:00:00,72.759,72.775,72.66,72.752,181800000.0
2006-07-18 03:15:00,72.755,72.767,72.726,72.744,128000000.0
2006-07-18 03:30:00,72.752,72.792,72.694,72.718,184000000.0
2006-07-18 03:45:00,72.71,72.735,72.681,72.724,157800000.0
2006-07-18 04:00:00,72.734,72.741,72.707,72.737,135200000.0
2006-07-18 04:15:00,72.745,72.907,72.701,72.88,150400000.0
2006-07-18 04:30:00,72.886,72.887,72.843,72.875,153000000.0
2006-07-18 04:45:00,72.874,72.887,72.752,72.849,147600000.0
2006-07-18 05:00:00,72.859,72.902,72.859,72.889,136400000.0
2006-07-18 05:15:00,72.889,72.892,72.819,72.879,173800000.0
2006-07-18 05:30:00,72.877,72.912,72.866,72.904,147600000.0
2006-07-18 05:45:00,72.9,72.954,72.851,72.95,188800000.0
2006-07-18 06:00:00,72.957,73.058,72.95,73.042,185400000.0
2006-07-18 06:15:00,73.035,73.089,72.998,73.089,153000000.0
2006-07-18 06:30:00,73.074,73.084,72.972,73.051,188800000.0
2006-07-18 06:45:00,73.046,73.071,73.021,73.035,168000000.0
2006-07-18 07:00:00,73.043,73.043,72.987,72.988,152400000.0
2006-07-18 07:15:00,72.983,72.998,72.98,72.997,111200000.0
2006-07-18 07:30:00,73.001,73.017,72.953,73.016,150400000.0
2006-07-18 07:45:00,73.024,73.129,73.0,73.115,181200000.0
2006-07-18 08:00:00,73.118,73.134,73.059,73.129,186600000.0
2006-07-18 08:15:00,73.144,73.168,73.063,73.134,190800000.0
2006-07-18 08:30:00,73.13,73.154,73.096,73.154,188200000.0
2006-07-18 08:45:00,73.18,73.218,73.152,73.182,180200000.0
2006-07-18 09:00:00,73.173,73.201,73.113,73.116,177600000.0
2006-07-18 09:15:00,73.104,73.14,73.02,73.12,189600000.0
2006-07-18 09:30:00,73.126,73.202,73.091,73.175,193600000.0
2006-07-18 09:45:00,73.178,73.233,73.109,73.215,215800000.0
2006-07-18 10:00:00,73.214,73.221,73.156,73.172,162000000.0
2006-07-18 10:15:00,73.179,73.247,73.179,73.226,191200000.0
2006-07-18 10:30:00,73.234,73.3,73.135,73.3,158400000.0
2006-07-18 10:45:00,73.3,73.328,73.217,73.269,188800000.0
2006-07-18 11:00:00,73.301,73.347,73.265,73.313,217400000.0
2006-07-18 11:15:00,73.328,73.351,73.236,73.236,201600000.0
2006-07-18 11:30:00,73.237,73.423,73.226,73.398,193400000.0
2006-07-18 11:45:00,73.397,73.44,73.34,73.434,166800000.0
2006-07-18 12:00:00,73.443,73.444,73.354,73.363,179600000.0
2006-07-18 12:15:00,73.359,73.359,73.23,73.341,189800000.0
2006-07-18 12:30:00,73.336,73.363,73.208,73.328,210600000.0
2006-07-18 12:45:00,73.333,73.382,73.291,73.375,174400000.0
2006-07-18 13:00:00,73.379,73.388,73.294,73.307,198400000.0
2006-07-18 13:15:00,73.311,73.329,73.226,73.311,188800000.0
2006-07-18 13:30:00,73.308,73.325,73.286,73.325,214800000.0
2006-07-18 13:45:00,73.314,73.419,73.314,73.416,268600000.0
2006-07-18 14:00:00,73.414,73.417,73.353,73.41,358400000.0
2006-07-18 14:15:00,73.416,73.426,73.313,73.313,283400000.0
2006-07-18 14:30:00,73.352,73.429,73.352,73.424,315800000.0
2006-07-18 14:45:00,73.422,73.422,73.297,73.297,267600000.0
2006-07-18 15:00:00,73.313,73.421,73.303,73.361,283200000.0
2006-07-18 15:15:00,73.362,73.379,73.283,73.379,457600000.0
2006-07-18 15:30:00,73.31,73.446,73.276,73.421,592000000.0
2006-07-18 15:45:00,73.417,73.43,73.327,73.344,341200000.0
2006-07-18 16:00:00,73.349,73.372,73.322,73.326,589600000.0
2006-07-18 16:15:00,73.342,73.399,73.332,73.345,413200000.0
2006-07-18 16:30:00,73.36,73.457,73.323,73.375,560200000.0
2006-07-18 16:45:00,73.377,73.469,73.371,73.467,569400000.0
2006-07-18 17:00:00,73.459,73.517,73.435,73.45,627000000.0
2006-07-18 17:15:00,73.46,73.5,73.282,73.359,361400000.0
2006-07-18 17:30:00,73.362,73.373,73.313,73.322,546800000.0
2006-07-18 17:45:00,73.319,73.431,73.319,73.424,607400000.0
2006-07-18 18:00:00,73.441,73.458,73.396,73.415,438000000.0
2006-07-18 18:15:00,73.422,73.455,73.389,73.411,478600000.0
2006-07-18 18:30:00,73.411,73.455,73.379,73.396,525000000.0
2006-07-18 18:45:00,73.386,73.402,73.356,73.402,298400000.0
2006-07-18 19:00:00,73.397,73.457,73.394,73.449,224000000.0
2006-07-18 19:15:00,73.447,73.447,73.367,73.416,220000000.0
2006-07-18 19:30:00,73.432,73.433,73.258,73.267,171600000.0
2006-07-18 19:45:00,73.27,73.277,73.21,73.249,177600000.0
2006-07-18 20:00:00,73.243,73.314,73.232,73.27,209000000.0
2006-07-18 20:15:00,73.277,73.323,73.243,73.275,227200000.0
2006-07-18 20:30:00,73.28,73.304,73.248,73.29,121600000.0
2006-07-18 20:45:00,73.299,73.431,73.291,73.421,204800000.0
2006-07-18 21:00:00,73.424,73.459,73.419,73.45,100800000.0
2006-07-18 21:15:00,73.443,73.452,73.356,73.426,88000000.0
2006-07-18 21:30:00,73.413,73.439,73.407,73.422,89600000.0
2006-07-18 21:45:00,73.428,73.431,73.398,73.413,76800000.0
2006-07-18 22:00:00,73.432,73.432,73.4,73.415,107200000.0
2006-07-18 22:15:00,73.414,73.423,73.393,73.399,93800000.0
2006-07-18 22:30:00,73.406,73.416,73.397,73.402,93000000.0
2006-07-18 22:45:00,73.403,73.405,73.381,73.381,164000000.0
2006-07-18 23:15:00,73.375,73.375,73.264,73.264,11200000.0
2006-07-18 23:30:00,73.262,73.282,73.217,73.276,133200000.0
2006-07-18 23:45:00,73.284,73.284,73.216,73.252,128000000.0
2006-07-19 00:00:00,73.247,73.299,73.227,73.256,138000000.0
2006-07-19 00:15:00,73.264,73.268,73.214,73.252,116600000.0
2006-07-19 00:30:00,73.251,73.252,73.155,73.181,144000000.0
2006-07-19 00:45:00,73.176,73.205,73.159,73.195,123200000.0
2006-07-19 01:00:00,73.195,73.207,73.144,73.148,136000000.0
2006-07-19 01:15:00,73.152,73.186,73.118,73.178,176400000.0
2006-07-19 01:30:00,73.176,73.176,73.137,73.15,142600000.0
2006-07-19 01:45:00,73.158,73.215,73.128,73.209,204800000.0
2006-07-19 02:00:00,73.206,73.219,73.168,73.192,130400000.0
2006-07-19 02:15:00,73.199,73.209,73.047,73.132,133200000.0
2006-07-19 02:30:00,73.118,73.15,73.09,73.117,193800000.0
2006-07-19 02:45:00,73.121,73.128,73.018,73.07,155200000.0
2006-07-19 03:00:00,73.044,73.052,72.937,73.023,139200000.0
2006-07-19 03:15:00,73.0,73.061,72.996,73.02,140200000.0
2006-07-19 03:30:00,73.021,73.034,72.954,72.985,182800000.0
2006-07-19 03:45:00,72.981,72.989,72.933,72.975,173800000.0
2006-07-19 04:00:00,72.973,73.01,72.957,72.975,125800000.0
2006-07-19 04:15:00,72.982,73.041,72.907,73.041,153000000.0
2006-07-19 04:30:00,73.039,73.054,72.972,72.99,94200000.0
2006-07-19 04:45:00,72.988,73.028,72.983,72.987,125800000.0
2006-07-19 05:00:00,72.985,73.005,72.964,72.994,106000000.0
2006-07-19 05:15:00,72.997,73.036,72.938,73.016,168000000.0
2006-07-19 05:30:00,72.998,73.025,72.944,72.944,141800000.0
2006-07-19 05:45:00,72.942,73.009,72.921,72.98,137600000.0
2006-07-19 06:00:00,72.989,72.993,72.87,72.952,124200000.0
2006-07-19 06:15:00,72.951,72.966,72.932,72.951,122600000.0
2006-07-19 06:30:00,72.956,73.0,72.924,72.975,137000000.0
2006-07-19 06:45:00,72.976,73.05,72.961,73.048,198400000.0
2006-07-19 07:00:00,73.049,73.049,73.01,73.012,148800000.0
2006-07-19 07:15:00,73.019,73.04,73.008,73.015,80000000.0
2006-07-19 07:30:00,73.03,73.065,73.016,73.053,131200000.0
2006-07-19 07:45:00,73.037,73.1,73.02,73.082,180800000.0
2006-07-19 08:00:00,73.08,73.085,73.043,73.043,155200000.0
2006-07-19 08:15:00,73.062,73.147,73.033,73.147,192000000.0
2006-07-19 08:30:00,73.147,73.197,73.125,73.177,201600000.0
2006-07-19 08:45:00,73.17,73.191,73.153,73.17,133800000.0
2006-07-19 09:00:00,73.16,73.234,73.141,73.219,181800000.0
2006-07-19 09:15:00,73.224,73.226,73.106,73.165,179200000.0
2006-07-19 09:30:00,73.157,73.199,73.092,73.153,155200000.0
2006-07-19 09:45:00,73.166,73.18,73.071,73.169,216000000.0
2006-07-19 10:00:00,73.172,73.175,73.039,73.088,190200000.0
2006-07-19 10:15:00,73.079,73.143,73.079,73.124,166600000.0
2006-07-19 10:30:00,73.116,73.257,73.116,73.257,171200000.0
2006-07-19 10:45:00,73.253,73.267,73.158,73.248,204200000.0
2006-07-19 11:00:00,73.252,73.323,73.213,73.301,203600000.0
2006-07-19 11:15:00,73.29,73.29,73.249,73.278,182800000.0
2006-07-19 11:30:00,73.283,73.293,73.133,73.167,181200000.0
2006-07-19 11:45:00,73.168,73.194,73.09,73.188,192000000.0
2006-07-19 12:00:00,73.185,73.193,73.152,73.173,180200000.0
2006-07-19 12:15:00,73.168,73.266,73.131,73.255,190800000.0
2006-07-19 12:30:00,73.238,73.249,73.119,73.176,184000000.0
2006-07-19 12:45:00,73.179,73.205,73.139,73.174,190400000.0
2006-07-19 13:00:00,73.182,73.189,73.109,73.117,153600000.0
2006-07-19 13:15:00,73.122,73.176,73.075,73.155,180800000.0
2006-07-19 13:30:00,73.152,73.225,73.147,73.205,180800000.0
2006-07-19 13:45:00,73.198,73.213,73.107,73.202,251800000.0
2006-07-19 14:00:00,73.192,73.198,73.111,73.159,317600000.0
2006-07-19 14:15:00,73.157,73.157,73.067,73.075,313800000.0
2006-07-19 14:30:00,73.127,73.128,72.825,72.827,314000000.0
2006-07-19 14:45:00,72.832,72.93,72.815,72.895,268800000.0
2006-07-19 15:00:00,72.899,72.909,72.687,72.789,287200000.0
2006-07-19 15:15:00,72.808,72.865,72.64,72.727,439800000.0
2006-07-19 15:30:00,72.647,72.786,72.571,72.626,595800000.0
2006-07-19 15:45:00,72.62,72.702,72.578,72.683,340800000.0
2006-07-19 16:00:00,72.604,72.872,72.555,72.815,588800000.0
2006-07-19 16:15:00,72.838,72.918,72.749,72.82,415200000.0
2006-07-19 16:30:00,72.816,72.901,72.785,72.834,562200000.0
2006-07-19 16:45:00,72.845,72.886,72.831,72.866,570400000.0
2006-07-19 17:00:00,72.862,72.921,72.828,72.844,625800000.0
2006-07-19 17:15:00,72.835,72.877,72.796,72.853,349000000.0
2006-07-19 17:30:00,72.84,72.936,72.782,72.925,548400000.0
2006-07-19 17:45:00,72.918,72.937,72.885,72.908,530200000.0
2006-07-19 18:00:00,72.91,72.911,72.828,72.845,378000000.0
2006-07-19 18:15:00,72.847,72.85,72.784,72.848,389600000.0
2006-07-19 18:30:00,72.824,72.911,72.744,72.889,675200000.0
2006-07-19 18:45:00,72.889,72.896,72.754,72.761,303800000.0
2006-07-19 19:00:00,72.776,72.804,72.745,72.797,328800000.0
2006-07-19 19:15:00,72.798,72.859,72.767,72.784,291200000.0
2006-07-19 19:30:00,72.788,72.807,72.719,72.793,148200000.0
2006-07-19 19:45:00,72.802,72.94,72.801,72.94,190400000.0
2006-07-19 20:00:00,72.961,72.968,72.866,72.938,226400000.0
2006-07-19 20:15:00,72.936,72.95,72.892,72.948,222800000.0
2006-07-19 20:30:00,72.945,72.982,72.912,72.924,163200000.0
2006-07-19 20:45:00,72.903,72.937,72.857,72.865,167200000.0
2006-07-19 21:00:00,72.86,72.868,72.825,72.852,137600000.0
2006-07-19 21:15:00,72.853,72.869,72.777,72.857,108800000.0
2006-07-19 21:30:00,72.859,72.878,72.767,72.866,116200000.0
2006-07-19 21:45:00,72.864,72.868,72.836,72.851,116800000.0
2006-07-19 22:00:00,72.853,72.866,72.831,72.863,109800000.0
2006-07-19 22:15:00,72.863,72.895,72.86,72.861,139200000.0
2006-07-19 22:30:00,72.87,72.878,72.857,72.87,132200000.0
2006-07-19 22:45:00,72.869,72.885,72.859,72.874,114600000.0
2006-07-19 23:15:00,72.894,72.917,72.846,72.903,11200000.0
2006-07-19 23:30:00,72.92,72.931,72.896,72.929,83600000.0
2006-07-19 23:45:00,72.93,72.987,72.882,72.982,142400000.0
2006-07-20 00:00:00,72.989,73.029,72.945,73.012,136000000.0
2006-07-20 00:15:00,73.01,73.041,72.989,73.041,180200000.0
2006-07-20 00:30:00,73.029,73.043,73.004,73.03,154600000.0
2006-07-20 00:45:00,73.027,73.051,73.015,73.023,154000000.0
2006-07-20 01:00:00,73.026,73.051,72.986,73.024,119400000.0
2006-07-20 01:15:00,73.019,73.05,72.986,73.05,173800000.0
2006-07-20 01:30:00,73.05,73.069,73.023,73.069,175400000.0
2006-07-20 01:45:00,73.058,73.078,72.989,73.005,120200000.0
2006-07-20 02:00:00,73.023,73.037,72.961,72.971,186600000.0
2006-07-20 02:15:00,72.975,72.975,72.864,72.897,169000000.0
2006-07-20 02:30:00,72.907,72.969,72.894,72.956,123200000.0
2006-07-20 02:45:00,72.957,72.964,72.795,72.843,160000000.0
2006-07-20 03:00:00,72.845,72.849,72.754,72.783,200400000.0
2006-07-20 03:15:00,72.789,72.796,72.721,72.747,181600000.0
2006-07-20 03:30:00,72.759,72.803,72.696,72.785,159200000.0
2006-07-20 03:45:00,72.789,72.814,72.762,72.813,151400000.0
2006-07-20 04:00:00,72.814,72.833,72.798,72.824,159200000.0
2006-07-20 04:15:00,72.826,72.833,72.74,72.821,103400000.0
2006-07-20 04:30:00,72.804,72.828,72.788,72.823,132800000.0
2006-07-20 04:45:00,72.836,72.845,72.811,72.823,129600000.0
2006-07-20 05:00:00,72.807,72.838,72.78,72.824,106000000.0
2006-07-20 05:15:00,72.825,72.849,72.81,72.837,59200000.0
2006-07-20 05:30:00,72.845,72.867,72.824,72.867,128000000.0
2006-07-20 05:45:00,72.863,72.88,72.856,72.864,38400000.0
2006-07-20 06:00:00,72.871,72.874,72.733,72.774,135800000.0
2006-07-20 06:15:00,72.791,72.809,72.766,72.768,72400000.0
2006-07-20 06:30:00,72.762,72.762,72.648,72.685,163600000.0
2006-07-20 06:45:00,72.68,72.723,72.633,72.692,210200000.0
2006-07-20 07:00:00,72.693,72.696,72.627,72.666,182600000.0
2006-07-20 07:15:00,72.668,72.687,72.667,72.679,85800000.0
2006-07-20 07:30:00,72.681,72.699,72.659,72.683,178000000.0
2006-07-20 07:45:00,72.684,72.689,72.603,72.646,182400000.0
2006-07-20 08:00:00,72.656,72.698,72.579,72.579,162600000.0
2006-07-20 08:15:00,72.614,72.661,72.552,72.658,191800000.0
2006-07-20 08:30:00,72.651,72.726,72.624,72.711,185400000.0
2006-07-20 08:45:00,72.701,72.716,72.644,72.672,162400000.0
2006-07-20 09:00:00,72.672,72.708,72.655,72.671,168000000.0
2006-07-20 09:15:00,72.663,72.693,72.591,72.684,178600000.0
2006-07-20 09:30:00,72.693,72.693,72.577,72.606,192800000.0
2006-07-20 09:45:00,72.621,72.629,72.418,72.524,198200000.0
2006-07-20 10:00:00,72.527,72.535,72.442,72.482,164800000.0
2006-07-20 10:15:00,72.473,72.505,72.389,72.459,181200000.0
2006-07-20 10:30:00,72.45,72.511,72.395,72.45,171200000.0
2006-07-20 10:45:00,72.447,72.492,72.393,72.477,193000000.0
2006-07-20 11:00:00,72.482,72.497,72.36,72.421,203600000.0
2006-07-20 11:15:00,72.425,72.452,72.33,72.369,189200000.0
2006-07-20 11:30:00,72.369,72.383,72.328,72.351,137600000.0
2006-07-20 11:45:00,72.335,72.346,72.245,72.335,163000000.0
2006-07-20 12:00:00,72.337,72.396,72.317,72.362,192000000.0
2006-07-20 12:15:00,72.352,72.416,72.3,72.416,204200000.0
2006-07-20 12:30:00,72.415,72.439,72.314,72.426,199800000.0
2006-07-20 12:45:00,72.418,72.547,72.4,72.54,186000000.0
2006-07-20 13:00:00,72.527,72.53,72.374,72.455,212600000.0
2006-07-20 13:15:00,72.473,72.59,72.463,72.588,189200000.0
2006-07-20 13:30:00,72.594,72.798,72.593,72.745,313600000.0
2006-07-20 13:45:00,72.736,72.759,72.659,72.683,283200000.0
2006-07-20 14:00:00,72.692,72.721,72.672,72.673,330400000.0
2006-07-20 14:15:00,72.683,72.793,72.595,72.595,313000000.0
2006-07-20 14:30:00,72.429,72.784,72.429,72.716,313800000.0
2006-07-20 14:45:00,72.72,72.73,72.628,72.659,268600000.0
2006-07-20 15:00:00,72.659,72.668,72.628,72.654,251600000.0
2006-07-20 15:15:00,72.651,72.714,72.611,72.694,456600000.0
2006-07-20 15:30:00,72.613,72.74,72.583,72.662,497600000.0
2006-07-20 15:45:00,72.667,72.748,72.53,72.53,316600000.0
2006-07-20 16:00:00,72.614,72.748,72.614,72.69,589200000.0
2006-07-20 16:15:00,72.702,72.73,72.636,72.682,412600000.0
2006-07-20 16:30:00,72.681,72.73,72.661,72.682,561800000.0
2006-07-20 16:45:00,72.675,72.684,72.593,72.595,494400000.0
2006-07-20 17:00:00,72.621,72.726,72.621,72.72,549800000.0
2006-07-20 17:15:00,72.724,72.807,72.701,72.779,329600000.0
2006-07-20 17:30:00,72.79,72.818,72.75,72.787,550600000.0
2006-07-20 17:45:00,72.795,72.795,72.67,72.67,525000000.0
2006-07-20 18:00:00,72.655,72.762,72.632,72.701,411400000.0
2006-07-20 18:15:00,72.705,72.749,72.617,72.701,481200000.0
2006-07-20 18:30:00,72.691,72.784,72.675,72.778,673800000.0
2006-07-20 18:45:00,72.774,72.776,72.722,72.748,255800000.0
2006-07-20 19:00:00,72.749,72.81,72.748,72.8,285800000.0
2006-07-20 19:15:00,72.802,72.804,72.762,72.766,170000000.0
2006-07-20 19:30:00,72.776,72.784,72.736,72.761,68800000.0
2006-07-20 19:45:00,72.758,72.817,72.758,72.79,159800000.0
2006-07-20 20:00:00,72.79,72.829,72.659,72.714,248000000.0
2006-07-20 20:15:00,72.738,72.755,72.644,72.691,217400000.0
2006-07-20 20:30:00,72.684,72.72,72.66,72.716,140200000.0
2006-07-20 20:45:00,72.719,72.813,72.716,72.779,182400000.0
2006-07-20 21:00:00,72.793,72.811,72.773,72.802,118400000.0
2006-07-20 21:15:00,72.807,72.818,72.769,72.808,84800000.0
2006-07-20 21:30:00,72.808,72.832,72.717,72.824,119800000.0
2006-07-20 21:45:00,72.815,72.845,72.815,72.843,109200000.0
2006-07-20 22:00:00,72.851,72.874,72.82,72.821,136000000.0
2006-07-20 22:15:00,72.815,72.824,72.805,72.824,58000000.0
2006-07-20 22:30:00,72.831,72.845,72.816,72.838,116000000.0
2006-07-20 22:45:00,72.834,72.926,72.834,72.923,127400000.0
2006-07-20 23:15:00,72.913,72.913,72.735,72.789,41600000.0
2006-07-20 23:30:00,72.798,72.823,72.767,72.808,168000000.0
2006-07-20 23:45:00,72.808,72.853,72.749,72.781,77200000.0
2006-07-21 00:00:00,72.789,72.793,72.749,72.769,71400000.0
2006-07-21 00:15:00,72.762,72.784,72.755,72.761,120000000.0
2006-07-21 00:30:00,72.748,72.77,72.739,72.758,110400000.0
2006-07-21 00:45:00,72.749,72.762,72.718,72.744,121600000.0
2006-07-21 01:00:00,72.759,72.788,72.695,72.783,141800000.0
2006-07-21 01:15:00,72.783,72.783,72.712,72.726,139000000.0
2006-07-21 01:30:00,72.732,72.762,72.706,72.759,154600000.0
2006-07-21 01:45:00,72.757,72.758,72.713,72.739,154000000.0
2006-07-21 02:00:00,72.75,72.782,72.747,72.747,118800000.0
2006-07-21 02:15:00,72.739,72.757,72.647,72.738,160800000.0
2006-07-21 02:30:00,72.743,72.75,72.714,72.727,134400000.0
2006-07-21 02:45:00,72.728,72.742,72.635,72.721,166800000.0
2006-07-21 03:00:00,72.716,72.722,72.627,72.716,154600000.0
2006-07-21 03:15:00,72.72,72.725,72.647,72.685,162000000.0
2006-07-21 03:30:00,72.687,72.692,72.622,72.653,142400000.0
2006-07-21 03:45:00,72.646,72.668,72.616,72.664,158400000.0
2006-07-21 04:00:00,72.661,72.708,72.647,72.686,120000000.0
2006-07-21 04:15:00,72.691,72.704,72.613,72.656,112000000.0
2006-07-21 04:30:00,72.655,72.669,72.545,72.587,166400000.0
2006-07-21 04:45:00,72.587,72.621,72.51,72.592,145600000.0
2006-07-21 05:00:00,72.585,72.635,72.583,72.628,86400000.0
2006-07-21 05:15:00,72.628,72.639,72.567,72.638,95800000.0
2006-07-21 05:30:00,72.627,72.637,72.587,72.593,93800000.0
2006-07-21 05:45:00,72.593,72.619,72.528,72.604,75200000.0
2006-07-21 06:00:00,72.614,72.632,72.512,72.609,144000000.0
2006-07-21 06:15:00,72.592,72.592,72.527,72.549,121600000.0
2006-07-21 06:30:00,72.541,72.557,72.525,72.537,102800000.0
2006-07-21 06:45:00,72.538,72.558,72.523,72.549,125200000.0
2006-07-21 07:00:00,72.564,72.591,72.555,72.578,130600000.0
2006-07-21 07:15:00,72.575,72.591,72.54,72.543,154000000.0
2006-07-21 07:30:00,72.551,72.585,72.537,72.564,130000000.0
2006-07-21 07:45:00,72.549,72.579,72.545,72.568,159200000.0
2006-07-21 08:00:00,72.564,72.603,72.53,72.594,177000000.0
2006-07-21 08:15:00,72.609,72.615,72.485,72.573,154000000.0
2006-07-21 08:30:00,72.572,72.623,72.551,72.565,184000000.0
2006-07-21 08:45:00,72.551,72.564,72.482,72.533,171000000.0
2006-07-21 09:00:00,72.527,72.536,72.427,72.436,195000000.0
2006-07-21 09:15:00,72.459,72.558,72.415,72.494,190400000.0
2006-07-21 09:30:00,72.493,72.494,72.359,72.359,180200000.0
2006-07-21 09:45:00,72.36,72.481,72.326,72.407,215400000.0
2006-07-21 10:00:00,72.404,72.404,72.267,72.326,191400000.0
2006-07-21 10:15:00,72.342,72.398,72.324,72.349,185000000.0
2006-07-21 10:30:00,72.342,72.357,72.192,72.357,182400000.0
2006-07-21 10:45:00,72.34,72.388,72.166,72.256,204800000.0
2006-07-21 11:00:00,72.26,72.278,72.172,72.278,217400000.0
2006-07-21 11:15:00,72.292,72.356,72.276,72.322,201600000.0
2006-07-21 11:30:00,72.323,72.352,72.286,72.324,194000000.0
2006-07-21 11:45:00,72.33,72.403,72.286,72.329,180200000.0
2006-07-21 12:00:00,72.339,72.429,72.339,72.377,192000000.0
2006-07-21 12:15:00,72.385,72.385,72.24,72.279,187200000.0
2006-07-21 12:30:00,72.275,72.306,72.184,72.287,210800000.0
2006-07-21 12:45:00,72.298,72.31,72.242,72.29,203200000.0
2006-07-21 13:00:00,72.286,72.317,72.253,72.289,197200000.0
2006-07-21 13:15:00,72.27,72.287,72.177,72.264,189800000.0
2006-07-21 13:30:00,72.262,72.308,72.26,72.3,312400000.0
2006-07-21 13:45:00,72.3,72.328,72.273,72.287,233800000.0
2006-07-21 14:00:00,72.277,72.291,72.22,72.286,339600000.0
2006-07-21 14:15:00,72.277,72.427,72.277,72.326,299800000.0
2006-07-21 14:30:00,72.323,72.348,72.296,72.3,314000000.0
2006-07-21 14:45:00,72.256,72.303,72.242,72.298,255400000.0
2006-07-21 15:00:00,72.298,72.314,72.258,72.279,246400000.0
2006-07-21 15:15:00,72.267,72.31,72.247,72.3,369000000.0
2006-07-21 15:30:00,72.216,72.415,72.206,72.376,532600000.0
2006-07-21 15:45:00,72.374,72.376,72.29,72.344,340600000.0
2006-07-21 16:00:00,72.369,72.434,72.32,72.433,490400000.0
2006-07-21 16:15:00,72.43,72.452,72.399,72.421,317400000.0
2006-07-21 16:30:00,72.418,72.524,72.389,72.504,560800000.0
2006-07-21 16:45:00,72.502,72.55,72.479,72.519,560200000.0
2006-07-21 17:00:00,72.548,72.636,72.548,72.549,625400000.0
2006-07-21 17:15:00,72.521,72.58,72.489,72.529,360200000.0
2006-07-21 17:30:00,72.508,72.655,72.506,72.649,476000000.0
2006-07-21 17:45:00,72.637,72.695,72.615,72.693,598200000.0
2006-07-21 18:00:00,72.709,72.731,72.64,72.701,413400000.0
2006-07-21 18:15:00,72.695,72.701,72.55,72.587,448400000.0
2006-07-21 18:30:00,72.593,72.684,72.582,72.684,515000000.0
2006-07-21 18:45:00,72.687,72.687,72.606,72.613,293000000.0
2006-07-21 19:00:00,72.602,72.656,72.602,72.613,161600000.0
2006-07-21 19:15:00,72.616,72.616,72.543,72.549,147600000.0
2006-07-21 19:30:00,72.557,72.591,72.531,72.591,141800000.0
2006-07-21 19:45:00,72.591,72.591,72.534,72.547,121000000.0
2006-07-21 20:00:00,72.544,72.571,72.499,72.571,207200000.0
2006-07-21 20:15:00,72.58,72.613,72.558,72.587,198400000.0
2006-07-21 20:30:00,72.585,72.585,72.511,72.511,67200000.0
2006-07-21 20:45:00,72.513,72.533,72.485,72.489,126400000.0
2006-07-21 21:00:00,72.487,72.504,72.479,72.501,131200000.0
2006-07-21 21:15:00,72.495,72.505,72.411,72.5,76800000.0
2006-07-21 21:30:00,72.496,72.496,72.479,72.481,35200000.0
2006-07-21 21:45:00,72.481,72.49,72.462,72.476,116800000.0
2006-07-21 22:00:00,72.477,72.493,72.461,72.489,144400000.0
2006-07-21 22:15:00,72.482,72.495,72.47,72.471,161400000.0
2006-07-21 22:30:00,72.475,72.49,72.412,72.478,115200000.0
2006-07-21 22:45:00,72.479,72.479,72.452,72.476,74600000.0
2006-07-23 23:30:00,72.461,72.461,72.374,72.402,68800000.0
2006-07-23 23:45:00,72.404,72.453,72.332,72.394,104000000.0
2006-07-24 00:00:00,72.414,72.454,72.407,72.444,146600000.0
2006-07-24 00:15:00,72.454,72.472,72.437,72.467,132800000.0
2006-07-24 00:30:00,72.47,72.505,72.396,72.408,192000000.0
2006-07-24 00:45:00,72.395,72.429,72.381,72.415,111200000.0
2006-07-24 01:00:00,72.409,72.482,72.39,72.467,159800000.0
2006-07-24 01:15:00,72.467,72.469,72.439,72.464,148000000.0
2006-07-24 01:30:00,72.455,72.476,72.437,72.464,94400000.0
2006-07-24 01:45:00,72.455,72.512,72.455,72.492,157200000.0
2006-07-24 02:00:00,72.493,72.529,72.383,72.473,198400000.0
2006-07-24 02:15:00,72.479,72.505,72.442,72.487,172200000.0
2006-07-24 02:30:00,72.49,72.517,72.439,72.466,167800000.0
2006-07-24 02:45:00,72.469,72.545,72.435,72.539,177600000.0
2006-07-24 03:00:00,72.55,72.581,72.463,72.552,177600000.0
2006-07-24 03:15:00,72.549,72.611,72.514,72.543,182800000.0
2006-07-24 03:30:00,72.543,72.581,72.466,72.531,156200000.0
2006-07-24 03:45:00,72.528,72.583,72.528,72.542,167400000.0
2006-07-24 04:00:00,72.548,72.568,72.521,72.525,132800000.0
2006-07-24 04:15:00,72.523,72.605,72.459,72.568,164800000.0
2006-07-24 04:30:00,72.559,72.586,72.549,72.555,134400000.0
2006-07-24 04:45:00,72.543,72.592,72.538,72.58,107000000.0
2006-07-24 05:00:00,72.568,72.586,72.543,72.567,157000000.0
2006-07-24 05:15:00,72.579,72.599,72.531,72.573,108200000.0
2006-07-24 05:30:00,72.566,72.601,72.546,72.558,166400000.0
2006-07-24 05:45:00,72.558,72.576,72.492,72.563,91200000.0
2006-07-24 06:00:00,72.583,72.583,72.523,72.536,173800000.0
2006-07-24 06:15:00,72.534,72.56,72.516,72.539,125200000.0
2006-07-24 06:30:00,72.55,72.588,72.506,72.584,168800000.0
2006-07-24 06:45:00,72.589,72.592,72.555,72.56,100200000.0
2006-07-24 07:00:00,72.566,72.616,72.554,72.571,161000000.0
2006-07-24 07:15:00,72.575,72.581,72.527,72.558,151400000.0
2006-07-24 07:30:00,72.563,72.572,72.534,72.552,178600000.0
2006-07-24 07:45:00,72.555,72.565,72.45,72.45,195200000.0
2006-07-24 08:00:00,72.454,72.521,72.45,72.5,180800000.0
2006-07-24 08:15:00,72.508,72.535,72.356,72.438,176000000.0
2006-07-24 08:30:00,72.423,72.463,72.402,72.439,185400000.0
2006-07-24 08:45:00,72.435,72.445,72.367,72.406,145600000.0
2006-07-24 09:00:00,72.405,72.435,72.36,72.379,184000000.0
2006-07-24 09:15:00,72.384,72.489,72.373,72.455,190400000.0
2006-07-24 09:30:00,72.451,72.451,72.36,72.392,193600000.0
2006-07-24 09:45:00,72.409,72.409,72.224,72.316,200400000.0
2006-07-24 10:00:00,72.321,72.358,72.316,72.357,166400000.0
2006-07-24 10:15:00,72.355,72.375,72.325,72.342,171200000.0
2006-07-24 10:30:00,72.344,72.346,72.213,72.252,182400000.0
2006-07-24 10:45:00,72.249,72.347,72.212,72.301,170600000.0
2006-07-24 11:00:00,72.311,72.32,72.237,72.287,199400000.0
2006-07-24 11:15:00,72.273,72.318,72.234,72.295,187600000.0
2006-07-24 11:30:00,72.296,72.472,72.288,72.465,193600000.0
2006-07-24 11:45:00,72.446,72.479,72.359,72.477,167400000.0
2006-07-24 12:00:00,72.498,72.503,72.465,72.48,154600000.0
2006-07-24 12:15:00,72.474,72.571,72.441,72.538,204200000.0
2006-07-24 12:30:00,72.531,72.675,72.528,72.625,211200000.0
2006-07-24 12:45:00,72.607,72.607,72.483,72.492,135400000.0
2006-07-24 13:00:00,72.488,72.512,72.468,72.473,147000000.0
2006-07-24 13:15:00,72.474,72.541,72.396,72.481,175400000.0
2006-07-24 13:30:00,72.485,72.496,72.462,72.468,253600000.0
2006-07-24 13:45:00,72.468,72.523,72.468,72.492,203600000.0
2006-07-24 14:00:00,72.492,72.503,72.463,72.475,269800000.0
2006-07-24 14:15:00,72.466,72.481,72.451,72.479,299400000.0
2006-07-24 14:30:00,72.473,72.503,72.45,72.494,301800000.0
2006-07-24 14:45:00,72.495,72.535,72.464,72.512,256800000.0
2006-07-24 15:00:00,72.512,72.525,72.494,72.524,222200000.0
2006-07-24 15:15:00,72.531,72.598,72.432,72.519,420600000.0
2006-07-24 15:30:00,72.52,72.58,72.519,72.58,480600000.0
2006-07-24 15:45:00,72.583,72.585,72.541,72.551,327200000.0
2006-07-24 16:00:00,72.542,72.595,72.537,72.569,485000000.0
2006-07-24 16:15:00,72.569,72.698,72.545,72.698,396200000.0
2006-07-24 16:30:00,72.683,72.683,72.614,72.623,464400000.0
2006-07-24 16:45:00,72.619,72.622,72.568,72.599,512200000.0
2006-07-24 17:00:00,72.612,72.648,72.59,72.59,595800000.0
2006-07-24 17:15:00,72.583,72.609,72.533,72.54,342000000.0
2006-07-24 17:30:00,72.534,72.614,72.534,72.612,550200000.0
2006-07-24 17:45:00,72.609,72.693,72.593,72.631,404600000.0
2006-07-24 18:00:00,72.631,72.663,72.61,72.659,306400000.0
2006-07-24 18:15:00,72.668,72.7,72.661,72.689,499000000.0
2006-07-24 18:30:00,72.684,72.781,72.668,72.741,570800000.0
2006-07-24 18:45:00,72.735,72.757,72.702,72.715,276000000.0
2006-07-24 19:00:00,72.711,72.711,72.643,72.673,300800000.0
2006-07-24 19:15:00,72.679,72.72,72.66,72.72,137600000.0
2006-07-24 19:30:00,72.722,72.764,72.688,72.726,170600000.0
2006-07-24 19:45:00,72.725,72.736,72.704,72.736,84200000.0
2006-07-24 20:00:00,72.786,72.863,72.742,72.838,247600000.0
2006-07-24 20:15:00,72.849,72.886,72.829,72.855,166800000.0
2006-07-24 20:30:00,72.861,72.914,72.854,72.899,151400000.0
2006-07-24 20:45:00,72.896,72.907,72.861,72.876,139200000.0
2006-07-24 21:00:00,72.87,72.873,72.848,72.863,115200000.0
2006-07-24 21:15:00,72.861,72.885,72.78,72.868,95400000.0
2006-07-24 21:30:00,72.851,72.875,72.838,72.866,76200000.0
2006-07-24 21:45:00,72.865,72.877,72.833,72.841,89600000.0
2006-07-24 22:00:00,72.845,72.85,72.829,72.833,105000000.0
2006-07-24 22:15:00,72.824,72.828,72.802,72.808,142400000.0
2006-07-24 22:30:00,72.817,72.822,72.753,72.805,176400000.0
2006-07-24 22:45:00,72.81,72.817,72.777,72.777,105600000.0
2006-07-24 23:15:00,72.773,72.776,72.709,72.76,24000000.0
2006-07-24 23:30:00,72.782,72.784,72.581,72.595,107200000.0
2006-07-24 23:45:00,72.607,72.615,72.546,72.572,108800000.0
2006-07-25 00:00:00,72.568,72.624,72.568,72.613,81600000.0
2006-07-25 00:15:00,72.619,72.627,72.604,72.627,64000000.0
2006-07-25 00:30:00,72.626,72.634,72.564,72.615,118400000.0
2006-07-25 00:45:00,72.621,72.652,72.603,72.647,126400000.0
2006-07-25 01:00:00,72.641,72.71,72.634,72.701,163000000.0
2006-07-25 01:15:00,72.701,72.825,72.689,72.804,158800000.0
2006-07-25 01:30:00,72.799,72.842,72.784,72.84,142400000.0
2006-07-25 01:45:00,72.827,72.832,72.766,72.766,164200000.0
2006-07-25 02:00:00,72.782,72.849,72.742,72.822,198400000.0
2006-07-25 02:15:00,72.83,72.864,72.742,72.82,197800000.0
2006-07-25 02:30:00,72.799,72.852,72.767,72.848,169600000.0
2006-07-25 02:45:00,72.829,72.835,72.733,72.82,155200000.0
2006-07-25 03:00:00,72.813,72.842,72.724,72.827,184000000.0
2006-07-25 03:15:00,72.83,72.857,72.819,72.841,157800000.0
2006-07-25 03:30:00,72.84,72.866,72.807,72.859,99600000.0
2006-07-25 03:45:00,72.845,72.903,72.828,72.903,163200000.0
2006-07-25 04:00:00,72.908,72.964,72.886,72.927,151400000.0
2006-07-25 04:15:00,72.921,72.929,72.814,72.906,137000000.0
2006-07-25 04:30:00,72.904,72.911,72.866,72.887,137000000.0
2006-07-25 04:45:00,72.897,72.897,72.778,72.862,147000000.0
2006-07-25 05:00:00,72.848,72.893,72.838,72.861,91600000.0
2006-07-25 05:15:00,72.854,72.898,72.814,72.885,128000000.0
2006-07-25 05:30:00,72.877,72.893,72.816,72.875,176400000.0
2006-07-25 05:45:00,72.881,72.889,72.786,72.854,116800000.0
2006-07-25 06:00:00,72.863,72.866,72.755,72.841,145600000.0
2006-07-25 06:15:00,72.845,72.88,72.818,72.859,147200000.0
2006-07-25 06:30:00,72.85,72.87,72.726,72.799,192000000.0
2006-07-25 06:45:00,72.808,72.829,72.797,72.823,136400000.0
2006-07-25 07:00:00,72.821,72.835,72.807,72.82,62200000.0
2006-07-25 07:15:00,72.824,72.832,72.789,72.83,170000000.0
2006-07-25 07:30:00,72.82,72.834,72.776,72.826,190800000.0
2006-07-25 07:45:00,72.831,72.934,72.822,72.891,183400000.0
2006-07-25 08:00:00,72.872,72.901,72.858,72.868,177000000.0
2006-07-25 08:15:00,72.861,72.912,72.799,72.903,196800000.0
2006-07-25 08:30:00,72.904,72.914,72.796,72.827,199800000.0
2006-07-25 08:45:00,72.82,72.883,72.819,72.85,177600000.0
2006-07-25 09:00:00,72.855,72.915,72.835,72.887,195200000.0
2006-07-25 09:15:00,72.893,72.942,72.819,72.912,165800000.0
2006-07-25 09:30:00,72.917,72.963,72.848,72.951,193400000.0
2006-07-25 09:45:00,72.953,73.079,72.948,73.071,215400000.0
2006-07-25 10:00:00,73.072,73.128,73.017,73.108,192000000.0
2006-07-25 10:15:00,73.104,73.177,73.088,73.164,185600000.0
2006-07-25 10:30:00,73.17,73.262,73.142,73.205,156200000.0
2006-07-25 10:45:00,73.187,73.193,73.047,73.144,185800000.0
2006-07-25 11:00:00,73.149,73.169,73.087,73.14,172600000.0
2006-07-25 11:15:00,73.141,73.193,73.132,73.154,187600000.0
2006-07-25 11:30:00,73.156,73.173,73.079,73.106,150800000.0
2006-07-25 11:45:00,73.109,73.122,73.102,73.103,110400000.0
2006-07-25 12:00:00,73.103,73.118,73.067,73.103,148800000.0
2006-07-25 12:15:00,73.101,73.143,73.044,73.12,121600000.0
2006-07-25 12:30:00,73.112,73.158,73.11,73.148,164800000.0
2006-07-25 12:45:00,73.148,73.161,73.12,73.135,168000000.0
2006-07-25 13:00:00,73.13,73.151,73.095,73.118,122000000.0
2006-07-25 13:15:00,73.124,73.124,72.991,73.079,201000000.0
2006-07-25 13:30:00,73.084,73.116,73.057,73.07,285200000.0
2006-07-25 13:45:00,73.058,73.104,73.015,73.049,282600000.0
2006-07-25 14:00:00,73.045,73.084,73.032,73.079,339200000.0
2006-07-25 14:15:00,73.085,73.127,73.074,73.099,312800000.0
2006-07-25 14:30:00,73.094,73.094,73.049,73.085,272400000.0
2006-07-25 14:45:00,73.093,73.094,73.069,73.074,171200000.0
2006-07-25 15:00:00,73.06,73.125,73.018,73.125,239400000.0
2006-07-25 15:15:00,73.116,73.122,72.943,73.034,458000000.0
2006-07-25 15:30:00,72.948,73.088,72.926,73.046,581200000.0
2006-07-25 15:45:00,73.049,73.074,72.769,72.769,324400000.0
2006-07-25 16:00:00,72.749,73.144,72.749,73.144,589000000.0
2006-07-25 16:15:00,73.167,73.207,73.129,73.141,414400000.0
2006-07-25 16:30:00,73.142,73.189,73.113,73.16,505000000.0
2006-07-25 16:45:00,73.156,73.189,73.126,73.178,572400000.0
2006-07-25 17:00:00,73.189,73.29,73.151,73.29,625800000.0
2006-07-25 17:15:00,73.287,73.306,73.159,73.159,361400000.0
2006-07-25 17:30:00,73.16,73.193,73.116,73.193,535600000.0
2006-07-25 17:45:00,73.196,73.198,73.144,73.168,606800000.0
2006-07-25 18:00:00,73.175,73.214,73.135,73.19,436000000.0
2006-07-25 18:15:00,73.202,73.253,73.189,73.244,455800000.0
2006-07-25 18:30:00,73.244,73.246,73.208,73.23,512200000.0
2006-07-25 18:45:00,73.221,73.29,73.202,73.229,323600000.0
2006-07-25 19:00:00,73.218,73.28,73.211,73.26,200000000.0
2006-07-25 19:15:00,73.258,73.258,73.151,73.151,248400000.0
2006-07-25 19:30:00,73.167,73.183,73.118,73.148,171600000.0
2006-07-25 19:45:00,73.165,73.183,73.084,73.084,185800000.0
2006-07-25 20:00:00,73.079,73.082,73.037,73.082,177600000.0
2006-07-25 20:15:00,73.083,73.094,73.055,73.059,173800000.0
2006-07-25 20:30:00,73.059,73.075,73.04,73.044,134400000.0
2006-07-25 20:45:00,73.023,73.023,72.964,72.975,152000000.0
2006-07-25 21:00:00,72.983,73.008,72.972,72.989,180200000.0
2006-07-25 21:15:00,72.989,72.997,72.97,72.99,88000000.0
2006-07-25 21:30:00,72.989,73.057,72.937,73.006,117800000.0
2006-07-25 21:45:00,72.999,73.018,72.991,73.014,96400000.0
2006-07-25 22:00:00,73.016,73.017,72.989,73.009,103400000.0
2006-07-25 22:15:00,73.007,73.02,73.003,73.008,56000000.0
2006-07-25 22:30:00,73.014,73.026,73.005,73.02,97600000.0
2006-07-25 22:45:00,73.023,73.045,73.015,73.032,141800000.0
2006-07-25 23:15:00,72.992,72.992,72.872,72.916,41600000.0
2006-07-25 23:30:00,72.925,72.933,72.895,72.923,115200000.0
2006-07-25 23:45:00,72.922,72.966,72.849,72.919,75200000.0
2006-07-26 00:00:00,72.903,72.918,72.88,72.909,123200000.0
2006-07-26 00:15:00,72.9,72.916,72.838,72.875,209000000.0
2006-07-26 00:30:00,72.867,72.886,72.796,72.81,116800000.0
2006-07-26 00:45:00,72.854,73.27,72.854,73.27,146600000.0
2006-07-26 01:00:00,73.277,73.277,73.104,73.138,132800000.0
2006-07-26 01:15:00,73.138,73.141,73.085,73.137,140800000.0
2006-07-26 01:30:00,73.143,73.159,73.106,73.139,144000000.0
2006-07-26 01:45:00,73.141,73.163,73.09,73.09,169000000.0
2006-07-26 02:00:00,73.106,73.121,73.08,73.098,185800000.0
2006-07-26 02:15:00,73.108,73.117,72.987,73.071,159400000.0
2006-07-26 02:30:00,73.067,73.075,73.03,73.037,137600000.0
2006-07-26 02:45:00,73.041,73.067,72.925,73.059,126800000.0
2006-07-26 03:00:00,73.061,73.073,72.965,72.978,177000000.0
2006-07-26 03:15:00,72.984,72.988,72.948,72.948,160000000.0
2006-07-26 03:30:00,72.967,73.021,72.875,72.925,194600000.0
2006-07-26 03:45:00,72.931,72.974,72.891,72.901,187000000.0
2006-07-26 04:00:00,72.902,72.922,72.878,72.902,178600000.0
2006-07-26 04:15:00,72.906,72.934,72.905,72.934,142400000.0
2006-07-26 04:30:00,72.934,72.971,72.892,72.952,156800000.0
2006-07-26 04:45:00,72.968,73.016,72.907,72.96,156800000.0
2006-07-26 05:00:00,72.967,72.999,72.964,72.97,130400000.0
2006-07-26 05:15:00,72.977,72.98,72.911,72.957,163200000.0
2006-07-26 05:30:00,72.957,72.991,72.939,72.978,99200000.0
2006-07-26 05:45:00,72.978,72.986,72.867,72.943,156800000.0
2006-07-26 06:00:00,72.953,73.004,72.884,72.991,88400000.0
2006-07-26 06:15:00,72.993,72.993,72.948,72.967,59200000.0
2006-07-26 06:30:00,72.952,72.991,72.915,72.973,159400000.0
2006-07-26 06:45:00,72.959,72.998,72.955,72.987,111800000.0
2006-07-26 07:00:00,72.991,72.997,72.929,72.932,160400000.0
2006-07-26 07:15:00,72.924,72.95,72.883,72.883,164800000.0
2006-07-26 07:30:00,72.894,72.963,72.881,72.948,154600000.0
2006-07-26 07:45:00,72.949,72.956,72.877,72.877,145400000.0
2006-07-26 08:00:00,72.897,72.912,72.777,72.777,175400000.0
2006-07-26 08:15:00,72.788,72.896,72.744,72.82,191400000.0
2006-07-26 08:30:00,72.815,72.878,72.815,72.846,199800000.0
2006-07-26 08:45:00,72.831,72.847,72.769,72.8,184000000.0
2006-07-26 09:00:00,72.798,72.872,72.781,72.861,194600000.0
2006-07-26 09:15:00,72.855,72.903,72.783,72.826,190400000.0
2006-07-26 09:30:00,72.822,72.83,72.726,72.797,168400000.0
2006-07-26 09:45:00,72.8,72.869,72.763,72.835,215400000.0
2006-07-26 10:00:00,72.829,72.939,72.813,72.916,190800000.0
2006-07-26 10:15:00,72.896,72.917,72.823,72.908,185800000.0
2006-07-26 10:30:00,72.899,72.969,72.819,72.954,170600000.0
2006-07-26 10:45:00,72.94,73.012,72.888,72.98,204200000.0
2006-07-26 11:00:00,72.987,72.996,72.913,72.982,205800000.0
2006-07-26 11:15:00,72.98,72.999,72.932,72.951,187200000.0
2006-07-26 11:30:00,72.971,72.99,72.939,72.99,126800000.0
2006-07-26 11:45:00,72.987,73.005,72.946,72.951,180800000.0
2006-07-26 12:00:00,72.963,73.007,72.958,72.959,144000000.0
2006-07-26 12:15:00,72.944,73.08,72.925,73.066,186000000.0
2006-07-26 12:30:00,73.052,73.123,73.009,73.085,210000000.0
2006-07-26 12:45:00,73.088,73.097,73.012,73.029,192000000.0
2006-07-26 13:00:00,73.02,73.036,72.949,72.995,174400000.0
2006-07-26 13:15:00,72.995,73.011,72.976,72.981,161600000.0
2006-07-26 13:30:00,72.983,73.007,72.888,72.891,252600000.0
2006-07-26 13:45:00,72.891,72.921,72.89,72.915,242400000.0
2006-07-26 14:00:00,72.91,72.931,72.864,72.886,342600000.0
2006-07-26 14:15:00,72.894,72.926,72.869,72.898,235400000.0
2006-07-26 14:30:00,72.892,72.931,72.872,72.905,314600000.0
2006-07-26 14:45:00,72.913,72.925,72.892,72.906,205200000.0
2006-07-26 15:00:00,72.899,72.957,72.899,72.94,243200000.0
2006-07-26 15:15:00,72.945,72.972,72.874,72.958,386000000.0
2006-07-26 15:30:00,72.876,73.018,72.872,72.879,523600000.0
2006-07-26 15:45:00,72.88,72.898,72.848,72.855,341200000.0
2006-07-26 16:00:00,72.851,72.904,72.851,72.899,589200000.0
2006-07-26 16:15:00,72.89,72.939,72.865,72.919,395600000.0
2006-07-26 16:30:00,72.916,73.02,72.914,72.996,443400000.0
2006-07-26 16:45:00,72.99,73.068,72.934,72.934,523000000.0
2006-07-26 17:00:00,72.941,73.044,72.926,73.021,626600000.0
2006-07-26 17:15:00,73.029,73.158,73.027,73.112,361000000.0
2006-07-26 17:30:00,73.108,73.124,73.062,73.083,467400000.0
2006-07-26 17:45:00,73.082,73.097,72.976,72.98,566600000.0
2006-07-26 18:00:00,72.972,73.148,72.942,73.142,438800000.0
2006-07-26 18:15:00,73.149,73.156,73.042,73.056,513400000.0
2006-07-26 18:30:00,73.057,73.092,72.999,73.008,683600000.0
2006-07-26 18:45:00,73.0,73.014,72.97,72.995,272000000.0
2006-07-26 19:00:00,72.976,72.976,72.903,72.903,291200000.0
2006-07-26 19:15:00,72.908,72.915,72.869,72.879,184000000.0
2006-07-26 19:30:00,72.884,72.912,72.864,72.912,183400000.0
2006-07-26 19:45:00,72.911,72.933,72.861,72.886,178000000.0
2006-07-26 20:00:00,72.885,72.887,72.802,72.868,236600000.0
2006-07-26 20:15:00,72.876,72.887,72.732,72.796,238200000.0
2006-07-26 20:30:00,72.774,72.791,72.725,72.775,192000000.0
2006-07-26 20:45:00,72.786,72.805,72.763,72.798,204800000.0
2006-07-26 21:00:00,72.79,72.836,72.782,72.822,151400000.0
2006-07-26 21:15:00,72.818,72.829,72.725,72.814,156600000.0
2006-07-26 21:30:00,72.812,72.826,72.702,72.812,78400000.0
2006-07-26 21:45:00,72.807,72.826,72.788,72.821,168800000.0
2006-07-26 22:00:00,72.828,72.828,72.74,72.765,155200000.0
2006-07-26 22:15:00,72.764,72.79,72.753,72.766,141200000.0
2006-07-26 22:30:00,72.772,72.79,72.768,72.778,101200000.0
2006-07-26 22:45:00,72.772,72.79,72.77,72.772,158800000.0
2006-07-26 23:30:00,72.772,72.794,72.764,72.782,72000000.0
2006-07-26 23:45:00,72.779,72.863,72.745,72.842,179600000.0
2006-07-27 00:00:00,72.843,72.853,72.147,72.147,128000000.0
2006-07-27 00:15:00,72.155,72.181,72.135,72.17,176400000.0
2006-07-27 00:30:00,72.171,72.22,72.164,72.199,153000000.0
2006-07-27 00:45:00,72.214,72.282,72.203,72.225,165200000.0
2006-07-27 01:00:00,72.214,72.259,72.162,72.258,161600000.0
2006-07-27 01:15:00,72.273,72.279,72.23,72.255,171000000.0
2006-07-27 01:30:00,72.256,72.261,72.228,72.238,146000000.0
2006-07-27 01:45:00,72.238,72.268,72.232,72.237,182800000.0
2006-07-27 02:00:00,72.257,72.299,72.243,72.269,197800000.0
2006-07-27 02:15:00,72.27,72.271,72.144,72.214,185000000.0
2006-07-27 02:30:00,72.211,72.242,72.202,72.228,180800000.0
2006-07-27 02:45:00,72.227,72.265,72.145,72.259,153800000.0
2006-07-27 03:00:00,72.254,72.284,72.151,72.254,200000000.0
2006-07-27 03:15:00,72.253,72.295,72.247,72.281,170600000.0
2006-07-27 03:30:00,72.279,72.288,72.214,72.267,179600000.0
2006-07-27 03:45:00,72.261,72.279,72.25,72.267,133800000.0
2006-07-27 04:00:00,72.271,72.28,72.211,72.247,153800000.0
2006-07-27 04:15:00,72.256,72.256,72.23,72.249,60200000.0
2006-07-27 04:30:00,72.24,72.243,72.216,72.216,72000000.0
2006-07-27 04:45:00,72.217,72.218,72.106,72.171,164600000.0
2006-07-27 05:00:00,72.133,72.134,72.014,72.047,173800000.0
2006-07-27 05:15:00,72.04,72.04,71.975,72.017,140800000.0
2006-07-27 05:30:00,72.029,72.089,72.002,72.084,146600000.0
2006-07-27 05:45:00,72.072,72.098,71.983,72.035,129600000.0
2006-07-27 06:00:00,72.038,72.051,71.846,71.971,163600000.0
2006-07-27 06:15:00,71.97,72.006,71.945,71.978,168400000.0
2006-07-27 06:30:00,71.966,71.99,71.894,71.945,181800000.0
2006-07-27 06:45:00,71.945,71.945,71.769,71.88,180800000.0
2006-07-27 07:00:00,71.871,71.918,71.869,71.898,116800000.0
2006-07-27 07:15:00,71.887,71.965,71.887,71.945,187000000.0
2006-07-27 07:30:00,71.944,71.946,71.874,71.892,149800000.0
2006-07-27 07:45:00,71.905,71.986,71.905,71.954,194000000.0
2006-07-27 08:00:00,71.962,71.967,71.843,71.894,188800000.0
2006-07-27 08:15:00,71.907,71.984,71.807,71.935,191200000.0
2006-07-27 08:30:00,71.96,72.06,71.954,72.006,202000000.0
2006-07-27 08:45:00,72.024,72.055,72.008,72.029,196800000.0
2006-07-27 09:00:00,72.013,72.072,72.007,72.06,195200000.0
2006-07-27 09:15:00,72.047,72.052,71.901,72.044,189800000.0
2006-07-27 09:30:00,72.04,72.063,71.956,72.04,153000000.0
2006-07-27 09:45:00,72.052,72.062,71.968,72.004,198400000.0
2006-07-27 10:00:00,72.013,72.018,71.956,72.013,179600000.0
2006-07-27 10:15:00,72.015,72.041,71.968,71.968,187600000.0
2006-07-27 10:30:00,71.974,72.015,71.926,71.987,171000000.0
2006-07-27 10:45:00,71.982,71.988,71.756,71.848,204800000.0
2006-07-27 11:00:00,71.843,71.843,71.721,71.802,217600000.0
2006-07-27 11:15:00,71.801,71.856,71.792,71.851,176400000.0
2006-07-27 11:30:00,71.859,71.896,71.745,71.756,179600000.0
2006-07-27 11:45:00,71.76,71.8,71.735,71.784,180800000.0
2006-07-27 12:00:00,71.796,71.854,71.789,71.833,180800000.0
2006-07-27 12:15:00,71.826,71.842,71.732,71.745,191800000.0
2006-07-27 12:30:00,71.743,71.808,71.687,71.777,211000000.0
2006-07-27 12:45:00,71.78,71.818,71.764,71.787,202600000.0
2006-07-27 13:00:00,71.79,71.966,71.787,71.94,184000000.0
2006-07-27 13:15:00,71.956,71.967,71.82,71.921,162600000.0
2006-07-27 13:30:00,71.938,71.955,71.885,71.904,287200000.0
2006-07-27 13:45:00,71.9,71.919,71.845,71.854,215400000.0
2006-07-27 14:00:00,71.847,71.87,71.782,71.799,373200000.0
2006-07-27 14:15:00,71.799,71.835,71.708,71.708,301200000.0
2006-07-27 14:30:00,71.755,71.934,71.751,71.876,313400000.0
2006-07-27 14:45:00,71.882,71.883,71.79,71.81,269200000.0
2006-07-27 15:00:00,71.809,71.908,71.774,71.907,290600000.0
2006-07-27 15:15:00,71.927,71.93,71.7,71.788,456200000.0
2006-07-27 15:30:00,71.691,71.839,71.65,71.817,594600000.0
2006-07-27 15:45:00,71.813,71.862,71.778,71.824,341200000.0
2006-07-27 16:00:00,71.797,71.883,71.768,71.801,590800000.0
2006-07-27 16:15:00,71.793,71.796,71.674,71.686,414200000.0
2006-07-27 16:30:00,71.686,71.723,71.65,71.65,548400000.0
2006-07-27 16:45:00,71.633,71.646,71.574,71.624,568800000.0
2006-07-27 17:00:00,71.623,71.682,71.593,71.593,626000000.0
2006-07-27 17:15:00,71.594,71.665,71.581,71.632,360400000.0
2006-07-27 17:30:00,71.627,71.677,71.598,71.66,472200000.0
2006-07-27 17:45:00,71.661,71.671,71.59,71.62,608000000.0
2006-07-27 18:00:00,71.618,71.627,71.5,71.504,383800000.0
2006-07-27 18:15:00,71.509,71.514,71.474,71.491,469800000.0
2006-07-27 18:30:00,71.491,71.582,71.48,71.576,673200000.0
2006-07-27 18:45:00,71.576,71.623,71.557,71.623,261800000.0
2006-07-27 19:00:00,71.623,71.66,71.598,71.646,312000000.0
2006-07-27 19:15:00,71.644,71.644,71.583,71.615,265600000.0
2006-07-27 19:30:00,71.616,71.622,71.565,71.591,133800000.0
2006-07-27 19:45:00,71.589,71.626,71.565,71.609,169600000.0
2006-07-27 20:00:00,71.609,71.661,71.585,71.648,248000000.0
2006-07-27 20:15:00,71.651,71.746,71.645,71.705,237800000.0
2006-07-27 20:30:00,71.706,71.721,71.619,71.655,188200000.0
2006-07-27 20:45:00,71.669,71.736,71.661,71.695,162000000.0
2006-07-27 21:00:00,71.7,71.711,71.682,71.697,116800000.0
2006-07-27 21:15:00,71.689,71.715,71.605,71.682,129600000.0
2006-07-27 21:30:00,71.679,71.679,71.631,71.665,106000000.0
2006-07-27 21:45:00,71.66,71.669,71.641,71.655,97600000.0
2006-07-27 22:00:00,71.662,71.705,71.66,71.683,162600000.0
2006-07-27 22:15:00,71.674,71.698,71.664,71.691,106600000.0
2006-07-27 22:30:00,71.699,71.721,71.651,71.664,166200000.0
2006-07-27 22:45:00,71.661,71.672,71.646,71.672,100200000.0
2006-07-27 23:15:00,71.667,71.67,71.655,71.656,16000000.0
2006-07-27 23:30:00,71.653,71.794,71.641,71.774,115600000.0
2006-07-27 23:45:00,71.769,71.82,71.691,71.787,128000000.0
2006-07-28 00:00:00,71.796,71.802,71.769,71.788,133800000.0
2006-07-28 00:15:00,71.792,71.814,71.724,71.768,165800000.0
2006-07-28 00:30:00,71.772,71.83,71.752,71.83,136000000.0
2006-07-28 00:45:00,71.808,71.808,71.651,71.663,152400000.0
2006-07-28 01:00:00,71.654,71.666,71.508,71.575,200000000.0
2006-07-28 01:15:00,71.584,71.609,71.571,71.602,158600000.0
2006-07-28 01:30:00,71.6,71.729,71.6,71.727,201400000.0
2006-07-28 01:45:00,71.73,71.757,71.679,71.735,175400000.0
2006-07-28 02:00:00,71.729,71.767,71.713,71.738,198600000.0
2006-07-28 02:15:00,71.74,71.752,71.632,71.678,185600000.0
2006-07-28 02:30:00,71.674,71.69,71.612,71.619,142400000.0
2006-07-28 02:45:00,71.627,71.673,71.566,71.667,177400000.0
2006-07-28 03:00:00,71.653,71.666,71.528,71.647,176400000.0
2006-07-28 03:15:00,71.651,71.666,71.558,71.558,182400000.0
2006-07-28 03:30:00,71.556,71.558,71.487,71.541,164800000.0
2006-07-28 03:45:00,71.539,71.632,71.537,71.632,168400000.0
2006-07-28 04:00:00,71.622,71.622,71.557,71.59,168400000.0
2006-07-28 04:15:00,71.596,71.597,71.488,71.503,151800000.0
2006-07-28 04:30:00,71.498,71.516,71.463,71.484,155600000.0
2006-07-28 04:45:00,71.487,71.494,71.437,71.451,152400000.0
2006-07-28 05:00:00,71.442,71.485,71.421,71.442,191400000.0
2006-07-28 05:15:00,71.433,71.45,71.37,71.407,161400000.0
2006-07-28 05:30:00,71.404,71.405,71.326,71.329,177600000.0
2006-07-28 05:45:00,71.339,71.384,71.27,71.374,198800000.0
2006-07-28 06:00:00,71.381,71.405,71.372,71.38,113600000.0
2006-07-28 06:15:00,71.365,71.386,71.308,71.332,149200000.0
2006-07-28 06:30:00,71.324,71.359,71.314,71.333,115200000.0
2006-07-28 06:45:00,71.336,71.339,71.28,71.309,187000000.0
2006-07-28 07:00:00,71.311,71.311,71.263,71.284,163200000.0
2006-07-28 07:15:00,71.294,71.329,71.282,71.298,196400000.0
2006-07-28 07:30:00,71.308,71.328,71.267,71.268,142200000.0
2006-07-28 07:45:00,71.279,71.312,71.265,71.285,184000000.0
2006-07-28 08:00:00,71.284,71.307,71.229,71.279,168000000.0
2006-07-28 08:15:00,71.278,71.378,71.249,71.342,192000000.0
2006-07-28 08:30:00,71.322,71.348,71.295,71.322,202400000.0
2006-07-28 08:45:00,71.31,71.352,71.304,71.31,179200000.0
2006-07-28 09:00:00,71.307,71.344,71.284,71.316,140800000.0
2006-07-28 09:15:00,71.325,71.383,71.277,71.307,164800000.0
2006-07-28 09:30:00,71.31,71.339,71.252,71.288,164200000.0
2006-07-28 09:45:00,71.295,71.333,71.127,71.25,203000000.0
2006-07-28 10:00:00,71.268,71.276,71.113,71.158,166400000.0
2006-07-28 10:15:00,71.155,71.193,71.069,71.083,182200000.0
2006-07-28 10:30:00,71.093,71.128,70.965,70.993,174400000.0
2006-07-28 10:45:00,70.989,71.069,70.957,71.012,204200000.0
2006-07-28 11:00:00,71.013,71.058,70.944,71.051,206400000.0
2006-07-28 11:15:00,71.043,71.057,70.997,71.02,188800000.0
2006-07-28 11:30:00,71.022,71.113,71.022,71.064,181200000.0
2006-07-28 11:45:00,71.061,71.108,71.007,71.086,192400000.0
2006-07-28 12:00:00,71.088,71.104,71.039,71.086,179600000.0
2006-07-28 12:15:00,71.087,71.087,71.001,71.029,204000000.0
2006-07-28 12:30:00,71.014,71.086,71.003,71.085,192400000.0
2006-07-28 12:45:00,71.085,71.169,71.047,71.084,189200000.0
2006-07-28 13:00:00,71.099,71.111,71.006,71.006,198200000.0
2006-07-28 13:15:00,71.011,71.095,70.964,71.051,152400000.0
2006-07-28 13:30:00,71.054,71.117,71.043,71.085,252000000.0
2006-07-28 13:45:00,71.092,71.173,71.083,71.171,283200000.0
2006-07-28 14:00:00,71.155,71.26,71.139,71.208,371600000.0
2006-07-28 14:15:00,71.198,71.225,71.077,71.077,283600000.0
2006-07-28 14:30:00,71.004,71.107,70.922,70.945,315200000.0
2006-07-28 14:45:00,70.959,70.97,70.852,70.912,268800000.0
2006-07-28 15:00:00,70.911,70.997,70.867,70.947,284000000.0
2006-07-28 15:15:00,70.963,71.045,70.82,70.906,457000000.0
2006-07-28 15:30:00,70.821,71.043,70.784,71.036,594600000.0
2006-07-28 15:45:00,71.022,71.022,70.879,70.906,340600000.0
2006-07-28 16:00:00,70.917,70.937,70.851,70.881,590200000.0
2006-07-28 16:15:00,70.886,70.922,70.868,70.881,413000000.0
2006-07-28 16:30:00,70.882,70.902,70.815,70.836,561000000.0
2006-07-28 16:45:00,70.836,70.849,70.738,70.764,569400000.0
2006-07-28 17:00:00,70.775,70.834,70.768,70.811,626600000.0
2006-07-28 17:15:00,70.811,70.846,70.767,70.819,360400000.0
2006-07-28 17:30:00,70.795,70.803,70.732,70.79,548600000.0
2006-07-28 17:45:00,70.787,70.801,70.723,70.78,606800000.0
2006-07-28 18:00:00,70.773,70.777,70.717,70.751,407400000.0
2006-07-28 18:15:00,70.753,70.78,70.731,70.773,460000000.0
2006-07-28 18:30:00,70.779,70.813,70.751,70.773,488000000.0
2006-07-28 18:45:00,70.774,70.797,70.725,70.797,341800000.0
2006-07-28 19:00:00,70.792,70.821,70.778,70.782,313400000.0
2006-07-28 19:15:00,70.786,70.826,70.743,70.769,192000000.0
2006-07-28 19:30:00,70.788,70.819,70.776,70.819,147600000.0
2006-07-28 19:45:00,70.823,70.854,70.809,70.824,188200000.0
2006-07-28 20:00:00,70.834,70.84,70.733,70.804,201000000.0
2006-07-28 20:15:00,70.811,70.855,70.779,70.845,222400000.0
2006-07-28 20:30:00,70.841,70.883,70.83,70.838,163600000.0
2006-07-28 20:45:00,70.854,70.865,70.781,70.781,124800000.0
2006-07-28 21:00:00,70.786,70.786,70.744,70.772,170000000.0
2006-07-28 21:15:00,70.778,70.793,70.702,70.778,86400000.0
2006-07-28 21:30:00,70.787,70.87,70.721,70.799,163600000.0
2006-07-28 21:45:00,70.795,70.821,70.785,70.82,132600000.0
2006-07-28 22:00:00,70.819,70.822,70.8,70.804,145600000.0
2006-07-28 22:15:00,70.802,70.816,70.752,70.752,142400000.0
2006-07-28 22:30:00,70.744,70.746,70.677,70.734,148800000.0
2006-07-28 22:45:00,70.732,70.744,70.712,70.734,109800000.0
2006-07-30 23:30:00,70.722,70.728,70.7,70.728,100200000.0
2006-07-30 23:45:00,70.73,70.857,70.721,70.851,114600000.0
2006-07-31 00:00:00,70.862,70.893,70.834,70.878,113600000.0
2006-07-31 00:15:00,70.885,70.962,70.875,70.96,175400000.0
2006-07-31 00:30:00,70.947,70.973,70.905,70.924,117200000.0
2006-07-31 00:45:00,70.924,70.94,70.903,70.929,149800000.0
2006-07-31 01:00:00,70.926,70.944,70.916,70.931,124800000.0
2006-07-31 01:15:00,70.938,70.945,70.897,70.925,157200000.0
2006-07-31 01:30:00,70.923,70.923,70.874,70.879,165800000.0
2006-07-31 01:45:00,70.862,70.899,70.821,70.825,148000000.0
2006-07-31 02:00:00,70.842,70.919,70.833,70.913,198800000.0
2006-07-31 02:15:00,70.924,70.937,70.839,70.933,166800000.0
2006-07-31 02:30:00,70.943,70.97,70.934,70.947,142800000.0
2006-07-31 02:45:00,70.948,70.953,70.834,70.908,150800000.0
2006-07-31 03:00:00,70.891,70.891,70.786,70.801,184000000.0
2006-07-31 03:15:00,70.793,70.844,70.769,70.78,195600000.0
2006-07-31 03:30:00,70.777,70.79,70.712,70.788,104000000.0
2006-07-31 03:45:00,70.787,70.796,70.753,70.767,160000000.0
2006-07-31 04:00:00,70.768,70.78,70.751,70.761,153600000.0
2006-07-31 04:15:00,70.758,70.775,70.654,70.758,148800000.0
2006-07-31 04:30:00,70.749,70.77,70.726,70.765,163400000.0
2006-07-31 04:45:00,70.761,70.768,70.742,70.754,89600000.0
2006-07-31 05:00:00,70.754,70.78,70.737,70.773,128000000.0
2006-07-31 05:15:00,70.765,70.806,70.717,70.735,118400000.0
2006-07-31 05:30:00,70.737,70.762,70.701,70.738,152000000.0
2006-07-31 05:45:00,70.737,70.741,70.623,70.715,188000000.0
2006-07-31 06:00:00,70.747,70.77,70.723,70.735,132800000.0
2006-07-31 06:15:00,70.734,70.801,70.734,70.781,158800000.0
2006-07-31 06:30:00,70.784,70.85,70.769,70.799,164800000.0
2006-07-31 06:45:00,70.801,70.856,70.794,70.832,138000000.0
2006-07-31 07:00:00,70.831,70.831,70.786,70.807,117800000.0
2006-07-31 07:15:00,70.807,70.82,70.766,70.804,155400000.0
2006-07-31 07:30:00,70.815,70.815,70.756,70.761,142200000.0
2006-07-31 07:45:00,70.769,70.816,70.762,70.787,181800000.0
2006-07-31 08:00:00,70.779,70.855,70.766,70.8,176000000.0
2006-07-31 08:15:00,70.813,70.83,70.687,70.807,191400000.0
2006-07-31 08:30:00,70.795,70.817,70.774,70.791,121000000.0
2006-07-31 08:45:00,70.775,70.82,70.763,70.808,128000000.0
2006-07-31 09:00:00,70.797,70.797,70.747,70.765,164800000.0
2006-07-31 09:15:00,70.756,70.813,70.706,70.763,164800000.0
2006-07-31 09:30:00,70.768,70.855,70.748,70.82,166400000.0
2006-07-31 09:45:00,70.826,70.844,70.705,70.809,215400000.0
2006-07-31 10:00:00,70.811,70.879,70.801,70.858,175400000.0
2006-07-31 10:15:00,70.857,70.866,70.811,70.832,167400000.0
2006-07-31 10:30:00,70.817,70.827,70.732,70.782,181600000.0
2006-07-31 10:45:00,70.78,70.79,70.616,70.714,180600000.0
2006-07-31 11:00:00,70.73,70.737,70.601,70.667,217600000.0
2006-07-31 11:15:00,70.647,70.71,70.637,70.709,187200000.0
2006-07-31 11:30:00,70.713,70.734,70.534,70.535,169800000.0
2006-07-31 11:45:00,70.539,70.551,70.468,70.515,167800000.0
2006-07-31 12:00:00,70.496,70.516,70.384,70.462,191400000.0
2006-07-31 12:15:00,70.47,70.548,70.431,70.542,205200000.0
2006-07-31 12:30:00,70.531,70.536,70.42,70.438,198400000.0
2006-07-31 12:45:00,70.443,70.507,70.428,70.496,177000000.0
2006-07-31 13:00:00,70.501,70.501,70.429,70.458,190800000.0
2006-07-31 13:15:00,70.47,70.509,70.363,70.487,197800000.0
2006-07-31 13:30:00,70.49,70.506,70.436,70.497,299200000.0
2006-07-31 13:45:00,70.488,70.488,70.403,70.425,282000000.0
2006-07-31 14:00:00,70.422,70.456,70.352,70.362,372600000.0
2006-07-31 14:15:00,70.355,70.367,70.295,70.303,285000000.0
2006-07-31 14:30:00,70.292,70.443,70.289,70.443,293800000.0
2006-07-31 14:45:00,70.429,70.466,70.358,70.416,268800000.0
2006-07-31 15:00:00,70.401,70.464,70.375,70.432,234600000.0
2006-07-31 15:15:00,70.431,70.473,70.404,70.415,411200000.0
2006-07-31 15:30:00,70.337,70.47,70.323,70.458,594200000.0
2006-07-31 15:45:00,70.466,70.533,70.465,70.51,328200000.0
2006-07-31 16:00:00,70.528,70.545,70.494,70.537,589600000.0
2006-07-31 16:15:00,70.541,70.635,70.533,70.635,413200000.0
2006-07-31 16:30:00,70.637,70.64,70.561,70.573,561600000.0
2006-07-31 16:45:00,70.563,70.58,70.512,70.516,571400000.0
2006-07-31 17:00:00,70.515,70.614,70.482,70.558,623000000.0
2006-07-31 17:15:00,70.552,70.606,70.544,70.555,331600000.0
2006-07-31 17:30:00,70.553,70.565,70.499,70.504,542400000.0
2006-07-31 17:45:00,70.481,70.586,70.481,70.514,565200000.0
2006-07-31 18:00:00,70.525,70.579,70.525,70.575,339600000.0
2006-07-31 18:15:00,70.579,70.584,70.549,70.56,441400000.0
2006-07-31 18:30:00,70.569,70.576,70.536,70.571,631400000.0
2006-07-31 18:45:00,70.574,70.656,70.559,70.616,244200000.0
2006-07-31 19:00:00,70.615,70.711,70.615,70.706,289400000.0
2006-07-31 19:15:00,70.706,70.732,70.672,70.726,232400000.0
2006-07-31 19:30:00,70.734,70.761,70.702,70.721,171000000.0
2006-07-31 19:45:00,70.728,70.728,70.701,70.706,97600000.0
2006-07-31 20:00:00,70.698,70.716,70.68,70.697,185600000.0
2006-07-31 20:15:00,70.712,70.725,70.692,70.704,203600000.0
2006-07-31 20:30:00,70.702,70.749,70.691,70.718,121400000.0
2006-07-31 20:45:00,70.716,70.737,70.679,70.737,193600000.0
2006-07-31 21:00:00,70.733,70.74,70.685,70.702,123000000.0
2006-07-31 21:15:00,70.704,70.738,70.696,70.723,105000000.0
2006-07-31 21:30:00,70.727,70.743,70.637,70.741,113600000.0
2006-07-31 21:45:00,70.736,70.753,70.727,70.745,164200000.0
2006-07-31 22:00:00,70.75,70.755,70.724,70.741,96000000.0
2006-07-31 22:15:00,70.735,70.744,70.726,70.735,93200000.0
2006-07-31 22:30:00,70.739,70.774,70.679,70.772,134800000.0
2006-07-31 22:45:00,70.762,70.771,70.755,70.758,80000000.0
2006-07-31 23:15:00,70.758,70.758,70.746,70.755,18000000.0
2006-07-31 23:30:00,70.748,70.767,70.673,70.721,167400000.0
2006-07-31 23:45:00,70.719,70.731,70.626,70.719,68800000.0
2006-08-01 00:00:00,70.739,70.754,70.716,70.754,63400000.0
2006-08-01 00:15:00,70.742,70.777,70.726,70.766,158200000.0
2006-08-01 00:30:00,70.768,70.877,70.763,70.863,192000000.0
2006-08-01 00:45:00,70.859,70.889,70.838,70.855,165800000.0
2006-08-01 01:00:00,70.852,70.866,70.745,70.81,167800000.0
2006-08-01 01:15:00,70.81,70.826,70.774,70.783,171200000.0
2006-08-01 01:30:00,70.783,70.825,70.758,70.804,140800000.0
2006-08-01 01:45:00,70.79,70.842,70.776,70.815,179000000.0
2006-08-01 02:00:00,70.824,70.861,70.799,70.799,172200000.0
2006-08-01 02:15:00,70.812,70.862,70.725,70.845,172600000.0
2006-08-01 02:30:00,70.848,70.866,70.797,70.856,166000000.0
2006-08-01 02:45:00,70.856,70.879,70.768,70.845,148200000.0
2006-08-01 03:00:00,70.842,70.842,70.744,70.754,168000000.0
2006-08-01 03:15:00,70.759,70.768,70.728,70.732,170000000.0
2006-08-01 03:30:00,70.739,70.775,70.64,70.768,159400000.0
2006-08-01 03:45:00,70.775,70.801,70.755,70.78,136400000.0
2006-08-01 04:00:00,70.771,70.818,70.727,70.813,164800000.0
2006-08-01 04:15:00,70.82,70.821,70.723,70.798,166800000.0
2006-08-01 04:30:00,70.793,70.87,70.793,70.866,143400000.0
2006-08-01 04:45:00,70.879,70.926,70.817,70.898,165200000.0
2006-08-01 05:00:00,70.896,70.929,70.895,70.913,108800000.0
2006-08-01 05:15:00,70.927,70.968,70.87,70.959,151400000.0
2006-08-01 05:30:00,70.972,70.977,70.936,70.945,144000000.0
2006-08-01 05:45:00,70.952,70.96,70.851,70.929,62400000.0
2006-08-01 06:00:00,70.935,70.941,70.805,70.876,172800000.0
2006-08-01 06:15:00,70.859,70.864,70.816,70.839,136000000.0
2006-08-01 06:30:00,70.83,70.833,70.777,70.816,108800000.0
2006-08-01 06:45:00,70.815,70.843,70.802,70.836,197200000.0
2006-08-01 07:00:00,70.839,70.875,70.816,70.852,157800000.0
2006-08-01 07:15:00,70.835,70.858,70.762,70.815,167200000.0
2006-08-01 07:30:00,70.828,70.846,70.792,70.81,158800000.0
2006-08-01 07:45:00,70.815,70.836,70.742,70.742,180800000.0
2006-08-01 08:00:00,70.75,70.772,70.734,70.736,169000000.0
2006-08-01 08:15:00,70.751,70.769,70.588,70.715,197000000.0
2006-08-01 08:30:00,70.733,70.809,70.73,70.751,201400000.0
2006-08-01 08:45:00,70.76,70.832,70.76,70.827,190800000.0
2006-08-01 09:00:00,70.829,70.856,70.66,70.665,195200000.0
2006-08-01 09:15:00,70.664,70.759,70.6,70.728,189800000.0
2006-08-01 09:30:00,70.727,70.853,70.711,70.845,193600000.0
2006-08-01 09:45:00,70.858,70.932,70.808,70.891,202600000.0
2006-08-01 10:00:00,70.888,70.893,70.774,70.782,180200000.0
2006-08-01 10:15:00,70.782,70.834,70.782,70.817,179200000.0
2006-08-01 10:30:00,70.822,70.845,70.709,70.747,181800000.0
2006-08-01 10:45:00,70.738,70.806,70.697,70.794,129000000.0
2006-08-01 11:00:00,70.796,70.8,70.764,70.77,144000000.0
2006-08-01 11:15:00,70.768,70.788,70.696,70.746,140200000.0
2006-08-01 11:30:00,70.739,70.766,70.701,70.725,193600000.0
2006-08-01 11:45:00,70.726,70.792,70.708,70.775,179400000.0
2006-08-01 12:00:00,70.774,70.774,70.687,70.697,167400000.0
2006-08-01 12:15:00,70.697,70.702,70.633,70.678,162000000.0
2006-08-01 12:30:00,70.674,70.687,70.582,70.642,170800000.0
2006-08-01 12:45:00,70.648,70.739,70.636,70.714,192000000.0
2006-08-01 13:00:00,70.714,70.773,70.689,70.75,206400000.0
2006-08-01 13:15:00,70.781,70.794,70.678,70.777,160400000.0
2006-08-01 13:30:00,70.772,70.772,70.694,70.699,193600000.0
2006-08-01 13:45:00,70.706,70.73,70.661,70.719,217000000.0
2006-08-01 14:00:00,70.703,70.803,70.682,70.755,356000000.0
2006-08-01 14:15:00,70.762,70.793,70.728,70.728,313000000.0
2006-08-01 14:30:00,70.696,70.895,70.696,70.832,314000000.0
2006-08-01 14:45:00,70.838,70.891,70.795,70.807,267600000.0
2006-08-01 15:00:00,70.807,70.869,70.795,70.827,293000000.0
2006-08-01 15:15:00,70.833,70.894,70.726,70.816,441800000.0
2006-08-01 15:30:00,70.712,70.857,70.667,70.828,563000000.0
2006-08-01 15:45:00,70.83,70.848,70.796,70.796,341000000.0
2006-08-01 16:00:00,70.808,71.001,70.808,70.878,590000000.0
2006-08-01 16:15:00,70.865,71.066,70.865,71.033,413600000.0
2006-08-01 16:30:00,71.031,71.07,70.983,71.031,562000000.0
2006-08-01 16:45:00,71.022,71.123,70.986,71.107,569600000.0
2006-08-01 17:00:00,71.12,71.207,71.111,71.185,556600000.0
2006-08-01 17:15:00,71.187,71.187,71.067,71.075,341800000.0
2006-08-01 17:30:00,71.054,71.105,71.045,71.045,549000000.0
2006-08-01 17:45:00,71.044,71.096,71.031,71.083,606800000.0
2006-08-01 18:00:00,71.083,71.162,70.976,70.984,439200000.0
2006-08-01 18:15:00,70.977,71.116,70.919,71.101,513000000.0
2006-08-01 18:30:00,71.117,71.172,71.086,71.113,673800000.0
2006-08-01 18:45:00,71.112,71.114,71.054,71.084,296000000.0
2006-08-01 19:00:00,71.067,71.1,71.032,71.032,256400000.0
2006-08-01 19:15:00,71.025,71.105,71.025,71.057,251000000.0
2006-08-01 19:30:00,71.066,71.089,71.037,71.074,116200000.0
2006-08-01 19:45:00,71.068,71.076,71.036,71.052,130600000.0
2006-08-01 20:00:00,71.052,71.078,71.007,71.074,175400000.0
2006-08-01 20:15:00,71.074,71.074,71.031,71.05,122000000.0
2006-08-01 20:30:00,71.047,71.061,71.025,71.038,139200000.0
2006-08-01 20:45:00,71.033,71.035,70.963,70.967,184000000.0
2006-08-01 21:00:00,70.969,70.991,70.949,70.989,104000000.0
2006-08-01 21:15:00,70.984,71.009,70.892,70.994,124800000.0
2006-08-01 21:30:00,70.991,70.991,70.87,70.968,137000000.0
2006-08-01 21:45:00,70.973,70.986,70.963,70.98,49600000.0
2006-08-01 22:00:00,70.99,71.011,70.98,71.002,150400000.0
2006-08-01 22:15:00,71.005,71.011,70.982,70.986,67600000.0
2006-08-01 22:30:00,70.986,71.003,70.977,70.995,69800000.0
2006-08-01 22:45:00,70.992,71.023,70.977,71.004,148200000.0
2006-08-01 23:15:00,71.0,71.003,70.935,70.986,40400000.0
2006-08-01 23:30:00,71.005,71.087,71.005,71.087,144400000.0
2006-08-01 23:45:00,71.087,71.091,70.969,71.046,125200000.0
2006-08-02 00:00:00,71.051,71.054,71.021,71.047,123600000.0
2006-08-02 00:15:00,71.055,71.071,71.012,71.028,209000000.0
2006-08-02 00:30:00,71.034,71.044,70.964,71.006,168400000.0
2006-08-02 00:45:00,70.994,71.049,70.977,71.028,159200000.0
2006-08-02 01:00:00,71.026,71.044,70.989,70.997,145000000.0
2006-08-02 01:15:00,70.982,71.006,70.902,70.904,211400000.0
2006-08-02 01:30:00,70.895,70.959,70.886,70.928,177600000.0
2006-08-02 01:45:00,70.913,70.944,70.858,70.87,190400000.0
2006-08-02 02:00:00,70.892,70.893,70.831,70.842,173200000.0
2006-08-02 02:15:00,70.84,70.878,70.751,70.802,193600000.0
2006-08-02 02:30:00,70.798,70.854,70.78,70.837,193000000.0
2006-08-02 02:45:00,70.844,70.856,70.733,70.854,155000000.0
2006-08-02 03:00:00,70.857,70.859,70.76,70.783,199400000.0
2006-08-02 03:15:00,70.786,70.786,70.7,70.725,184000000.0
2006-08-02 03:30:00,70.735,70.779,70.65,70.744,166200000.0
2006-08-02 03:45:00,70.734,70.769,70.666,70.678,187200000.0
2006-08-02 04:00:00,70.671,70.671,70.519,70.555,178600000.0
2006-08-02 04:15:00,70.557,70.563,70.451,70.481,177000000.0
2006-08-02 04:30:00,70.47,70.472,70.419,70.444,166800000.0
2006-08-02 04:45:00,70.452,70.514,70.389,70.506,169000000.0
2006-08-02 05:00:00,70.491,70.527,70.469,70.473,183800000.0
2006-08-02 05:15:00,70.467,70.49,70.401,70.467,110400000.0
2006-08-02 05:30:00,70.476,70.516,70.474,70.485,81600000.0
2006-08-02 05:45:00,70.48,70.502,70.401,70.495,107200000.0
2006-08-02 06:00:00,70.5,70.518,70.418,70.488,134800000.0
2006-08-02 06:15:00,70.479,70.511,70.47,70.505,73600000.0
2006-08-02 06:30:00,70.498,70.541,70.497,70.523,115200000.0
2006-08-02 06:45:00,70.509,70.528,70.457,70.471,167400000.0
2006-08-02 07:00:00,70.485,70.508,70.475,70.481,114600000.0
2006-08-02 07:15:00,70.478,70.497,70.465,70.473,161600000.0
2006-08-02 07:30:00,70.481,70.502,70.413,70.428,144000000.0
2006-08-02 07:45:00,70.448,70.559,70.448,70.526,184000000.0
2006-08-02 08:00:00,70.522,70.586,70.482,70.562,163200000.0
2006-08-02 08:15:00,70.577,70.608,70.367,70.481,158400000.0
2006-08-02 08:30:00,70.489,70.582,70.483,70.548,184000000.0
2006-08-02 08:45:00,70.541,70.616,70.535,70.559,176800000.0
2006-08-02 09:00:00,70.553,70.573,70.49,70.533,194600000.0
2006-08-02 09:15:00,70.533,70.539,70.37,70.455,189800000.0
2006-08-02 09:30:00,70.463,70.581,70.455,70.567,166400000.0
2006-08-02 09:45:00,70.573,70.573,70.438,70.537,199400000.0
2006-08-02 10:00:00,70.541,70.634,70.527,70.604,179400000.0
2006-08-02 10:15:00,70.591,70.636,70.582,70.624,169600000.0
2006-08-02 10:30:00,70.628,70.644,70.507,70.538,182800000.0
2006-08-02 10:45:00,70.52,70.625,70.503,70.613,176000000.0
2006-08-02 11:00:00,70.62,70.72,70.61,70.701,187600000.0
2006-08-02 11:15:00,70.711,70.809,70.699,70.802,189200000.0
2006-08-02 11:30:00,70.803,70.803,70.683,70.69,182800000.0
2006-08-02 11:45:00,70.693,70.749,70.68,70.731,163600000.0
2006-08-02 12:00:00,70.738,70.865,70.738,70.844,156200000.0
2006-08-02 12:15:00,70.849,70.852,70.788,70.829,178600000.0
2006-08-02 12:30:00,70.818,70.863,70.766,70.854,153600000.0
2006-08-02 12:45:00,70.86,70.968,70.844,70.917,203600000.0
2006-08-02 13:00:00,70.923,70.928,70.8,70.842,154600000.0
2006-08-02 13:15:00,70.849,70.903,70.807,70.888,122600000.0
2006-08-02 13:30:00,70.868,70.89,70.81,70.816,122000000.0
2006-08-02 14:45:00,70.833,70.976,70.833,70.913,169400000.0
2006-08-02 15:15:00,70.883,70.883,70.433,70.741,358800000.0
2006-08-02 15:30:00,70.657,70.865,70.657,70.851,595000000.0
2006-08-02 15:45:00,70.855,70.96,70.805,70.88,340200000.0
2006-08-02 16:00:00,70.872,70.959,70.849,70.937,544200000.0
2006-08-02 16:15:00,70.946,70.971,70.887,70.888,395600000.0
2006-08-02 16:30:00,70.887,70.891,70.827,70.855,559800000.0
2006-08-02 16:45:00,70.846,71.092,70.837,71.023,571000000.0
2006-08-02 17:00:00,71.058,71.083,70.97,71.055,626000000.0
2006-08-02 17:15:00,71.042,71.096,70.982,71.068,361600000.0
2006-08-02 17:30:00,71.053,71.095,71.034,71.038,526800000.0
2006-08-02 17:45:00,71.036,71.053,71.004,71.013,438200000.0
2006-08-02 18:00:00,71.009,71.063,70.957,71.057,437200000.0
2006-08-02 18:15:00,71.05,71.108,71.042,71.081,466000000.0
2006-08-02 18:30:00,71.081,71.095,71.017,71.039,606000000.0
2006-08-02 18:45:00,71.042,71.082,71.042,71.068,248400000.0
2006-08-02 19:00:00,71.065,71.087,71.042,71.06,297000000.0
2006-08-02 19:15:00,71.071,71.08,71.051,71.066,100200000.0
2006-08-02 19:30:00,71.072,71.078,71.035,71.05,93200000.0
2006-08-02 19:45:00,71.049,71.066,71.037,71.046,89600000.0
2006-08-02 20:00:00,71.049,71.052,70.974,71.031,126400000.0
2006-08-02 20:15:00,71.041,71.09,71.031,71.089,166600000.0
2006-08-02 20:30:00,71.08,71.094,71.058,71.084,107200000.0
2006-08-02 20:45:00,71.084,71.085,71.033,71.057,86400000.0
2006-08-02 21:00:00,71.061,71.084,71.049,71.064,114600000.0
2006-08-02 21:15:00,71.071,71.103,70.988,71.088,135400000.0
2006-08-02 21:30:00,71.103,71.135,70.999,71.107,145600000.0
2006-08-02 21:45:00,71.112,71.139,71.1,71.1,169600000.0
2006-08-02 22:00:00,71.111,71.152,71.103,71.145,149200000.0
2006-08-02 22:15:00,71.14,71.158,71.119,71.126,176000000.0
2006-08-02 22:30:00,71.133,71.156,71.123,71.146,107200000.0
2006-08-02 22:45:00,71.142,71.151,71.121,71.143,101200000.0
2006-08-02 23:30:00,71.147,71.302,71.132,71.26,181600000.0
2006-08-02 23:45:00,71.252,71.262,71.234,71.241,78400000.0
2006-08-03 00:00:00,71.237,71.248,71.197,71.2,125800000.0
2006-08-03 00:15:00,71.204,71.215,71.179,71.204,128400000.0
2006-08-03 00:30:00,71.22,71.241,71.201,71.224,141800000.0
2006-08-03 00:45:00,71.22,71.253,71.205,71.241,139600000.0
2006-08-03 01:00:00,71.244,71.31,71.188,71.31,161600000.0
2006-08-03 01:15:00,71.359,71.377,71.293,71.304,185600000.0
2006-08-03 01:30:00,71.3,71.325,71.272,71.291,150400000.0
2006-08-03 01:45:00,71.287,71.299,71.254,71.272,150800000.0
2006-08-03 02:00:00,71.27,71.274,71.23,71.26,172800000.0
2006-08-03 02:15:00,71.272,71.342,71.218,71.315,187200000.0
2006-08-03 02:30:00,71.312,71.354,71.299,71.338,193600000.0
2006-08-03 02:45:00,71.34,71.34,71.206,71.314,166200000.0
2006-08-03 03:00:00,71.3,71.368,71.2,71.361,184400000.0
2006-08-03 03:15:00,71.371,71.387,71.278,71.298,194600000.0
2006-08-03 03:30:00,71.305,71.335,71.233,71.259,194600000.0
2006-08-03 03:45:00,71.257,71.28,71.215,71.237,174400000.0
2006-08-03 04:00:00,71.24,71.268,71.231,71.25,132200000.0
2006-08-03 04:15:00,71.256,71.275,71.158,71.275,164600000.0
2006-08-03 04:30:00,71.271,71.295,71.263,71.266,128800000.0
2006-08-03 04:45:00,71.254,71.258,71.22,71.22,101200000.0
2006-08-03 05:00:00,71.206,71.247,71.188,71.209,144000000.0
2006-08-03 05:15:00,71.214,71.231,71.155,71.209,138600000.0
2006-08-03 05:30:00,71.209,71.225,71.172,71.177,156800000.0
2006-08-03 05:45:00,71.174,71.198,71.079,71.172,146400000.0
2006-08-03 06:00:00,71.186,71.197,71.101,71.186,88400000.0
2006-08-03 06:15:00,71.186,71.278,71.186,71.278,107600000.0
2006-08-03 06:30:00,71.296,71.305,71.269,71.293,152000000.0
2006-08-03 06:45:00,71.296,71.329,71.277,71.318,134200000.0
2006-08-03 07:00:00,71.324,71.482,71.311,71.437,153000000.0
2006-08-03 07:15:00,71.435,71.435,71.332,71.332,147600000.0
2006-08-03 07:30:00,71.32,71.38,71.317,71.362,167200000.0
2006-08-03 07:45:00,71.372,71.436,71.337,71.389,174400000.0
2006-08-03 08:00:00,71.392,71.406,71.333,71.349,185000000.0
2006-08-03 08:15:00,71.349,71.448,71.323,71.417,192000000.0
2006-08-03 08:30:00,71.419,71.42,71.302,71.348,183600000.0
2006-08-03 08:45:00,71.358,71.422,71.347,71.402,145600000.0
2006-08-03 09:00:00,71.406,71.436,71.347,71.358,171000000.0
2006-08-03 09:15:00,71.355,71.368,71.231,71.314,180000000.0
2006-08-03 09:30:00,71.317,71.333,71.232,71.249,167400000.0
2006-08-03 09:45:00,71.259,71.292,71.084,71.18,205200000.0
2006-08-03 10:00:00,71.186,71.222,71.166,71.179,191800000.0
2006-08-03 10:15:00,71.185,71.226,71.172,71.176,137000000.0
2006-08-03 10:30:00,71.179,71.355,71.164,71.354,163600000.0
2006-08-03 10:45:00,71.346,71.355,71.085,71.205,204200000.0
2006-08-03 11:00:00,71.218,71.324,71.21,71.274,204800000.0
2006-08-03 11:15:00,71.265,71.353,71.265,71.342,201600000.0
2006-08-03 11:30:00,71.347,71.398,71.33,71.38,193600000.0
2006-08-03 11:45:00,71.382,71.384,71.278,71.288,191200000.0
2006-08-03 12:00:00,71.295,71.303,71.231,71.237,180800000.0
2006-08-03 12:15:00,71.235,71.315,71.168,71.306,192000000.0
2006-08-03 12:30:00,71.301,71.362,71.244,71.341,211400000.0
2006-08-03 12:45:00,71.344,71.365,71.131,71.131,203200000.0
2006-08-03 13:00:00,71.124,71.348,71.091,71.33,196600000.0
2006-08-03 13:15:00,71.35,71.426,71.313,71.392,200400000.0
2006-08-03 13:30:00,71.397,71.409,71.296,71.329,313400000.0
2006-08-03 13:45:00,71.328,71.407,71.266,71.39,253200000.0
2006-08-03 14:00:00,71.372,71.393,71.358,71.373,372800000.0
2006-08-03 14:15:00,71.361,71.394,71.314,71.314,313400000.0
2006-08-03 14:30:00,71.29,71.34,71.264,71.32,315400000.0
2006-08-03 14:45:00,71.342,71.378,71.302,71.307,268800000.0
2006-08-03 15:00:00,71.309,71.385,71.258,71.359,283200000.0
2006-08-03 15:15:00,71.357,71.377,71.229,71.327,457000000.0
2006-08-03 15:30:00,71.255,71.37,71.229,71.229,536800000.0
2006-08-03 15:45:00,71.218,71.252,71.199,71.217,315600000.0
2006-08-03 16:00:00,71.175,71.305,71.175,71.249,575800000.0
2006-08-03 16:15:00,71.248,71.322,71.238,71.254,413000000.0
2006-08-03 16:30:00,71.238,71.277,71.162,71.2,561400000.0
2006-08-03 16:45:00,71.208,71.235,71.138,71.189,571200000.0
2006-08-03 17:00:00,71.206,71.292,71.206,71.279,625800000.0
2006-08-03 17:15:00,71.268,71.322,71.253,71.281,361600000.0
2006-08-03 17:30:00,71.266,71.294,71.22,71.274,542000000.0
2006-08-03 17:45:00,71.265,71.283,71.244,71.272,544800000.0
2006-08-03 18:00:00,71.273,71.288,71.224,71.224,317200000.0
2006-08-03 18:15:00,71.225,71.279,71.197,71.279,375200000.0
2006-08-03 18:30:00,71.286,71.314,71.177,71.192,624200000.0
2006-08-03 18:45:00,71.188,71.349,71.173,71.335,297400000.0
2006-08-03 19:00:00,71.333,71.349,71.321,71.33,296400000.0
2006-08-03 19:15:00,71.329,71.329,71.283,71.296,192000000.0
2006-08-03 19:30:00,71.306,71.319,71.277,71.287,124200000.0
2006-08-03 19:45:00,71.294,71.308,71.257,71.293,120000000.0
2006-08-03 20:00:00,71.289,71.313,71.186,71.258,202400000.0
2006-08-03 20:15:00,71.258,71.271,71.141,71.163,152000000.0
2006-08-03 20:30:00,71.167,71.182,71.123,71.155,163600000.0
2006-08-03 20:45:00,71.145,71.187,71.134,71.172,123200000.0
2006-08-03 21:00:00,71.166,71.191,71.146,71.19,138000000.0
2006-08-03 21:15:00,71.186,71.212,71.121,71.195,134200000.0
2006-08-03 21:30:00,71.195,71.195,71.158,71.173,101800000.0
2006-08-03 21:45:00,71.167,71.178,71.155,71.168,100200000.0
2006-08-03 22:00:00,71.177,71.206,71.169,71.197,137000000.0
2006-08-03 22:15:00,71.185,71.186,71.169,71.178,79400000.0
2006-08-03 22:30:00,71.179,71.21,71.157,71.206,107200000.0
2006-08-03 22:45:00,71.203,71.215,71.19,71.211,51200000.0
2006-08-03 23:15:00,71.212,71.212,71.14,71.188,48000000.0
2006-08-03 23:30:00,71.187,71.187,71.083,71.083,79400000.0
2006-08-03 23:45:00,71.07,71.085,71.012,71.04,105600000.0
2006-08-04 00:00:00,71.041,71.044,71.006,71.025,82600000.0
2006-08-04 00:15:00,71.021,71.079,71.004,71.074,176400000.0
2006-08-04 00:30:00,71.072,71.115,71.055,71.104,183400000.0
2006-08-04 00:45:00,71.097,71.142,71.09,71.127,157200000.0
2006-08-04 01:00:00,71.108,71.121,71.049,71.088,148800000.0
2006-08-04 01:15:00,71.091,71.136,71.091,71.12,174400000.0
2006-08-04 01:30:00,71.113,71.162,71.103,71.161,176800000.0
2006-08-04 01:45:00,71.162,71.201,71.154,71.19,148200000.0
2006-08-04 02:00:00,71.19,71.226,71.173,71.214,180800000.0
2006-08-04 02:15:00,71.216,71.231,71.095,71.175,155200000.0
2006-08-04 02:30:00,71.168,71.183,71.119,71.147,163200000.0
2006-08-04 02:45:00,71.145,71.225,71.116,71.203,165800000.0
2006-08-04 03:00:00,71.208,71.212,71.152,71.18,158400000.0
2006-08-04 03:15:00,71.164,71.164,71.129,71.15,80000000.0
2006-08-04 03:30:00,71.149,71.255,71.14,71.211,142400000.0
2006-08-04 03:45:00,71.204,71.211,71.155,71.2,110400000.0
2006-08-04 04:00:00,71.198,71.218,71.166,71.182,119400000.0
2006-08-04 04:15:00,71.176,71.185,71.077,71.161,140200000.0
2006-08-04 04:30:00,71.183,71.183,71.113,71.182,116200000.0
2006-08-04 04:45:00,71.186,71.19,71.093,71.143,166400000.0
2006-08-04 05:00:00,71.133,71.153,71.102,71.152,139200000.0
2006-08-04 05:15:00,71.163,71.204,71.113,71.193,162000000.0
2006-08-04 05:30:00,71.188,71.197,71.165,71.179,148800000.0
2006-08-04 05:45:00,71.185,71.222,71.124,71.218,104000000.0
2006-08-04 06:00:00,71.221,71.252,71.208,71.247,86800000.0
2006-08-04 06:15:00,71.258,71.273,71.229,71.244,134400000.0
2006-08-04 06:30:00,71.223,71.26,71.218,71.258,89600000.0
2006-08-04 06:45:00,71.259,71.292,71.238,71.29,109800000.0
2006-08-04 07:00:00,71.29,71.295,71.248,71.271,75200000.0
2006-08-04 07:15:00,71.28,71.313,71.271,71.3,99200000.0
2006-08-04 07:30:00,71.307,71.311,71.269,71.292,128400000.0
2006-08-04 07:45:00,71.298,71.329,71.298,71.318,144000000.0
2006-08-04 08:00:00,71.311,71.326,71.227,71.259,154000000.0
2006-08-04 08:15:00,71.26,71.27,71.115,71.191,151400000.0
2006-08-04 08:30:00,71.189,71.25,71.184,71.25,138600000.0
2006-08-04 08:45:00,71.248,71.341,71.248,71.313,173200000.0
2006-08-04 09:00:00,71.308,71.341,71.303,71.332,160000000.0
2006-08-04 09:15:00,71.337,71.346,71.214,71.336,154000000.0
2006-08-04 09:30:00,71.345,71.399,71.278,71.381,160000000.0
2006-08-04 09:45:00,71.379,71.392,71.228,71.299,201000000.0
2006-08-04 10:00:00,71.291,71.3,71.25,71.276,192200000.0
2006-08-04 10:15:00,71.271,71.323,71.253,71.307,157200000.0
2006-08-04 10:30:00,71.307,71.375,71.279,71.347,153600000.0
2006-08-04 10:45:00,71.344,71.38,71.273,71.373,204800000.0
2006-08-04 11:00:00,71.391,71.489,71.369,71.404,204800000.0
2006-08-04 11:15:00,71.383,71.426,71.288,71.36,177000000.0
2006-08-04 11:30:00,71.359,71.399,71.301,71.369,182400000.0
2006-08-04 11:45:00,71.373,71.379,71.282,71.343,191400000.0
2006-08-04 12:00:00,71.353,71.37,71.308,71.31,153000000.0
2006-08-04 12:15:00,71.331,71.405,71.287,71.333,187200000.0
2006-08-04 12:30:00,71.332,71.365,71.245,71.364,155600000.0
2006-08-04 12:45:00,71.369,71.47,71.343,71.417,203000000.0
2006-08-04 13:00:00,71.4,71.421,71.352,71.378,197800000.0
2006-08-04 13:15:00,71.393,71.393,71.25,71.319,185400000.0
2006-08-04 13:30:00,71.321,71.385,71.318,71.38,273600000.0
2006-08-04 13:45:00,71.38,71.387,71.328,71.36,270800000.0
2006-08-04 14:00:00,71.36,71.416,71.355,71.408,277600000.0
2006-08-04 14:15:00,71.407,71.445,71.188,71.188,312800000.0
2006-08-04 14:30:00,71.117,71.294,71.053,71.134,315200000.0
2006-08-04 14:45:00,71.134,71.229,71.071,71.071,267600000.0
2006-08-04 15:00:00,71.066,71.091,70.949,71.076,293000000.0
2006-08-04 15:15:00,71.1,71.18,71.072,71.171,456400000.0
2006-08-04 15:30:00,71.078,71.166,71.041,71.148,593800000.0
2006-08-04 15:45:00,71.143,71.175,71.086,71.14,340800000.0
2006-08-04 16:00:00,71.125,71.181,71.091,71.126,589000000.0
2006-08-04 16:15:00,71.132,71.187,71.11,71.175,413000000.0
2006-08-04 16:30:00,71.179,71.193,71.067,71.179,558400000.0
2006-08-04 16:45:00,71.176,71.469,71.165,71.469,570600000.0
2006-08-04 17:00:00,71.433,71.433,71.303,71.334,624200000.0
2006-08-04 17:15:00,71.316,71.355,71.266,71.279,360800000.0
2006-08-04 17:30:00,71.272,71.294,71.128,71.188,544400000.0
2006-08-04 17:45:00,71.197,71.275,71.182,71.267,588600000.0
2006-08-04 18:00:00,71.27,71.337,71.248,71.335,318200000.0
2006-08-04 18:15:00,71.346,71.49,71.334,71.423,514400000.0
2006-08-04 18:30:00,71.427,71.477,71.393,71.402,508000000.0
2006-08-04 18:45:00,71.4,71.4,71.318,71.361,289800000.0
2006-08-04 19:00:00,71.349,71.497,71.323,71.487,327200000.0
2006-08-04 19:15:00,71.49,71.57,71.484,71.543,263400000.0
2006-08-04 19:30:00,71.56,71.572,71.519,71.546,162000000.0
2006-08-04 19:45:00,71.526,71.528,71.454,71.486,178600000.0
2006-08-04 20:00:00,71.494,71.566,71.492,71.558,223400000.0
2006-08-04 20:15:00,71.564,71.564,71.522,71.53,153000000.0
2006-08-04 20:30:00,71.518,71.536,71.511,71.517,91200000.0
2006-08-04 20:45:00,71.512,71.531,71.496,71.524,176400000.0
2006-08-04 21:00:00,71.524,71.573,71.514,71.567,163600000.0
2006-08-04 21:15:00,71.566,71.566,71.553,71.554,32400000.0
2006-08-04 21:30:00,71.555,71.576,71.471,71.471,92800000.0
2006-08-04 21:45:00,71.563,71.569,71.552,71.555,51200000.0
2006-08-04 22:00:00,71.562,71.563,71.538,71.555,92200000.0
2006-08-04 22:15:00,71.55,71.559,71.541,71.547,81600000.0
2006-08-04 22:30:00,71.542,71.577,71.52,71.569,100800000.0
2006-08-04 22:45:00,71.563,71.576,71.547,71.571,83200000.0
2006-08-06 23:30:00,71.206,71.413,71.206,71.285,97600000.0
2006-08-06 23:45:00,71.395,71.471,71.355,71.471,68800000.0
2006-08-07 00:00:00,71.485,71.562,71.485,71.528,131200000.0
2006-08-07 00:15:00,71.531,71.539,71.51,71.537,112400000.0
2006-08-07 00:30:00,71.55,71.562,71.533,71.557,84800000.0
2006-08-07 00:45:00,71.553,71.56,71.503,71.515,140800000.0
2006-08-07 01:00:00,71.519,71.543,71.461,71.48,141200000.0
2006-08-07 01:15:00,71.484,71.5,71.463,71.485,199400000.0
2006-08-07 01:30:00,71.486,71.529,71.475,71.529,165200000.0
2006-08-07 01:45:00,71.531,71.548,71.515,71.528,129000000.0
2006-08-07 02:00:00,71.541,71.561,71.51,71.544,174400000.0
2006-08-07 02:15:00,71.545,71.593,71.476,71.593,185600000.0
2006-08-07 02:30:00,71.595,71.665,71.583,71.631,178000000.0
2006-08-07 02:45:00,71.636,71.662,71.563,71.638,126400000.0
2006-08-07 03:00:00,71.648,71.686,71.563,71.616,127200000.0
2006-08-07 03:15:00,71.614,71.661,71.603,71.629,132200000.0
2006-08-07 03:30:00,71.615,71.645,71.551,71.616,183400000.0
2006-08-07 03:45:00,71.61,71.658,71.61,71.637,163000000.0
2006-08-07 04:00:00,71.64,71.655,71.625,71.639,105600000.0
2006-08-07 04:15:00,71.647,71.68,71.642,71.663,103400000.0
2006-08-07 04:30:00,71.652,71.665,71.643,71.658,48000000.0
2006-08-07 04:45:00,71.669,71.673,71.624,71.658,107600000.0
2006-08-07 05:00:00,71.643,71.678,71.641,71.655,114600000.0
2006-08-07 05:15:00,71.661,71.667,71.602,71.643,147000000.0
2006-08-07 05:30:00,71.63,71.665,71.617,71.665,153000000.0
2006-08-07 05:45:00,71.661,71.726,71.605,71.708,171600000.0
2006-08-07 06:00:00,71.71,71.741,71.642,71.733,121000000.0
2006-08-07 06:15:00,71.731,71.75,71.709,71.724,138400000.0
2006-08-07 06:30:00,71.722,71.746,71.714,71.739,76800000.0
2006-08-07 06:45:00,71.748,71.773,71.729,71.753,135400000.0
2006-08-07 07:00:00,71.75,71.751,71.689,71.723,163200000.0
2006-08-07 07:15:00,71.727,71.769,71.699,71.755,148200000.0
2006-08-07 07:30:00,71.759,71.791,71.743,71.773,162000000.0
2006-08-07 07:45:00,71.775,71.815,71.77,71.805,152000000.0
2006-08-07 08:00:00,71.811,71.828,71.784,71.81,98600000.0
2006-08-07 08:15:00,71.82,71.823,71.72,71.789,162000000.0
2006-08-07 08:30:00,71.791,71.843,71.782,71.809,184000000.0
2006-08-07 08:45:00,71.798,71.831,71.772,71.801,177600000.0
2006-08-07 09:00:00,71.781,71.843,71.769,71.784,195000000.0
2006-08-07 09:15:00,71.787,71.806,71.563,71.587,174800000.0
2006-08-07 09:30:00,71.562,71.586,71.509,71.574,192400000.0
2006-08-07 09:45:00,71.583,71.623,71.444,71.557,203200000.0
2006-08-07 10:00:00,71.565,71.577,71.487,71.51,191400000.0
2006-08-07 10:15:00,71.503,71.514,71.394,71.473,179200000.0
2006-08-07 10:30:00,71.483,71.598,71.483,71.593,171200000.0
2006-08-07 10:45:00,71.586,71.592,71.45,71.494,188800000.0
2006-08-07 11:00:00,71.512,71.6,71.509,71.563,205200000.0
2006-08-07 11:15:00,71.559,71.573,71.512,71.568,143400000.0
2006-08-07 11:30:00,71.559,71.596,71.532,71.579,183600000.0
2006-08-07 11:45:00,71.593,71.64,71.56,71.611,190800000.0
2006-08-07 12:00:00,71.616,71.623,71.527,71.551,192000000.0
2006-08-07 12:15:00,71.553,71.591,71.487,71.543,203400000.0
2006-08-07 12:30:00,71.535,71.578,71.484,71.556,124800000.0
2006-08-07 12:45:00,71.56,71.63,71.547,71.567,175800000.0
2006-08-07 13:00:00,71.561,71.66,71.549,71.634,206400000.0
2006-08-07 13:15:00,71.658,71.658,71.556,71.612,188800000.0
2006-08-07 13:30:00,71.617,71.669,71.599,71.625,251600000.0
2006-08-07 13:45:00,71.63,71.674,71.628,71.66,224600000.0
2006-08-07 14:00:00,71.665,71.683,71.632,71.654,372000000.0
2006-08-07 14:15:00,71.662,71.694,71.627,71.642,311600000.0
2006-08-07 14:30:00,71.636,71.657,71.58,71.628,238600000.0
2006-08-07 14:45:00,71.626,71.637,71.593,71.607,228200000.0
2006-08-07 15:00:00,71.607,71.61,71.573,71.61,257000000.0
2006-08-07 15:15:00,71.616,71.668,71.566,71.668,457600000.0
2006-08-07 15:30:00,71.598,71.732,71.587,71.662,564600000.0
2006-08-07 15:45:00,71.652,71.74,71.615,71.711,340200000.0
2006-08-07 16:00:00,71.72,71.737,71.673,71.714,589200000.0
2006-08-07 16:15:00,71.741,71.766,71.632,71.662,414600000.0
2006-08-07 16:30:00,71.657,71.667,71.619,71.642,434000000.0
2006-08-07 16:45:00,71.638,71.672,71.609,71.652,570400000.0
2006-08-07 17:00:00,71.645,71.645,71.611,71.624,499000000.0
2006-08-07 17:15:00,71.631,71.663,71.613,71.614,361400000.0
2006-08-07 17:30:00,71.602,71.611,71.467,71.489,550000000.0
2006-08-07 17:45:00,71.485,71.658,71.485,71.641,565600000.0
2006-08-07 18:00:00,71.645,71.683,71.603,71.624,371400000.0
2006-08-07 18:15:00,71.628,71.654,71.606,71.624,486000000.0
2006-08-07 18:30:00,71.64,71.677,71.627,71.654,442400000.0
2006-08-07 18:45:00,71.654,71.668,71.606,71.611,239200000.0
2006-08-07 19:00:00,71.599,71.635,71.565,71.625,188600000.0
2006-08-07 19:15:00,71.619,71.663,71.611,71.645,278400000.0
2006-08-07 19:30:00,71.65,71.657,71.598,71.609,148200000.0
2006-08-07 19:45:00,71.603,71.659,71.596,71.654,139600000.0
2006-08-07 20:00:00,71.64,71.695,71.613,71.669,236800000.0
2006-08-07 20:15:00,71.68,71.734,71.666,71.732,205600000.0
2006-08-07 20:30:00,71.756,71.757,71.704,71.726,147000000.0
2006-08-07 20:45:00,71.723,71.727,71.7,71.707,146000000.0
2006-08-07 21:00:00,71.72,71.725,71.666,71.691,142200000.0
2006-08-07 21:15:00,71.696,71.709,71.682,71.709,57000000.0
2006-08-07 21:30:00,71.71,71.734,71.687,71.711,116800000.0
2006-08-07 21:45:00,71.716,71.724,71.699,71.722,87400000.0
2006-08-07 22:00:00,71.725,71.732,71.711,71.726,76800000.0
2006-08-07 22:15:00,71.723,71.748,71.714,71.726,75200000.0
2006-08-07 22:30:00,71.723,71.748,71.666,71.726,94400000.0
2006-08-07 22:45:00,71.726,71.747,71.714,71.742,118800000.0
2006-08-07 23:15:00,71.816,71.859,71.786,71.833,81600000.0
2006-08-07 23:30:00,71.853,71.903,71.851,71.884,136000000.0
2006-08-07 23:45:00,71.891,71.895,71.857,71.88,40000000.0
2006-08-08 00:00:00,71.877,71.877,71.804,71.812,159800000.0
2006-08-08 00:15:00,71.82,71.842,71.714,71.729,217400000.0
2006-08-08 00:30:00,71.723,71.824,71.69,71.801,160000000.0
2006-08-08 00:45:00,71.798,71.811,71.767,71.8,149800000.0
2006-08-08 01:00:00,71.797,71.841,71.766,71.794,169600000.0
2006-08-08 01:15:00,71.792,71.792,71.729,71.783,180000000.0
2006-08-08 01:30:00,71.781,71.789,71.725,71.771,133800000.0
2006-08-08 01:45:00,71.766,71.815,71.755,71.783,173200000.0
2006-08-08 02:00:00,71.796,71.81,71.74,71.747,130600000.0
2006-08-08 02:15:00,71.754,71.813,71.748,71.808,158200000.0
2006-08-08 02:30:00,71.815,71.838,71.771,71.787,158800000.0
2006-08-08 02:45:00,71.788,71.891,71.781,71.877,152400000.0
2006-08-08 03:00:00,71.89,71.914,71.806,71.878,189600000.0
2006-08-08 03:15:00,71.88,71.987,71.88,71.933,155200000.0
2006-08-08 03:30:00,71.924,71.941,71.848,71.93,166400000.0
2006-08-08 03:45:00,71.925,71.957,71.922,71.938,75200000.0
2006-08-08 04:00:00,71.942,71.961,71.93,71.96,86400000.0
2006-08-08 04:15:00,71.966,71.966,71.861,71.928,128000000.0
2006-08-08 04:30:00,71.926,71.954,71.92,71.948,110400000.0
2006-08-08 04:45:00,71.951,72.002,71.942,71.995,94400000.0
2006-08-08 05:00:00,72.011,72.049,71.99,72.008,137600000.0
2006-08-08 05:15:00,72.008,72.024,71.994,72.008,99200000.0
2006-08-08 05:30:00,71.996,72.006,71.985,72.006,107200000.0
2006-08-08 05:45:00,71.999,72.036,71.923,72.0,120000000.0
2006-08-08 06:00:00,71.995,72.004,71.905,71.989,99200000.0
2006-08-08 06:15:00,71.987,72.058,71.96,72.058,144000000.0
2006-08-08 06:30:00,72.04,72.123,72.029,72.076,176000000.0
2006-08-08 06:45:00,72.079,72.103,72.026,72.034,199200000.0
2006-08-08 07:00:00,72.035,72.086,72.02,72.077,118200000.0
2006-08-08 07:15:00,72.075,72.09,72.022,72.047,155200000.0
2006-08-08 07:30:00,72.047,72.047,71.978,71.979,110400000.0
2006-08-08 07:45:00,71.983,71.995,71.96,71.977,171200000.0
2006-08-08 08:00:00,71.98,71.991,71.917,71.925,172800000.0
2006-08-08 08:15:00,71.93,71.93,71.817,71.901,179000000.0
2006-08-08 08:30:00,71.903,71.935,71.87,71.913,174800000.0
2006-08-08 08:45:00,71.89,71.919,71.88,71.899,180800000.0
2006-08-08 09:00:00,71.895,71.907,71.788,71.789,195600000.0
2006-08-08 09:15:00,71.777,71.815,71.674,71.737,172400000.0
2006-08-08 09:30:00,71.738,71.747,71.614,71.687,194000000.0
2006-08-08 09:45:00,71.694,71.833,71.672,71.83,204600000.0
2006-08-08 10:00:00,71.837,71.91,71.795,71.894,174400000.0
2006-08-08 10:15:00,71.894,71.924,71.802,71.802,165800000.0
2006-08-08 10:30:00,71.8,71.836,71.74,71.805,171200000.0
2006-08-08 10:45:00,71.797,71.82,71.725,71.814,165200000.0
2006-08-08 11:00:00,71.808,71.838,71.768,71.819,172800000.0
2006-08-08 11:15:00,71.82,71.844,71.796,71.839,174800000.0
2006-08-08 11:30:00,71.833,71.847,71.786,71.806,166400000.0
2006-08-08 11:45:00,71.803,71.878,71.777,71.868,116800000.0
2006-08-08 12:00:00,71.876,71.889,71.84,71.848,133800000.0
2006-08-08 12:15:00,71.852,71.879,71.845,71.861,162600000.0
2006-08-08 12:30:00,71.845,71.9,71.768,71.891,200000000.0
2006-08-08 12:45:00,71.892,71.901,71.776,71.799,187200000.0
2006-08-08 13:00:00,71.79,71.853,71.763,71.839,196600000.0
2006-08-08 13:15:00,71.858,71.905,71.76,71.889,201000000.0
2006-08-08 13:30:00,71.892,71.971,71.877,71.889,274000000.0
2006-08-08 13:45:00,71.883,71.895,71.834,71.851,221800000.0
2006-08-08 14:00:00,71.835,71.856,71.762,71.776,337400000.0
2006-08-08 14:15:00,71.786,71.846,71.77,71.772,313600000.0
2006-08-08 14:30:00,71.789,71.881,71.787,71.85,314600000.0
2006-08-08 14:45:00,71.837,71.861,71.818,71.833,240000000.0
2006-08-08 15:00:00,71.834,71.89,71.796,71.887,264200000.0
2006-08-08 15:15:00,71.885,71.947,71.836,71.92,457400000.0
2006-08-08 15:30:00,71.826,71.992,71.788,71.901,552000000.0
2006-08-08 15:45:00,71.902,71.954,71.875,71.95,273000000.0
2006-08-08 16:00:00,71.959,72.04,71.956,72.027,590200000.0
2006-08-08 16:15:00,72.024,72.024,71.969,71.975,384200000.0
2006-08-08 16:30:00,71.981,71.988,71.93,71.943,506400000.0
2006-08-08 16:45:00,71.93,72.067,71.917,72.065,517400000.0
2006-08-08 17:00:00,72.075,72.09,72.041,72.09,627400000.0
2006-08-08 17:15:00,72.09,72.103,72.01,72.016,340400000.0
2006-08-08 17:30:00,72.012,72.027,71.962,71.982,538600000.0
2006-08-08 17:45:00,71.978,71.982,71.92,71.942,580000000.0
2006-08-08 18:00:00,71.944,72.014,71.834,71.839,438800000.0
2006-08-08 18:15:00,71.829,71.845,71.805,71.818,359800000.0
2006-08-08 18:30:00,71.832,71.871,71.794,71.856,503800000.0
2006-08-08 18:45:00,71.859,71.859,71.802,71.831,224200000.0
2006-08-08 19:00:00,71.837,71.901,71.837,71.883,274600000.0
2006-08-08 19:15:00,71.888,71.894,71.847,71.881,209000000.0
2006-08-08 19:30:00,71.889,71.899,71.845,71.875,139600000.0
2006-08-08 19:45:00,71.885,71.932,71.853,71.86,194000000.0
2006-08-08 20:00:00,71.86,71.903,70.824,71.166,247400000.0
2006-08-08 20:15:00,70.962,72.199,70.962,72.052,238400000.0
2006-08-08 20:30:00,72.049,72.151,72.007,72.009,192000000.0
2006-08-08 20:45:00,72.0,72.012,71.884,71.993,204200000.0
2006-08-08 21:00:00,72.001,72.04,71.948,72.033,197200000.0
2006-08-08 21:15:00,72.018,72.124,71.946,72.112,179200000.0
2006-08-08 21:30:00,72.109,72.11,71.964,72.079,169000000.0
2006-08-08 21:45:00,72.078,72.109,72.067,72.087,139200000.0
2006-08-08 22:00:00,72.092,72.146,72.078,72.127,153000000.0
2006-08-08 22:15:00,72.124,72.189,72.124,72.17,150200000.0
2006-08-08 22:30:00,72.165,72.209,72.12,72.191,132800000.0
2006-08-08 22:45:00,72.199,72.235,72.197,72.217,128000000.0
2006-08-08 23:15:00,72.216,72.222,71.988,71.988,27200000.0
2006-08-08 23:30:00,71.968,71.968,71.916,71.941,52800000.0
2006-08-08 23:45:00,71.924,71.935,71.764,71.894,173800000.0
2006-08-09 00:00:00,71.893,71.96,71.883,71.955,96400000.0
2006-08-09 00:15:00,71.952,72.016,71.906,72.016,218600000.0
2006-08-09 00:30:00,72.024,72.051,71.942,72.022,173200000.0
2006-08-09 00:45:00,72.018,72.141,71.95,72.006,189800000.0
2006-08-09 01:00:00,72.001,72.031,71.949,71.964,200000000.0
2006-08-09 01:15:00,71.969,71.994,71.941,71.978,199800000.0
2006-08-09 01:30:00,71.989,72.132,71.963,72.132,177000000.0
2006-08-09 01:45:00,72.131,72.297,72.124,72.154,201400000.0
2006-08-09 02:00:00,72.163,72.168,72.104,72.142,184800000.0
2006-08-09 02:15:00,72.142,72.182,72.083,72.176,186600000.0
2006-08-09 02:30:00,72.2,72.258,72.168,72.217,158400000.0
2006-08-09 02:45:00,72.219,72.245,72.133,72.207,153600000.0
2006-08-09 03:00:00,72.203,72.221,72.096,72.221,182800000.0
2006-08-09 03:15:00,72.219,72.262,72.203,72.237,164200000.0
2006-08-09 03:30:00,72.236,72.257,72.175,72.252,110800000.0
2006-08-09 03:45:00,72.254,72.332,72.25,72.313,164800000.0
2006-08-09 04:00:00,72.327,72.332,72.295,72.305,117800000.0
2006-08-09 04:15:00,72.304,72.308,72.2,72.302,86400000.0
2006-08-09 04:30:00,72.305,72.337,72.292,72.327,153600000.0
2006-08-09 04:45:00,72.338,72.366,72.305,72.365,152000000.0
2006-08-09 05:00:00,72.345,72.362,72.332,72.358,125800000.0
2006-08-09 05:15:00,72.361,72.389,72.297,72.388,105600000.0
2006-08-09 05:30:00,72.395,72.403,72.358,72.358,153400000.0
2006-08-09 05:45:00,72.356,72.41,72.308,72.377,188600000.0
2006-08-09 06:00:00,72.386,72.44,72.327,72.4,150400000.0
2006-08-09 06:15:00,72.394,72.399,72.321,72.34,142000000.0
2006-08-09 06:30:00,72.332,72.338,72.24,72.313,177000000.0
2006-08-09 06:45:00,72.301,72.301,72.245,72.28,141000000.0
2006-08-09 07:00:00,72.261,72.275,72.191,72.25,170600000.0
2006-08-09 07:15:00,72.249,72.342,72.249,72.328,182400000.0
2006-08-09 07:30:00,72.333,72.333,72.265,72.271,166400000.0
2006-08-09 07:45:00,72.269,72.269,72.166,72.172,195200000.0
2006-08-09 08:00:00,72.177,72.225,72.121,72.121,188200000.0
2006-08-09 08:15:00,72.141,72.306,72.138,72.295,191400000.0
2006-08-09 08:30:00,72.313,72.42,72.309,72.367,201600000.0
2006-08-09 08:45:00,72.367,72.4,72.244,72.271,198400000.0
2006-08-09 09:00:00,72.253,72.261,72.168,72.218,195600000.0
2006-08-09 09:15:00,72.229,72.26,72.158,72.228,190400000.0
2006-08-09 09:30:00,72.219,72.349,72.191,72.337,181200000.0
2006-08-09 09:45:00,72.361,72.398,72.292,72.393,215400000.0
2006-08-09 10:00:00,72.411,72.418,72.354,72.383,192000000.0
2006-08-09 10:15:00,72.375,72.384,72.266,72.33,171200000.0
2006-08-09 10:30:00,72.339,72.422,72.315,72.401,183200000.0
2006-08-09 10:45:00,72.403,72.427,72.289,72.356,193000000.0
2006-08-09 11:00:00,72.371,72.44,72.338,72.413,217000000.0
2006-08-09 11:15:00,72.42,72.442,72.369,72.399,177600000.0
2006-08-09 11:30:00,72.404,72.467,72.392,72.435,140200000.0
2006-08-09 11:45:00,72.412,72.442,72.363,72.439,166400000.0
2006-08-09 12:00:00,72.441,72.481,72.428,72.432,154000000.0
2006-08-09 12:15:00,72.435,72.463,72.391,72.453,166200000.0
2006-08-09 12:30:00,72.445,72.556,72.439,72.511,210600000.0
2006-08-09 12:45:00,72.478,72.531,72.396,72.402,187000000.0
2006-08-09 13:00:00,72.39,72.438,72.359,72.359,195200000.0
2006-08-09 13:15:00,72.378,72.405,72.263,72.352,185600000.0
2006-08-09 13:30:00,72.357,72.377,72.283,72.291,299600000.0
2006-08-09 13:45:00,72.294,72.372,72.282,72.366,283600000.0
2006-08-09 14:00:00,72.36,72.411,72.29,72.406,312400000.0
2006-08-09 14:15:00,72.411,72.525,72.408,72.464,314000000.0
2006-08-09 14:30:00,72.466,72.527,72.457,72.478,313800000.0
2006-08-09 14:45:00,72.475,72.49,72.389,72.392,256400000.0
2006-08-09 15:00:00,72.414,72.449,72.394,72.444,282600000.0
2006-08-09 15:15:00,72.459,72.512,72.418,72.504,349200000.0
2006-08-09 15:30:00,72.432,72.565,72.431,72.509,594200000.0
2006-08-09 15:45:00,72.514,72.542,72.501,72.51,287800000.0
2006-08-09 16:00:00,72.51,72.562,72.486,72.491,588400000.0
2006-08-09 16:15:00,72.495,72.567,72.493,72.544,386000000.0
2006-08-09 16:30:00,72.528,72.571,72.459,72.477,494800000.0
2006-08-09 16:45:00,72.469,72.52,72.453,72.498,570800000.0
2006-08-09 17:00:00,72.49,72.538,72.482,72.53,600200000.0
2006-08-09 17:15:00,72.516,72.562,72.495,72.554,273000000.0
2006-08-09 17:30:00,72.556,72.586,72.556,72.559,392400000.0
2006-08-09 17:45:00,72.551,72.589,72.546,72.575,478400000.0
2006-08-09 18:00:00,72.577,72.579,72.511,72.555,388800000.0
2006-08-09 18:15:00,72.562,72.562,72.521,72.528,300200000.0
2006-08-09 18:30:00,72.532,72.565,72.52,72.526,347000000.0
2006-08-09 18:45:00,72.529,72.529,72.46,72.48,274000000.0
2006-08-09 19:00:00,72.478,72.497,72.468,72.489,182200000.0
2006-08-09 19:15:00,72.488,72.531,72.476,72.524,264000000.0
2006-08-09 19:30:00,72.514,72.533,72.474,72.482,156800000.0
2006-08-09 19:45:00,72.484,72.508,72.443,72.508,135400000.0
2006-08-09 20:00:00,72.511,72.511,72.413,72.475,219200000.0
2006-08-09 20:15:00,72.477,72.556,72.463,72.525,239200000.0
2006-08-09 20:30:00,72.528,72.556,72.496,72.544,196000000.0
2006-08-09 20:45:00,72.543,72.562,72.503,72.524,177000000.0
2006-08-09 21:00:00,72.523,72.539,72.482,72.492,152000000.0
2006-08-09 21:15:00,72.487,72.527,72.415,72.52,85200000.0
2006-08-09 21:30:00,72.52,72.556,72.441,72.549,160000000.0
2006-08-09 21:45:00,72.542,72.559,72.518,72.553,97600000.0
2006-08-09 22:00:00,72.558,72.622,72.551,72.608,181200000.0
2006-08-09 22:15:00,72.595,72.601,72.573,72.575,126400000.0
2006-08-09 22:30:00,72.582,72.589,72.512,72.584,129400000.0
2006-08-09 22:45:00,72.584,72.614,72.577,72.593,132800000.0
2006-08-09 23:30:00,72.573,72.573,72.493,72.524,113600000.0
2006-08-09 23:45:00,72.517,72.534,72.404,72.445,153600000.0
2006-08-10 00:00:00,72.433,72.495,72.415,72.455,157200000.0
2006-08-10 00:15:00,72.456,72.537,72.456,72.537,131200000.0
2006-08-10 00:30:00,72.525,72.548,72.468,72.5,160400000.0
2006-08-10 00:45:00,72.573,72.877,72.573,72.817,189800000.0
2006-08-10 01:00:00,72.813,73.009,72.813,72.932,199200000.0
2006-08-10 01:15:00,72.933,72.961,72.901,72.955,211600000.0
2006-08-10 01:30:00,72.971,73.098,72.964,73.09,202000000.0
2006-08-10 01:45:00,73.098,73.119,73.052,73.056,178600000.0
2006-08-10 02:00:00,73.061,73.065,73.053,73.065,11200000.0
2006-08-10 02:15:00,73.058,73.063,72.899,72.98,171600000.0
2006-08-10 02:30:00,72.983,73.083,72.974,73.062,153400000.0
2006-08-10 02:45:00,73.06,73.112,73.011,73.084,162600000.0
2006-08-10 03:00:00,73.084,73.084,72.973,73.025,200000000.0
2006-08-10 03:15:00,73.024,73.024,72.813,72.813,184000000.0
2006-08-10 03:30:00,72.83,72.902,72.74,72.842,194000000.0
2006-08-10 03:45:00,72.839,72.979,72.814,72.979,187200000.0
2006-08-10 04:00:00,72.978,73.011,72.934,72.945,179000000.0
2006-08-10 04:15:00,72.948,72.95,72.835,72.935,190200000.0
2006-08-10 04:30:00,72.932,72.94,72.863,72.893,167200000.0
2006-08-10 04:45:00,72.899,72.953,72.833,72.943,139200000.0
2006-08-10 05:00:00,72.927,72.966,72.927,72.943,112400000.0
2006-08-10 05:15:00,72.949,72.959,72.932,72.945,120000000.0
2006-08-10 05:30:00,72.952,72.957,72.894,72.951,171200000.0
2006-08-10 05:45:00,72.932,72.933,72.811,72.89,187200000.0
2006-08-10 06:00:00,72.907,72.916,72.878,72.91,67200000.0
2006-08-10 06:15:00,72.913,72.913,72.843,72.876,156800000.0
2006-08-10 06:30:00,72.87,72.888,72.845,72.875,166200000.0
2006-08-10 06:45:00,72.884,72.884,72.835,72.857,185600000.0
2006-08-10 07:00:00,72.872,72.894,72.864,72.893,177400000.0
2006-08-10 07:15:00,72.897,72.928,72.862,72.911,163200000.0
2006-08-10 07:30:00,72.907,72.92,72.853,72.864,161600000.0
2006-08-10 07:45:00,72.87,72.973,72.867,72.972,195600000.0
2006-08-10 08:00:00,72.971,72.987,72.901,72.903,166200000.0
2006-08-10 08:15:00,72.913,72.98,72.793,72.926,191400000.0
2006-08-10 08:30:00,72.925,72.941,72.861,72.861,201600000.0
2006-08-10 08:45:00,72.85,72.914,72.781,72.898,148200000.0
2006-08-10 09:00:00,72.906,72.92,72.834,72.834,193800000.0
2006-08-10 09:15:00,72.843,72.856,72.745,72.753,191200000.0
2006-08-10 09:30:00,72.74,72.753,72.661,72.673,182400000.0
2006-08-10 09:45:00,72.681,72.705,72.49,72.577,214800000.0
2006-08-10 10:00:00,72.577,72.64,72.553,72.6,191400000.0
2006-08-10 10:15:00,72.589,72.748,72.563,72.695,175400000.0
2006-08-10 10:30:00,72.702,72.794,72.622,72.792,169000000.0
2006-08-10 10:45:00,72.774,72.784,72.644,72.731,193000000.0
2006-08-10 11:00:00,72.744,72.79,72.707,72.75,193600000.0
2006-08-10 11:15:00,72.745,72.77,72.689,72.766,201000000.0
2006-08-10 11:30:00,72.787,72.808,72.745,72.764,191800000.0
2006-08-10 11:45:00,72.764,72.789,72.722,72.754,163600000.0
2006-08-10 12:00:00,72.753,72.806,72.738,72.797,179200000.0
2006-08-10 12:15:00,72.798,72.805,72.667,72.748,176400000.0
2006-08-10 12:30:00,72.738,72.792,72.644,72.792,156600000.0
2006-08-10 12:45:00,72.797,72.816,72.766,72.781,203200000.0
2006-08-10 13:00:00,72.782,72.811,72.75,72.75,191200000.0
2006-08-10 13:15:00,72.76,72.782,72.609,72.747,201600000.0
2006-08-10 13:30:00,72.75,72.755,72.706,72.728,313400000.0
2006-08-10 13:45:00,72.744,72.756,72.696,72.721,257800000.0
2006-08-10 14:00:00,72.718,72.774,72.695,72.773,372000000.0
2006-08-10 14:15:00,72.781,72.812,72.256,72.256,313800000.0
2006-08-10 14:30:00,72.276,72.84,72.276,72.723,313400000.0
2006-08-10 14:45:00,72.734,72.789,72.734,72.743,252200000.0
2006-08-10 15:00:00,72.773,72.794,72.749,72.789,247200000.0
2006-08-10 15:15:00,72.794,72.918,72.774,72.864,457000000.0
2006-08-10 15:30:00,72.767,73.034,72.725,73.034,560600000.0
2006-08-10 15:45:00,73.034,73.084,73.013,73.08,309200000.0
2006-08-10 16:00:00,73.069,73.097,73.04,73.077,587800000.0
2006-08-10 16:15:00,73.085,73.133,73.047,73.047,412000000.0
2006-08-10 16:30:00,73.039,73.119,73.011,73.112,560200000.0
2006-08-10 16:45:00,73.125,73.184,73.113,73.139,570200000.0
2006-08-10 17:00:00,73.14,73.17,73.129,73.153,626000000.0
2006-08-10 17:15:00,73.173,73.181,73.084,73.128,360400000.0
2006-08-10 17:30:00,73.117,73.181,73.111,73.136,547400000.0
2006-08-10 17:45:00,73.139,73.173,73.086,73.156,551400000.0
2006-08-10 18:00:00,73.151,73.151,73.023,73.053,438400000.0
2006-08-10 18:15:00,73.058,73.079,72.993,73.079,514400000.0
2006-08-10 18:30:00,73.078,73.155,73.078,73.155,630800000.0
2006-08-10 18:45:00,73.157,73.184,73.136,73.166,321200000.0
2006-08-10 19:00:00,73.169,73.177,73.109,73.116,229200000.0
2006-08-10 19:15:00,73.123,73.13,73.057,73.072,204600000.0
2006-08-10 19:30:00,73.073,73.073,73.017,73.028,148200000.0
2006-08-10 19:45:00,73.041,73.091,73.026,73.036,166400000.0
2006-08-10 20:00:00,73.032,73.069,72.933,72.998,180200000.0
2006-08-10 20:15:00,73.003,73.003,72.917,72.938,212000000.0
2006-08-10 20:30:00,72.937,72.937,72.89,72.919,116200000.0
2006-08-10 20:45:00,72.922,72.944,72.878,72.878,182400000.0
2006-08-10 21:00:00,72.881,72.886,72.829,72.852,147600000.0
2006-08-10 21:15:00,72.844,72.865,72.841,72.857,113600000.0
2006-08-10 21:30:00,72.86,72.872,72.848,72.865,76800000.0
2006-08-10 21:45:00,72.866,72.88,72.844,72.869,132800000.0
2006-08-10 22:00:00,72.872,72.878,72.853,72.875,41600000.0
2006-08-10 22:15:00,72.866,72.897,72.864,72.891,95400000.0
2006-08-10 22:30:00,72.898,72.901,72.873,72.883,94400000.0
2006-08-10 22:45:00,72.88,72.899,72.869,72.875,113600000.0
2006-08-10 23:15:00,72.871,72.918,72.85,72.899,53800000.0
2006-08-10 23:30:00,72.91,72.917,72.879,72.91,148800000.0
2006-08-10 23:45:00,72.897,72.919,72.833,72.913,97600000.0
2006-08-11 00:00:00,72.921,72.954,72.894,72.939,107200000.0
2006-08-11 00:15:00,72.946,72.973,72.922,72.947,172000000.0
2006-08-11 00:30:00,72.949,73.037,72.949,73.015,150400000.0
2006-08-11 00:45:00,73.026,73.047,73.009,73.044,141200000.0
2006-08-11 01:00:00,73.054,73.08,72.976,73.002,123200000.0
2006-08-11 01:15:00,73.01,73.052,73.007,73.04,137600000.0
2006-08-11 01:30:00,73.039,73.079,73.028,73.069,152000000.0
2006-08-11 01:45:00,73.072,73.163,73.04,73.069,198800000.0
2006-08-11 02:00:00,73.094,73.127,73.057,73.098,180800000.0
2006-08-11 02:15:00,73.08,73.08,72.971,72.991,197800000.0
2006-08-11 02:30:00,72.984,73.122,72.984,73.11,180800000.0
2006-08-11 02:45:00,73.103,73.148,73.004,73.13,162000000.0
2006-08-11 03:00:00,73.104,73.145,73.015,73.124,184400000.0
2006-08-11 03:15:00,73.125,73.127,73.03,73.039,171000000.0
2006-08-11 03:30:00,73.033,73.055,72.946,73.042,194600000.0
2006-08-11 03:45:00,73.036,73.188,73.035,73.155,185400000.0
2006-08-11 04:00:00,73.159,73.218,73.148,73.174,187200000.0
2006-08-11 04:15:00,73.174,73.238,73.091,73.212,164200000.0
2006-08-11 04:30:00,73.204,73.219,73.157,73.199,156200000.0
2006-08-11 04:45:00,73.2,73.212,73.099,73.185,155200000.0
2006-08-11 05:00:00,73.179,73.244,73.179,73.235,166800000.0
2006-08-11 05:15:00,73.231,73.248,73.204,73.239,118400000.0
2006-08-11 05:30:00,73.229,73.255,73.205,73.255,168400000.0
2006-08-11 05:45:00,73.256,73.274,73.154,73.254,188800000.0
2006-08-11 06:00:00,73.263,73.268,73.224,73.252,144000000.0
2006-08-11 06:15:00,73.254,73.296,73.241,73.296,158400000.0
2006-08-11 06:30:00,73.291,73.317,73.239,73.296,207400000.0
2006-08-11 06:45:00,73.299,73.312,73.267,73.302,171200000.0
2006-08-11 07:00:00,73.295,73.334,73.28,73.323,120400000.0
2006-08-11 07:15:00,73.32,73.348,73.311,73.338,114600000.0
2006-08-11 07:30:00,73.327,73.334,73.252,73.302,178000000.0
2006-08-11 07:45:00,73.323,73.349,73.293,73.304,169400000.0
2006-08-11 08:00:00,73.312,73.312,73.225,73.238,166400000.0
2006-08-11 08:15:00,73.245,73.355,73.12,73.212,179600000.0
2006-08-11 08:30:00,73.229,73.285,73.2,73.26,187600000.0
2006-08-11 08:45:00,73.248,73.335,73.248,73.3,185600000.0
2006-08-11 09:00:00,73.299,73.32,73.26,73.264,195200000.0
2006-08-11 09:15:00,73.257,73.289,73.159,73.238,188600000.0
2006-08-11 09:30:00,73.239,73.252,73.152,73.184,166800000.0
2006-08-11 09:45:00,73.193,73.228,73.099,73.19,202600000.0
2006-08-11 10:00:00,73.194,73.297,73.188,73.278,192400000.0
2006-08-11 10:15:00,73.271,73.433,73.262,73.395,179200000.0
2006-08-11 10:30:00,73.388,73.411,73.297,73.393,190400000.0
2006-08-11 10:45:00,73.379,73.415,73.308,73.403,204600000.0
2006-08-11 11:00:00,73.402,73.436,73.335,73.42,216400000.0
2006-08-11 11:15:00,73.423,73.437,73.36,73.39,187200000.0
2006-08-11 11:30:00,73.396,73.417,73.38,73.398,140800000.0
2006-08-11 11:45:00,73.402,73.443,73.367,73.435,164600000.0
2006-08-11 12:00:00,73.444,73.496,73.424,73.478,144400000.0
2006-08-11 12:15:00,73.47,73.471,73.433,73.471,104000000.0
2006-08-11 12:30:00,73.474,73.491,73.39,73.455,156200000.0
2006-08-11 12:45:00,73.457,73.508,73.451,73.481,173800000.0
2006-08-11 13:00:00,73.474,73.51,73.469,73.487,193400000.0
2006-08-11 13:15:00,73.504,73.53,73.358,73.447,200200000.0
2006-08-11 13:30:00,73.447,73.452,73.415,73.417,261800000.0
2006-08-11 13:45:00,73.418,73.435,73.395,73.425,202600000.0
2006-08-11 14:00:00,73.425,73.45,73.404,73.443,323800000.0
2006-08-11 14:15:00,73.438,73.556,73.364,73.364,313400000.0
2006-08-11 14:30:00,73.396,73.687,73.38,73.646,315200000.0
2006-08-11 14:45:00,73.652,73.792,73.652,73.732,268600000.0
2006-08-11 15:00:00,73.747,73.863,73.729,73.837,289800000.0
2006-08-11 15:15:00,73.832,73.832,73.55,73.636,456400000.0
2006-08-11 15:30:00,73.547,73.662,73.522,73.566,594800000.0
2006-08-11 15:45:00,73.556,73.581,73.535,73.542,340200000.0
2006-08-11 16:00:00,73.536,73.624,73.531,73.587,590000000.0
2006-08-11 16:15:00,73.6,73.6,73.508,73.561,415200000.0
2006-08-11 16:30:00,73.56,73.579,73.5,73.554,561800000.0
2006-08-11 16:45:00,73.542,73.72,73.536,73.72,524000000.0
2006-08-11 17:00:00,73.726,73.726,73.662,73.708,626400000.0
2006-08-11 17:15:00,73.709,73.768,73.704,73.728,284800000.0
2006-08-11 17:30:00,73.734,73.831,73.701,73.711,524000000.0
2006-08-11 17:45:00,73.717,73.757,73.693,73.71,606200000.0
2006-08-11 18:00:00,73.728,73.755,73.622,73.641,437600000.0
2006-08-11 18:15:00,73.639,73.663,73.601,73.61,513200000.0
2006-08-11 18:30:00,73.623,73.679,73.588,73.588,654600000.0
2006-08-11 18:45:00,73.589,73.642,73.574,73.617,224800000.0
2006-08-11 19:00:00,73.605,73.635,73.578,73.595,289600000.0
2006-08-11 19:15:00,73.597,73.622,73.58,73.587,140600000.0
2006-08-11 19:30:00,73.586,73.617,73.577,73.617,68800000.0
2006-08-11 19:45:00,73.607,73.64,73.582,73.639,184000000.0
2006-08-11 20:00:00,73.637,73.638,73.545,73.61,139200000.0
2006-08-11 20:15:00,73.606,73.619,73.586,73.615,105000000.0
2006-08-11 20:30:00,73.619,73.655,73.606,73.606,181800000.0
2006-08-11 20:45:00,73.607,73.665,73.592,73.633,192400000.0
2006-08-11 21:00:00,73.642,73.669,73.582,73.592,136000000.0
2006-08-11 21:15:00,73.585,73.611,73.515,73.598,84800000.0
2006-08-11 21:30:00,73.593,73.6,73.48,73.577,94400000.0
2006-08-11 21:45:00,73.574,73.589,73.561,73.576,109200000.0
2006-08-11 22:00:00,73.588,73.588,73.545,73.569,161000000.0
2006-08-11 22:15:00,73.561,73.578,73.555,73.568,97000000.0
2006-08-11 22:30:00,73.576,73.59,73.516,73.581,100000000.0
2006-08-11 22:45:00,73.581,73.604,73.577,73.593,74000000.0
2006-08-13 23:30:00,73.586,73.612,73.577,73.608,46400000.0
2006-08-13 23:45:00,73.577,73.577,73.302,73.39,83200000.0
2006-08-14 00:00:00,73.379,73.448,73.379,73.438,135800000.0
2006-08-14 00:15:00,73.443,73.511,73.428,73.504,147000000.0
2006-08-14 00:30:00,73.503,73.524,73.486,73.506,176000000.0
2006-08-14 00:45:00,73.5,74.0,73.499,73.686,190400000.0
2006-08-14 01:00:00,73.686,73.708,73.581,73.704,199400000.0
2006-08-14 01:15:00,73.709,73.726,73.689,73.695,149800000.0
2006-08-14 01:30:00,73.711,73.726,73.685,73.708,156800000.0
2006-08-14 01:45:00,73.714,73.782,73.698,73.758,174400000.0
2006-08-14 02:00:00,73.768,73.784,73.73,73.742,163200000.0
2006-08-14 02:15:00,73.732,73.777,73.659,73.77,141800000.0
2006-08-14 02:30:00,73.775,73.889,73.762,73.889,192400000.0
2006-08-14 02:45:00,73.887,73.933,73.827,73.893,144000000.0
2006-08-14 03:00:00,73.881,73.977,73.785,73.942,188600000.0
2006-08-14 03:15:00,73.959,74.009,73.954,73.974,149800000.0
2006-08-14 03:30:00,73.99,73.99,73.925,73.977,123200000.0
2006-08-14 03:45:00,73.971,74.029,73.957,73.984,178000000.0
2006-08-14 04:00:00,73.978,74.037,73.968,74.007,179600000.0
2006-08-14 04:15:00,74.01,74.012,73.88,73.979,129600000.0
2006-08-14 04:30:00,73.993,73.993,73.921,73.937,166400000.0
2006-08-14 04:45:00,73.932,73.953,73.855,73.939,113400000.0
2006-08-14 05:00:00,73.943,73.982,73.926,73.963,153600000.0
2006-08-14 05:15:00,73.96,73.965,73.9,73.957,123600000.0
2006-08-14 05:30:00,73.963,73.99,73.922,73.983,120400000.0
2006-08-14 05:45:00,73.993,74.022,73.897,73.978,126400000.0
2006-08-14 06:00:00,73.994,74.066,73.968,74.038,130600000.0
2006-08-14 06:15:00,74.026,74.046,74.003,74.032,88400000.0
2006-08-14 06:30:00,74.025,74.076,74.005,74.043,120000000.0
2006-08-14 06:45:00,74.063,74.069,73.991,74.005,169400000.0
2006-08-14 07:00:00,73.98,74.039,73.98,74.01,108800000.0
2006-08-14 07:15:00,74.005,74.097,74.005,74.089,118800000.0
2006-08-14 07:30:00,74.087,74.107,74.06,74.099,125800000.0
2006-08-14 07:45:00,74.107,74.134,74.087,74.116,169000000.0
2006-08-14 08:00:00,74.113,74.133,74.089,74.113,152400000.0
2006-08-14 08:15:00,74.111,74.145,74.046,74.123,148800000.0
2006-08-14 08:30:00,74.127,74.145,74.055,74.055,200400000.0
2006-08-14 08:45:00,74.04,74.076,73.925,73.946,182400000.0
2006-08-14 09:00:00,73.94,73.984,73.888,73.969,184000000.0
2006-08-14 09:15:00,73.973,74.106,73.935,74.084,189200000.0
2006-08-14 09:30:00,74.079,74.152,74.034,74.132,193600000.0
2006-08-14 09:45:00,74.138,74.138,73.947,74.065,216400000.0
2006-08-14 10:00:00,74.064,74.098,74.04,74.057,173600000.0
2006-08-14 10:15:00,74.057,74.133,74.057,74.124,173600000.0
2006-08-14 10:30:00,74.126,74.138,74.024,74.138,169000000.0
2006-08-14 10:45:00,74.134,74.143,73.998,74.081,147200000.0
2006-08-14 11:00:00,74.089,74.094,74.007,74.047,181800000.0
2006-08-14 11:15:00,74.048,74.053,73.983,74.038,145800000.0
2006-08-14 11:30:00,74.033,74.04,73.938,73.942,156800000.0
2006-08-14 11:45:00,73.932,73.98,73.9,73.962,165800000.0
2006-08-14 12:00:00,73.971,73.996,73.914,73.919,152400000.0
2006-08-14 12:15:00,73.922,73.922,73.772,73.782,204800000.0
2006-08-14 12:30:00,73.752,73.789,73.666,73.757,182400000.0
2006-08-14 12:45:00,73.753,73.787,73.684,73.685,189800000.0
2006-08-14 13:00:00,73.686,73.717,73.656,73.692,174400000.0
2006-08-14 13:15:00,73.678,73.715,73.558,73.654,202000000.0
2006-08-14 13:30:00,73.655,73.689,73.626,73.634,267600000.0
2006-08-14 13:45:00,73.623,73.636,73.583,73.626,282600000.0
2006-08-14 14:00:00,73.623,73.639,73.586,73.595,372400000.0
2006-08-14 14:15:00,73.595,73.644,73.581,73.629,288000000.0
2006-08-14 14:30:00,73.623,73.637,73.594,73.614,314000000.0
2006-08-14 14:45:00,73.611,73.639,73.577,73.6,212800000.0
2006-08-14 15:00:00,73.608,73.613,73.551,73.565,278600000.0
2006-08-14 15:15:00,73.558,73.558,73.382,73.49,458000000.0
2006-08-14 15:30:00,73.456,73.581,73.451,73.489,581000000.0
2006-08-14 15:45:00,73.497,73.52,73.482,73.493,279800000.0
2006-08-14 16:00:00,73.499,73.538,73.468,73.491,499400000.0
2006-08-14 16:15:00,73.478,73.492,73.372,73.392,413600000.0
2006-08-14 16:30:00,73.392,73.426,73.323,73.358,562000000.0
2006-08-14 16:45:00,73.348,73.511,73.347,73.508,570400000.0
2006-08-14 17:00:00,73.531,73.547,73.452,73.542,625400000.0
2006-08-14 17:15:00,73.555,73.588,73.523,73.537,349800000.0
2006-08-14 17:30:00,73.53,73.538,73.438,73.526,491600000.0
2006-08-14 17:45:00,73.525,73.559,73.499,73.554,541400000.0
2006-08-14 18:00:00,73.548,73.557,73.514,73.543,421200000.0
2006-08-14 18:15:00,73.555,73.593,73.538,73.553,423400000.0
2006-08-14 18:30:00,73.555,73.567,73.529,73.546,265600000.0
2006-08-14 18:45:00,73.539,73.581,73.534,73.572,140800000.0
2006-08-14 19:00:00,73.577,73.583,73.537,73.541,86400000.0
2006-08-14 19:15:00,73.542,73.554,73.501,73.501,233000000.0
2006-08-14 19:30:00,73.512,73.552,73.509,73.534,134400000.0
2006-08-14 19:45:00,73.549,73.557,73.338,73.391,156800000.0
2006-08-14 20:00:00,73.385,73.409,73.296,73.359,186000000.0
2006-08-14 20:15:00,73.371,73.414,73.358,73.409,159400000.0
2006-08-14 20:30:00,73.409,73.457,73.381,73.448,178000000.0
2006-08-14 20:45:00,73.453,73.498,73.393,73.4,179000000.0
2006-08-14 21:00:00,73.402,73.406,73.378,73.397,81000000.0
2006-08-14 21:15:00,73.386,73.389,73.29,73.376,132800000.0
2006-08-14 21:30:00,73.36,73.424,73.308,73.308,40000000.0
2006-08-14 21:45:00,73.385,73.386,73.366,73.37,51200000.0
2006-08-14 22:00:00,73.38,73.381,73.356,73.374,90000000.0
2006-08-14 22:15:00,73.369,73.4,73.366,73.392,118800000.0
2006-08-14 22:30:00,73.402,73.406,73.325,73.386,190200000.0
2006-08-14 22:45:00,73.387,73.398,73.381,73.393,72000000.0
2006-08-14 23:15:00,73.38,73.38,73.304,73.31,51200000.0
2006-08-14 23:30:00,73.301,73.31,73.27,73.301,145600000.0
2006-08-14 23:45:00,73.296,73.336,73.225,73.293,64000000.0
2006-08-15 00:00:00,73.294,73.32,73.263,73.299,110400000.0
2006-08-15 00:15:00,73.305,73.314,73.266,73.302,218000000.0
2006-08-15 00:30:00,73.303,73.324,73.273,73.304,184400000.0
2006-08-15 00:45:00,73.306,73.496,73.306,73.479,167400000.0
2006-08-15 01:00:00,73.474,73.481,73.402,73.452,146000000.0
2006-08-15 01:15:00,73.465,73.503,73.451,73.478,156200000.0
2006-08-15 01:30:00,73.478,73.479,73.431,73.454,168000000.0
2006-08-15 01:45:00,73.436,73.469,73.416,73.439,144000000.0
2006-08-15 02:00:00,73.464,73.464,73.391,73.432,145600000.0
2006-08-15 02:15:00,73.452,73.482,73.34,73.482,163000000.0
2006-08-15 02:30:00,73.485,73.49,73.447,73.474,156800000.0
2006-08-15 02:45:00,73.482,73.49,73.36,73.49,129600000.0
2006-08-15 03:00:00,73.49,73.49,73.396,73.461,172200000.0
2006-08-15 03:15:00,73.464,73.482,73.437,73.454,163200000.0
2006-08-15 03:30:00,73.456,73.457,73.267,73.374,181800000.0
2006-08-15 03:45:00,73.367,73.393,73.318,73.329,170600000.0
2006-08-15 04:00:00,73.337,73.344,73.293,73.322,167400000.0
2006-08-15 04:15:00,73.326,73.326,73.151,73.235,161000000.0
2006-08-15 04:30:00,73.234,73.334,73.226,73.33,160000000.0
2006-08-15 04:45:00,73.323,73.38,73.285,73.352,139200000.0
2006-08-15 05:00:00,73.337,73.378,73.337,73.374,115200000.0
2006-08-15 05:15:00,73.378,73.386,73.318,73.362,174800000.0
2006-08-15 05:30:00,73.358,73.375,73.327,73.367,123200000.0
2006-08-15 05:45:00,73.374,73.413,73.264,73.336,171200000.0
2006-08-15 06:00:00,73.342,73.399,73.292,73.373,161600000.0
2006-08-15 06:15:00,73.377,73.428,73.369,73.402,142400000.0
2006-08-15 06:30:00,73.395,73.408,73.323,73.402,145600000.0
2006-08-15 06:45:00,73.408,73.466,73.395,73.451,152400000.0
2006-08-15 07:00:00,73.448,73.448,73.324,73.343,155200000.0
2006-08-15 07:15:00,73.352,73.416,73.345,73.411,175200000.0
2006-08-15 07:30:00,73.427,73.462,73.407,73.42,190400000.0
2006-08-15 07:45:00,73.419,73.429,73.4,73.408,169600000.0
2006-08-15 08:00:00,73.413,73.523,73.402,73.403,171200000.0
2006-08-15 08:15:00,73.396,73.413,73.22,73.337,190800000.0
2006-08-15 08:30:00,73.325,73.364,73.308,73.315,188200000.0
2006-08-15 08:45:00,73.318,73.403,73.318,73.375,190400000.0
2006-08-15 09:00:00,73.367,73.367,73.274,73.331,195200000.0
2006-08-15 09:15:00,73.332,73.387,73.269,73.372,164800000.0
2006-08-15 09:30:00,73.373,73.407,73.288,73.381,192800000.0
2006-08-15 09:45:00,73.392,73.413,73.26,73.35,215400000.0
2006-08-15 10:00:00,73.352,73.371,73.327,73.34,180200000.0
2006-08-15 10:15:00,73.347,73.4,73.322,73.368,155600000.0
2006-08-15 10:30:00,73.387,73.448,73.358,73.407,169600000.0
2006-08-15 10:45:00,73.392,73.436,73.317,73.427,190800000.0
2006-08-15 11:00:00,73.431,73.446,73.374,73.402,217600000.0
2006-08-15 11:15:00,73.375,73.472,73.364,73.404,188800000.0
2006-08-15 11:30:00,73.423,73.463,73.41,73.454,153000000.0
2006-08-15 11:45:00,73.465,73.502,73.43,73.493,130600000.0
2006-08-15 12:00:00,73.499,73.544,73.491,73.522,124800000.0
2006-08-15 12:15:00,73.519,73.607,73.471,73.607,180200000.0
2006-08-15 12:30:00,73.597,73.601,73.451,73.568,137600000.0
2006-08-15 12:45:00,73.564,73.624,73.551,73.601,167400000.0
2006-08-15 13:00:00,73.605,73.624,73.536,73.536,189200000.0
2006-08-15 13:15:00,73.564,73.564,73.457,73.55,201600000.0
2006-08-15 13:30:00,73.554,73.58,73.527,73.534,269200000.0
2006-08-15 13:45:00,73.54,73.582,73.53,73.558,205200000.0
2006-08-15 14:00:00,73.553,73.605,73.545,73.581,358600000.0
2006-08-15 14:15:00,73.582,73.665,73.582,73.613,314000000.0
2006-08-15 14:30:00,73.354,73.638,73.31,73.606,315200000.0
2006-08-15 14:45:00,73.605,73.643,73.508,73.508,267600000.0
2006-08-15 15:00:00,73.52,73.538,73.456,73.5,283200000.0
2006-08-15 15:15:00,73.516,73.536,73.407,73.499,433000000.0
2006-08-15 15:30:00,73.4,73.519,73.361,73.508,593400000.0
2006-08-15 15:45:00,73.516,73.516,73.435,73.466,318400000.0
2006-08-15 16:00:00,73.462,73.484,73.429,73.47,533600000.0
2006-08-15 16:15:00,73.472,73.495,73.448,73.468,402600000.0
2006-08-15 16:30:00,73.458,73.548,73.425,73.53,561400000.0
2006-08-15 16:45:00,73.52,73.613,73.517,73.583,559000000.0
2006-08-15 17:00:00,73.583,73.583,73.524,73.557,626000000.0
2006-08-15 17:15:00,73.558,73.576,73.422,73.441,334400000.0
2006-08-15 17:30:00,73.446,73.506,73.412,73.493,512800000.0
2006-08-15 17:45:00,73.496,73.519,73.471,73.49,533200000.0
2006-08-15 18:00:00,73.493,73.54,73.473,73.527,298600000.0
2006-08-15 18:15:00,73.535,73.554,73.473,73.522,467000000.0
2006-08-15 18:30:00,73.522,73.548,73.505,73.529,639200000.0
2006-08-15 18:45:00,73.533,73.579,73.519,73.549,239400000.0
2006-08-15 19:00:00,73.54,73.54,73.48,73.533,275000000.0
2006-08-15 19:15:00,73.536,73.57,73.509,73.539,277600000.0
2006-08-15 19:30:00,73.548,73.564,73.501,73.51,150400000.0
2006-08-15 19:45:00,73.512,73.52,73.486,73.52,131000000.0
2006-08-15 20:00:00,73.525,73.561,73.485,73.552,209600000.0
2006-08-15 20:15:00,73.551,73.601,73.541,73.594,177000000.0
2006-08-15 20:30:00,73.596,73.673,73.584,73.67,171600000.0
2006-08-15 20:45:00,73.678,73.678,73.614,73.656,149800000.0
2006-08-15 21:00:00,73.654,73.659,73.628,73.659,82000000.0
2006-08-15 21:15:00,73.652,73.661,73.64,73.653,82600000.0
2006-08-15 21:30:00,73.646,73.652,73.532,73.629,81000000.0
2006-08-15 21:45:00,73.635,73.654,73.632,73.637,83200000.0
2006-08-15 22:00:00,73.647,73.649,73.64,73.643,45800000.0
2006-08-15 22:15:00,73.642,73.678,73.642,73.661,167200000.0
2006-08-15 22:30:00,73.664,73.667,73.644,73.659,128000000.0
2006-08-15 22:45:00,73.66,73.669,73.617,73.62,131000000.0
2006-08-15 23:15:00,73.614,73.666,73.58,73.633,98000000.0
2006-08-15 23:30:00,73.649,73.65,73.615,73.65,84800000.0
2006-08-15 23:45:00,73.657,73.68,73.598,73.672,44800000.0
2006-08-16 00:00:00,73.679,73.693,73.642,73.669,123200000.0
2006-08-16 00:15:00,73.677,73.685,73.584,73.584,177600000.0
2006-08-16 00:30:00,73.596,73.622,73.592,73.603,62400000.0
2006-08-16 00:45:00,73.604,73.645,73.587,73.593,164800000.0
2006-08-16 01:00:00,73.597,73.625,73.549,73.616,133200000.0
2006-08-16 01:15:00,73.618,73.623,73.551,73.583,187600000.0
2006-08-16 01:30:00,73.573,73.588,73.534,73.549,172200000.0
2006-08-16 01:45:00,73.55,73.571,73.496,73.518,170000000.0
2006-08-16 02:00:00,73.529,73.623,73.522,73.608,174400000.0
2006-08-16 02:15:00,73.612,73.74,73.61,73.718,185000000.0
2006-08-16 02:30:00,73.734,73.786,73.728,73.756,168000000.0
2006-08-16 02:45:00,73.753,73.757,73.665,73.728,177000000.0
2006-08-16 03:00:00,73.722,73.725,73.657,73.668,178400000.0
2006-08-16 03:15:00,73.67,73.704,73.625,73.691,195600000.0
2006-08-16 03:30:00,73.69,73.693,73.578,73.613,184200000.0
2006-08-16 03:45:00,73.618,73.696,73.614,73.675,119800000.0
2006-08-16 04:00:00,73.678,73.69,73.661,73.679,66600000.0
2006-08-16 04:15:00,73.683,73.708,73.617,73.655,154600000.0
2006-08-16 04:30:00,73.65,73.676,73.623,73.672,159400000.0
2006-08-16 04:45:00,73.68,73.706,73.648,73.702,133200000.0
2006-08-16 05:00:00,73.693,73.731,73.687,73.698,80000000.0
2006-08-16 05:15:00,73.699,73.72,73.68,73.7,98600000.0
2006-08-16 05:30:00,73.693,73.711,73.686,73.701,116800000.0
2006-08-16 05:45:00,73.709,73.757,73.633,73.714,83200000.0
2006-08-16 06:00:00,73.732,73.732,73.689,73.703,107200000.0
2006-08-16 06:15:00,73.712,73.736,73.7,73.72,103400000.0
2006-08-16 06:30:00,73.711,73.769,73.684,73.733,140800000.0
2006-08-16 06:45:00,73.741,73.776,73.728,73.753,150200000.0
2006-08-16 07:00:00,73.756,73.773,73.686,73.702,153400000.0
2006-08-16 07:15:00,73.707,73.715,73.673,73.673,99200000.0
2006-08-16 07:30:00,73.676,73.716,73.675,73.693,179200000.0
2006-08-16 07:45:00,73.696,73.704,73.681,73.702,170000000.0
2006-08-16 08:00:00,73.695,73.707,73.664,73.678,149200000.0
2006-08-16 08:15:00,73.697,73.729,73.635,73.714,144000000.0
2006-08-16 08:30:00,73.729,73.773,73.726,73.74,176800000.0
2006-08-16 08:45:00,73.738,73.749,73.681,73.689,159200000.0
2006-08-16 09:00:00,73.682,73.693,73.651,73.666,171400000.0
2006-08-16 09:15:00,73.683,73.693,73.537,73.602,146600000.0
2006-08-16 09:30:00,73.61,73.711,73.61,73.68,191800000.0
2006-08-16 09:45:00,73.681,73.75,73.667,73.72,153000000.0
2006-08-16 10:00:00,73.722,73.796,73.722,73.796,166800000.0
2006-08-16 10:15:00,73.796,73.863,73.796,73.797,167800000.0
2006-08-16 10:30:00,73.8,73.862,73.731,73.861,182400000.0
2006-08-16 10:45:00,73.859,73.934,73.83,73.906,204200000.0
2006-08-16 11:00:00,73.91,73.925,73.841,73.904,217000000.0
2006-08-16 11:15:00,73.904,73.946,73.897,73.926,177600000.0
2006-08-16 11:30:00,73.92,73.971,73.903,73.943,169600000.0
2006-08-16 11:45:00,73.938,73.938,73.784,73.792,180800000.0
2006-08-16 12:00:00,73.8,73.839,73.788,73.834,159400000.0
2006-08-16 12:15:00,73.831,73.835,73.761,73.796,189600000.0
2006-08-16 12:30:00,73.783,73.8,73.704,73.78,200000000.0
2006-08-16 12:45:00,73.781,73.858,73.777,73.855,176000000.0
2006-08-16 13:00:00,73.872,73.92,73.865,73.888,197200000.0
2006-08-16 13:15:00,73.899,73.931,73.837,73.926,161600000.0
2006-08-16 13:30:00,73.934,74.067,73.934,74.05,314000000.0
2006-08-16 13:45:00,74.046,74.157,74.046,74.101,253800000.0
2006-08-16 14:00:00,74.112,74.129,74.074,74.075,284200000.0
2006-08-16 14:15:00,74.072,74.138,73.986,73.986,313600000.0
2006-08-16 14:30:00,73.961,74.221,73.949,74.15,324000000.0
2006-08-16 14:45:00,74.162,74.197,74.134,74.17,268600000.0
2006-08-16 15:00:00,74.174,74.249,74.174,74.236,296400000.0
2006-08-16 15:15:00,74.202,74.261,74.158,74.247,458000000.0
2006-08-16 15:30:00,74.155,74.285,74.129,74.18,543800000.0
2006-08-16 15:45:00,74.191,74.242,74.173,74.232,339600000.0
2006-08-16 16:00:00,74.225,74.252,74.205,74.215,588600000.0
2006-08-16 16:15:00,74.215,74.247,74.186,74.188,380600000.0
2006-08-16 16:30:00,74.196,74.231,74.176,74.217,560400000.0
2006-08-16 16:45:00,74.213,74.271,74.19,74.19,571000000.0
2006-08-16 17:00:00,74.203,74.233,74.151,74.18,626000000.0
2006-08-16 17:15:00,74.186,74.218,74.162,74.194,245800000.0
2006-08-16 17:30:00,74.191,74.363,74.184,74.294,549800000.0
2006-08-16 17:45:00,74.302,74.358,74.271,74.336,517600000.0
2006-08-16 18:00:00,74.35,74.477,74.344,74.422,353800000.0
2006-08-16 18:15:00,74.445,74.479,74.402,74.405,414200000.0
2006-08-16 18:30:00,74.403,74.414,74.341,74.341,602400000.0
2006-08-16 18:45:00,74.351,74.369,74.283,74.283,295600000.0
2006-08-16 19:00:00,74.28,74.297,74.2,74.224,272000000.0
2006-08-16 19:15:00,74.227,74.248,74.205,74.242,173600000.0
2006-08-16 19:30:00,74.249,74.286,74.236,74.273,172600000.0
2006-08-16 19:45:00,74.277,74.295,74.243,74.295,149600000.0
2006-08-16 20:00:00,74.305,74.416,74.302,74.396,197200000.0
2006-08-16 20:15:00,74.4,74.431,74.391,74.425,132200000.0
2006-08-16 20:30:00,74.42,74.428,74.362,74.423,138600000.0
2006-08-16 20:45:00,74.433,74.434,74.353,74.353,196200000.0
2006-08-16 21:00:00,74.356,74.374,74.297,74.364,149200000.0
2006-08-16 21:15:00,74.365,74.367,74.345,74.362,65600000.0
2006-08-16 21:30:00,74.358,74.365,74.345,74.365,69200000.0
2006-08-16 21:45:00,74.366,74.366,74.321,74.323,55400000.0
2006-08-16 22:00:00,74.336,74.34,74.321,74.338,78400000.0
2006-08-16 22:15:00,74.331,74.342,74.317,74.337,76200000.0
2006-08-16 22:30:00,74.344,74.352,74.283,74.341,118200000.0
2006-08-16 22:45:00,74.336,74.35,74.325,74.348,68800000.0
2006-08-16 23:15:00,74.32,74.32,74.214,74.27,81600000.0
2006-08-16 23:30:00,74.276,74.287,74.253,74.287,129600000.0
2006-08-16 23:45:00,74.282,74.3,74.234,74.287,92800000.0
2006-08-17 00:00:00,74.295,74.3,74.232,74.275,120000000.0
2006-08-17 00:15:00,74.274,74.284,74.234,74.234,159800000.0
2006-08-17 00:30:00,74.241,74.284,74.235,74.253,128000000.0
2006-08-17 00:45:00,74.265,74.354,74.265,74.333,177000000.0
2006-08-17 01:00:00,74.334,74.353,74.279,74.296,193000000.0
2006-08-17 01:15:00,74.298,74.302,74.257,74.286,152000000.0
2006-08-17 01:30:00,74.283,74.283,74.2,74.225,184400000.0
2006-08-17 01:45:00,74.234,74.247,74.185,74.197,179200000.0
2006-08-17 02:00:00,74.204,74.224,74.133,74.136,198400000.0
2006-08-17 02:15:00,74.162,74.2,74.1,74.174,164600000.0
2006-08-17 02:30:00,74.174,74.179,74.133,74.153,169000000.0
2006-08-17 02:45:00,74.151,74.175,74.06,74.145,121600000.0
2006-08-17 03:00:00,74.156,74.191,74.088,74.104,161000000.0
2006-08-17 03:15:00,74.109,74.208,74.098,74.179,194000000.0
2006-08-17 03:30:00,74.177,74.177,74.097,74.112,127400000.0
2006-08-17 03:45:00,74.111,74.213,74.103,74.159,136000000.0
2006-08-17 04:00:00,74.172,74.173,74.139,74.146,129600000.0
2006-08-17 04:15:00,74.154,74.154,74.048,74.091,112000000.0
2006-08-17 04:30:00,74.097,74.12,74.062,74.11,140800000.0
2006-08-17 04:45:00,74.116,74.155,74.033,74.155,108800000.0
2006-08-17 05:00:00,74.145,74.201,74.139,74.188,177000000.0
2006-08-17 05:15:00,74.185,74.195,74.128,74.152,136400000.0
2006-08-17 05:30:00,74.157,74.205,74.143,74.196,161600000.0
2006-08-17 05:45:00,74.182,74.187,74.08,74.145,127400000.0
2006-08-17 06:00:00,74.142,74.164,74.056,74.148,111400000.0
2006-08-17 06:15:00,74.152,74.187,74.152,74.17,88800000.0
2006-08-17 06:30:00,74.16,74.183,74.136,74.143,111400000.0
2006-08-17 06:45:00,74.148,74.162,74.141,74.159,56000000.0
2006-08-17 07:00:00,74.161,74.178,74.137,74.17,137000000.0
2006-08-17 07:15:00,74.158,74.201,74.156,74.197,81600000.0
2006-08-17 07:30:00,74.202,74.232,74.181,74.219,114000000.0
2006-08-17 07:45:00,74.215,74.22,74.184,74.197,107200000.0
2006-08-17 08:00:00,74.204,74.233,74.136,74.148,174400000.0
2006-08-17 08:15:00,74.159,74.189,74.054,74.176,191800000.0
2006-08-17 08:30:00,74.167,74.181,74.115,74.154,177000000.0
2006-08-17 08:45:00,74.142,74.184,74.118,74.137,189800000.0
2006-08-17 09:00:00,74.141,74.238,74.129,74.172,194000000.0
2006-08-17 09:15:00,74.166,74.169,73.97,74.072,189800000.0
2006-08-17 09:30:00,74.089,74.104,74.027,74.067,193600000.0
2006-08-17 09:45:00,74.063,74.063,73.952,74.051,201400000.0
2006-08-17 10:00:00,74.053,74.093,73.982,74.07,192000000.0
2006-08-17 10:15:00,74.073,74.077,73.998,74.001,173800000.0
2006-08-17 10:30:00,74.002,74.009,73.862,73.872,181800000.0
2006-08-17 10:45:00,73.876,73.915,73.807,73.879,204200000.0
2006-08-17 11:00:00,73.893,73.946,73.849,73.849,180800000.0
2006-08-17 11:15:00,73.866,73.881,73.794,73.806,189600000.0
2006-08-17 11:30:00,73.806,73.859,73.802,73.829,159400000.0
2006-08-17 11:45:00,73.828,73.83,73.759,73.823,154400000.0
2006-08-17 12:00:00,73.831,73.906,73.83,73.894,125200000.0
2006-08-17 12:15:00,73.895,73.895,73.858,73.865,158400000.0
2006-08-17 12:30:00,73.856,73.973,73.841,73.937,210600000.0
2006-08-17 12:45:00,73.933,73.964,73.875,73.875,189800000.0
2006-08-17 13:00:00,73.882,73.938,73.854,73.903,164800000.0
2006-08-17 13:15:00,73.918,73.925,73.795,73.909,184000000.0
2006-08-17 13:30:00,73.935,73.947,73.896,73.938,232000000.0
2006-08-17 13:45:00,73.935,73.966,73.921,73.951,247800000.0
2006-08-17 14:00:00,73.95,73.975,73.912,73.937,332200000.0
2006-08-17 14:15:00,73.93,74.029,73.918,74.016,311800000.0
2006-08-17 14:30:00,74.009,74.082,73.998,74.015,315600000.0
2006-08-17 14:45:00,74.016,74.054,73.964,74.039,251600000.0
2006-08-17 15:00:00,74.048,74.187,74.029,74.187,296800000.0
2006-08-17 15:15:00,74.19,74.19,74.048,74.137,456800000.0
2006-08-17 15:30:00,74.136,74.193,74.12,74.143,419000000.0
2006-08-17 15:45:00,74.145,74.181,74.112,74.162,324600000.0
2006-08-17 16:00:00,74.136,74.17,74.098,74.126,525800000.0
2006-08-17 16:15:00,74.132,74.209,74.124,74.2,302200000.0
2006-08-17 16:30:00,74.184,74.196,74.11,74.146,561000000.0
2006-08-17 16:45:00,74.141,74.16,74.122,74.154,438400000.0
2006-08-17 17:00:00,74.155,74.222,74.155,74.201,626200000.0
2006-08-17 17:15:00,74.202,74.243,74.137,74.137,361000000.0
2006-08-17 17:30:00,74.138,74.144,74.082,74.091,543200000.0
2006-08-17 17:45:00,74.086,74.126,74.02,74.02,507600000.0
2006-08-17 18:00:00,74.041,74.13,74.041,74.092,435400000.0
2006-08-17 18:15:00,74.089,74.177,74.075,74.142,513000000.0
2006-08-17 18:30:00,74.148,74.18,74.113,74.131,675000000.0
2006-08-17 18:45:00,74.112,74.112,73.955,73.995,341600000.0
2006-08-17 19:00:00,74.0,74.091,74.0,74.087,310800000.0
2006-08-17 19:15:00,74.095,74.118,74.054,74.074,278800000.0
2006-08-17 19:30:00,74.084,74.094,74.056,74.06,171200000.0
2006-08-17 19:45:00,74.069,74.146,74.046,74.132,198800000.0
2006-08-17 20:00:00,74.138,74.205,74.134,74.205,233600000.0
2006-08-17 20:15:00,74.191,74.191,74.098,74.136,226600000.0
2006-08-17 20:30:00,74.142,74.181,74.132,74.154,150400000.0
2006-08-17 20:45:00,74.153,74.164,74.081,74.081,204800000.0
2006-08-17 21:00:00,74.08,74.1,74.06,74.074,168400000.0
2006-08-17 21:15:00,74.07,74.1,73.993,74.086,132200000.0
2006-08-17 21:30:00,74.086,74.086,73.958,74.061,89600000.0
2006-08-17 21:45:00,74.06,74.064,74.033,74.05,109200000.0
2006-08-17 22:00:00,74.067,74.082,74.061,74.081,105000000.0
2006-08-17 22:15:00,74.078,74.105,74.072,74.099,102400000.0
2006-08-17 22:30:00,74.105,74.106,74.054,74.059,138000000.0
2006-08-17 22:45:00,74.045,74.083,74.041,74.081,108800000.0
2006-08-17 23:15:00,74.08,74.08,74.013,74.06,67200000.0
2006-08-17 23:30:00,74.056,74.129,74.036,74.074,132000000.0
2006-08-17 23:45:00,74.054,74.123,73.996,74.085,178000000.0
2006-08-18 00:00:00,74.088,74.088,73.999,74.002,147400000.0
2006-08-18 00:15:00,74.016,74.041,73.996,74.006,197200000.0
2006-08-18 00:30:00,74.018,74.018,73.91,73.926,159800000.0
2006-08-18 00:45:00,73.905,73.937,73.859,73.907,166800000.0
2006-08-18 01:00:00,73.934,74.012,73.934,74.009,155600000.0
2006-08-18 01:15:00,74.01,74.024,73.982,74.02,155600000.0
2006-08-18 01:30:00,74.038,74.057,74.01,74.016,159400000.0
2006-08-18 01:45:00,74.019,74.074,73.996,74.047,181600000.0
2006-08-18 02:00:00,74.055,74.091,74.005,74.071,164000000.0
2006-08-18 02:15:00,74.056,74.103,73.978,74.092,198200000.0
2006-08-18 02:30:00,74.089,74.176,74.037,74.171,191600000.0
2006-08-18 02:45:00,74.163,74.18,74.068,74.105,165800000.0
2006-08-18 03:00:00,74.081,74.109,73.988,74.083,182800000.0
2006-08-18 03:15:00,74.085,74.107,74.044,74.057,173200000.0
2006-08-18 03:30:00,74.036,74.093,73.978,74.084,144400000.0
2006-08-18 03:45:00,74.067,74.1,74.058,74.096,125800000.0
2006-08-18 04:00:00,74.1,74.165,74.08,74.143,146600000.0
2006-08-18 04:15:00,74.146,74.179,74.058,74.174,107000000.0
2006-08-18 04:30:00,74.191,74.212,74.177,74.202,113600000.0
2006-08-18 04:45:00,74.205,74.207,74.173,74.205,84800000.0
2006-08-18 05:00:00,74.195,74.301,74.195,74.254,152000000.0
2006-08-18 05:15:00,74.254,74.287,74.182,74.251,187600000.0
2006-08-18 05:30:00,74.251,74.264,74.226,74.227,91200000.0
2006-08-18 05:45:00,74.212,74.232,74.14,74.206,112400000.0
2006-08-18 06:00:00,74.216,74.232,74.181,74.194,160400000.0
2006-08-18 06:15:00,74.195,74.229,74.192,74.221,105000000.0
2006-08-18 06:30:00,74.225,74.253,74.15,74.196,173200000.0
2006-08-18 06:45:00,74.2,74.214,74.178,74.199,154600000.0
2006-08-18 07:00:00,74.198,74.225,74.168,74.223,126400000.0
2006-08-18 07:15:00,74.215,74.215,74.177,74.179,134800000.0
2006-08-18 07:30:00,74.182,74.184,74.158,74.164,118200000.0
2006-08-18 07:45:00,74.146,74.197,74.139,74.188,182400000.0
2006-08-18 08:00:00,74.193,74.21,74.172,74.198,156800000.0
2006-08-18 08:15:00,74.197,74.214,74.145,74.177,139600000.0
2006-08-18 08:30:00,74.169,74.207,74.127,74.133,164800000.0
2006-08-18 08:45:00,74.111,74.134,74.073,74.094,153600000.0
2006-08-18 09:00:00,74.091,74.157,74.057,74.14,160800000.0
2006-08-18 09:15:00,74.128,74.167,74.011,74.077,189200000.0
2006-08-18 09:30:00,74.073,74.141,74.05,74.103,181800000.0
2006-08-18 09:45:00,74.12,74.127,74.015,74.126,183400000.0
2006-08-18 10:00:00,74.155,74.175,74.12,74.135,165200000.0
2006-08-18 10:15:00,74.132,74.147,74.094,74.11,133200000.0
2006-08-18 10:30:00,74.119,74.282,74.113,74.258,181800000.0
2006-08-18 10:45:00,74.253,74.271,74.169,74.24,192400000.0
2006-08-18 11:00:00,74.261,74.363,74.261,74.301,200400000.0
2006-08-18 11:15:00,74.294,74.296,74.084,74.19,183400000.0
2006-08-18 11:30:00,74.19,74.285,74.126,74.127,193000000.0
2006-08-18 11:45:00,74.107,74.139,73.982,74.027,192000000.0
2006-08-18 12:00:00,74.044,74.064,74.007,74.038,168000000.0
2006-08-18 12:15:00,74.035,74.09,73.988,74.071,180200000.0
2006-08-18 12:30:00,74.094,74.109,73.992,74.093,198400000.0
2006-08-18 12:45:00,74.089,74.203,74.055,74.19,203200000.0
2006-08-18 13:00:00,74.204,74.248,74.155,74.22,198400000.0
2006-08-18 13:15:00,74.253,74.265,74.138,74.225,202400000.0
2006-08-18 13:30:00,74.23,74.25,74.13,74.14,312200000.0
2006-08-18 13:45:00,74.164,74.19,74.127,74.133,259600000.0
2006-08-18 14:00:00,74.128,74.139,74.06,74.098,356600000.0
2006-08-18 14:15:00,74.107,74.128,74.077,74.097,313200000.0
2006-08-18 14:30:00,74.095,74.11,74.031,74.044,290600000.0
2006-08-18 14:45:00,74.045,74.084,74.025,74.03,255400000.0
2006-08-18 15:00:00,74.033,74.051,73.987,73.998,247200000.0
2006-08-18 15:15:00,73.978,74.005,73.911,73.998,364200000.0
2006-08-18 15:30:00,73.909,74.027,73.906,73.963,594400000.0
2006-08-18 15:45:00,73.944,74.063,73.828,73.978,341200000.0
2006-08-18 16:00:00,73.963,74.054,73.953,73.981,590200000.0
2006-08-18 16:15:00,73.972,74.022,73.831,73.887,414200000.0
2006-08-18 16:30:00,73.861,73.957,73.848,73.917,559400000.0
2006-08-18 16:45:00,73.91,73.914,73.716,73.72,570600000.0
2006-08-18 17:00:00,73.742,74.004,73.742,73.991,625600000.0
2006-08-18 17:15:00,73.996,74.032,73.969,74.01,361000000.0
2006-08-18 17:30:00,74.001,74.003,73.937,73.957,482800000.0
2006-08-18 17:45:00,73.953,73.998,73.926,73.976,545400000.0
2006-08-18 18:00:00,73.978,73.985,73.937,73.978,359200000.0
2006-08-18 18:15:00,73.989,74.031,73.967,74.031,383800000.0
2006-08-18 18:30:00,74.03,74.032,73.98,73.984,434200000.0
2006-08-18 18:45:00,73.984,73.984,73.94,73.977,214800000.0
2006-08-18 19:00:00,73.976,74.01,73.966,74.0,244800000.0
2006-08-18 19:15:00,74.0,74.004,73.974,73.99,147600000.0
2006-08-18 19:30:00,73.995,74.074,73.979,74.068,143400000.0
2006-08-18 19:45:00,74.065,74.084,74.049,74.084,113000000.0
2006-08-18 20:00:00,74.078,74.078,73.956,74.018,193600000.0
2006-08-18 20:15:00,74.021,74.028,73.965,73.994,125200000.0
2006-08-18 20:30:00,74.007,74.08,74.007,74.043,120400000.0
2006-08-18 20:45:00,74.058,74.091,74.033,74.038,166800000.0
2006-08-18 21:00:00,74.036,74.04,73.993,74.001,91200000.0
2006-08-18 21:15:00,74.012,74.027,73.931,74.017,74600000.0
2006-08-18 21:30:00,74.014,74.036,73.918,74.014,120000000.0
2006-08-18 21:45:00,74.019,74.031,73.973,73.973,123200000.0
2006-08-18 22:00:00,73.978,74.013,73.977,74.0,157800000.0
2006-08-18 22:15:00,73.986,73.989,73.964,73.975,115200000.0
2006-08-18 22:30:00,73.985,73.998,73.968,73.981,94400000.0
2006-08-18 22:45:00,73.989,74.0,73.982,74.0,68600000.0
2006-08-20 23:45:00,73.989,73.989,73.893,73.947,51200000.0
2006-08-21 00:00:00,73.942,73.953,73.889,73.936,67200000.0
2006-08-21 00:15:00,73.973,74.003,73.892,74.003,121600000.0
2006-08-21 00:30:00,73.997,73.997,73.91,73.969,166400000.0
2006-08-21 00:45:00,73.965,73.974,73.871,73.871,139200000.0
2006-08-21 01:00:00,73.866,73.922,73.855,73.92,139200000.0
2006-08-21 01:15:00,73.919,73.924,73.865,73.876,163600000.0
2006-08-21 01:30:00,73.873,73.879,73.848,73.878,147200000.0
2006-08-21 01:45:00,73.865,73.899,73.865,73.874,105000000.0
2006-08-21 02:00:00,73.881,73.892,73.851,73.882,136000000.0
2006-08-21 02:15:00,73.858,73.867,73.72,73.838,173600000.0
2006-08-21 02:30:00,73.846,73.884,73.833,73.863,128000000.0
2006-08-21 02:45:00,73.875,73.931,73.818,73.842,141800000.0
2006-08-21 03:00:00,73.86,73.938,73.781,73.938,171600000.0
2006-08-21 03:15:00,73.947,73.993,73.91,73.932,175800000.0
2006-08-21 03:30:00,73.935,73.955,73.876,73.945,156000000.0
2006-08-21 03:45:00,73.939,73.974,73.926,73.951,107200000.0
2006-08-21 04:00:00,73.962,74.031,73.948,73.983,168000000.0
2006-08-21 04:15:00,73.998,74.006,73.897,73.98,165800000.0
2006-08-21 04:30:00,73.991,73.998,73.942,73.948,116800000.0
2006-08-21 04:45:00,73.939,73.959,73.907,73.94,105600000.0
2006-08-21 05:00:00,73.937,73.956,73.894,73.936,115200000.0
2006-08-21 05:15:00,73.925,73.939,73.851,73.93,164800000.0
2006-08-21 05:30:00,73.922,73.965,73.895,73.895,177600000.0
2006-08-21 05:45:00,73.889,73.893,73.763,73.879,189800000.0
2006-08-21 06:00:00,73.886,73.906,73.846,73.859,121000000.0
2006-08-21 06:15:00,73.853,73.884,73.826,73.838,171000000.0
2006-08-21 06:30:00,73.829,73.958,73.827,73.939,119400000.0
2006-08-21 06:45:00,73.94,73.957,73.916,73.94,140200000.0
2006-08-21 07:00:00,73.941,74.012,73.914,74.012,138600000.0
2006-08-21 07:15:00,74.017,74.018,73.924,73.976,180800000.0
2006-08-21 07:30:00,73.992,74.038,73.989,74.015,172200000.0
2006-08-21 07:45:00,74.011,74.036,73.98,73.995,153600000.0
2006-08-21 08:00:00,73.997,74.019,73.967,74.009,180200000.0
2006-08-21 08:15:00,74.024,74.047,73.913,74.001,161600000.0
2006-08-21 08:30:00,73.99,74.102,73.974,74.097,156800000.0
2006-08-21 08:45:00,74.091,74.102,74.021,74.027,165800000.0
2006-08-21 09:00:00,74.01,74.01,73.885,73.888,171600000.0
2006-08-21 09:15:00,73.89,73.942,73.821,73.939,190400000.0
2006-08-21 09:30:00,73.939,73.987,73.878,73.878,193600000.0
2006-08-21 09:45:00,73.878,73.934,73.8,73.885,203200000.0
2006-08-21 10:00:00,73.877,73.892,73.848,73.872,192800000.0
2006-08-21 10:15:00,73.872,73.98,73.854,73.969,166200000.0
2006-08-21 10:30:00,73.959,73.983,73.936,73.955,131200000.0
2006-08-21 10:45:00,73.953,74.003,73.849,73.972,204800000.0
2006-08-21 11:00:00,73.99,74.094,73.932,74.037,217000000.0
2006-08-21 11:15:00,74.051,74.086,74.026,74.068,201000000.0
2006-08-21 11:30:00,74.06,74.077,74.015,74.017,140800000.0
2006-08-21 11:45:00,74.017,74.046,73.935,73.972,179200000.0
2006-08-21 12:00:00,73.965,74.006,73.934,73.982,157800000.0
2006-08-21 12:15:00,73.971,73.971,73.902,73.916,117800000.0
2006-08-21 12:30:00,73.901,73.909,73.799,73.862,181800000.0
2006-08-21 12:45:00,73.86,73.98,73.851,73.957,190400000.0
2006-08-21 13:00:00,73.956,74.009,73.949,73.973,157800000.0
2006-08-21 13:15:00,73.981,74.08,73.963,74.068,182800000.0
2006-08-21 13:30:00,74.066,74.117,74.048,74.087,312400000.0
2006-08-21 13:45:00,74.099,74.151,74.083,74.088,282600000.0
2006-08-21 14:00:00,74.08,74.085,73.989,74.079,359200000.0
2006-08-21 14:15:00,74.071,74.142,74.055,74.083,312400000.0
2006-08-21 14:30:00,74.09,74.23,74.078,74.23,316400000.0
2006-08-21 14:45:00,74.234,74.234,74.144,74.152,268800000.0
2006-08-21 15:00:00,74.155,74.179,74.126,74.149,282000000.0
2006-08-21 15:15:00,74.146,74.196,74.099,74.185,401800000.0
2006-08-21 15:30:00,74.099,74.216,74.069,74.123,563800000.0
2006-08-21 15:45:00,74.122,74.252,74.104,74.248,340200000.0
2006-08-21 16:00:00,74.253,74.306,74.204,74.206,589400000.0
2006-08-21 16:15:00,74.218,74.218,74.137,74.199,414200000.0
2006-08-21 16:30:00,74.2,74.306,74.188,74.288,534800000.0
2006-08-21 16:45:00,74.277,74.324,74.245,74.272,569400000.0
2006-08-21 17:00:00,74.28,74.311,74.247,74.294,572600000.0
2006-08-21 17:15:00,74.312,74.346,74.308,74.337,311200000.0
2006-08-21 17:30:00,74.329,74.401,74.322,74.36,550400000.0
2006-08-21 17:45:00,74.359,74.378,74.273,74.273,510200000.0
2006-08-21 18:00:00,74.279,74.323,74.278,74.293,385400000.0
2006-08-21 18:15:00,74.289,74.298,74.242,74.268,427200000.0
2006-08-21 18:30:00,74.266,74.286,74.24,74.269,568800000.0
2006-08-21 18:45:00,74.269,74.286,74.223,74.265,248800000.0
2006-08-21 19:00:00,74.292,74.297,74.223,74.227,255800000.0
2006-08-21 19:15:00,74.222,74.233,74.204,74.213,148800000.0
2006-08-21 19:30:00,74.224,74.234,74.188,74.193,102400000.0
2006-08-21 19:45:00,74.181,74.214,74.166,74.171,153000000.0
2006-08-21 20:00:00,74.183,74.204,74.129,74.184,164600000.0
2006-08-21 20:15:00,74.183,74.203,74.15,74.168,169400000.0
2006-08-21 20:30:00,74.166,74.194,74.125,74.155,160000000.0
2006-08-21 20:45:00,74.156,74.162,74.118,74.122,130600000.0
2006-08-21 21:00:00,74.121,74.125,74.107,74.121,102400000.0
2006-08-21 21:15:00,74.118,74.125,74.11,74.123,34600000.0
2006-08-21 21:30:00,74.124,74.173,74.058,74.129,56400000.0
2006-08-21 21:45:00,74.123,74.138,74.115,74.133,68200000.0
2006-08-21 22:00:00,74.144,74.146,74.132,74.133,67200000.0
2006-08-21 22:15:00,74.129,74.167,74.121,74.15,100200000.0
2006-08-21 22:30:00,74.15,74.16,74.129,74.129,51200000.0
2006-08-21 22:45:00,74.142,74.143,74.122,74.125,73600000.0
2006-08-21 23:15:00,74.118,74.142,74.109,74.135,81600000.0
2006-08-21 23:30:00,74.128,74.158,74.122,74.158,92800000.0
2006-08-21 23:45:00,74.154,74.158,74.046,74.126,118400000.0
2006-08-22 00:00:00,74.132,74.168,74.118,74.147,128400000.0
2006-08-22 00:15:00,74.132,74.181,74.113,74.154,219200000.0
2006-08-22 00:30:00,74.149,74.163,74.11,74.136,161400000.0
2006-08-22 00:45:00,74.133,74.174,74.124,74.167,165800000.0
2006-08-22 01:00:00,74.174,74.232,74.154,74.157,166400000.0
2006-08-22 01:15:00,74.171,74.195,74.135,74.195,175400000.0
2006-08-22 01:30:00,74.195,74.233,74.18,74.203,177600000.0
2006-08-22 01:45:00,74.198,74.246,74.165,74.242,161400000.0
2006-08-22 02:00:00,74.259,74.309,74.25,74.291,188800000.0
2006-08-22 02:15:00,74.291,74.311,74.214,74.304,185600000.0
2006-08-22 02:30:00,74.305,74.367,74.305,74.338,181200000.0
2006-08-22 02:45:00,74.335,74.335,74.228,74.281,155200000.0
2006-08-22 03:00:00,74.28,74.281,74.191,74.258,124200000.0
2006-08-22 03:15:00,74.28,74.295,74.235,74.246,150800000.0
2006-08-22 03:30:00,74.236,74.244,74.11,74.171,147600000.0
2006-08-22 03:45:00,74.189,74.203,74.185,74.197,48000000.0
2006-08-22 04:00:00,74.195,74.215,74.177,74.187,117000000.0
2006-08-22 04:15:00,74.192,74.233,74.186,74.207,99200000.0
2006-08-22 04:30:00,74.209,74.239,74.189,74.235,144400000.0
2006-08-22 04:45:00,74.246,74.275,74.225,74.255,52800000.0
2006-08-22 05:00:00,74.266,74.27,74.255,74.263,43200000.0
2006-08-22 05:15:00,74.263,74.404,74.257,74.402,120000000.0
2006-08-22 05:30:00,74.39,74.422,74.371,74.378,103400000.0
2006-08-22 05:45:00,74.376,74.409,74.327,74.382,104400000.0
2006-08-22 06:00:00,74.372,74.378,74.283,74.362,67600000.0
2006-08-22 06:15:00,74.359,74.367,74.33,74.356,80000000.0
2006-08-22 06:30:00,74.335,74.365,74.33,74.339,72000000.0
2006-08-22 06:45:00,74.341,74.348,74.305,74.323,112400000.0
2006-08-22 07:00:00,74.33,74.334,74.223,74.246,144800000.0
2006-08-22 07:15:00,74.247,74.271,74.234,74.247,96000000.0
2006-08-22 07:30:00,74.257,74.283,74.241,74.247,118400000.0
2006-08-22 07:45:00,74.251,74.286,74.234,74.286,139200000.0
2006-08-22 08:00:00,74.298,74.303,74.254,74.269,139400000.0
2006-08-22 08:15:00,74.272,74.301,74.161,74.253,163200000.0
2006-08-22 08:30:00,74.243,74.267,74.224,74.235,156200000.0
2006-08-22 08:45:00,74.214,74.222,74.12,74.179,186000000.0
2006-08-22 09:00:00,74.191,74.283,74.191,74.277,178600000.0
2006-08-22 09:15:00,74.271,74.279,74.099,74.145,167800000.0
2006-08-22 09:30:00,74.147,74.209,74.113,74.192,193600000.0
2006-08-22 09:45:00,74.199,74.326,74.159,74.324,216000000.0
2006-08-22 10:00:00,74.341,74.386,74.314,74.314,180000000.0
2006-08-22 10:15:00,74.315,74.321,74.231,74.261,137000000.0
2006-08-22 10:30:00,74.25,74.262,74.156,74.211,168800000.0
2006-08-22 10:45:00,74.203,74.22,74.099,74.183,176000000.0
2006-08-22 11:00:00,74.208,74.245,74.107,74.11,216800000.0
2006-08-22 11:15:00,74.103,74.147,74.049,74.049,182200000.0
2006-08-22 11:30:00,74.027,74.052,73.994,74.028,192800000.0
2006-08-22 11:45:00,74.034,74.034,73.886,73.992,180800000.0
2006-08-22 12:00:00,74.001,74.005,73.949,73.984,166800000.0
2006-08-22 12:15:00,73.973,73.994,73.903,73.979,176000000.0
2006-08-22 12:30:00,73.974,74.009,73.857,73.966,193600000.0
2006-08-22 12:45:00,73.964,74.021,73.946,74.012,203200000.0
2006-08-22 13:00:00,74.01,74.045,73.987,73.998,208000000.0
2006-08-22 13:15:00,74.003,74.08,73.942,74.069,175800000.0
2006-08-22 13:30:00,74.059,74.079,74.0,74.0,300600000.0
2006-08-22 13:45:00,73.989,74.075,73.989,74.038,245600000.0
2006-08-22 14:00:00,74.032,74.237,74.025,74.224,355000000.0
2006-08-22 14:15:00,74.224,74.273,74.179,74.257,312400000.0
2006-08-22 14:30:00,74.24,74.3,74.24,74.276,307200000.0
2006-08-22 14:45:00,74.284,74.286,74.209,74.275,256000000.0
2006-08-22 15:00:00,74.281,74.333,74.229,74.255,281800000.0
2006-08-22 15:15:00,74.254,74.283,74.163,74.252,429600000.0
2006-08-22 15:30:00,74.147,74.35,74.106,74.35,595800000.0
2006-08-22 15:45:00,74.353,74.433,74.297,74.391,339600000.0
2006-08-22 16:00:00,74.376,74.391,74.293,74.317,579400000.0
2006-08-22 16:15:00,74.318,74.321,74.267,74.274,412000000.0
2006-08-22 16:30:00,74.278,74.298,74.218,74.244,561600000.0
2006-08-22 16:45:00,74.248,74.299,74.235,74.274,524800000.0
2006-08-22 17:00:00,74.276,74.282,74.193,74.246,579800000.0
2006-08-22 17:15:00,74.258,74.308,74.258,74.303,342000000.0
2006-08-22 17:30:00,74.297,74.428,74.294,74.393,447400000.0
2006-08-22 17:45:00,74.393,74.395,74.334,74.334,607400000.0
2006-08-22 18:00:00,74.336,74.37,74.334,74.354,411600000.0
2006-08-22 18:15:00,74.363,74.369,74.322,74.351,479200000.0
2006-08-22 18:30:00,74.34,74.36,74.277,74.305,444200000.0
2006-08-22 18:45:00,74.303,74.38,74.285,74.372,275000000.0
2006-08-22 19:00:00,74.366,74.381,74.323,74.381,316600000.0
2006-08-22 19:15:00,74.378,74.427,74.358,74.387,260800000.0
2006-08-22 19:30:00,74.393,74.445,74.338,74.35,183400000.0
2006-08-22 19:45:00,74.359,74.435,74.342,74.4,170600000.0
2006-08-22 20:00:00,74.393,74.424,74.335,74.397,236200000.0
2006-08-22 20:15:00,74.399,74.399,74.338,74.357,190800000.0
2006-08-22 20:30:00,74.337,74.344,74.292,74.292,178400000.0
2006-08-22 20:45:00,74.282,74.323,74.279,74.304,176400000.0
2006-08-22 21:00:00,74.312,74.324,74.286,74.308,128000000.0
2006-08-22 21:15:00,74.3,74.325,74.282,74.304,110200000.0
2006-08-22 21:30:00,74.298,74.304,74.259,74.279,59200000.0
2006-08-22 21:45:00,74.288,74.289,74.268,74.273,100200000.0
2006-08-22 22:00:00,74.275,74.278,74.221,74.26,176000000.0
2006-08-22 22:15:00,74.277,74.294,74.261,74.271,78400000.0
2006-08-22 22:30:00,74.264,74.289,74.262,74.285,55400000.0
2006-08-22 22:45:00,74.283,74.291,74.264,74.266,148800000.0
2006-08-22 23:15:00,74.244,74.262,74.194,74.247,83200000.0
2006-08-22 23:30:00,74.255,74.255,74.198,74.206,177600000.0
2006-08-22 23:45:00,74.201,74.215,74.143,74.199,62400000.0
2006-08-23 00:00:00,74.201,74.226,74.177,74.216,106000000.0
2006-08-23 00:15:00,74.224,74.23,74.17,74.189,122600000.0
2006-08-23 00:30:00,74.187,74.227,74.18,74.222,146000000.0
2006-08-23 00:45:00,74.208,74.236,74.162,74.236,155200000.0
2006-08-23 01:00:00,74.232,74.24,74.187,74.187,140800000.0
2006-08-23 01:15:00,74.19,74.206,74.181,74.185,128000000.0
2006-08-23 01:30:00,74.182,74.192,74.162,74.183,121600000.0
2006-08-23 01:45:00,74.167,74.202,74.163,74.163,162600000.0
2006-08-23 02:00:00,74.176,74.179,74.101,74.129,161000000.0
2006-08-23 02:15:00,74.134,74.191,74.066,74.188,168000000.0
2006-08-23 02:30:00,74.191,74.236,74.17,74.22,164800000.0
2006-08-23 02:45:00,74.239,74.239,74.114,74.207,177000000.0
2006-08-23 03:00:00,74.203,74.209,74.127,74.171,161000000.0
2006-08-23 03:15:00,74.145,74.185,74.126,74.176,144000000.0
2006-08-23 03:30:00,74.171,74.203,74.11,74.194,114600000.0
2006-08-23 03:45:00,74.195,74.214,74.182,74.185,131200000.0
2006-08-23 04:00:00,74.184,74.222,74.172,74.214,153600000.0
2006-08-23 04:15:00,74.216,74.219,74.189,74.219,109200000.0
2006-08-23 04:30:00,74.213,74.219,74.133,74.163,156200000.0
2006-08-23 04:45:00,74.166,74.169,74.11,74.11,113600000.0
2006-08-23 05:00:00,74.098,74.15,74.098,74.132,132800000.0
2006-08-23 05:15:00,74.134,74.166,74.09,74.163,143400000.0
2006-08-23 05:30:00,74.162,74.285,74.162,74.263,149200000.0
2006-08-23 05:45:00,74.272,74.285,74.202,74.259,145000000.0
2006-08-23 06:00:00,74.266,74.275,74.158,74.246,149200000.0
2006-08-23 06:15:00,74.251,74.258,74.223,74.241,93200000.0
2006-08-23 06:30:00,74.244,74.251,74.177,74.232,137000000.0
2006-08-23 06:45:00,74.235,74.268,74.222,74.249,124200000.0
2006-08-23 07:00:00,74.251,74.292,74.242,74.268,162600000.0
2006-08-23 07:15:00,74.267,74.307,74.26,74.296,117800000.0
2006-08-23 07:30:00,74.292,74.293,74.24,74.261,115200000.0
2006-08-23 07:45:00,74.258,74.271,74.247,74.247,120000000.0
2006-08-23 08:00:00,74.252,74.263,74.179,74.186,132800000.0
2006-08-23 08:15:00,74.203,74.244,74.189,74.21,121600000.0
2006-08-23 08:30:00,74.224,74.354,74.211,74.349,201400000.0
2006-08-23 08:45:00,74.355,74.373,74.316,74.347,190400000.0
2006-08-23 09:00:00,74.347,74.347,74.291,74.31,184000000.0
2006-08-23 09:15:00,74.314,74.384,74.282,74.286,189800000.0
2006-08-23 09:30:00,74.291,74.36,74.281,74.341,192800000.0
2006-08-23 09:45:00,74.369,74.394,74.244,74.359,214200000.0
2006-08-23 10:00:00,74.376,74.467,74.365,74.467,160800000.0
2006-08-23 10:15:00,74.449,74.466,74.426,74.443,161600000.0
2006-08-23 10:30:00,74.436,74.442,74.313,74.402,132200000.0
2006-08-23 10:45:00,74.391,74.445,74.31,74.411,191400000.0
2006-08-23 11:00:00,74.416,74.493,74.4,74.424,199400000.0
2006-08-23 11:15:00,74.413,74.458,74.381,74.453,186000000.0
2006-08-23 11:30:00,74.446,74.446,74.346,74.39,132600000.0
2006-08-23 11:45:00,74.388,74.388,74.213,74.321,130600000.0
2006-08-23 12:00:00,74.365,74.375,74.328,74.339,117800000.0
2006-08-23 12:15:00,74.342,74.389,74.295,74.351,156800000.0
2006-08-23 12:30:00,74.34,74.398,74.3,74.39,136400000.0
2006-08-23 12:45:00,74.391,74.417,74.36,74.377,140200000.0
2006-08-23 13:00:00,74.394,74.444,74.372,74.374,198400000.0
2006-08-23 13:15:00,74.389,74.417,74.324,74.411,180200000.0
2006-08-23 13:30:00,74.418,74.418,74.375,74.384,177000000.0
2006-08-23 13:45:00,74.377,74.392,74.354,74.388,173200000.0
2006-08-23 14:00:00,74.393,74.444,74.35,74.414,325600000.0
2006-08-23 14:15:00,74.408,74.462,74.394,74.454,287400000.0
2006-08-23 14:30:00,74.453,74.517,74.437,74.483,287400000.0
2006-08-23 14:45:00,74.485,74.502,74.403,74.417,195000000.0
2006-08-23 15:00:00,74.414,74.528,74.406,74.492,283200000.0
2006-08-23 15:15:00,74.495,74.527,74.363,74.471,406200000.0
2006-08-23 15:30:00,74.409,74.578,74.369,74.552,563000000.0
2006-08-23 15:45:00,74.559,74.608,74.516,74.527,340200000.0
2006-08-23 16:00:00,74.481,74.59,74.481,74.586,588600000.0
2006-08-23 16:15:00,74.594,74.608,74.541,74.55,413200000.0
2006-08-23 16:30:00,74.565,74.623,74.521,74.592,559600000.0
2006-08-23 16:45:00,74.587,74.591,74.502,74.54,570400000.0
2006-08-23 17:00:00,74.557,74.557,74.47,74.496,626400000.0
2006-08-23 17:15:00,74.49,74.522,74.467,74.522,361600000.0
2006-08-23 17:30:00,74.501,74.54,74.471,74.501,555400000.0
2006-08-23 17:45:00,74.499,74.536,74.485,74.529,454800000.0
2006-08-23 18:00:00,74.522,74.522,74.427,74.446,404800000.0
2006-08-23 18:15:00,74.451,74.471,74.432,74.47,436400000.0
2006-08-23 18:30:00,74.47,74.474,74.41,74.42,634400000.0
2006-08-23 18:45:00,74.422,74.422,74.363,74.398,323000000.0
2006-08-23 19:00:00,74.397,74.432,74.366,74.385,328400000.0
2006-08-23 19:15:00,74.389,74.416,74.377,74.409,194600000.0
2006-08-23 19:30:00,74.397,74.397,74.333,74.353,132800000.0
2006-08-23 19:45:00,74.356,74.357,74.276,74.307,178600000.0
2006-08-23 20:00:00,74.31,74.344,74.251,74.308,246200000.0
2006-08-23 20:15:00,74.306,74.34,74.278,74.296,134800000.0
2006-08-23 20:30:00,74.294,74.349,74.272,74.343,161000000.0
2006-08-23 20:45:00,74.33,74.399,74.324,74.394,144000000.0
2006-08-23 21:00:00,74.406,74.406,74.371,74.378,103400000.0
2006-08-23 21:15:00,74.372,74.383,74.281,74.376,86800000.0
2006-08-23 21:30:00,74.38,74.45,74.302,74.383,132800000.0
2006-08-23 21:45:00,74.384,74.402,74.384,74.396,73600000.0
2006-08-23 22:00:00,74.395,74.42,74.392,74.412,40000000.0
2006-08-23 22:15:00,74.415,74.429,74.401,74.412,123200000.0
2006-08-23 22:30:00,74.423,74.456,74.365,74.454,87400000.0
2006-08-23 22:45:00,74.457,74.457,74.413,74.431,107200000.0
2006-08-23 23:15:00,74.43,74.437,74.403,74.415,53200000.0
2006-08-23 23:30:00,74.392,74.408,74.372,74.385,59200000.0
2006-08-23 23:45:00,74.38,74.472,74.328,74.442,137600000.0
2006-08-24 00:00:00,74.45,74.466,74.407,74.407,151200000.0
2006-08-24 00:15:00,74.41,74.42,74.386,74.393,139200000.0
2006-08-24 00:30:00,74.386,74.403,74.295,74.295,142400000.0
2006-08-24 00:45:00,74.115,74.115,73.999,74.045,172800000.0
2006-08-24 01:00:00,74.029,74.061,73.985,74.03,136400000.0
2006-08-24 01:15:00,74.028,74.028,73.815,73.837,211000000.0
2006-08-24 01:30:00,73.844,73.925,73.844,73.889,162000000.0
2006-08-24 01:45:00,73.888,73.915,73.849,73.86,169400000.0
2006-08-24 02:00:00,73.876,73.967,73.871,73.956,155600000.0
2006-08-24 02:15:00,73.953,73.957,73.86,73.929,131200000.0
2006-08-24 02:30:00,73.932,73.956,73.925,73.948,107200000.0
2006-08-24 02:45:00,73.949,74.005,73.864,73.936,153600000.0
2006-08-24 03:00:00,73.948,73.973,73.864,73.913,200400000.0
2006-08-24 03:15:00,73.89,73.933,73.859,73.923,158400000.0
2006-08-24 03:30:00,73.922,73.922,73.788,73.872,171600000.0
2006-08-24 03:45:00,73.871,73.892,73.839,73.889,116800000.0
2006-08-24 04:00:00,73.889,73.889,73.858,73.865,133200000.0
2006-08-24 04:15:00,73.874,73.893,73.842,73.882,165800000.0
2006-08-24 04:30:00,73.88,73.893,73.859,73.868,153600000.0
2006-08-24 04:45:00,73.873,73.878,73.751,73.878,148200000.0
2006-08-24 05:00:00,73.866,73.945,73.866,73.897,163200000.0
2006-08-24 05:15:00,73.887,73.911,73.827,73.892,101800000.0
2006-08-24 05:30:00,73.889,73.895,73.841,73.874,140800000.0
2006-08-24 05:45:00,73.859,73.917,73.828,73.897,105600000.0
2006-08-24 06:00:00,73.904,73.91,73.807,73.895,49600000.0
2006-08-24 06:15:00,73.901,73.941,73.873,73.931,102400000.0
2006-08-24 06:30:00,73.923,73.941,73.908,73.915,115600000.0
2006-08-24 06:45:00,73.912,73.92,73.875,73.887,179600000.0
2006-08-24 07:00:00,73.898,73.907,73.856,73.864,151800000.0
2006-08-24 07:15:00,73.861,73.909,73.861,73.888,139600000.0
2006-08-24 07:30:00,73.901,73.906,73.86,73.901,150400000.0
2006-08-24 07:45:00,73.906,73.93,73.896,73.902,148800000.0
2006-08-24 08:00:00,73.905,73.948,73.905,73.937,168400000.0
2006-08-24 08:15:00,73.953,73.975,73.852,73.912,191400000.0
2006-08-24 08:30:00,73.902,73.934,73.863,73.915,179200000.0
2006-08-24 08:45:00,73.913,73.944,73.913,73.913,162600000.0
2006-08-24 09:00:00,73.916,73.945,73.898,73.924,166400000.0
2006-08-24 09:15:00,73.935,73.957,73.831,73.914,177600000.0
2006-08-24 09:30:00,73.918,73.949,73.875,73.933,144000000.0
2006-08-24 09:45:00,73.936,73.976,73.882,73.954,215800000.0
2006-08-24 10:00:00,73.97,74.037,73.927,73.996,191800000.0
2006-08-24 10:15:00,73.988,74.078,73.988,73.993,167400000.0
2006-08-24 10:30:00,74.004,74.121,74.004,74.121,155200000.0
2006-08-24 10:45:00,74.107,74.215,74.068,74.152,204800000.0
2006-08-24 11:00:00,74.161,74.161,74.046,74.098,200000000.0
2006-08-24 11:15:00,74.093,74.127,74.059,74.063,160000000.0
2006-08-24 11:30:00,74.065,74.089,74.035,74.077,159600000.0
2006-08-24 11:45:00,74.075,74.092,73.887,74.027,190800000.0
2006-08-24 12:00:00,74.043,74.128,74.018,74.109,191400000.0
2006-08-24 12:15:00,74.102,74.122,74.051,74.105,134400000.0
2006-08-24 12:30:00,74.108,74.223,74.065,74.143,169000000.0
2006-08-24 12:45:00,74.145,74.167,74.092,74.107,170400000.0
2006-08-24 13:00:00,74.099,74.158,74.095,74.138,185400000.0
2006-08-24 13:15:00,74.131,74.169,74.072,74.154,165800000.0
2006-08-24 13:30:00,74.156,74.164,74.114,74.117,143800000.0
2006-08-24 13:45:00,74.117,74.14,74.09,74.132,160000000.0
2006-08-24 14:00:00,74.121,74.138,74.111,74.138,221200000.0
2006-08-24 14:15:00,74.134,74.146,74.086,74.106,300800000.0
2006-08-24 14:30:00,74.124,74.156,74.076,74.097,314600000.0
2006-08-24 14:45:00,74.097,74.126,74.091,74.118,236200000.0
2006-08-24 15:00:00,74.124,74.149,74.09,74.107,269000000.0
2006-08-24 15:15:00,74.123,74.216,74.067,74.153,456200000.0
2006-08-24 15:30:00,74.142,74.153,74.105,74.143,394000000.0
2006-08-24 15:45:00,74.142,74.198,74.135,74.165,340000000.0
2006-08-24 16:00:00,74.146,74.24,74.124,74.173,576400000.0
2006-08-24 16:15:00,74.168,74.2,74.155,74.168,402600000.0
2006-08-24 16:30:00,74.17,74.202,74.14,74.141,402800000.0
2006-08-24 16:45:00,74.133,74.196,74.115,74.164,458600000.0
2006-08-24 17:00:00,74.179,74.186,74.117,74.122,597000000.0
2006-08-24 17:15:00,74.107,74.121,74.031,74.041,359200000.0
2006-08-24 17:30:00,74.031,74.041,74.002,74.023,530200000.0
2006-08-24 17:45:00,74.026,74.102,74.004,74.098,609400000.0
2006-08-24 18:00:00,74.124,74.139,74.074,74.12,425800000.0
2006-08-24 18:15:00,74.128,74.167,74.1,74.167,456800000.0
2006-08-24 18:30:00,74.178,74.214,74.124,74.168,578800000.0
2006-08-24 18:45:00,74.174,74.174,74.122,74.123,263400000.0
2006-08-24 19:00:00,74.117,74.142,74.103,74.11,202000000.0
2006-08-24 19:15:00,74.123,74.123,74.021,74.065,274600000.0
2006-08-24 19:30:00,74.074,74.074,74.032,74.045,155200000.0
2006-08-24 19:45:00,74.046,74.066,74.034,74.042,160400000.0
2006-08-24 20:00:00,74.04,74.04,73.931,73.994,135800000.0
2006-08-24 20:15:00,74.008,74.033,73.992,74.028,81000000.0
2006-08-24 20:30:00,74.025,74.035,73.96,73.96,108800000.0
2006-08-24 20:45:00,73.975,73.993,73.959,73.99,160400000.0
2006-08-24 21:00:00,73.99,74.0,73.976,74.0,52800000.0
2006-08-24 21:15:00,73.988,74.012,73.981,74.007,60800000.0
2006-08-24 21:30:00,74.003,74.035,73.997,74.015,62400000.0
2006-08-24 21:45:00,74.017,74.021,74.0,74.0,41600000.0
2006-08-24 22:00:00,74.013,74.026,74.007,74.021,41600000.0
2006-08-24 22:15:00,74.015,74.053,74.015,74.039,96000000.0
2006-08-24 22:30:00,74.04,74.045,74.014,74.026,110400000.0
2006-08-24 22:45:00,74.026,74.043,74.015,74.018,145600000.0
2006-08-24 23:15:00,74.01,74.027,73.852,73.865,68200000.0
2006-08-24 23:30:00,73.869,73.899,73.863,73.881,171600000.0
2006-08-24 23:45:00,73.879,73.884,73.778,73.845,116200000.0
2006-08-25 00:00:00,73.846,73.846,73.752,73.808,137000000.0
2006-08-25 00:15:00,73.805,73.827,73.782,73.792,185600000.0
2006-08-25 00:30:00,73.801,73.805,73.777,73.783,158800000.0
2006-08-25 00:45:00,73.791,73.814,73.779,73.805,119800000.0
2006-08-25 01:00:00,73.804,73.814,73.732,73.784,133200000.0
2006-08-25 01:15:00,73.794,73.809,73.758,73.772,169000000.0
2006-08-25 01:30:00,73.396,73.86,73.396,73.86,184000000.0
2006-08-25 01:45:00,73.85,73.908,73.834,73.882,180800000.0
2006-08-25 02:00:00,73.898,73.921,73.863,73.894,174400000.0
2006-08-25 02:15:00,73.896,73.967,73.859,73.943,174400000.0
2006-08-25 02:30:00,73.941,74.018,73.94,74.007,193000000.0
2006-08-25 02:45:00,74.011,74.032,73.923,74.026,142800000.0
2006-08-25 03:00:00,74.054,74.095,73.979,74.073,189200000.0
2006-08-25 03:15:00,74.078,74.089,74.019,74.043,168000000.0
2006-08-25 03:30:00,74.05,74.055,73.957,73.999,163200000.0
2006-08-25 03:45:00,73.993,74.032,73.951,73.951,175400000.0
2006-08-25 04:00:00,73.948,73.963,73.927,73.954,158400000.0
2006-08-25 04:15:00,73.951,73.954,73.859,73.92,168000000.0
2006-08-25 04:30:00,73.926,73.985,73.925,73.966,132200000.0
2006-08-25 04:45:00,73.968,74.05,73.941,74.012,172800000.0
2006-08-25 05:00:00,73.996,74.057,73.996,74.052,128000000.0
2006-08-25 05:15:00,74.044,74.064,73.972,74.047,140200000.0
2006-08-25 05:30:00,74.06,74.088,74.04,74.075,144000000.0
2006-08-25 05:45:00,74.075,74.107,74.004,74.081,142400000.0
2006-08-25 06:00:00,74.092,74.113,73.976,74.098,139600000.0
2006-08-25 06:15:00,74.09,74.09,74.05,74.064,120000000.0
2006-08-25 06:30:00,74.056,74.064,74.016,74.064,120000000.0
2006-08-25 06:45:00,74.064,74.096,74.057,74.074,140800000.0
2006-08-25 07:00:00,74.072,74.074,74.019,74.044,160000000.0
2006-08-25 07:15:00,74.045,74.095,74.009,74.089,184000000.0
2006-08-25 07:30:00,74.092,74.163,74.075,74.14,177400000.0
2006-08-25 07:45:00,74.131,74.175,74.114,74.165,180800000.0
2006-08-25 08:00:00,74.16,74.196,74.126,74.135,183800000.0
2006-08-25 08:15:00,74.165,74.187,74.088,74.156,184400000.0
2006-08-25 08:30:00,74.168,74.337,74.163,74.306,201000000.0
2006-08-25 08:45:00,74.288,74.299,74.195,74.212,201000000.0
2006-08-25 09:00:00,74.211,74.251,74.142,74.242,177600000.0
2006-08-25 09:15:00,74.24,74.329,74.237,74.296,190400000.0
2006-08-25 09:30:00,74.31,74.31,74.21,74.278,180800000.0
2006-08-25 09:45:00,74.298,74.308,74.109,74.208,189600000.0
2006-08-25 10:00:00,74.21,74.29,74.207,74.286,191400000.0
2006-08-25 10:15:00,74.286,74.312,74.266,74.272,179000000.0
2006-08-25 10:30:00,74.269,74.346,74.228,74.313,169000000.0
2006-08-25 10:45:00,74.309,74.342,74.305,74.312,174400000.0
2006-08-25 11:00:00,74.309,74.37,74.287,74.365,144000000.0
2006-08-25 11:15:00,74.348,74.348,74.294,74.316,172200000.0
2006-08-25 11:30:00,74.315,74.378,74.297,74.332,182400000.0
2006-08-25 11:45:00,74.332,74.394,74.329,74.382,180800000.0
2006-08-25 12:00:00,74.387,74.436,74.362,74.403,133200000.0
2006-08-25 12:15:00,74.377,74.438,74.331,74.436,204600000.0
2006-08-25 12:30:00,74.425,74.442,74.345,74.429,192400000.0
2006-08-25 12:45:00,74.428,74.467,74.411,74.437,167400000.0
2006-08-25 13:00:00,74.438,74.47,74.414,74.414,182800000.0
2006-08-25 13:15:00,74.419,74.474,74.366,74.471,170000000.0
2006-08-25 13:30:00,74.474,74.474,74.402,74.415,203400000.0
2006-08-25 13:45:00,74.394,74.474,74.388,74.454,283600000.0
2006-08-25 14:00:00,74.45,74.47,74.42,74.466,282600000.0
2006-08-25 14:15:00,74.475,74.515,74.428,74.515,313000000.0
2006-08-25 14:30:00,74.506,74.562,74.503,74.525,302800000.0
2006-08-25 14:45:00,74.517,74.53,74.466,74.489,232000000.0
2006-08-25 15:00:00,74.485,74.519,74.471,74.498,277200000.0
2006-08-25 15:15:00,74.504,74.531,74.386,74.471,429800000.0
2006-08-25 15:30:00,74.369,74.513,74.326,74.475,580000000.0
2006-08-25 15:45:00,74.502,74.529,74.429,74.446,327800000.0
2006-08-25 16:00:00,74.443,74.475,74.411,74.46,589200000.0
2006-08-25 16:15:00,74.474,74.523,74.384,74.41,387200000.0
2006-08-25 16:30:00,74.41,74.457,74.384,74.404,484200000.0
2006-08-25 16:45:00,74.399,74.53,74.397,74.53,568800000.0
2006-08-25 17:00:00,74.534,74.572,74.469,74.543,626200000.0
2006-08-25 17:15:00,74.521,74.625,74.497,74.609,361000000.0
2006-08-25 17:30:00,74.613,74.727,74.612,74.615,556000000.0
2006-08-25 17:45:00,74.604,74.61,74.547,74.547,560800000.0
2006-08-25 18:00:00,74.534,74.541,74.503,74.526,293200000.0
2006-08-25 18:15:00,74.534,74.534,74.493,74.508,368400000.0
2006-08-25 18:30:00,74.49,74.541,74.475,74.518,663400000.0
2006-08-25 18:45:00,74.518,74.567,74.487,74.52,298600000.0
2006-08-25 19:00:00,74.522,74.566,74.511,74.565,213800000.0
2006-08-25 19:15:00,74.572,74.653,74.56,74.609,198400000.0
2006-08-25 19:30:00,74.613,74.695,74.598,74.683,160800000.0
2006-08-25 19:45:00,74.69,74.71,74.598,74.605,158200000.0
2006-08-25 20:00:00,74.619,74.698,74.593,74.674,213800000.0
2006-08-25 20:15:00,74.668,74.707,74.646,74.668,207800000.0
2006-08-25 20:30:00,74.663,74.663,74.582,74.625,155200000.0
2006-08-25 20:45:00,74.624,74.644,74.596,74.596,177000000.0
2006-08-25 21:00:00,74.594,74.604,74.549,74.568,155200000.0
2006-08-25 21:15:00,74.562,74.6,74.485,74.577,91200000.0
2006-08-25 21:30:00,74.574,74.605,74.496,74.595,121600000.0
2006-08-25 21:45:00,74.592,74.606,74.568,74.603,81600000.0
2006-08-25 22:00:00,74.613,74.615,74.592,74.611,60200000.0
2006-08-25 22:15:00,74.608,74.616,74.6,74.601,146600000.0
2006-08-25 22:30:00,74.607,74.607,74.569,74.589,108800000.0
2006-08-25 22:45:00,74.583,74.593,74.567,74.586,86400000.0
2006-08-27 23:30:00,74.561,74.561,74.542,74.542,11200000.0
2006-08-27 23:45:00,74.548,74.576,74.481,74.57,75600000.0
2006-08-28 00:00:00,74.569,74.583,74.556,74.566,100800000.0
2006-08-28 00:15:00,74.57,74.57,74.527,74.551,84200000.0
2006-08-28 00:30:00,74.573,74.573,74.541,74.551,99200000.0
2006-08-28 00:45:00,74.562,74.576,74.524,74.536,152000000.0
2006-08-28 01:00:00,74.534,74.55,74.479,74.533,137600000.0
2006-08-28 01:15:00,74.537,74.553,74.524,74.551,107000000.0
2006-08-28 01:30:00,74.543,74.551,74.504,74.522,151400000.0
2006-08-28 01:45:00,74.518,74.555,74.51,74.549,88000000.0
2006-08-28 02:00:00,74.544,74.545,74.492,74.517,176000000.0
2006-08-28 02:15:00,74.518,74.572,74.44,74.572,145000000.0
2006-08-28 02:30:00,74.572,74.573,74.54,74.544,152400000.0
2006-08-28 02:45:00,74.536,74.575,74.44,74.574,136400000.0
2006-08-28 03:00:00,74.558,74.573,74.472,74.545,143400000.0
2006-08-28 03:15:00,74.546,74.578,74.538,74.546,102400000.0
2006-08-28 03:30:00,74.548,74.554,74.474,74.538,117200000.0
2006-08-28 03:45:00,74.534,74.566,74.522,74.554,172200000.0
2006-08-28 04:00:00,74.567,74.595,74.552,74.589,134400000.0
2006-08-28 04:15:00,74.597,74.6,74.506,74.56,123200000.0
2006-08-28 04:30:00,74.561,74.599,74.558,74.581,128000000.0
2006-08-28 04:45:00,74.583,74.604,74.496,74.594,109200000.0
2006-08-28 05:00:00,74.58,74.607,74.543,74.581,166800000.0
2006-08-28 05:15:00,74.58,74.64,74.51,74.578,133200000.0
2006-08-28 05:30:00,74.585,74.593,74.551,74.589,185400000.0
2006-08-28 05:45:00,74.589,74.613,74.519,74.607,185600000.0
2006-08-28 06:00:00,74.615,74.637,74.529,74.619,185000000.0
2006-08-28 06:15:00,74.62,74.665,74.611,74.665,142400000.0
2006-08-28 06:30:00,74.673,74.696,74.649,74.671,144400000.0
2006-08-28 06:45:00,74.67,74.682,74.649,74.661,113600000.0
2006-08-28 07:00:00,74.674,74.684,74.655,74.671,171000000.0
2006-08-28 07:15:00,74.662,74.668,74.618,74.633,128000000.0
2006-08-28 07:30:00,74.633,74.683,74.628,74.673,117800000.0
2006-08-28 07:45:00,74.672,74.673,74.632,74.653,157200000.0
2006-08-28 08:00:00,74.654,74.675,74.621,74.635,158400000.0
2006-08-28 08:15:00,74.681,74.699,74.595,74.676,182400000.0
2006-08-28 08:30:00,74.667,74.684,74.607,74.607,139600000.0
2006-08-28 08:45:00,74.594,74.608,74.58,74.587,163400000.0
2006-08-28 09:00:00,74.599,74.687,74.577,74.654,161000000.0
2006-08-28 09:15:00,74.653,74.713,74.588,74.713,168000000.0
2006-08-28 09:30:00,74.705,74.747,74.666,74.698,180200000.0
2006-08-28 09:45:00,74.707,74.707,74.546,74.689,172800000.0
2006-08-28 10:00:00,74.69,74.694,74.613,74.64,168000000.0
2006-08-28 10:15:00,74.629,74.695,74.629,74.653,154000000.0
2006-08-28 10:30:00,74.657,74.662,74.523,74.586,157800000.0
2006-08-28 10:45:00,74.577,74.619,74.511,74.612,170600000.0
2006-08-28 11:00:00,74.616,74.641,74.507,74.627,177000000.0
2006-08-28 11:15:00,74.619,74.633,74.592,74.598,188600000.0
2006-08-28 11:30:00,74.594,74.639,74.587,74.607,171000000.0
2006-08-28 11:45:00,74.611,74.639,74.611,74.636,80000000.0
2006-08-28 12:00:00,74.641,74.644,74.6,74.607,113400000.0
2006-08-28 12:15:00,74.606,74.629,74.592,74.607,124800000.0
2006-08-28 12:30:00,74.599,74.644,74.54,74.608,129600000.0
2006-08-28 12:45:00,74.614,74.616,74.522,74.542,200800000.0
2006-08-28 13:00:00,74.555,74.602,74.53,74.565,194600000.0
2006-08-28 13:15:00,74.58,74.58,74.44,74.535,173200000.0
2006-08-28 13:30:00,74.534,74.541,74.478,74.478,274000000.0
2006-08-28 13:45:00,74.487,74.544,74.487,74.497,215400000.0
2006-08-28 14:00:00,74.497,74.508,74.457,74.508,274000000.0
2006-08-28 14:15:00,74.521,74.572,74.505,74.571,300800000.0
2006-08-28 14:30:00,74.57,74.571,74.472,74.498,315000000.0
2006-08-28 14:45:00,74.499,74.529,74.496,74.521,115200000.0
2006-08-28 15:00:00,74.516,74.58,74.509,74.58,244800000.0
2006-08-28 15:15:00,74.583,74.609,74.504,74.59,374800000.0
2006-08-28 15:30:00,74.498,74.628,74.477,74.574,365200000.0
2006-08-28 15:45:00,74.577,74.674,74.576,74.674,324200000.0
2006-08-28 16:00:00,74.673,74.681,74.632,74.672,546000000.0
2006-08-28 16:15:00,74.67,74.672,74.635,74.66,393200000.0
2006-08-28 16:30:00,74.662,74.711,74.615,74.706,453800000.0
2006-08-28 16:45:00,74.7,74.746,74.652,74.692,570000000.0
2006-08-28 17:00:00,74.699,74.78,74.684,74.765,532600000.0
2006-08-28 17:15:00,74.769,74.783,74.733,74.746,361400000.0
2006-08-28 17:30:00,74.736,74.797,74.736,74.789,264800000.0
2006-08-28 17:45:00,74.789,74.806,74.761,74.781,502800000.0
2006-08-28 18:00:00,74.784,74.8,74.733,74.76,348800000.0
2006-08-28 18:15:00,74.749,74.759,74.727,74.759,237600000.0
2006-08-28 18:30:00,74.759,74.769,74.737,74.767,403000000.0
2006-08-28 18:45:00,74.77,74.774,74.735,74.735,210600000.0
2006-08-28 19:00:00,74.676,74.734,74.671,74.69,202600000.0
2006-08-28 19:15:00,74.687,74.73,74.665,74.713,179000000.0
2006-08-28 19:30:00,74.729,74.76,74.69,74.735,126400000.0
2006-08-28 19:45:00,74.739,74.765,74.731,74.762,100200000.0
2006-08-28 20:00:00,74.751,74.782,74.7,74.758,104000000.0
2006-08-28 20:15:00,74.764,74.831,74.75,74.795,150600000.0
2006-08-28 20:30:00,74.805,74.841,74.761,74.795,146600000.0
2006-08-28 20:45:00,74.801,74.811,74.724,74.747,189800000.0
2006-08-28 21:00:00,74.751,74.761,74.719,74.751,162400000.0
2006-08-28 21:15:00,74.753,74.753,74.73,74.737,64000000.0
2006-08-28 21:30:00,74.744,74.819,74.69,74.753,76800000.0
2006-08-28 21:45:00,74.759,74.767,74.738,74.738,91000000.0
2006-08-28 22:00:00,74.742,74.773,74.728,74.764,145400000.0
2006-08-28 22:15:00,74.752,74.765,74.744,74.753,62400000.0
2006-08-28 22:30:00,74.764,74.78,74.76,74.76,111400000.0
2006-08-28 22:45:00,74.767,74.783,74.754,74.783,86400000.0
2006-08-28 23:15:00,74.772,74.789,74.727,74.739,52800000.0
2006-08-28 23:30:00,74.729,74.732,74.696,74.711,58000000.0
2006-08-28 23:45:00,74.704,74.773,74.678,74.751,141800000.0
2006-08-29 00:00:00,74.768,74.775,74.755,74.766,36800000.0
2006-08-29 00:15:00,74.743,74.779,74.732,74.762,91600000.0
2006-08-29 00:30:00,74.768,74.79,74.759,74.781,160000000.0
2006-08-29 00:45:00,74.773,74.775,74.739,74.739,107200000.0
2006-08-29 01:00:00,74.737,74.774,74.688,74.708,150400000.0
2006-08-29 01:15:00,74.716,74.74,74.687,74.71,138600000.0
2006-08-29 01:30:00,74.71,74.755,74.706,74.75,145600000.0
2006-08-29 01:45:00,74.748,74.76,74.735,74.738,83200000.0
2006-08-29 02:00:00,74.753,74.788,74.717,74.776,199600000.0
2006-08-29 02:15:00,74.778,74.786,74.663,74.757,158400000.0
2006-08-29 02:30:00,74.757,74.764,74.673,74.684,179200000.0
2006-08-29 02:45:00,74.699,74.71,74.602,74.664,166400000.0
2006-08-29 03:00:00,74.688,74.718,74.6,74.708,174800000.0
2006-08-29 03:15:00,74.686,74.723,74.673,74.673,140800000.0
2006-08-29 03:30:00,74.673,74.698,74.61,74.681,128000000.0
2006-08-29 03:45:00,74.661,74.742,74.658,74.734,187200000.0
2006-08-29 04:00:00,74.721,74.73,74.687,74.718,160000000.0
2006-08-29 04:15:00,74.725,74.742,74.623,74.737,147200000.0
2006-08-29 04:30:00,74.731,74.739,74.695,74.718,138600000.0
2006-08-29 04:45:00,74.722,74.737,74.704,74.723,116800000.0
2006-08-29 05:00:00,74.714,74.744,74.7,74.734,113600000.0
2006-08-29 05:15:00,74.747,74.792,74.715,74.718,136400000.0
2006-08-29 05:30:00,74.731,74.736,74.699,74.717,121600000.0
2006-08-29 05:45:00,74.715,74.738,74.699,74.717,117800000.0
2006-08-29 06:00:00,74.725,74.794,74.725,74.794,119400000.0
2006-08-29 06:15:00,74.784,74.809,74.762,74.804,154000000.0
2006-08-29 06:30:00,74.787,74.801,74.653,74.726,189800000.0
2006-08-29 06:45:00,74.754,74.783,74.602,74.622,208400000.0
2006-08-29 07:00:00,74.638,74.642,74.599,74.631,129000000.0
2006-08-29 07:15:00,74.633,74.709,74.626,74.695,163600000.0
2006-08-29 07:30:00,74.699,74.733,74.643,74.678,177600000.0
2006-08-29 07:45:00,74.682,74.719,74.669,74.669,128000000.0
2006-08-29 08:00:00,74.672,74.73,74.671,74.718,139200000.0
2006-08-29 08:15:00,74.723,74.764,74.635,74.764,125800000.0
2006-08-29 08:30:00,74.757,74.811,74.754,74.797,180200000.0
2006-08-29 08:45:00,74.788,74.799,74.753,74.774,176800000.0
2006-08-29 09:00:00,74.775,74.811,74.759,74.798,181800000.0
2006-08-29 09:15:00,74.792,74.817,74.647,74.703,190400000.0
2006-08-29 09:30:00,74.709,74.792,74.704,74.783,192400000.0
2006-08-29 09:45:00,74.8,74.84,74.623,74.712,215200000.0
2006-08-29 10:00:00,74.721,74.767,74.665,74.666,191000000.0
2006-08-29 10:15:00,74.67,74.697,74.625,74.692,180600000.0
2006-08-29 10:30:00,74.693,74.742,74.644,74.695,187200000.0
2006-08-29 10:45:00,74.691,74.698,74.538,74.638,204800000.0
2006-08-29 11:00:00,74.646,74.671,74.586,74.67,122600000.0
2006-08-29 11:15:00,74.657,74.693,74.599,74.654,201000000.0
2006-08-29 11:30:00,74.664,74.751,74.664,74.735,171200000.0
2006-08-29 11:45:00,74.755,74.85,74.746,74.808,180200000.0
2006-08-29 12:00:00,74.808,74.959,74.798,74.941,191800000.0
2006-08-29 12:15:00,74.943,74.993,74.888,74.988,204600000.0
2006-08-29 12:30:00,74.982,75.067,74.945,75.046,210600000.0
2006-08-29 12:45:00,75.052,75.055,75.007,75.039,202600000.0
2006-08-29 13:00:00,75.041,75.079,75.012,75.014,205800000.0
2006-08-29 13:15:00,75.032,75.084,74.943,75.041,201600000.0
2006-08-29 13:30:00,75.038,75.086,74.987,75.07,294400000.0
2006-08-29 13:45:00,75.077,75.184,75.073,75.174,235000000.0
2006-08-29 14:00:00,75.171,75.246,75.166,75.206,372400000.0
2006-08-29 14:15:00,75.205,75.205,75.136,75.14,299000000.0
2006-08-29 14:30:00,75.14,75.165,75.112,75.131,290400000.0
2006-08-29 14:45:00,75.148,75.164,75.093,75.142,257600000.0
2006-08-29 15:00:00,75.093,75.189,75.076,75.122,297000000.0
2006-08-29 15:15:00,75.134,75.258,75.124,75.218,457800000.0
2006-08-29 15:30:00,75.132,75.227,75.125,75.201,593800000.0
2006-08-29 15:45:00,75.205,75.205,75.155,75.189,340000000.0
2006-08-29 16:00:00,75.154,75.178,75.11,75.11,587800000.0
2006-08-29 16:15:00,75.133,75.159,75.062,75.088,413800000.0
2006-08-29 16:30:00,75.087,75.101,74.944,74.966,561400000.0
2006-08-29 16:45:00,74.942,74.969,74.911,74.915,571000000.0
2006-08-29 17:00:00,74.914,74.987,74.912,74.974,624600000.0
2006-08-29 17:15:00,74.983,74.989,74.939,74.948,213800000.0
2006-08-29 17:30:00,74.944,74.977,74.916,74.943,480800000.0
2006-08-29 17:45:00,74.951,74.998,74.95,74.959,472800000.0
2006-08-29 18:00:00,74.956,74.981,74.907,74.909,436600000.0
2006-08-29 18:15:00,74.9,74.95,74.889,74.926,355200000.0
2006-08-29 18:30:00,74.929,74.946,74.911,74.933,375400000.0
2006-08-29 18:45:00,74.937,74.937,74.905,74.912,226600000.0
2006-08-29 19:00:00,74.905,74.91,74.874,74.878,216800000.0
2006-08-29 19:15:00,74.881,74.915,74.867,74.896,262400000.0
2006-08-29 19:30:00,74.901,74.916,74.868,74.876,115200000.0
2006-08-29 19:45:00,74.88,74.887,74.801,74.801,156200000.0
2006-08-29 20:00:00,74.788,75.0,74.737,74.907,247800000.0
2006-08-29 20:15:00,74.913,74.996,74.884,74.99,237200000.0
2006-08-29 20:30:00,74.988,75.047,74.964,74.993,186000000.0
2006-08-29 20:45:00,74.996,75.006,74.925,74.937,204600000.0
2006-08-29 21:00:00,74.952,75.015,74.937,74.997,168000000.0
2006-08-29 21:15:00,74.978,75.005,74.97,75.0,108800000.0
2006-08-29 21:30:00,75.003,75.03,74.983,75.019,119200000.0
2006-08-29 21:45:00,75.009,75.035,75.003,75.013,142400000.0
2006-08-29 22:00:00,75.024,75.04,75.005,75.01,88000000.0
2006-08-29 22:15:00,75.003,75.013,74.973,74.976,123200000.0
2006-08-29 22:30:00,74.984,74.984,74.918,74.979,137800000.0
2006-08-29 22:45:00,74.979,75.011,74.979,75.005,93800000.0
2006-08-29 23:15:00,75.014,75.073,75.012,75.073,49600000.0
2006-08-29 23:30:00,75.07,75.079,75.041,75.074,106600000.0
2006-08-29 23:45:00,75.052,75.078,74.966,75.073,140200000.0
2006-08-30 00:00:00,75.079,75.114,75.069,75.091,149800000.0
2006-08-30 00:15:00,75.107,75.151,75.05,75.14,204200000.0
2006-08-30 00:30:00,75.133,75.139,75.086,75.116,195000000.0
2006-08-30 00:45:00,75.122,75.207,75.122,75.196,178000000.0
2006-08-30 01:00:00,75.187,75.224,75.132,75.202,183800000.0
2006-08-30 01:15:00,75.211,75.22,75.09,75.127,187200000.0
2006-08-30 01:30:00,75.13,75.183,75.119,75.172,153000000.0
2006-08-30 01:45:00,75.17,75.18,75.152,75.157,166800000.0
2006-08-30 02:00:00,75.171,75.206,75.12,75.2,187200000.0
2006-08-30 02:15:00,75.196,75.247,75.189,75.219,171600000.0
2006-08-30 02:30:00,75.22,75.24,75.206,75.234,156200000.0
2006-08-30 02:45:00,75.234,75.238,75.136,75.223,154000000.0
2006-08-30 03:00:00,75.241,75.336,75.177,75.336,163200000.0
2006-08-30 03:15:00,75.326,75.326,75.244,75.278,195200000.0
2006-08-30 03:30:00,75.278,75.331,75.209,75.314,195000000.0
2006-08-30 03:45:00,75.312,75.357,75.312,75.344,144000000.0
2006-08-30 04:00:00,75.348,75.422,75.336,75.421,174200000.0
2006-08-30 04:15:00,75.429,75.482,75.357,75.482,150400000.0
2006-08-30 04:30:00,75.466,75.466,75.399,75.421,148800000.0
2006-08-30 04:45:00,75.438,75.44,75.329,75.402,127400000.0
2006-08-30 05:00:00,75.387,75.419,75.373,75.419,119400000.0
2006-08-30 05:15:00,75.416,75.469,75.402,75.469,100800000.0
2006-08-30 05:30:00,75.459,75.459,75.367,75.373,128000000.0
2006-08-30 05:45:00,75.374,75.389,75.284,75.355,178000000.0
2006-08-30 06:00:00,75.356,75.385,75.275,75.362,140200000.0
2006-08-30 06:15:00,75.362,75.368,75.339,75.368,142400000.0
2006-08-30 06:30:00,75.364,75.424,75.356,75.409,147000000.0
2006-08-30 06:45:00,75.411,75.411,75.355,75.395,142400000.0
2006-08-30 07:00:00,75.399,75.416,75.372,75.399,120000000.0
2006-08-30 07:15:00,75.405,75.466,75.394,75.451,115200000.0
2006-08-30 07:30:00,75.459,75.474,75.413,75.474,178600000.0
2006-08-30 07:45:00,75.48,75.552,75.473,75.491,182400000.0
2006-08-30 08:00:00,75.482,75.482,75.423,75.438,174400000.0
2006-08-30 08:15:00,75.465,75.48,75.36,75.48,178600000.0
2006-08-30 08:30:00,75.494,75.501,75.451,75.486,190400000.0
2006-08-30 08:45:00,75.483,75.571,75.427,75.521,195200000.0
2006-08-30 09:00:00,75.512,75.595,75.496,75.593,177600000.0
2006-08-30 09:15:00,75.579,75.659,75.541,75.578,166400000.0
2006-08-30 09:30:00,75.585,75.71,75.585,75.638,191800000.0
2006-08-30 09:45:00,75.651,75.712,75.605,75.66,216800000.0
2006-08-30 10:00:00,75.656,75.658,75.573,75.616,192000000.0
2006-08-30 10:15:00,75.616,75.619,75.564,75.564,168000000.0
2006-08-30 10:30:00,75.567,75.62,75.507,75.596,170400000.0
2006-08-30 10:45:00,75.59,75.616,75.504,75.591,176000000.0
2006-08-30 11:00:00,75.592,75.62,75.538,75.6,183400000.0
2006-08-30 11:15:00,75.592,75.607,75.573,75.594,134400000.0
2006-08-30 11:30:00,75.589,75.632,75.571,75.609,193000000.0
2006-08-30 11:45:00,75.609,75.626,75.552,75.599,181200000.0
2006-08-30 12:00:00,75.59,75.631,75.583,75.624,181200000.0
2006-08-30 12:15:00,75.612,75.65,75.556,75.628,192200000.0
2006-08-30 12:30:00,75.65,75.668,75.541,75.632,155200000.0
2006-08-30 12:45:00,75.653,75.693,75.643,75.68,159400000.0
2006-08-30 13:00:00,75.688,75.756,75.676,75.718,177600000.0
2006-08-30 13:15:00,75.72,75.724,75.586,75.671,201000000.0
2006-08-30 13:30:00,75.675,75.703,75.672,75.7,217000000.0
2006-08-30 13:45:00,75.704,75.781,75.702,75.781,265400000.0
2006-08-30 14:00:00,75.774,75.802,75.747,75.778,335400000.0
2006-08-30 14:15:00,75.763,75.821,75.68,75.68,312400000.0
2006-08-30 14:30:00,75.635,75.808,75.635,75.773,313400000.0
2006-08-30 14:45:00,75.775,75.907,75.769,75.899,250000000.0
2006-08-30 15:00:00,75.914,75.947,75.85,75.878,288000000.0
2006-08-30 15:15:00,75.85,75.877,75.729,75.821,456800000.0
2006-08-30 15:30:00,75.737,75.927,75.697,75.894,532600000.0
2006-08-30 15:45:00,75.887,75.887,75.834,75.863,285600000.0
2006-08-30 16:00:00,75.871,75.908,75.861,75.897,589400000.0
2006-08-30 16:15:00,75.881,75.926,75.839,75.881,414800000.0
2006-08-30 16:30:00,75.881,75.907,75.832,75.86,561400000.0
2006-08-30 16:45:00,75.855,75.923,75.855,75.868,544400000.0
2006-08-30 17:00:00,75.882,75.927,75.868,75.918,626600000.0
2006-08-30 17:15:00,75.905,75.969,75.899,75.957,359800000.0
2006-08-30 17:30:00,75.949,75.972,75.931,75.955,450000000.0
2006-08-30 17:45:00,75.957,76.101,75.956,76.081,608400000.0
2006-08-30 18:00:00,76.08,76.159,76.073,76.106,373200000.0
2006-08-30 18:15:00,76.101,76.147,76.056,76.122,488200000.0
2006-08-30 18:30:00,76.13,76.195,76.109,76.18,571200000.0
2006-08-30 18:45:00,76.186,76.236,76.174,76.235,310800000.0
2006-08-30 19:00:00,76.226,76.226,76.116,76.141,329000000.0
2006-08-30 19:15:00,76.141,76.187,76.111,76.111,174400000.0
2006-08-30 19:30:00,76.11,76.136,76.072,76.082,138400000.0
2006-08-30 19:45:00,76.085,76.094,76.036,76.038,181200000.0
2006-08-30 20:00:00,76.034,76.056,75.967,76.025,213800000.0
2006-08-30 20:15:00,76.026,76.079,76.016,76.03,227000000.0
2006-08-30 20:30:00,76.024,76.046,76.0,76.001,150800000.0
2006-08-30 20:45:00,76.005,76.035,75.982,76.034,164800000.0
2006-08-30 21:00:00,76.048,76.048,76.015,76.028,128000000.0
2006-08-30 21:15:00,76.025,76.025,75.992,76.007,90600000.0
2006-08-30 21:30:00,76.01,76.013,75.909,75.973,75600000.0
2006-08-30 21:45:00,75.979,75.988,75.965,75.978,121600000.0
2006-08-30 22:00:00,75.986,76.002,75.975,75.994,96000000.0
2006-08-30 22:15:00,76.003,76.034,76.003,76.009,131200000.0
2006-08-30 22:30:00,76.016,76.027,75.945,76.013,81600000.0
2006-08-30 22:45:00,76.016,76.042,76.009,76.037,79400000.0
2006-08-30 23:15:00,76.01,76.01,75.805,75.872,86400000.0
2006-08-30 23:30:00,75.888,75.917,75.882,75.907,104000000.0
2006-08-30 23:45:00,75.886,75.973,75.855,75.943,107600000.0
2006-08-31 00:00:00,75.955,75.993,75.919,75.991,137600000.0
2006-08-31 00:15:00,75.991,76.006,75.949,75.989,148200000.0
2006-08-31 00:30:00,75.992,76.044,75.968,76.044,145600000.0
2006-08-31 00:45:00,76.044,76.066,76.028,76.058,120800000.0
2006-08-31 01:00:00,76.05,76.056,75.985,76.048,120200000.0
2006-08-31 01:15:00,76.048,76.079,75.994,76.04,185600000.0
2006-08-31 01:30:00,76.035,76.035,75.972,76.005,175400000.0
2006-08-31 01:45:00,75.99,76.101,75.98,76.085,163200000.0
2006-08-31 02:00:00,76.072,76.173,75.963,76.168,198400000.0
2006-08-31 02:15:00,76.195,76.289,76.112,76.289,183400000.0
2006-08-31 02:30:00,76.303,76.338,76.279,76.309,181200000.0
2006-08-31 02:45:00,76.315,76.347,76.229,76.316,164600000.0
2006-08-31 03:00:00,76.299,76.333,76.208,76.333,188800000.0
2006-08-31 03:15:00,76.331,76.331,76.262,76.293,158400000.0
2006-08-31 03:30:00,76.297,76.349,76.235,76.34,166200000.0
2006-08-31 03:45:00,76.31,76.332,76.297,76.325,166400000.0
2006-08-31 04:00:00,76.35,76.357,76.315,76.329,135200000.0
2006-08-31 04:15:00,76.334,76.38,76.308,76.356,137600000.0
2006-08-31 04:30:00,76.359,76.402,76.359,76.385,157200000.0
2006-08-31 04:45:00,76.393,76.425,76.322,76.414,121600000.0
2006-08-31 05:00:00,76.395,76.447,76.395,76.447,135000000.0
2006-08-31 05:15:00,76.445,76.505,76.369,76.487,162000000.0
2006-08-31 05:30:00,76.493,76.522,76.439,76.439,194400000.0
2006-08-31 05:45:00,76.429,76.441,76.347,76.384,140800000.0
2006-08-31 06:00:00,76.408,76.474,76.377,76.453,172800000.0
2006-08-31 06:15:00,76.452,76.471,76.401,76.402,142200000.0
2006-08-31 06:30:00,76.396,76.426,76.379,76.426,162600000.0
2006-08-31 06:45:00,76.433,76.482,76.421,76.474,167400000.0
2006-08-31 07:00:00,76.484,76.494,76.454,76.47,184000000.0
2006-08-31 07:15:00,76.475,76.527,76.475,76.511,141200000.0
2006-08-31 07:30:00,76.51,76.518,76.443,76.452,177000000.0
2006-08-31 07:45:00,76.446,76.454,76.41,76.436,184000000.0
2006-08-31 08:00:00,76.439,76.439,76.364,76.385,164800000.0
2006-08-31 08:15:00,76.404,76.438,76.297,76.414,192000000.0
2006-08-31 08:30:00,76.421,76.449,76.401,76.417,177000000.0
2006-08-31 08:45:00,76.409,76.455,76.406,76.416,183800000.0
2006-08-31 09:00:00,76.417,76.45,76.38,76.388,194000000.0
2006-08-31 09:15:00,76.397,76.469,76.363,76.441,190800000.0
2006-08-31 09:30:00,76.441,76.461,76.321,76.383,192400000.0
2006-08-31 09:45:00,76.389,76.433,76.311,76.418,214800000.0
2006-08-31 10:00:00,76.428,76.463,76.389,76.398,180800000.0
2006-08-31 10:15:00,76.382,76.418,76.363,76.386,149800000.0
2006-08-31 10:30:00,76.387,76.413,76.318,76.337,162600000.0
2006-08-31 10:45:00,76.345,76.392,76.228,76.342,204200000.0
2006-08-31 11:00:00,76.355,76.435,76.301,76.414,217000000.0
2006-08-31 11:15:00,76.401,76.401,76.331,76.37,160400000.0
2006-08-31 11:30:00,76.371,76.391,76.326,76.348,170600000.0
2006-08-31 11:45:00,76.354,76.405,76.33,76.394,153800000.0
2006-08-31 12:00:00,76.402,76.43,76.377,76.43,174400000.0
2006-08-31 12:15:00,76.438,76.464,76.357,76.38,191400000.0
2006-08-31 12:30:00,76.378,76.402,76.304,76.381,182400000.0
2006-08-31 12:45:00,76.399,76.399,76.309,76.329,187200000.0
2006-08-31 13:00:00,76.338,76.366,76.327,76.342,167400000.0
2006-08-31 13:15:00,76.352,76.352,76.221,76.311,161000000.0
2006-08-31 13:30:00,76.325,76.365,76.299,76.354,262000000.0
2006-08-31 13:45:00,76.348,76.359,76.297,76.313,265000000.0
2006-08-31 14:00:00,76.313,76.334,76.286,76.33,247800000.0
2006-08-31 14:15:00,76.316,76.316,76.244,76.244,285600000.0
2006-08-31 14:30:00,76.243,76.51,76.24,76.51,315000000.0
2006-08-31 14:45:00,76.514,76.569,76.448,76.537,267600000.0
2006-08-31 15:00:00,76.527,76.536,76.475,76.48,295400000.0
2006-08-31 15:15:00,76.495,76.512,76.334,76.423,456200000.0
2006-08-31 15:30:00,76.353,76.475,76.345,76.452,594000000.0
2006-08-31 15:45:00,76.452,76.521,76.441,76.457,339400000.0
2006-08-31 16:00:00,76.459,76.523,76.375,76.496,587800000.0
2006-08-31 16:15:00,76.527,76.6,76.501,76.537,414800000.0
2006-08-31 16:30:00,76.521,76.568,76.496,76.558,559600000.0
2006-08-31 16:45:00,76.544,76.732,76.533,76.732,570000000.0
2006-08-31 17:00:00,76.731,76.731,76.642,76.692,628400000.0
2006-08-31 17:15:00,76.696,76.777,76.682,76.684,316400000.0
2006-08-31 17:30:00,76.677,76.685,76.635,76.676,530200000.0
2006-08-31 17:45:00,76.665,76.749,76.664,76.747,605600000.0
2006-08-31 18:00:00,76.751,76.942,76.741,76.902,438200000.0
2006-08-31 18:15:00,76.903,76.946,76.867,76.944,466000000.0
2006-08-31 18:30:00,76.949,77.004,76.92,76.945,682800000.0
2006-08-31 18:45:00,76.95,76.988,76.927,76.986,342400000.0
2006-08-31 19:00:00,76.982,76.99,76.89,76.918,248400000.0
2006-08-31 19:15:00,76.917,76.933,76.864,76.864,138600000.0
2006-08-31 19:30:00,76.868,76.895,76.838,76.874,132600000.0
2006-08-31 19:45:00,76.887,76.911,76.843,76.871,162000000.0
2006-08-31 20:00:00,76.874,76.886,76.795,76.873,234000000.0
2006-08-31 20:15:00,76.881,76.947,76.855,76.94,182800000.0
2006-08-31 20:30:00,76.939,76.951,76.902,76.915,183800000.0
2006-08-31 20:45:00,76.92,76.932,76.841,76.841,210000000.0
2006-08-31 21:00:00,76.847,76.86,76.823,76.843,146400000.0
2006-08-31 21:15:00,76.847,76.856,76.828,76.842,84800000.0
2006-08-31 21:30:00,76.836,76.879,76.819,76.859,126400000.0
2006-08-31 21:45:00,76.87,76.883,76.852,76.873,150600000.0
2006-08-31 22:00:00,76.883,76.892,76.864,76.871,147600000.0
2006-08-31 22:15:00,76.864,76.879,76.858,76.863,73600000.0
2006-08-31 22:30:00,76.871,76.877,76.864,76.877,56000000.0
2006-08-31 22:45:00,76.87,76.882,76.864,76.874,78800000.0
2006-08-31 23:30:00,76.878,76.967,76.878,76.96,94800000.0
2006-08-31 23:45:00,76.958,76.982,76.911,76.956,120400000.0
2006-09-01 00:00:00,76.958,76.977,76.949,76.964,83200000.0
2006-09-01 00:15:00,76.973,77.002,76.931,76.958,219200000.0
2006-09-01 00:30:00,76.953,76.967,76.929,76.931,104000000.0
2006-09-01 00:45:00,76.935,76.937,76.901,76.916,100800000.0
2006-09-01 01:00:00,76.919,76.969,76.87,76.964,123200000.0
2006-09-01 01:15:00,76.964,77.004,76.955,77.004,132600000.0
2006-09-01 01:30:00,77.005,77.038,76.991,77.025,201400000.0
2006-09-01 01:45:00,77.015,77.036,76.99,77.032,131600000.0
2006-09-01 02:00:00,77.037,77.069,77.025,77.059,198200000.0
2006-09-01 02:15:00,77.057,77.058,76.971,77.02,145600000.0
2006-09-01 02:30:00,77.027,77.044,77.004,77.039,163600000.0
2006-09-01 02:45:00,77.039,77.046,76.945,77.01,154600000.0
2006-09-01 03:00:00,76.996,77.033,76.9,76.976,156200000.0
2006-09-01 03:15:00,76.979,76.985,76.78,76.782,180800000.0
2006-09-01 03:30:00,76.798,76.83,76.655,76.686,194600000.0
2006-09-01 03:45:00,76.677,76.699,76.561,76.65,187600000.0
2006-09-01 04:00:00,76.657,76.689,76.609,76.671,155200000.0
2006-09-01 04:15:00,76.664,76.726,76.585,76.709,160400000.0
2006-09-01 04:30:00,76.712,76.723,76.656,76.656,149800000.0
2006-09-01 04:45:00,76.657,76.706,76.648,76.702,132800000.0
2006-09-01 05:00:00,76.686,76.727,76.686,76.712,146600000.0
2006-09-01 05:15:00,76.7,76.723,76.679,76.702,88000000.0
2006-09-01 05:30:00,76.702,76.723,76.681,76.705,80000000.0
2006-09-01 05:45:00,76.712,76.745,76.712,76.715,82600000.0
2006-09-01 06:00:00,76.72,76.771,76.678,76.759,107200000.0
2006-09-01 06:15:00,76.762,76.785,76.744,76.781,80000000.0
2006-09-01 06:30:00,76.78,76.817,76.72,76.797,106000000.0
2006-09-01 06:45:00,76.783,76.808,76.769,76.794,119400000.0
2006-09-01 07:00:00,76.789,76.808,76.781,76.802,136000000.0
2006-09-01 07:15:00,76.806,76.887,76.806,76.884,129400000.0
2006-09-01 07:30:00,76.889,76.898,76.855,76.866,139200000.0
2006-09-01 07:45:00,76.84,76.891,76.84,76.873,154600000.0
2006-09-01 08:00:00,76.874,76.874,76.826,76.854,172600000.0
2006-09-01 08:15:00,76.863,76.893,76.782,76.868,164200000.0
2006-09-01 08:30:00,76.872,76.891,76.746,76.747,178600000.0
2006-09-01 08:45:00,76.727,76.757,76.644,76.672,190400000.0
2006-09-01 09:00:00,76.664,76.673,76.551,76.552,181200000.0
2006-09-01 09:15:00,76.562,76.591,76.484,76.574,160000000.0
2006-09-01 09:30:00,76.575,76.617,76.545,76.585,178600000.0
2006-09-01 09:45:00,76.574,76.616,76.504,76.61,203200000.0
2006-09-01 10:00:00,76.618,76.626,76.588,76.592,150200000.0
2006-09-01 10:15:00,76.588,76.67,76.588,76.653,186600000.0
2006-09-01 10:30:00,76.644,76.736,76.613,76.702,135400000.0
2006-09-01 10:45:00,76.692,76.701,76.556,76.646,204200000.0
2006-09-01 11:00:00,76.648,76.649,76.561,76.633,203600000.0
2006-09-01 11:15:00,76.625,76.645,76.585,76.61,114000000.0
2006-09-01 11:30:00,76.611,76.646,76.574,76.637,178600000.0
2006-09-01 11:45:00,76.631,76.665,76.596,76.659,180200000.0
2006-09-01 12:00:00,76.667,76.699,76.664,76.674,139200000.0
2006-09-01 12:15:00,76.673,76.71,76.631,76.7,193600000.0
2006-09-01 12:30:00,76.691,76.744,76.645,76.723,161000000.0
2006-09-01 12:45:00,76.723,76.754,76.708,76.749,175400000.0
2006-09-01 13:00:00,76.772,76.772,76.704,76.704,141000000.0
2006-09-01 13:15:00,76.716,76.787,76.674,76.774,201000000.0
2006-09-01 13:30:00,76.779,76.844,76.777,76.833,280000000.0
2006-09-01 13:45:00,76.825,76.899,76.825,76.856,282000000.0
2006-09-01 14:00:00,76.854,76.883,76.827,76.861,371600000.0
2006-09-01 14:15:00,76.845,76.908,76.685,76.685,311200000.0
2006-09-01 14:30:00,76.721,76.819,76.66,76.798,314000000.0
2006-09-01 14:45:00,76.791,76.797,76.573,76.573,268600000.0
2006-09-01 15:00:00,76.578,76.735,76.558,76.692,286800000.0
2006-09-01 15:15:00,76.682,76.779,76.614,76.699,457000000.0
2006-09-01 15:30:00,76.635,76.796,76.635,76.767,594400000.0
2006-09-01 15:45:00,76.771,76.818,76.7,76.723,340400000.0
2006-09-01 16:00:00,76.705,76.79,76.664,76.725,586000000.0
2006-09-01 16:15:00,76.731,76.777,76.668,76.714,414800000.0
2006-09-01 16:30:00,76.72,76.807,76.696,76.8,558000000.0
2006-09-01 16:45:00,76.792,76.872,76.706,76.706,568200000.0
2006-09-01 17:00:00,76.695,76.728,76.645,76.695,626600000.0
2006-09-01 17:15:00,76.7,76.741,76.688,76.696,359600000.0
2006-09-01 17:30:00,76.695,76.716,76.666,76.709,527800000.0
2006-09-01 17:45:00,76.709,76.731,76.665,76.731,514000000.0
2006-09-01 18:00:00,76.734,76.734,76.597,76.597,438400000.0
2006-09-01 18:15:00,76.581,76.638,76.565,76.581,514200000.0
2006-09-01 18:30:00,76.577,76.589,76.552,76.576,611000000.0
2006-09-01 18:45:00,76.581,76.591,76.563,76.581,255800000.0
2006-09-01 19:00:00,76.575,76.596,76.563,76.588,219000000.0
2006-09-01 19:15:00,76.592,76.631,76.583,76.596,221800000.0
2006-09-01 19:30:00,76.602,76.627,76.592,76.599,56000000.0
2006-09-01 19:45:00,76.604,76.615,76.574,76.59,115200000.0
2006-09-01 20:00:00,76.603,76.626,76.601,76.611,72000000.0
2006-09-01 20:15:00,76.617,76.643,76.592,76.643,108800000.0
2006-09-01 20:30:00,76.635,76.641,76.606,76.614,140800000.0
2006-09-01 20:45:00,76.63,76.639,76.603,76.615,82000000.0
2006-09-01 21:00:00,76.614,76.634,76.589,76.607,89000000.0
2006-09-01 21:15:00,76.615,76.673,76.589,76.673,129000000.0
2006-09-01 21:30:00,76.674,76.674,76.529,76.649,99200000.0
2006-09-01 21:45:00,76.65,76.65,76.628,76.632,54400000.0
2006-09-01 22:00:00,76.637,76.637,76.602,76.614,102400000.0
2006-09-01 22:15:00,76.613,76.625,76.605,76.611,80800000.0
2006-09-01 22:30:00,76.615,76.622,76.551,76.614,119400000.0
2006-09-01 22:45:00,76.619,76.635,76.608,76.618,70400000.0
2006-09-03 23:15:00,76.609,76.609,76.506,76.56,24000000.0
2006-09-03 23:30:00,76.566,76.566,76.529,76.544,119400000.0
2006-09-03 23:45:00,76.54,76.551,76.433,76.526,139200000.0
2006-09-04 00:00:00,76.539,76.56,76.533,76.552,124800000.0
2006-09-04 00:15:00,76.56,76.582,76.554,76.566,163200000.0
2006-09-04 00:30:00,76.583,76.583,76.54,76.546,83200000.0
2006-09-04 00:45:00,76.548,76.557,76.525,76.527,86400000.0
2006-09-04 01:00:00,76.523,76.565,76.453,76.562,149800000.0
2006-09-04 01:15:00,76.551,76.556,76.531,76.551,61800000.0
2006-09-04 01:30:00,76.55,76.55,76.512,76.521,60800000.0
2006-09-04 01:45:00,76.522,76.525,76.47,76.47,62400000.0
2006-09-04 02:00:00,76.472,76.492,76.454,76.492,54400000.0
2006-09-04 02:15:00,76.495,76.512,76.437,76.476,98600000.0
2006-09-04 02:30:00,76.477,76.48,76.461,76.476,54400000.0
2006-09-04 02:45:00,76.467,76.479,76.355,76.477,134400000.0
2006-09-04 03:00:00,76.474,76.479,76.383,76.435,171200000.0
2006-09-04 03:15:00,76.428,76.437,76.39,76.416,124800000.0
2006-09-04 03:30:00,76.419,76.419,76.328,76.366,121400000.0
2006-09-04 03:45:00,76.36,76.375,76.354,76.365,81600000.0
2006-09-04 04:00:00,76.366,76.392,76.349,76.39,87400000.0
2006-09-04 04:15:00,76.395,76.405,76.384,76.392,66000000.0
2006-09-04 04:30:00,76.384,76.393,76.374,76.384,51600000.0
2006-09-04 04:45:00,76.362,76.377,76.274,76.338,67200000.0
2006-09-04 05:00:00,76.335,76.353,76.334,76.353,49600000.0
2006-09-04 05:15:00,76.351,76.359,76.339,76.355,36800000.0
2006-09-04 05:30:00,76.354,76.354,76.326,76.337,54400000.0
2006-09-04 05:45:00,76.332,76.335,76.315,76.323,28800000.0
2006-09-04 06:00:00,76.326,76.335,76.307,76.331,72000000.0
2006-09-04 06:15:00,76.33,76.33,76.274,76.284,57600000.0
2006-09-04 06:30:00,76.277,76.289,76.165,76.213,108800000.0
2006-09-04 06:45:00,76.215,76.215,76.149,76.202,177600000.0
2006-09-04 07:00:00,76.201,76.242,76.186,76.204,164800000.0
2006-09-04 07:15:00,76.205,76.206,76.181,76.186,47400000.0
2006-09-04 07:30:00,76.193,76.235,76.186,76.231,97000000.0
2006-09-04 07:45:00,76.229,76.244,76.227,76.234,84600000.0
2006-09-04 08:00:00,76.235,76.287,76.235,76.264,80000000.0
2006-09-04 08:15:00,76.246,76.246,76.105,76.204,122000000.0
2006-09-04 08:30:00,76.207,76.223,76.19,76.214,127400000.0
2006-09-04 08:45:00,76.207,76.242,76.207,76.214,134400000.0
2006-09-04 09:00:00,76.224,76.231,76.208,76.221,97000000.0
2006-09-04 09:15:00,76.22,76.291,76.168,76.228,97600000.0
2006-09-04 09:30:00,76.222,76.223,76.152,76.152,125200000.0
2006-09-04 09:45:00,76.146,76.146,75.969,76.066,169600000.0
2006-09-04 10:00:00,76.064,76.065,76.009,76.026,180600000.0
2006-09-04 10:15:00,76.016,76.079,75.997,76.06,162000000.0
2006-09-04 10:30:00,76.068,76.085,75.973,76.085,145600000.0
2006-09-04 10:45:00,76.072,76.107,76.072,76.095,132000000.0
2006-09-04 11:00:00,76.11,76.11,76.066,76.073,177600000.0
2006-09-04 11:15:00,76.067,76.1,76.063,76.088,132200000.0
2006-09-04 11:30:00,76.092,76.092,75.995,76.007,163200000.0
2006-09-04 11:45:00,76.001,76.025,75.949,76.0,191400000.0
2006-09-04 12:00:00,76.003,76.014,75.986,75.992,137600000.0
2006-09-04 12:15:00,75.98,75.997,75.941,75.954,144000000.0
2006-09-04 12:30:00,75.952,75.997,75.876,75.99,169400000.0
2006-09-04 12:45:00,75.984,75.996,75.956,75.96,120000000.0
2006-09-04 13:00:00,75.957,75.994,75.931,75.931,148200000.0
2006-09-04 13:15:00,75.952,75.962,75.864,75.952,114600000.0
2006-09-04 13:30:00,75.953,75.961,75.939,75.961,157200000.0
2006-09-04 13:45:00,75.956,75.961,75.911,75.927,168400000.0
2006-09-04 14:00:00,75.928,75.966,75.916,75.966,191400000.0
2006-09-04 14:15:00,75.967,75.97,75.917,75.921,169600000.0
2006-09-04 14:30:00,75.913,75.945,75.912,75.945,158400000.0
2006-09-04 14:45:00,75.945,75.945,75.905,75.934,252200000.0
2006-09-04 15:00:00,75.929,75.929,75.867,75.878,226600000.0
2006-09-04 15:15:00,75.879,75.879,75.773,75.858,396600000.0
2006-09-04 15:30:00,75.866,75.898,75.866,75.887,312400000.0
2006-09-04 15:45:00,75.89,75.896,75.861,75.871,143400000.0
2006-09-04 16:00:00,75.881,75.892,75.862,75.872,424800000.0
2006-09-04 16:15:00,75.86,75.868,75.836,75.856,263400000.0
2006-09-04 16:30:00,75.853,75.859,75.829,75.842,331200000.0
2006-09-04 16:45:00,75.842,75.881,75.838,75.877,367200000.0
2006-09-04 17:00:00,75.876,75.951,75.868,75.925,497600000.0
2006-09-04 17:15:00,75.927,75.936,75.882,75.902,299000000.0
2006-09-04 17:30:00,75.899,75.937,75.872,75.919,331200000.0
2006-09-04 17:45:00,75.92,75.959,75.915,75.948,434800000.0
2006-09-04 18:00:00,75.949,75.959,75.93,75.944,353000000.0
2006-09-04 18:15:00,75.953,75.967,75.928,75.951,373000000.0
2006-09-04 18:30:00,75.954,75.998,75.948,75.986,481000000.0
2006-09-04 18:45:00,75.987,76.004,75.94,75.947,158400000.0
2006-09-04 19:00:00,75.947,75.956,75.927,75.932,159400000.0
2006-09-04 19:15:00,75.937,75.956,75.926,75.951,56000000.0
2006-09-04 19:30:00,75.944,75.947,75.933,75.935,29200000.0
2006-09-04 19:45:00,75.926,75.946,75.92,75.946,53800000.0
2006-09-04 20:00:00,75.937,75.959,75.929,75.947,76800000.0
2006-09-04 20:15:00,75.948,75.954,75.917,75.917,161600000.0
2006-09-04 20:30:00,75.924,75.935,75.914,75.917,62400000.0
2006-09-04 21:00:00,75.92,75.923,75.883,75.896,76200000.0
2006-09-04 21:15:00,75.886,75.929,75.886,75.928,80000000.0
2006-09-04 21:30:00,75.928,75.928,75.881,75.901,85800000.0
2006-09-04 21:45:00,75.901,75.939,75.9,75.914,96000000.0
2006-09-04 22:00:00,75.914,75.917,75.897,75.909,35200000.0
2006-09-04 22:15:00,75.902,75.916,75.896,75.909,43200000.0
2006-09-04 22:30:00,75.914,75.927,75.891,75.925,99600000.0
2006-09-04 22:45:00,75.925,75.969,75.915,75.956,144800000.0
2006-09-04 23:00:00,75.965,75.969,75.911,75.921,121600000.0
2006-09-04 23:15:00,75.932,75.948,75.902,75.948,116200000.0
2006-09-04 23:30:00,75.943,75.983,75.943,75.97,86400000.0
2006-09-04 23:45:00,75.964,75.996,75.896,75.982,104000000.0
2006-09-05 00:00:00,76.0,76.021,75.972,76.011,109800000.0
2006-09-05 00:15:00,76.009,76.029,75.994,76.027,146600000.0
2006-09-05 00:30:00,76.03,76.04,75.985,76.007,163200000.0
2006-09-05 00:45:00,76.002,76.02,75.997,76.014,103200000.0
2006-09-05 01:00:00,76.014,76.025,75.954,76.016,131600000.0
2006-09-05 01:15:00,76.018,76.021,75.935,75.955,187000000.0
2006-09-05 01:30:00,75.948,75.975,75.945,75.966,88400000.0
2006-09-05 01:45:00,75.971,75.973,75.952,75.956,92800000.0
2006-09-05 02:00:00,75.958,75.958,75.783,75.783,139600000.0
2006-09-05 02:15:00,75.783,75.855,75.711,75.854,154600000.0
2006-09-05 02:30:00,75.855,75.858,75.8,75.827,156800000.0
2006-09-05 02:45:00,75.834,75.856,75.739,75.789,141200000.0
2006-09-05 03:00:00,75.812,75.844,75.723,75.758,174400000.0
2006-09-05 03:15:00,75.768,75.797,75.759,75.797,131200000.0
2006-09-05 03:30:00,75.803,75.803,75.736,75.794,92800000.0
2006-09-05 03:45:00,75.798,75.799,75.748,75.767,83600000.0
2006-09-05 04:00:00,75.758,75.778,75.757,75.771,80000000.0
2006-09-05 04:15:00,75.79,75.809,75.785,75.793,64000000.0
2006-09-05 04:30:00,75.807,75.869,75.806,75.864,82000000.0
2006-09-05 04:45:00,75.869,75.884,75.772,75.873,101800000.0
2006-09-05 05:00:00,75.868,75.895,75.854,75.883,105000000.0
2006-09-05 05:15:00,75.876,75.909,75.876,75.897,77200000.0
2006-09-05 05:30:00,75.895,75.916,75.882,75.898,96000000.0
2006-09-05 05:45:00,75.892,75.899,75.877,75.887,41600000.0
2006-09-05 06:00:00,75.888,75.888,75.732,75.803,162400000.0
2006-09-05 06:15:00,75.809,75.825,75.777,75.777,141800000.0
2006-09-05 06:30:00,75.769,75.824,75.725,75.808,154000000.0
2006-09-05 06:45:00,75.816,75.832,75.795,75.824,108800000.0
2006-09-05 07:00:00,75.807,75.831,75.806,75.831,54400000.0
2006-09-05 07:15:00,75.822,75.888,75.806,75.878,97000000.0
2006-09-05 07:30:00,75.874,75.929,75.862,75.921,120400000.0
2006-09-05 07:45:00,75.927,75.934,75.861,75.874,182800000.0
2006-09-05 08:00:00,75.878,75.881,75.787,75.796,123200000.0
2006-09-05 08:15:00,75.81,75.83,75.788,75.83,123200000.0
2006-09-05 08:30:00,75.825,75.848,75.788,75.839,201000000.0
2006-09-05 08:45:00,75.834,75.844,75.777,75.783,140800000.0
2006-09-05 09:00:00,75.784,75.794,75.674,75.675,170000000.0
2006-09-05 09:15:00,75.674,75.711,75.591,75.668,172800000.0
2006-09-05 09:30:00,75.671,75.688,75.601,75.678,160000000.0
2006-09-05 09:45:00,75.687,75.713,75.595,75.688,165800000.0
2006-09-05 10:00:00,75.694,75.706,75.64,75.674,176400000.0
2006-09-05 10:15:00,75.667,75.681,75.649,75.674,129600000.0
2006-09-05 10:30:00,75.671,75.71,75.619,75.675,141800000.0
2006-09-05 10:45:00,75.685,75.711,75.613,75.7,134800000.0
2006-09-05 11:00:00,75.696,75.739,75.681,75.738,165200000.0
2006-09-05 11:15:00,75.742,75.792,75.736,75.739,177600000.0
2006-09-05 11:30:00,75.737,75.75,75.712,75.743,127400000.0
2006-09-05 11:45:00,75.742,75.771,75.709,75.758,156800000.0
2006-09-05 12:00:00,75.766,75.775,75.741,75.756,99600000.0
2006-09-05 12:15:00,75.745,75.765,75.735,75.752,108800000.0
2006-09-05 12:30:00,75.747,75.765,75.67,75.753,181800000.0
2006-09-05 12:45:00,75.753,75.753,75.724,75.734,105600000.0
2006-09-05 13:00:00,75.734,75.752,75.728,75.742,70400000.0
2006-09-05 15:45:00,75.886,75.892,75.855,75.864,148800000.0
2006-09-05 16:00:00,75.861,75.861,75.817,75.835,427000000.0
2006-09-05 16:15:00,75.838,75.893,75.835,75.893,281200000.0
2006-09-05 16:30:00,75.902,75.975,75.873,75.975,542200000.0
2006-09-05 16:45:00,75.967,76.036,75.967,75.977,570800000.0
2006-09-05 17:00:00,75.974,75.975,75.912,75.921,504000000.0
2006-09-05 17:15:00,75.933,75.969,75.924,75.96,307200000.0
2006-09-05 17:30:00,75.954,76.0,75.951,75.982,474400000.0
2006-09-05 17:45:00,75.979,76.011,75.919,75.939,549600000.0
2006-09-05 18:00:00,75.948,75.97,75.898,75.926,374600000.0
2006-09-05 18:15:00,75.922,75.922,75.893,75.917,364200000.0
2006-09-05 18:30:00,75.916,75.916,75.882,75.894,254400000.0
2006-09-05 18:45:00,75.901,75.901,75.849,75.876,233600000.0
2006-09-05 19:00:00,75.873,75.916,75.849,75.914,273600000.0
2006-09-05 19:15:00,75.914,75.933,75.895,75.927,132800000.0
2006-09-05 19:30:00,75.938,75.957,75.936,75.946,51200000.0
2006-09-05 19:45:00,75.942,75.942,75.911,75.923,93200000.0
2006-09-05 20:00:00,75.93,75.941,75.908,75.91,91200000.0
2006-09-05 20:15:00,75.916,75.916,75.891,75.897,64000000.0
2006-09-05 20:30:00,75.897,75.909,75.875,75.885,123200000.0
2006-09-05 20:45:00,75.887,75.905,75.884,75.886,74000000.0
2006-09-05 21:00:00,75.858,75.891,75.853,75.876,146000000.0
2006-09-05 21:15:00,75.881,75.883,75.846,75.883,78800000.0
2006-09-05 21:30:00,75.877,75.877,75.779,75.877,51200000.0
2006-09-05 21:45:00,75.87,75.888,75.867,75.881,57600000.0
2006-09-05 22:00:00,75.89,75.914,75.888,75.901,175800000.0
2006-09-05 22:15:00,75.897,75.928,75.895,75.922,142400000.0
2006-09-05 22:30:00,75.934,75.942,75.868,75.939,109800000.0
2006-09-05 22:45:00,75.936,75.963,75.928,75.955,110200000.0
2006-09-05 23:00:00,75.952,75.96,75.948,75.949,75200000.0
2006-09-05 23:15:00,75.962,76.003,75.937,75.989,94400000.0
2006-09-05 23:30:00,75.988,76.0,75.953,75.962,96000000.0
2006-09-05 23:45:00,75.956,75.995,75.916,75.989,87400000.0
2006-09-06 00:00:00,75.997,76.015,75.969,76.008,97600000.0
2006-09-06 00:15:00,76.013,76.029,75.982,75.987,107600000.0
2006-09-06 00:30:00,76.0,76.021,75.987,76.021,54400000.0
2006-09-06 00:45:00,76.022,76.038,76.009,76.028,105600000.0
2006-09-06 01:00:00,76.031,76.045,75.999,75.999,77200000.0
2006-09-06 01:15:00,76.003,76.01,75.94,75.953,124600000.0
2006-09-06 01:30:00,75.947,75.963,75.929,75.929,169000000.0
2006-09-06 01:45:00,75.929,75.948,75.9,75.92,170600000.0
2006-09-06 02:00:00,75.926,75.932,75.889,75.924,145600000.0
2006-09-06 02:15:00,75.93,75.98,75.874,75.975,102800000.0
2006-09-06 02:30:00,75.973,76.019,75.966,76.008,90000000.0
2006-09-06 02:45:00,76.005,76.084,75.956,76.052,126200000.0
2006-09-06 03:00:00,76.03,76.157,75.927,76.13,188200000.0
2006-09-06 03:15:00,76.131,76.146,76.096,76.128,184000000.0
2006-09-06 03:30:00,76.133,76.168,76.072,76.14,121000000.0
2006-09-06 03:45:00,76.133,76.141,76.079,76.08,148200000.0
2006-09-06 04:00:00,76.082,76.097,76.067,76.092,125200000.0
2006-09-06 04:15:00,76.092,76.104,76.078,76.098,80000000.0
2006-09-06 04:30:00,76.097,76.107,76.066,76.086,112000000.0
2006-09-06 04:45:00,76.097,76.127,76.021,76.117,64400000.0
2006-09-06 05:00:00,76.124,76.129,76.109,76.129,72000000.0
2006-09-06 05:15:00,76.128,76.132,76.098,76.112,102400000.0
2006-09-06 05:30:00,76.104,76.125,76.104,76.112,73600000.0
2006-09-06 05:45:00,76.115,76.144,76.053,76.137,91600000.0
2006-09-06 06:00:00,76.145,76.191,76.072,76.184,73800000.0
2006-09-06 06:15:00,76.179,76.214,76.163,76.199,111400000.0
2006-09-06 06:30:00,76.192,76.234,76.148,76.193,41600000.0
2006-09-06 06:45:00,76.186,76.204,76.162,76.176,155000000.0
2006-09-06 07:00:00,76.177,76.182,76.16,76.175,121400000.0
2006-09-06 07:15:00,76.173,76.195,76.152,76.188,120400000.0
2006-09-06 07:30:00,76.188,76.201,76.145,76.156,178000000.0
2006-09-06 07:45:00,76.155,76.156,76.132,76.149,113000000.0
2006-09-06 08:00:00,76.149,76.151,76.093,76.105,144000000.0
2006-09-06 08:15:00,76.113,76.149,76.034,76.099,153600000.0
2006-09-06 08:30:00,76.094,76.097,76.048,76.08,189800000.0
2006-09-06 08:45:00,76.066,76.082,76.053,76.07,101800000.0
2006-09-06 09:00:00,76.075,76.093,76.064,76.074,125800000.0
2006-09-06 09:15:00,76.069,76.105,76.057,76.102,105600000.0
2006-09-06 09:30:00,76.108,76.136,76.054,76.107,140600000.0
2006-09-06 09:45:00,76.114,76.149,76.022,76.119,131200000.0
2006-09-06 10:00:00,76.122,76.149,76.11,76.144,128400000.0
2006-09-06 10:15:00,76.145,76.15,76.112,76.15,116200000.0
2006-09-06 10:30:00,76.147,76.19,76.072,76.19,145000000.0
2006-09-06 10:45:00,76.183,76.21,76.098,76.184,178600000.0
2006-09-06 11:00:00,76.19,76.223,76.143,76.193,161000000.0
2006-09-06 11:15:00,76.191,76.202,76.153,76.193,137600000.0
2006-09-06 11:30:00,76.191,76.204,76.179,76.195,147200000.0
2006-09-06 11:45:00,76.196,76.197,76.152,76.159,153800000.0
2006-09-06 12:00:00,76.169,76.177,76.154,76.167,153600000.0
2006-09-06 12:15:00,76.175,76.202,76.123,76.188,154600000.0
2006-09-06 12:30:00,76.186,76.211,76.186,76.208,132200000.0
2006-09-06 12:45:00,76.211,76.217,76.175,76.19,156200000.0
2006-09-06 13:00:00,76.192,76.208,76.166,76.188,139200000.0
2006-09-06 13:15:00,76.208,76.359,76.189,76.349,201600000.0
2006-09-06 13:30:00,76.353,76.353,76.306,76.335,294400000.0
2006-09-06 13:45:00,76.334,76.343,76.318,76.33,189200000.0
2006-09-06 14:00:00,76.327,76.348,76.325,76.33,211000000.0
2006-09-06 14:15:00,76.331,76.36,76.323,76.343,300600000.0
2006-09-06 14:30:00,76.352,76.383,76.251,76.282,258000000.0
2006-09-06 14:45:00,76.28,76.28,76.221,76.26,268200000.0
2006-09-06 15:00:00,76.26,76.296,76.24,76.28,267600000.0
2006-09-06 15:15:00,76.271,76.294,76.191,76.282,317800000.0
2006-09-06 15:30:00,76.287,76.343,76.277,76.343,454000000.0
2006-09-06 15:45:00,76.331,76.353,76.268,76.33,315800000.0
2006-09-06 16:00:00,76.347,76.361,76.274,76.302,589200000.0
2006-09-06 16:15:00,76.307,76.326,76.283,76.29,370600000.0
2006-09-06 16:30:00,76.295,76.363,76.284,76.358,251200000.0
2006-09-06 16:45:00,76.349,76.373,76.319,76.319,522000000.0
2006-09-06 17:00:00,76.325,76.36,76.325,76.349,556800000.0
2006-09-06 17:15:00,76.351,76.394,76.345,76.391,273400000.0
2006-09-06 17:30:00,76.389,76.395,76.375,76.387,512400000.0
2006-09-06 17:45:00,76.39,76.399,76.381,76.391,293200000.0
2006-09-06 18:00:00,76.395,76.429,76.394,76.426,336400000.0
2006-09-06 18:15:00,76.431,76.453,76.402,76.403,466000000.0
2006-09-06 18:30:00,76.401,76.418,76.387,76.417,302200000.0
2006-09-06 18:45:00,76.427,76.491,76.423,76.49,252000000.0
2006-09-06 19:00:00,76.482,76.488,76.471,76.483,241600000.0
2006-09-06 19:15:00,76.482,76.483,76.44,76.457,219600000.0
2006-09-06 19:30:00,76.458,76.458,76.438,76.449,86400000.0
2006-09-06 19:45:00,76.446,76.453,76.392,76.399,141600000.0
2006-09-06 20:00:00,76.398,76.403,76.23,76.296,218600000.0
2006-09-06 20:15:00,76.307,76.354,76.294,76.333,202600000.0
2006-09-06 20:30:00,76.335,76.341,76.289,76.311,98000000.0
2006-09-06 20:45:00,76.31,76.325,76.291,76.298,117800000.0
2006-09-06 21:00:00,76.312,76.329,76.299,76.313,111400000.0
2006-09-06 21:15:00,76.323,76.328,76.235,76.297,60800000.0
2006-09-06 21:30:00,76.303,76.315,76.293,76.304,108800000.0
2006-09-06 21:45:00,76.31,76.325,76.293,76.316,101600000.0
2006-09-06 22:00:00,76.321,76.333,76.306,76.331,84800000.0
2006-09-06 22:15:00,76.321,76.336,76.305,76.32,136000000.0
2006-09-06 22:30:00,76.323,76.347,76.262,76.341,116800000.0
2006-09-06 22:45:00,76.335,76.347,76.327,76.328,112400000.0
2006-09-06 23:00:00,76.306,76.342,76.292,76.33,194600000.0
2006-09-06 23:15:00,76.33,76.336,76.27,76.315,76800000.0
2006-09-06 23:30:00,76.333,76.369,76.333,76.341,76800000.0
2006-09-06 23:45:00,76.335,76.346,76.313,76.323,94400000.0
2006-09-07 00:00:00,76.322,76.33,76.301,76.308,92200000.0
2006-09-07 00:15:00,76.307,76.318,76.274,76.295,175400000.0
2006-09-07 00:30:00,76.291,76.298,76.262,76.287,81600000.0
2006-09-07 00:45:00,76.282,76.289,76.262,76.284,96400000.0
2006-09-07 01:00:00,76.281,76.293,76.259,76.27,89000000.0
2006-09-07 01:15:00,76.268,76.283,76.259,76.277,81600000.0
2006-09-07 01:30:00,76.28,76.303,76.256,76.299,113000000.0
2006-09-07 01:45:00,76.303,76.326,76.29,76.293,110400000.0
2006-09-07 02:00:00,76.302,76.334,76.288,76.315,127800000.0
2006-09-07 02:15:00,76.321,76.393,76.276,76.371,152000000.0
2006-09-07 02:30:00,76.371,76.382,76.349,76.356,154600000.0
2006-09-07 02:45:00,76.355,76.393,76.272,76.38,144000000.0
2006-09-07 03:00:00,76.38,76.421,76.378,76.387,147200000.0
2006-09-07 03:15:00,76.391,76.394,76.359,76.372,159400000.0
2006-09-07 03:30:00,76.375,76.386,76.288,76.371,165200000.0
2006-09-07 03:45:00,76.371,76.401,76.352,76.396,122000000.0
2006-09-07 04:00:00,76.406,76.414,76.363,76.409,124200000.0
2006-09-07 04:15:00,76.412,76.414,76.318,76.403,112000000.0
2006-09-07 04:30:00,76.401,76.421,76.393,76.415,76800000.0
2006-09-07 04:45:00,76.416,76.422,76.315,76.411,149600000.0
2006-09-07 05:00:00,76.408,76.416,76.387,76.398,55400000.0
2006-09-07 05:15:00,76.41,76.411,76.389,76.396,33600000.0
2006-09-07 05:30:00,76.393,76.4,76.37,76.395,147600000.0
2006-09-07 05:45:00,76.395,76.401,76.317,76.395,97600000.0
2006-09-07 06:00:00,76.387,76.387,76.256,76.352,125800000.0
2006-09-07 06:15:00,76.356,76.359,76.328,76.343,84200000.0
2006-09-07 06:30:00,76.336,76.348,76.31,76.338,98000000.0
2006-09-07 06:45:00,76.344,76.368,76.336,76.363,146600000.0
2006-09-07 07:00:00,76.368,76.368,76.343,76.359,97000000.0
2006-09-07 07:15:00,76.36,76.367,76.336,76.345,139600000.0
2006-09-07 07:30:00,76.334,76.338,76.31,76.326,71400000.0
2006-09-07 07:45:00,76.323,76.366,76.315,76.364,128000000.0
2006-09-07 08:00:00,76.361,76.37,76.337,76.349,163200000.0
2006-09-07 08:15:00,76.35,76.378,76.274,76.346,146600000.0
2006-09-07 08:30:00,76.338,76.356,76.332,76.349,85800000.0
2006-09-07 08:45:00,76.344,76.374,76.343,76.355,126400000.0
2006-09-07 09:00:00,76.349,76.366,76.343,76.35,63400000.0
2006-09-07 09:15:00,76.354,76.39,76.282,76.358,177000000.0
2006-09-07 09:30:00,76.361,76.518,76.361,76.505,193000000.0
2006-09-07 09:45:00,76.51,76.545,76.434,76.518,201400000.0
2006-09-07 10:00:00,76.529,76.539,76.477,76.513,176000000.0
2006-09-07 10:15:00,76.506,76.557,76.475,76.522,168000000.0
2006-09-07 10:30:00,76.526,76.569,76.432,76.569,140200000.0
2006-09-07 10:45:00,76.569,76.59,76.164,76.247,204200000.0
2006-09-07 11:00:00,76.266,76.266,76.0,76.0,217000000.0
2006-09-07 11:15:00,75.975,76.062,75.938,75.995,201600000.0
2006-09-07 11:30:00,75.966,76.021,75.918,76.003,192400000.0
2006-09-07 11:45:00,75.995,76.046,75.969,76.039,168400000.0
2006-09-07 12:00:00,76.044,76.056,75.967,75.999,191400000.0
2006-09-07 12:15:00,75.993,76.014,75.922,75.961,160000000.0
2006-09-07 12:30:00,75.963,76.104,75.935,76.057,193000000.0
2006-09-07 12:45:00,76.054,76.057,75.934,75.948,201400000.0
2006-09-07 13:00:00,75.944,76.093,75.909,76.073,206800000.0
2006-09-07 13:15:00,76.081,76.085,75.936,76.025,191200000.0
2006-09-07 13:30:00,76.029,76.047,76.009,76.027,265600000.0
2006-09-07 13:45:00,76.03,76.1,76.019,76.095,259200000.0
2006-09-07 14:00:00,76.086,76.093,76.057,76.09,359200000.0
2006-09-07 14:15:00,76.101,76.137,76.101,76.122,164200000.0
2006-09-07 14:30:00,76.107,76.149,76.092,76.149,263400000.0
2006-09-07 14:45:00,76.157,76.178,76.103,76.126,267600000.0
2006-09-07 15:00:00,76.135,76.163,76.058,76.156,280400000.0
2006-09-07 15:15:00,76.154,76.21,76.116,76.201,430200000.0
2006-09-07 15:30:00,76.109,76.221,76.058,76.204,452000000.0
2006-09-07 15:45:00,76.202,76.202,76.143,76.151,274400000.0
2006-09-07 16:00:00,76.149,76.19,76.124,76.182,547600000.0
2006-09-07 16:15:00,76.184,76.236,76.179,76.185,367200000.0
2006-09-07 16:30:00,76.196,76.225,76.19,76.201,560400000.0
2006-09-07 16:45:00,76.192,76.289,76.183,76.193,481000000.0
2006-09-07 17:00:00,76.2,76.322,76.157,76.286,626200000.0
2006-09-07 17:15:00,76.278,76.281,76.182,76.208,343800000.0
2006-09-07 17:30:00,76.203,76.229,76.189,76.189,426400000.0
2006-09-07 17:45:00,76.186,76.22,76.131,76.131,509600000.0
2006-09-07 18:00:00,76.135,76.181,76.111,76.181,403600000.0
2006-09-07 18:15:00,76.205,76.219,76.173,76.217,380000000.0
2006-09-07 18:30:00,76.222,76.242,76.208,76.225,653800000.0
2006-09-07 18:45:00,76.215,76.222,76.193,76.197,207800000.0
2006-09-07 19:00:00,76.198,76.23,76.198,76.216,274000000.0
2006-09-07 19:15:00,76.219,76.223,76.189,76.198,171600000.0
2006-09-07 19:30:00,76.19,76.19,76.155,76.185,93200000.0
2006-09-07 19:45:00,76.177,76.19,76.156,76.156,131600000.0
2006-09-07 20:00:00,76.14,76.141,76.062,76.128,116800000.0
2006-09-07 20:15:00,76.137,76.155,76.121,76.151,124800000.0
2006-09-07 20:30:00,76.143,76.191,76.127,76.13,77200000.0
2006-09-07 20:45:00,76.139,76.192,76.138,76.143,192200000.0
2006-09-07 21:00:00,76.147,76.16,76.124,76.15,97000000.0
2006-09-07 21:15:00,76.154,76.182,76.065,76.142,134400000.0
2006-09-07 21:30:00,76.149,76.197,76.084,76.193,147200000.0
2006-09-07 21:45:00,76.18,76.202,76.175,76.193,79800000.0
2006-09-07 22:00:00,76.193,76.208,76.174,76.205,136000000.0
2006-09-07 22:15:00,76.203,76.215,76.197,76.199,86200000.0
2006-09-07 22:30:00,76.202,76.211,76.187,76.203,127400000.0
2006-09-07 22:45:00,76.2,76.213,76.185,76.185,137400000.0
2006-09-07 23:00:00,76.183,76.22,76.171,76.212,134400000.0
2006-09-07 23:15:00,76.209,76.217,76.131,76.178,123000000.0
2006-09-07 23:30:00,76.192,76.209,76.17,76.175,151800000.0
2006-09-07 23:45:00,76.179,76.209,76.173,76.196,119400000.0
2006-09-08 00:00:00,76.2,76.203,76.137,76.143,124800000.0
2006-09-08 00:15:00,76.137,76.151,76.107,76.151,129400000.0
2006-09-08 00:30:00,76.152,76.185,76.132,76.169,117200000.0
2006-09-08 00:45:00,76.174,76.226,76.174,76.202,150400000.0
2006-09-08 01:00:00,76.203,76.21,76.178,76.195,128000000.0
2006-09-08 01:15:00,76.198,76.216,76.143,76.169,182400000.0
2006-09-08 01:30:00,76.175,76.183,76.134,76.138,112400000.0
2006-09-08 01:45:00,76.138,76.149,76.118,76.118,132800000.0
2006-09-08 02:00:00,76.121,76.14,76.107,76.113,145000000.0
2006-09-08 02:15:00,76.123,76.159,76.072,76.159,83200000.0
2006-09-08 02:30:00,76.169,76.207,76.167,76.185,116800000.0
2006-09-08 02:45:00,76.173,76.243,76.12,76.227,70400000.0
2006-09-08 03:00:00,76.212,76.224,76.122,76.194,97000000.0
2006-09-08 03:15:00,76.206,76.252,76.203,76.232,139000000.0
2006-09-08 03:30:00,76.228,76.228,76.164,76.175,102400000.0
2006-09-08 03:45:00,76.163,76.172,76.126,76.162,155200000.0
2006-09-08 04:00:00,76.156,76.176,76.139,76.156,116800000.0
2006-09-08 04:15:00,76.156,76.16,76.065,76.131,177600000.0
2006-09-08 04:30:00,76.13,76.141,76.089,76.089,126400000.0
2006-09-08 04:45:00,76.089,76.108,76.007,76.09,104400000.0
2006-09-08 05:00:00,76.08,76.099,76.065,76.087,110400000.0
2006-09-08 05:15:00,76.082,76.093,76.022,76.067,77800000.0
2006-09-08 05:30:00,76.069,76.103,76.057,76.084,137000000.0
2006-09-08 05:45:00,76.081,76.111,75.996,76.077,131600000.0
2006-09-08 06:00:00,76.085,76.085,76.032,76.046,105600000.0
2006-09-08 06:15:00,76.048,76.051,76.006,76.031,90000000.0
2006-09-08 06:30:00,76.033,76.076,76.011,76.075,125200000.0
2006-09-08 06:45:00,76.074,76.088,76.035,76.077,185600000.0
2006-09-08 07:00:00,76.077,76.078,75.998,76.019,150400000.0
2006-09-08 07:15:00,76.022,76.065,76.012,76.055,145000000.0
2006-09-08 07:30:00,76.059,76.06,76.012,76.014,114000000.0
2006-09-08 07:45:00,76.008,76.072,76.006,76.052,169600000.0
2006-09-08 08:00:00,76.058,76.069,76.037,76.04,150800000.0
2006-09-08 08:15:00,76.045,76.057,75.922,75.988,151400000.0
2006-09-08 08:30:00,75.986,76.04,75.983,76.037,188800000.0
2006-09-08 08:45:00,76.043,76.059,76.006,76.015,148800000.0
2006-09-08 09:00:00,76.006,76.078,75.994,76.074,171600000.0
2006-09-08 09:15:00,76.07,76.211,76.034,76.135,175800000.0
2006-09-08 09:30:00,76.14,76.147,76.025,76.069,197200000.0
2006-09-08 09:45:00,76.078,76.109,76.001,76.089,203200000.0
2006-09-08 10:00:00,76.088,76.104,76.064,76.083,165200000.0
2006-09-08 10:15:00,76.08,76.134,76.059,76.085,136400000.0
2006-09-08 10:30:00,76.086,76.117,75.995,76.094,156600000.0
2006-09-08 10:45:00,76.089,76.103,75.99,76.08,147200000.0
2006-09-08 11:00:00,76.086,76.141,76.036,76.128,140800000.0
2006-09-08 11:15:00,76.13,76.15,76.116,76.143,154000000.0
2006-09-08 11:30:00,76.151,76.186,76.132,76.168,153400000.0
2006-09-08 11:45:00,76.167,76.173,76.104,76.169,132600000.0
2006-09-08 12:00:00,76.167,76.213,76.162,76.204,144400000.0
2006-09-08 12:15:00,76.202,76.223,76.126,76.214,176000000.0
2006-09-08 12:30:00,76.223,76.259,76.164,76.199,160000000.0
2006-09-08 12:45:00,76.2,76.222,76.174,76.187,179200000.0
2006-09-08 13:00:00,76.191,76.205,76.163,76.183,141800000.0
2006-09-08 13:15:00,76.204,76.222,76.082,76.176,151400000.0
2006-09-08 13:30:00,76.172,76.184,76.144,76.158,184000000.0
2006-09-08 13:45:00,76.161,76.168,76.12,76.137,179200000.0
2006-09-08 14:00:00,76.143,76.158,76.12,76.151,311200000.0
2006-09-08 14:15:00,76.142,76.195,76.105,76.184,248000000.0
2006-09-08 14:30:00,76.18,76.38,76.176,76.38,314600000.0
2006-09-08 14:45:00,76.397,76.426,76.389,76.404,226600000.0
2006-09-08 15:00:00,76.409,76.457,76.392,76.412,287400000.0
2006-09-08 15:15:00,76.415,76.46,76.329,76.404,374400000.0
2006-09-08 15:30:00,76.299,76.437,76.264,76.37,569800000.0
2006-09-08 15:45:00,76.353,76.375,76.337,76.351,292000000.0
2006-09-08 16:00:00,76.35,76.442,76.342,76.44,589200000.0
2006-09-08 16:15:00,76.443,76.448,76.348,76.41,413600000.0
2006-09-08 16:30:00,76.403,76.41,76.373,76.385,515200000.0
2006-09-08 16:45:00,76.382,76.431,76.362,76.393,392000000.0
2006-09-08 17:00:00,76.397,76.474,76.395,76.445,625200000.0
2006-09-08 17:15:00,76.443,76.449,76.415,76.429,337800000.0
2006-09-08 17:30:00,76.425,76.484,76.421,76.476,318400000.0
2006-09-08 17:45:00,76.471,76.523,76.471,76.507,550600000.0
2006-09-08 18:00:00,76.502,76.553,76.501,76.547,330600000.0
2006-09-08 18:15:00,76.553,76.567,76.534,76.547,431800000.0
2006-09-08 18:30:00,76.547,76.578,76.528,76.551,469600000.0
2006-09-08 18:45:00,76.55,76.551,76.484,76.51,328800000.0
2006-09-08 19:00:00,76.515,76.517,76.483,76.492,183400000.0
2006-09-08 19:15:00,76.501,76.562,76.482,76.544,251000000.0
2006-09-08 19:30:00,76.544,76.555,76.529,76.541,78400000.0
2006-09-08 19:45:00,76.539,76.55,76.511,76.514,116800000.0
2006-09-08 20:00:00,76.507,76.524,76.498,76.521,131200000.0
2006-09-08 20:15:00,76.519,76.524,76.498,76.519,138000000.0
2006-09-08 20:30:00,76.516,76.517,76.482,76.509,152400000.0
2006-09-08 20:45:00,76.506,76.506,76.473,76.479,166400000.0
2006-09-08 21:00:00,76.481,76.494,76.455,76.483,123200000.0
2006-09-08 21:15:00,76.477,76.493,76.404,76.49,83200000.0
2006-09-08 21:30:00,76.494,76.509,76.401,76.486,86400000.0
2006-09-08 21:45:00,76.495,76.5,76.472,76.494,94200000.0
2006-09-08 22:00:00,76.498,76.514,76.484,76.509,162000000.0
2006-09-08 22:15:00,76.503,76.517,76.481,76.481,108200000.0
2006-09-08 22:30:00,76.484,76.499,76.429,76.496,92800000.0
2006-09-08 22:45:00,76.494,76.544,76.482,76.519,191000000.0
2006-09-10 23:15:00,76.521,76.531,76.456,76.505,138600000.0
2006-09-10 23:30:00,76.516,76.533,76.496,76.522,167400000.0
2006-09-10 23:45:00,76.519,76.528,76.409,76.509,100800000.0
2006-09-11 00:00:00,76.518,76.562,76.479,76.562,156800000.0
2006-09-11 00:15:00,76.574,76.595,76.529,76.571,176000000.0
2006-09-11 00:30:00,76.573,76.586,76.556,76.579,166800000.0
2006-09-11 00:45:00,76.569,76.578,76.542,76.546,139200000.0
2006-09-11 01:00:00,76.544,76.551,76.47,76.515,126400000.0
2006-09-11 01:15:00,76.518,76.52,76.492,76.507,124800000.0
2006-09-11 01:30:00,76.507,76.51,76.445,76.463,153600000.0
2006-09-11 01:45:00,76.469,76.495,76.392,76.392,183800000.0
2006-09-11 02:00:00,76.41,76.444,76.358,76.358,175400000.0
2006-09-11 02:15:00,76.369,76.378,76.274,76.333,197800000.0
2006-09-11 02:30:00,76.332,76.397,76.33,76.378,167400000.0
2006-09-11 02:45:00,76.386,76.422,76.297,76.422,153600000.0
2006-09-11 03:00:00,76.438,76.49,76.37,76.484,172800000.0
2006-09-11 03:15:00,76.483,76.485,76.406,76.415,116800000.0
2006-09-11 03:30:00,76.419,76.452,76.355,76.438,135400000.0
2006-09-11 03:45:00,76.425,76.44,76.42,76.437,119400000.0
2006-09-11 04:00:00,76.434,76.436,76.399,76.423,141200000.0
2006-09-11 04:15:00,76.417,76.421,76.321,76.416,84800000.0
2006-09-11 04:30:00,76.417,76.421,76.402,76.403,59200000.0
2006-09-11 04:45:00,76.406,76.412,76.322,76.408,32000000.0
2006-09-11 05:00:00,76.405,76.422,76.393,76.396,98000000.0
2006-09-11 05:15:00,76.408,76.419,76.401,76.407,48000000.0
2006-09-11 05:30:00,76.406,76.415,76.37,76.376,145000000.0
2006-09-11 05:45:00,76.378,76.383,76.283,76.364,144400000.0
2006-09-11 06:00:00,76.373,76.374,76.333,76.347,46400000.0
2006-09-11 06:15:00,76.34,76.366,76.338,76.366,137600000.0
2006-09-11 06:30:00,76.362,76.392,76.362,76.389,102400000.0
2006-09-11 06:45:00,76.39,76.408,76.377,76.392,150400000.0
2006-09-11 07:00:00,76.406,76.447,76.404,76.428,178000000.0
2006-09-11 07:15:00,76.442,76.486,76.431,76.434,160000000.0
2006-09-11 07:30:00,76.44,76.468,76.427,76.467,144000000.0
2006-09-11 07:45:00,76.479,76.495,76.467,76.488,168400000.0
2006-09-11 08:00:00,76.494,76.557,76.48,76.55,164200000.0
2006-09-11 08:15:00,76.58,76.633,76.495,76.561,180200000.0
2006-09-11 08:30:00,76.558,76.654,76.556,76.587,186000000.0
2006-09-11 08:45:00,76.595,76.65,76.542,76.636,189200000.0
2006-09-11 09:00:00,76.635,76.738,76.622,76.722,180600000.0
2006-09-11 09:15:00,76.726,76.773,76.65,76.731,164200000.0
2006-09-11 09:30:00,76.723,76.73,76.701,76.701,151400000.0
2006-09-11 09:45:00,76.714,76.774,76.639,76.684,201600000.0
2006-09-11 10:00:00,76.688,76.692,76.593,76.596,192000000.0
2006-09-11 10:15:00,76.593,76.644,76.593,76.614,156200000.0
2006-09-11 10:30:00,76.612,76.681,76.539,76.681,172000000.0
2006-09-11 10:45:00,76.673,76.73,76.616,76.71,141200000.0
2006-09-11 11:00:00,76.723,76.757,76.718,76.747,171600000.0
2006-09-11 11:15:00,76.737,76.795,76.73,76.746,201600000.0
2006-09-11 11:30:00,76.745,76.756,76.686,76.699,169000000.0
2006-09-11 11:45:00,76.691,76.738,76.64,76.721,168400000.0
2006-09-11 12:00:00,76.73,76.736,76.701,76.723,170000000.0
2006-09-11 12:15:00,76.727,76.778,76.711,76.778,105400000.0
2006-09-11 12:30:00,76.773,76.774,76.742,76.771,112000000.0
2006-09-11 12:45:00,76.778,76.81,76.766,76.798,202600000.0
2006-09-11 13:00:00,76.799,76.822,76.782,76.801,172800000.0
2006-09-11 13:15:00,76.817,76.817,76.784,76.797,155000000.0
2006-09-11 13:30:00,76.801,76.807,76.778,76.78,126400000.0
2006-09-11 13:45:00,76.786,76.798,76.767,76.791,160400000.0
2006-09-11 14:00:00,76.791,76.793,76.741,76.775,308800000.0
2006-09-11 14:15:00,76.771,76.824,76.766,76.815,231800000.0
2006-09-11 14:30:00,76.82,76.83,76.754,76.756,313800000.0
2006-09-11 14:45:00,76.746,76.793,76.732,76.785,237800000.0
2006-09-11 15:00:00,76.774,76.82,76.767,76.782,263800000.0
2006-09-11 15:15:00,76.786,76.815,76.781,76.796,278800000.0
2006-09-11 15:30:00,76.709,76.82,76.689,76.777,417600000.0
2006-09-11 15:45:00,76.779,76.795,76.762,76.792,245600000.0
2006-09-11 16:00:00,76.797,76.877,76.797,76.867,552800000.0
2006-09-11 16:15:00,76.866,76.974,76.855,76.974,317200000.0
2006-09-11 16:30:00,76.989,77.041,76.966,77.028,506800000.0
2006-09-11 16:45:00,77.028,77.077,77.028,77.041,449000000.0
2006-09-11 17:00:00,77.048,77.071,77.039,77.055,546200000.0
2006-09-11 17:15:00,77.055,77.055,76.98,76.984,331600000.0
2006-09-11 17:30:00,76.976,77.036,76.972,76.99,494600000.0
2006-09-11 17:45:00,76.985,76.987,76.935,76.949,607600000.0
2006-09-11 18:00:00,76.948,76.969,76.929,76.947,352800000.0
2006-09-11 18:15:00,76.955,76.973,76.935,76.936,357400000.0
2006-09-11 18:30:00,76.938,76.942,76.885,76.901,469800000.0
2006-09-11 18:45:00,76.907,76.936,76.892,76.925,173200000.0
2006-09-11 19:00:00,76.914,76.938,76.908,76.935,187000000.0
2006-09-11 19:15:00,76.936,76.974,76.914,76.958,221200000.0
2006-09-11 19:30:00,76.961,76.975,76.949,76.967,120400000.0
2006-09-11 19:45:00,76.97,76.978,76.947,76.958,117800000.0
2006-09-11 20:00:00,76.956,76.975,76.911,76.969,141800000.0
2006-09-11 20:15:00,76.974,76.979,76.946,76.965,181000000.0
2006-09-11 20:30:00,76.964,76.981,76.939,76.949,156800000.0
2006-09-11 20:45:00,76.945,76.954,76.921,76.947,141800000.0
2006-09-11 21:00:00,76.943,76.954,76.927,76.946,56000000.0
2006-09-11 21:15:00,76.942,76.949,76.845,76.915,77200000.0
2006-09-11 21:30:00,76.905,76.928,76.837,76.917,82600000.0
2006-09-11 21:45:00,76.922,76.954,76.915,76.946,129600000.0
2006-09-11 22:00:00,76.956,76.962,76.936,76.943,111400000.0
2006-09-11 22:15:00,76.944,76.988,76.942,76.974,124800000.0
2006-09-11 22:30:00,76.981,77.006,76.923,76.988,160000000.0
2006-09-11 22:45:00,76.992,77.013,76.979,77.008,115200000.0
2006-09-11 23:00:00,77.007,77.008,76.97,76.985,186000000.0
2006-09-11 23:15:00,76.981,76.999,76.891,76.944,174400000.0
2006-09-11 23:30:00,76.955,76.983,76.93,76.964,142800000.0
2006-09-11 23:45:00,76.963,76.987,76.953,76.973,77800000.0
2006-09-12 00:00:00,76.985,77.007,76.985,77.004,58000000.0
2006-09-12 00:15:00,77.001,77.004,76.982,77.002,103400000.0
2006-09-12 00:30:00,77.001,77.001,76.951,76.974,153600000.0
2006-09-12 00:45:00,76.966,76.969,76.926,76.939,126400000.0
2006-09-12 01:00:00,76.929,76.943,76.925,76.925,70400000.0
2006-09-12 01:15:00,76.932,76.942,76.918,76.929,89000000.0
2006-09-12 01:30:00,76.926,76.943,76.913,76.935,137000000.0
2006-09-12 01:45:00,76.935,76.943,76.916,76.926,80400000.0
2006-09-12 02:00:00,76.934,76.934,76.865,76.865,136000000.0
2006-09-12 02:15:00,76.866,76.899,76.772,76.893,154600000.0
2006-09-12 02:30:00,76.897,76.918,76.892,76.915,102400000.0
2006-09-12 02:45:00,76.919,76.979,76.845,76.979,154600000.0
2006-09-12 03:00:00,76.994,77.029,76.924,76.985,182200000.0
2006-09-12 03:15:00,76.999,77.042,76.991,77.028,157200000.0
2006-09-12 03:30:00,77.027,77.03,76.948,76.997,181800000.0
2006-09-12 03:45:00,76.988,77.024,76.973,76.999,118400000.0
2006-09-12 04:00:00,77.002,77.006,76.979,76.987,81600000.0
2006-09-12 04:15:00,76.994,77.005,76.896,76.982,139200000.0
2006-09-12 04:30:00,76.974,76.987,76.947,76.97,121000000.0
2006-09-12 04:45:00,76.976,76.982,76.947,76.976,119400000.0
2006-09-12 05:00:00,76.962,76.984,76.956,76.976,84800000.0
2006-09-12 05:15:00,76.975,77.008,76.915,76.957,116800000.0
2006-09-12 05:30:00,76.959,76.964,76.928,76.928,127400000.0
2006-09-12 05:45:00,76.936,76.977,76.936,76.945,133600000.0
2006-09-12 06:00:00,76.938,76.946,76.9,76.911,98000000.0
2006-09-12 06:15:00,76.915,76.922,76.896,76.912,80400000.0
2006-09-12 06:30:00,76.92,76.937,76.917,76.934,51200000.0
2006-09-12 06:45:00,76.936,76.936,76.889,76.902,80400000.0
2006-09-12 07:00:00,76.906,76.911,76.859,76.869,138600000.0
2006-09-12 07:15:00,76.864,76.941,76.861,76.935,163200000.0
2006-09-12 07:30:00,76.949,77.029,76.947,76.974,178000000.0
2006-09-12 07:45:00,76.985,77.008,76.948,76.95,144000000.0
2006-09-12 08:00:00,76.941,76.985,76.928,76.982,153000000.0
2006-09-12 08:15:00,76.983,76.983,76.942,76.974,124800000.0
2006-09-12 08:30:00,76.975,77.009,76.975,76.997,172800000.0
2006-09-12 08:45:00,76.982,77.001,76.956,76.993,152800000.0
2006-09-12 09:00:00,76.993,77.011,76.968,76.982,152000000.0
2006-09-12 09:15:00,76.989,76.998,76.877,76.94,147600000.0
2006-09-12 09:30:00,76.935,76.951,76.87,76.892,156200000.0
2006-09-12 09:45:00,76.898,76.941,76.824,76.936,214800000.0
2006-09-12 10:00:00,76.94,76.987,76.925,76.963,192400000.0
2006-09-12 10:15:00,76.965,76.979,76.894,76.934,168000000.0
2006-09-12 10:30:00,76.934,76.962,76.85,76.931,164800000.0
2006-09-12 10:45:00,76.924,76.941,76.832,76.916,163600000.0
2006-09-12 11:00:00,76.934,76.936,76.852,76.91,162600000.0
2006-09-12 11:15:00,76.899,76.925,76.88,76.898,141200000.0
2006-09-12 11:30:00,76.899,76.956,76.894,76.935,154600000.0
2006-09-12 11:45:00,76.935,76.961,76.896,76.946,142400000.0
2006-09-12 12:00:00,76.948,76.948,76.899,76.904,162600000.0
2006-09-12 12:15:00,76.912,76.943,76.907,76.935,157200000.0
2006-09-12 12:30:00,76.933,76.955,76.919,76.934,124800000.0
2006-09-12 12:45:00,76.935,76.95,76.93,76.937,123200000.0
2006-09-12 13:00:00,76.938,76.971,76.927,76.949,141200000.0
2006-09-12 13:15:00,76.963,76.972,76.872,76.952,114600000.0
2006-09-12 13:30:00,76.958,76.968,76.928,76.958,267600000.0
2006-09-12 13:45:00,76.957,76.976,76.951,76.971,160000000.0
2006-09-12 14:00:00,76.972,76.983,76.962,76.977,256400000.0
2006-09-12 14:15:00,76.973,77.0,76.97,76.995,241400000.0
2006-09-12 14:30:00,76.896,77.003,76.857,76.946,315800000.0
2006-09-12 14:45:00,76.946,76.966,76.901,76.941,222800000.0
2006-09-12 15:00:00,76.943,77.006,76.926,76.986,276600000.0
2006-09-12 15:15:00,76.985,76.994,76.892,76.982,457000000.0
2006-09-12 15:30:00,76.909,77.053,76.892,77.001,499600000.0
2006-09-12 15:45:00,77.004,77.055,77.003,77.035,249400000.0
2006-09-12 16:00:00,77.024,77.099,77.002,77.087,496400000.0
2006-09-12 16:15:00,77.084,77.097,77.046,77.064,413000000.0
2006-09-12 16:30:00,77.066,77.094,77.051,77.074,519600000.0
2006-09-12 16:45:00,77.069,77.075,77.019,77.06,522800000.0
2006-09-12 17:00:00,77.067,77.076,77.059,77.064,494800000.0
2006-09-12 17:15:00,77.064,77.091,77.059,77.073,206800000.0
2006-09-12 17:30:00,77.071,77.116,77.069,77.114,434400000.0
2006-09-12 17:45:00,77.11,77.117,77.088,77.114,389600000.0
2006-09-12 18:00:00,77.113,77.115,77.072,77.093,354400000.0
2006-09-12 18:15:00,77.099,77.161,77.097,77.156,367800000.0
2006-09-12 18:30:00,77.16,77.193,77.14,77.189,457200000.0
2006-09-12 18:45:00,77.19,77.193,77.169,77.186,283200000.0
2006-09-12 19:00:00,77.181,77.185,77.153,77.171,220800000.0
2006-09-12 19:15:00,77.172,77.179,77.14,77.14,227600000.0
2006-09-12 19:30:00,77.162,77.191,77.149,77.184,115200000.0
2006-09-12 19:45:00,77.181,77.201,77.171,77.193,123000000.0
2006-09-12 20:00:00,77.199,77.305,77.185,77.243,229600000.0
2006-09-12 20:15:00,77.239,77.264,77.212,77.232,218400000.0
2006-09-12 20:30:00,77.221,77.24,77.207,77.21,162600000.0
2006-09-12 20:45:00,77.217,77.226,77.193,77.21,192400000.0
2006-09-12 21:00:00,77.217,77.222,77.195,77.216,111400000.0
2006-09-12 21:15:00,77.223,77.237,77.13,77.203,137600000.0
2006-09-12 21:30:00,77.204,77.217,77.114,77.199,159400000.0
2006-09-12 21:45:00,77.203,77.208,77.181,77.188,157200000.0
2006-09-12 22:00:00,77.194,77.194,77.161,77.174,115200000.0
2006-09-12 22:15:00,77.161,77.183,77.161,77.179,81000000.0
2006-09-12 22:30:00,77.186,77.199,77.167,77.192,86400000.0
2006-09-12 22:45:00,77.193,77.207,77.178,77.182,145000000.0
2006-09-12 23:00:00,77.183,77.185,77.146,77.169,139200000.0
2006-09-12 23:15:00,77.171,77.171,77.11,77.151,162600000.0
2006-09-12 23:30:00,77.15,77.169,77.135,77.151,132200000.0
2006-09-12 23:45:00,77.15,77.181,77.082,77.135,76800000.0
2006-09-13 00:00:00,77.141,77.177,77.133,77.154,124800000.0
2006-09-13 00:15:00,77.138,77.152,77.114,77.115,161400000.0
2006-09-13 00:30:00,77.135,77.147,77.107,77.129,184000000.0
2006-09-13 00:45:00,77.129,77.141,77.087,77.095,164800000.0
2006-09-13 01:00:00,77.1,77.127,77.014,77.061,188800000.0
2006-09-13 01:15:00,77.086,77.087,77.062,77.083,124200000.0
2006-09-13 01:30:00,77.077,77.134,77.075,77.131,140200000.0
2006-09-13 01:45:00,77.125,77.152,77.101,77.14,152400000.0
2006-09-13 02:00:00,77.142,77.142,77.093,77.126,173800000.0
2006-09-13 02:15:00,77.133,77.138,77.029,77.092,198600000.0
2006-09-13 02:30:00,77.091,77.114,77.053,77.067,193600000.0
2006-09-13 02:45:00,77.059,77.094,76.97,77.081,176800000.0
2006-09-13 03:00:00,77.08,77.125,76.992,77.113,106600000.0
2006-09-13 03:15:00,77.128,77.194,77.107,77.113,174400000.0
2006-09-13 03:30:00,77.117,77.197,77.057,77.183,182800000.0
2006-09-13 03:45:00,77.174,77.213,77.174,77.198,129600000.0
2006-09-13 04:00:00,77.19,77.19,77.148,77.175,134600000.0
2006-09-13 04:15:00,77.183,77.21,77.086,77.202,139000000.0
2006-09-13 04:30:00,77.194,77.204,77.165,77.185,141800000.0
2006-09-13 04:45:00,77.182,77.182,77.072,77.153,155200000.0
2006-09-13 05:00:00,77.137,77.177,77.137,77.166,150800000.0
2006-09-13 05:15:00,77.163,77.182,77.139,77.172,116800000.0
2006-09-13 05:30:00,77.185,77.187,77.155,77.164,93600000.0
2006-09-13 05:45:00,77.163,77.169,77.077,77.161,128800000.0
2006-09-13 06:00:00,77.171,77.175,77.079,77.153,129400000.0
2006-09-13 06:15:00,77.165,77.167,77.137,77.167,121600000.0
2006-09-13 06:30:00,77.168,77.226,77.138,77.206,165600000.0
2006-09-13 06:45:00,77.198,77.206,77.177,77.195,130600000.0
2006-09-13 07:00:00,77.201,77.205,77.177,77.2,87400000.0
2006-09-13 07:15:00,77.2,77.227,77.188,77.194,138600000.0
2006-09-13 07:30:00,77.208,77.216,77.169,77.184,166400000.0
2006-09-13 07:45:00,77.182,77.185,77.139,77.154,121600000.0
2006-09-13 08:00:00,77.161,77.177,77.078,77.157,138600000.0
2006-09-13 08:15:00,77.157,77.161,77.046,77.14,192200000.0
2006-09-13 08:30:00,77.131,77.131,77.058,77.075,183400000.0
2006-09-13 08:45:00,77.064,77.089,77.028,77.044,179200000.0
2006-09-13 09:00:00,77.051,77.075,77.02,77.042,158200000.0
2006-09-13 09:15:00,77.022,77.023,76.865,76.977,190400000.0
2006-09-13 09:30:00,76.998,77.042,76.942,77.031,154600000.0
2006-09-13 09:45:00,77.036,77.058,76.943,77.017,163600000.0
2006-09-13 10:00:00,77.025,77.036,76.993,77.025,152000000.0
2006-09-13 10:15:00,77.023,77.027,76.93,76.971,165800000.0
2006-09-13 10:30:00,76.971,76.987,76.869,76.962,182400000.0
2006-09-13 10:45:00,76.957,77.007,76.907,77.0,133200000.0
2006-09-13 11:00:00,77.0,77.036,76.947,77.03,200000000.0
2006-09-13 11:15:00,77.025,77.036,76.967,76.967,176200000.0
2006-09-13 11:30:00,76.97,77.014,76.967,77.0,153600000.0
2006-09-13 11:45:00,76.999,77.001,76.923,76.974,129600000.0
2006-09-13 12:00:00,76.977,76.985,76.957,76.974,140200000.0
2006-09-13 12:15:00,76.961,76.969,76.886,76.957,139200000.0
2006-09-13 12:30:00,76.948,76.958,76.936,76.945,95400000.0
2006-09-13 12:45:00,76.945,76.967,76.933,76.961,117200000.0
2006-09-13 13:00:00,76.965,77.02,76.953,77.002,165200000.0
2006-09-13 13:15:00,77.008,77.019,76.908,77.005,137600000.0
2006-09-13 13:30:00,77.001,77.002,76.98,76.99,269800000.0
2006-09-13 13:45:00,76.995,77.004,76.982,76.991,99200000.0
2006-09-13 14:00:00,76.99,77.041,76.99,77.032,268200000.0
2006-09-13 14:15:00,77.033,77.037,77.004,77.016,284800000.0
2006-09-13 14:30:00,77.017,77.033,76.923,76.925,290600000.0
2006-09-13 14:45:00,76.927,76.96,76.918,76.93,189800000.0
2006-09-13 15:00:00,76.923,76.933,76.907,76.909,181800000.0
2006-09-13 15:15:00,76.902,76.915,76.806,76.897,318200000.0
2006-09-13 15:30:00,76.818,76.967,76.802,76.958,492600000.0
2006-09-13 15:45:00,76.964,77.059,76.951,77.059,290600000.0
2006-09-13 16:00:00,77.064,77.101,77.046,77.046,590200000.0
2006-09-13 16:15:00,77.054,77.055,76.976,76.994,305200000.0
2006-09-13 16:30:00,77.001,77.011,76.981,76.998,469400000.0
2006-09-13 16:45:00,76.991,77.013,76.972,76.997,425400000.0
2006-09-13 17:00:00,77.0,77.002,76.975,76.984,566600000.0
2006-09-13 17:15:00,76.986,77.004,76.976,76.998,253800000.0
2006-09-13 17:30:00,76.995,77.013,76.921,76.935,509200000.0
2006-09-13 17:45:00,76.936,76.948,76.818,76.871,608000000.0
2006-09-13 18:00:00,76.861,76.89,76.827,76.869,426600000.0
2006-09-13 18:15:00,76.863,76.876,76.852,76.858,305200000.0
2006-09-13 18:30:00,76.864,76.874,76.854,76.862,267200000.0
2006-09-13 18:45:00,76.868,76.889,76.853,76.889,205800000.0
2006-09-13 19:00:00,76.89,76.937,76.881,76.911,228200000.0
2006-09-13 19:15:00,76.92,76.997,76.894,76.953,259000000.0
2006-09-13 19:30:00,76.954,76.972,76.929,76.94,92800000.0
2006-09-13 19:45:00,76.94,76.963,76.917,76.917,80000000.0
2006-09-13 20:00:00,76.923,76.959,76.911,76.953,232400000.0
2006-09-13 20:15:00,76.948,76.954,76.913,76.941,166600000.0
2006-09-13 20:30:00,76.941,76.944,76.915,76.941,121400000.0
2006-09-13 20:45:00,76.939,76.944,76.919,76.944,112000000.0
2006-09-13 21:00:00,76.946,76.962,76.93,76.948,67200000.0
2006-09-13 21:15:00,76.952,76.954,76.866,76.94,44200000.0
2006-09-13 21:30:00,76.949,76.955,76.931,76.936,64000000.0
2006-09-13 21:45:00,76.957,76.957,76.932,76.932,115000000.0
2006-09-13 22:00:00,76.941,76.954,76.923,76.948,137600000.0
2006-09-13 22:15:00,76.944,76.961,76.94,76.949,129600000.0
2006-09-13 22:30:00,76.962,76.995,76.946,76.988,152400000.0
2006-09-13 22:45:00,76.99,77.022,76.986,77.019,108200000.0
2006-09-13 23:00:00,76.984,77.0,76.899,76.913,168000000.0
2006-09-13 23:15:00,76.896,76.921,76.836,76.887,169600000.0
2006-09-13 23:30:00,76.895,76.922,76.879,76.895,214800000.0
2006-09-13 23:45:00,76.892,76.911,76.777,76.87,158400000.0
2006-09-14 00:00:00,76.879,76.886,76.852,76.853,110800000.0
2006-09-14 00:15:00,76.851,76.871,76.827,76.853,169000000.0
2006-09-14 00:30:00,76.864,76.87,76.839,76.865,116200000.0
2006-09-14 00:45:00,76.861,76.884,76.845,76.873,105600000.0
2006-09-14 01:00:00,76.872,76.899,76.867,76.892,117800000.0
2006-09-14 01:15:00,76.902,76.904,76.795,76.807,108800000.0
2006-09-14 01:30:00,76.809,76.848,76.805,76.848,156800000.0
2006-09-14 01:45:00,76.843,76.857,76.836,76.853,122000000.0
2006-09-14 02:00:00,76.854,76.895,76.842,76.877,185800000.0
2006-09-14 02:15:00,76.878,76.913,76.795,76.913,145600000.0
2006-09-14 02:30:00,76.915,76.944,76.905,76.938,106600000.0
2006-09-14 02:45:00,76.944,76.955,76.901,76.916,141800000.0
2006-09-14 03:00:00,76.889,76.903,76.808,76.889,158800000.0
2006-09-14 03:15:00,76.89,76.89,76.826,76.844,181200000.0
2006-09-14 03:30:00,76.844,76.874,76.78,76.807,151400000.0
2006-09-14 03:45:00,76.806,76.863,76.805,76.851,187200000.0
2006-09-14 04:00:00,76.85,76.862,76.829,76.845,97600000.0
2006-09-14 04:15:00,76.849,76.859,76.838,76.847,50600000.0
2006-09-14 04:30:00,76.841,76.85,76.826,76.84,76800000.0
2006-09-14 04:45:00,76.845,76.847,76.823,76.844,101800000.0
2006-09-14 05:00:00,76.848,76.893,76.837,76.884,180800000.0
2006-09-14 05:15:00,76.881,76.89,76.849,76.864,136400000.0
2006-09-14 05:30:00,76.873,76.896,76.857,76.896,108800000.0
2006-09-14 05:45:00,76.892,76.908,76.818,76.9,100800000.0
2006-09-14 06:00:00,76.908,76.923,76.825,76.91,76200000.0
2006-09-14 06:15:00,76.909,76.926,76.896,76.908,73600000.0
2006-09-14 06:30:00,76.906,76.915,76.878,76.915,118400000.0
2006-09-14 06:45:00,76.913,76.924,76.897,76.914,115600000.0
2006-09-14 07:00:00,76.915,76.933,76.913,76.925,52800000.0
2006-09-14 07:15:00,76.924,76.93,76.913,76.919,103400000.0
2006-09-14 07:30:00,76.923,76.926,76.897,76.915,114600000.0
2006-09-14 07:45:00,76.923,76.93,76.905,76.924,114600000.0
2006-09-14 08:00:00,76.926,76.987,76.919,76.977,150400000.0
2006-09-14 08:15:00,76.975,76.993,76.895,76.985,174400000.0
2006-09-14 08:30:00,76.982,76.992,76.936,76.969,140800000.0
2006-09-14 08:45:00,76.97,76.981,76.951,76.968,164000000.0
2006-09-14 09:00:00,76.978,77.015,76.968,77.004,159400000.0
2006-09-14 09:15:00,77.01,77.016,76.896,76.972,107200000.0
2006-09-14 09:30:00,76.995,77.028,76.995,77.014,121600000.0
2006-09-14 09:45:00,77.023,77.023,76.904,76.955,115200000.0
2006-09-14 10:00:00,76.954,77.039,76.935,77.039,135200000.0
2006-09-14 10:15:00,77.03,77.057,77.003,77.033,167800000.0
2006-09-14 10:30:00,77.026,77.042,76.942,77.035,155000000.0
2006-09-14 10:45:00,77.027,77.042,76.937,77.027,163600000.0
2006-09-14 11:00:00,77.036,77.042,76.944,76.99,200000000.0
2006-09-14 11:15:00,76.986,76.99,76.942,76.974,120800000.0
2006-09-14 11:30:00,76.968,77.036,76.965,77.033,158400000.0
2006-09-14 11:45:00,77.035,77.047,76.967,77.034,164600000.0
2006-09-14 12:00:00,77.044,77.072,77.023,77.031,148800000.0
2006-09-14 12:15:00,77.032,77.047,76.958,77.047,156200000.0
2006-09-14 12:30:00,77.053,77.067,76.96,77.01,171600000.0
2006-09-14 12:45:00,77.017,77.017,76.971,76.981,187200000.0
2006-09-14 13:00:00,76.978,76.994,76.915,76.915,164200000.0
2006-09-14 13:15:00,76.918,76.942,76.872,76.928,128000000.0
2006-09-14 13:30:00,76.929,76.929,76.844,76.866,261200000.0
2006-09-14 13:45:00,76.867,76.895,76.857,76.894,225000000.0
2006-09-14 14:00:00,76.896,76.957,76.896,76.937,272400000.0
2006-09-14 14:15:00,76.941,76.946,76.848,76.848,284000000.0
2006-09-14 14:30:00,76.854,76.988,76.854,76.957,313400000.0
2006-09-14 14:45:00,76.961,76.98,76.924,76.948,215800000.0
2006-09-14 15:00:00,76.951,76.976,76.935,76.953,227600000.0
2006-09-14 15:15:00,76.954,76.961,76.855,76.944,313600000.0
2006-09-14 15:30:00,76.946,76.977,76.937,76.962,345200000.0
2006-09-14 15:45:00,76.956,76.982,76.937,76.95,252200000.0
2006-09-14 16:00:00,76.951,77.002,76.945,76.974,406200000.0
2006-09-14 16:15:00,76.989,76.992,76.864,76.875,400600000.0
2006-09-14 16:30:00,76.877,76.921,76.875,76.893,507600000.0
2006-09-14 16:45:00,76.889,76.907,76.824,76.832,570400000.0
2006-09-14 17:00:00,76.836,76.862,76.771,76.854,627000000.0
2006-09-14 17:15:00,76.855,76.872,76.845,76.848,275200000.0
2006-09-14 17:30:00,76.839,76.866,76.833,76.86,329000000.0
2006-09-14 17:45:00,76.864,76.892,76.837,76.889,461200000.0
2006-09-14 18:00:00,76.888,76.93,76.888,76.911,425400000.0
2006-09-14 18:15:00,76.905,76.952,76.896,76.908,499200000.0
2006-09-14 18:30:00,76.909,76.914,76.863,76.869,431000000.0
2006-09-14 18:45:00,76.877,76.899,76.859,76.891,248400000.0
2006-09-14 19:00:00,76.893,76.916,76.892,76.902,210000000.0
2006-09-14 19:15:00,76.894,76.898,76.856,76.871,211200000.0
2006-09-14 19:30:00,76.881,76.884,76.857,76.861,103400000.0
2006-09-14 19:45:00,76.869,76.874,76.862,76.874,33600000.0
2006-09-14 20:00:00,76.874,76.876,76.801,76.857,120000000.0
2006-09-14 20:15:00,76.863,76.898,76.846,76.898,177600000.0
2006-09-14 20:30:00,76.895,76.919,76.882,76.909,78800000.0
2006-09-14 20:45:00,76.911,76.921,76.893,76.921,102400000.0
2006-09-14 21:00:00,76.926,76.932,76.896,76.909,91200000.0
2006-09-14 21:15:00,76.906,76.917,76.883,76.911,71400000.0
2006-09-14 21:30:00,76.899,76.952,76.837,76.886,116000000.0
2006-09-14 21:45:00,76.887,76.918,76.885,76.906,75200000.0
2006-09-14 22:00:00,76.917,76.925,76.898,76.921,116800000.0
2006-09-14 22:15:00,76.919,76.949,76.919,76.938,117200000.0
2006-09-14 22:30:00,76.949,76.957,76.935,76.937,78400000.0
2006-09-14 22:45:00,76.93,76.955,76.93,76.945,48000000.0
2006-09-14 23:00:00,76.951,76.971,76.93,76.945,178000000.0
2006-09-14 23:15:00,76.962,76.962,76.822,76.936,102400000.0
2006-09-14 23:30:00,76.943,76.956,76.916,76.937,116800000.0
2006-09-14 23:45:00,76.93,76.939,76.841,76.929,86400000.0
2006-09-15 00:00:00,76.929,76.941,76.898,76.938,83200000.0
2006-09-15 00:15:00,76.929,76.946,76.924,76.941,77800000.0
2006-09-15 00:30:00,76.935,76.947,76.919,76.943,99200000.0
2006-09-15 00:45:00,76.94,76.952,76.931,76.943,59200000.0
2006-09-15 01:00:00,76.943,76.98,76.914,76.955,80000000.0
2006-09-15 01:15:00,76.959,76.993,76.95,76.987,145600000.0
2006-09-15 01:30:00,76.981,76.997,76.971,76.981,122600000.0
2006-09-15 01:45:00,76.979,77.023,76.974,77.016,100800000.0
2006-09-15 02:00:00,77.003,77.067,76.998,77.038,128000000.0
2006-09-15 02:15:00,77.035,77.057,76.954,77.043,155200000.0
2006-09-15 02:30:00,77.048,77.063,77.04,77.055,93800000.0
2006-09-15 02:45:00,77.057,77.061,76.979,77.045,89600000.0
2006-09-15 03:00:00,77.036,77.047,76.943,77.005,174400000.0
2006-09-15 03:15:00,77.005,77.016,76.986,76.993,149800000.0
2006-09-15 03:30:00,76.994,76.994,76.925,76.992,194800000.0
2006-09-15 03:45:00,76.987,77.029,76.973,77.019,142800000.0
2006-09-15 04:00:00,77.015,77.019,76.992,76.999,128000000.0
2006-09-15 04:15:00,77.004,77.009,76.907,76.969,152000000.0
2006-09-15 04:30:00,76.965,76.995,76.961,76.973,126400000.0
2006-09-15 04:45:00,76.979,76.99,76.898,76.975,132800000.0
2006-09-15 05:00:00,76.959,76.99,76.959,76.982,73600000.0
2006-09-15 05:15:00,76.976,76.989,76.976,76.981,48000000.0
2006-09-15 05:30:00,76.99,77.013,76.967,77.002,102400000.0
2006-09-15 05:45:00,76.999,77.015,76.9,76.978,147200000.0
2006-09-15 06:00:00,76.99,76.99,76.857,76.959,137000000.0
2006-09-15 06:15:00,76.963,76.965,76.903,76.903,150200000.0
2006-09-15 06:30:00,76.894,76.901,76.823,76.832,165200000.0
2006-09-15 06:45:00,76.84,76.873,76.828,76.856,160000000.0
2006-09-15 07:00:00,76.863,76.917,76.861,76.887,154600000.0
2006-09-15 07:15:00,76.887,76.917,76.884,76.902,155600000.0
2006-09-15 07:30:00,76.903,76.913,76.876,76.906,118400000.0
2006-09-15 07:45:00,76.909,76.912,76.86,76.891,152400000.0
2006-09-15 08:00:00,76.883,76.907,76.864,76.877,136000000.0
2006-09-15 08:15:00,76.885,76.951,76.824,76.943,124600000.0
2006-09-15 08:30:00,76.94,76.95,76.905,76.941,172200000.0
2006-09-15 08:45:00,76.941,76.954,76.919,76.944,99200000.0
2006-09-15 09:00:00,76.952,76.987,76.946,76.958,181800000.0
2006-09-15 09:15:00,76.956,76.989,76.861,76.989,142200000.0
2006-09-15 09:30:00,76.983,77.021,76.942,76.994,169400000.0
2006-09-15 09:45:00,77.009,77.023,76.908,76.986,134200000.0
2006-09-15 10:00:00,76.983,77.008,76.973,76.994,145600000.0
2006-09-15 10:15:00,76.987,76.987,76.85,76.882,168000000.0
2006-09-15 10:30:00,76.887,76.893,76.799,76.861,182400000.0
2006-09-15 10:45:00,76.845,76.857,76.749,76.849,190800000.0
2006-09-15 11:00:00,76.856,76.916,76.808,76.915,217200000.0
2006-09-15 11:15:00,76.914,76.914,76.885,76.9,158400000.0
2006-09-15 11:30:00,76.896,76.917,76.892,76.915,127400000.0
2006-09-15 11:45:00,76.927,76.955,76.89,76.929,168000000.0
2006-09-15 12:00:00,76.935,76.955,76.925,76.954,178600000.0
2006-09-15 12:15:00,76.941,76.969,76.93,76.954,127400000.0
2006-09-15 12:30:00,76.951,76.962,76.849,76.928,196200000.0
2006-09-15 12:45:00,76.929,76.939,76.891,76.93,147200000.0
2006-09-15 13:00:00,76.927,76.963,76.925,76.962,129400000.0
2006-09-15 13:15:00,76.974,77.005,76.902,77.0,174400000.0
2006-09-15 13:30:00,76.983,76.997,76.952,76.963,185000000.0
2006-09-15 13:45:00,76.964,77.01,76.949,76.981,251600000.0
2006-09-15 14:00:00,76.982,76.982,76.928,76.972,244600000.0
2006-09-15 14:15:00,76.974,77.026,76.934,76.934,313600000.0
2006-09-15 14:30:00,76.95,76.996,76.814,76.943,314800000.0
2006-09-15 14:45:00,76.944,76.949,76.918,76.933,254600000.0
2006-09-15 15:00:00,76.931,76.947,76.866,76.874,282600000.0
2006-09-15 15:15:00,76.852,76.926,76.783,76.868,457000000.0
2006-09-15 15:30:00,76.803,77.044,76.803,77.029,594000000.0
2006-09-15 15:45:00,77.029,77.033,76.95,76.977,310600000.0
2006-09-15 16:00:00,76.976,76.985,76.925,76.967,541000000.0
2006-09-15 16:15:00,76.963,76.963,76.778,76.868,413200000.0
2006-09-15 16:30:00,76.868,76.935,76.842,76.912,543800000.0
2006-09-15 16:45:00,76.907,76.968,76.906,76.954,572000000.0
2006-09-15 17:00:00,76.956,77.033,76.956,77.033,571600000.0
2006-09-15 17:15:00,77.034,77.048,77.015,77.027,337000000.0
2006-09-15 17:30:00,77.024,77.036,76.98,76.989,227200000.0
2006-09-15 17:45:00,76.988,77.032,76.978,77.031,255400000.0
2006-09-15 18:00:00,77.042,77.044,76.987,77.025,409800000.0
2006-09-15 18:15:00,77.027,77.048,77.022,77.039,275200000.0
2006-09-15 18:30:00,77.041,77.182,77.034,77.121,663800000.0
2006-09-15 18:45:00,77.124,77.218,77.11,77.211,297000000.0
2006-09-15 19:00:00,77.204,77.264,77.187,77.264,143400000.0
2006-09-15 19:15:00,77.261,77.289,77.21,77.212,278800000.0
2006-09-15 19:30:00,77.221,77.236,77.145,77.146,131600000.0
2006-09-15 19:45:00,77.152,77.2,77.149,77.173,169600000.0
2006-09-15 20:00:00,77.17,77.171,77.066,77.12,145000000.0
2006-09-15 20:15:00,77.125,77.133,77.079,77.092,196600000.0
2006-09-15 20:30:00,77.089,77.094,77.062,77.062,126800000.0
2006-09-15 20:45:00,77.066,77.082,76.995,76.995,182800000.0
2006-09-15 21:00:00,77.002,77.04,76.99,77.014,161600000.0
2006-09-15 21:15:00,77.005,77.024,76.931,76.947,121000000.0
2006-09-15 21:30:00,76.946,76.966,76.847,76.946,120000000.0
2006-09-15 21:45:00,76.949,76.969,76.93,76.932,123200000.0
2006-09-15 22:00:00,76.936,76.971,76.91,76.929,178000000.0
2006-09-15 22:15:00,76.922,76.947,76.909,76.91,134400000.0
2006-09-15 22:30:00,76.92,76.934,76.908,76.922,184000000.0
2006-09-15 22:45:00,76.924,76.944,76.911,76.918,129000000.0
2006-09-17 23:00:00,76.816,76.816,76.724,76.779,116200000.0
2006-09-17 23:15:00,76.794,76.835,76.765,76.821,166400000.0
2006-09-17 23:30:00,76.836,76.902,76.806,76.885,216400000.0
2006-09-17 23:45:00,76.879,76.897,76.754,76.842,191400000.0
2006-09-18 00:00:00,76.863,76.965,76.848,76.958,171200000.0
2006-09-18 00:15:00,76.967,77.066,76.94,77.044,219200000.0
2006-09-18 00:30:00,77.039,77.179,77.026,77.107,176000000.0
2006-09-18 00:45:00,77.112,77.125,77.033,77.047,164200000.0
2006-09-18 01:00:00,77.042,77.096,76.96,77.08,200000000.0
2006-09-18 01:15:00,77.083,77.189,77.077,77.183,148200000.0
2006-09-18 01:30:00,77.182,77.185,77.163,77.171,106600000.0
2006-09-18 01:45:00,77.177,77.303,77.167,77.254,170600000.0
2006-09-18 02:00:00,77.223,77.223,77.079,77.167,198800000.0
2006-09-18 02:15:00,77.15,77.169,77.067,77.139,174200000.0
2006-09-18 02:30:00,77.144,77.223,77.141,77.151,182400000.0
2006-09-18 02:45:00,77.144,77.163,77.013,77.141,166400000.0
2006-09-18 03:00:00,77.159,77.183,77.085,77.15,161600000.0
2006-09-18 03:15:00,77.147,77.165,77.14,77.146,144000000.0
2006-09-18 03:30:00,77.143,77.143,77.052,77.126,153000000.0
2006-09-18 03:45:00,77.119,77.177,77.119,77.175,124800000.0
2006-09-18 04:00:00,77.175,77.185,77.132,77.137,132800000.0
2006-09-18 04:15:00,77.146,77.172,77.065,77.158,128800000.0
2006-09-18 04:30:00,77.151,77.173,77.144,77.162,121600000.0
2006-09-18 04:45:00,77.162,77.162,77.142,77.145,72000000.0
2006-09-18 05:00:00,77.129,77.165,77.124,77.145,107200000.0
2006-09-18 05:15:00,77.141,77.145,77.125,77.141,80000000.0
2006-09-18 05:30:00,77.133,77.151,77.125,77.125,92800000.0
2006-09-18 05:45:00,77.132,77.149,77.054,77.142,136800000.0
2006-09-18 06:00:00,77.147,77.154,77.127,77.146,68200000.0
2006-09-18 06:15:00,77.147,77.164,77.138,77.138,75200000.0
2006-09-18 06:30:00,77.135,77.147,77.06,77.128,136800000.0
2006-09-18 06:45:00,77.117,77.133,77.107,77.125,65600000.0
2006-09-18 07:00:00,77.126,77.126,77.094,77.125,141800000.0
2006-09-18 07:15:00,77.135,77.149,77.109,77.122,131200000.0
2006-09-18 07:30:00,77.128,77.223,77.124,77.209,120000000.0
2006-09-18 07:45:00,77.214,77.267,77.204,77.228,196000000.0
2006-09-18 08:00:00,77.229,77.235,77.156,77.172,120000000.0
2006-09-18 08:15:00,77.178,77.264,77.125,77.197,192400000.0
2006-09-18 08:30:00,77.199,77.253,77.199,77.233,188000000.0
2006-09-18 08:45:00,77.229,77.258,77.182,77.183,121600000.0
2006-09-18 09:00:00,77.167,77.203,77.159,77.193,118400000.0
2006-09-18 09:15:00,77.188,77.191,77.082,77.133,151400000.0
2006-09-18 09:30:00,77.133,77.173,77.082,77.082,167400000.0
2006-09-18 09:45:00,77.088,77.109,76.996,77.102,173800000.0
2006-09-18 10:00:00,77.112,77.14,77.087,77.139,165800000.0
2006-09-18 10:15:00,77.133,77.14,77.083,77.115,153600000.0
2006-09-18 10:30:00,77.13,77.144,77.107,77.13,81000000.0
2006-09-18 10:45:00,77.137,77.208,77.092,77.184,204200000.0
2006-09-18 11:00:00,77.193,77.376,77.19,77.374,216400000.0
2006-09-18 11:15:00,77.365,77.373,77.293,77.327,160000000.0
2006-09-18 11:30:00,77.334,77.355,77.31,77.314,182400000.0
2006-09-18 11:45:00,77.325,77.355,77.27,77.349,109800000.0
2006-09-18 12:00:00,77.355,77.375,77.303,77.375,143400000.0
2006-09-18 12:15:00,77.374,77.374,77.276,77.306,192000000.0
2006-09-18 12:30:00,77.298,77.346,77.198,77.339,171600000.0
2006-09-18 12:45:00,77.333,77.379,77.275,77.34,161000000.0
2006-09-18 13:00:00,77.334,77.386,77.332,77.37,186000000.0
2006-09-18 13:15:00,77.378,77.401,77.324,77.393,155200000.0
2006-09-18 13:30:00,77.392,77.392,77.355,77.378,219600000.0
2006-09-18 13:45:00,77.376,77.394,77.332,77.332,161600000.0
2006-09-18 14:00:00,77.337,77.342,77.227,77.228,228200000.0
2006-09-18 14:15:00,77.221,77.294,77.197,77.288,311800000.0
2006-09-18 14:30:00,77.278,77.299,77.235,77.277,287800000.0
2006-09-18 14:45:00,77.282,77.328,77.277,77.324,133800000.0
2006-09-18 15:00:00,77.258,77.332,77.21,77.324,246800000.0
2006-09-18 15:15:00,77.338,77.395,77.26,77.346,457000000.0
2006-09-18 15:30:00,77.271,77.404,77.264,77.338,563200000.0
2006-09-18 15:45:00,77.337,77.356,77.307,77.333,310800000.0
2006-09-18 16:00:00,77.322,77.338,77.261,77.263,567200000.0
2006-09-18 16:15:00,77.271,77.29,77.26,77.272,369400000.0
2006-09-18 16:30:00,77.272,77.297,77.228,77.237,548000000.0
2006-09-18 16:45:00,77.239,77.251,77.217,77.224,523200000.0
2006-09-18 17:00:00,77.231,77.231,77.165,77.196,512400000.0
2006-09-18 17:15:00,77.206,77.259,77.194,77.228,254000000.0
2006-09-18 17:30:00,77.218,77.233,77.182,77.188,437000000.0
2006-09-18 17:45:00,77.184,77.236,77.181,77.234,350600000.0
2006-09-18 18:00:00,77.24,77.258,77.225,77.256,197800000.0
2006-09-18 18:15:00,77.256,77.262,77.217,77.237,346600000.0
2006-09-18 18:30:00,77.239,77.242,77.215,77.223,391200000.0
2006-09-18 18:45:00,77.223,77.225,77.184,77.187,247800000.0
2006-09-18 19:00:00,77.189,77.231,77.185,77.228,288400000.0
2006-09-18 19:15:00,77.229,77.238,77.207,77.212,126400000.0
2006-09-18 19:30:00,77.22,77.283,77.22,77.28,126400000.0
2006-09-18 19:45:00,77.284,77.284,77.241,77.241,86400000.0
2006-09-18 20:00:00,77.239,77.257,77.135,77.197,179600000.0
2006-09-18 20:15:00,77.21,77.234,77.197,77.209,103800000.0
2006-09-18 20:30:00,77.201,77.201,77.169,77.184,108800000.0
2006-09-18 20:45:00,77.183,77.183,77.136,77.149,161000000.0
2006-09-18 21:00:00,77.153,77.16,77.131,77.141,154600000.0
2006-09-18 21:15:00,77.135,77.15,77.123,77.143,89600000.0
2006-09-18 21:30:00,77.136,77.149,77.037,77.143,112400000.0
2006-09-18 21:45:00,77.154,77.154,77.133,77.133,66600000.0
2006-09-18 22:00:00,77.137,77.161,77.107,77.153,105600000.0
2006-09-18 22:15:00,77.151,77.175,77.15,77.152,145600000.0
2006-09-18 22:30:00,77.179,77.198,77.13,77.189,176400000.0
2006-09-18 22:45:00,77.187,77.203,77.172,77.179,158400000.0
2006-09-18 23:00:00,77.193,77.194,77.172,77.183,163200000.0
2006-09-18 23:15:00,77.185,77.192,77.126,77.174,163600000.0
2006-09-18 23:30:00,77.186,77.205,77.175,77.175,148800000.0
2006-09-18 23:45:00,77.168,77.18,77.145,77.165,112800000.0
2006-09-19 00:00:00,77.167,77.185,77.158,77.161,105000000.0
2006-09-19 00:15:00,77.153,77.181,77.149,77.149,90600000.0
2006-09-19 00:30:00,77.167,77.184,77.16,77.169,97800000.0
2006-09-19 00:45:00,77.166,77.185,77.154,77.154,129600000.0
2006-09-19 01:00:00,77.145,77.154,77.119,77.125,163000000.0
2006-09-19 01:15:00,77.133,77.173,77.111,77.169,116800000.0
2006-09-19 01:30:00,77.165,77.173,77.126,77.139,102400000.0
2006-09-19 01:45:00,77.127,77.139,77.111,77.119,70400000.0
2006-09-19 02:00:00,77.123,77.175,77.115,77.146,144000000.0
2006-09-19 02:15:00,77.148,77.162,77.054,77.132,175200000.0
2006-09-19 02:30:00,77.135,77.2,77.135,77.198,158400000.0
2006-09-19 02:45:00,77.197,77.248,77.155,77.205,165600000.0
2006-09-19 03:00:00,77.18,77.195,77.091,77.179,172200000.0
2006-09-19 03:15:00,77.181,77.193,77.141,77.15,163600000.0
2006-09-19 03:30:00,77.161,77.186,77.101,77.176,144800000.0
2006-09-19 03:45:00,77.173,77.192,77.153,77.172,118800000.0
2006-09-19 04:00:00,77.158,77.178,77.142,77.176,120000000.0
2006-09-19 04:15:00,77.18,77.29,77.081,77.266,139200000.0
2006-09-19 04:30:00,77.27,77.277,77.216,77.273,169600000.0
2006-09-19 04:45:00,77.277,77.279,77.239,77.243,115600000.0
2006-09-19 05:00:00,77.25,77.262,77.215,77.232,134200000.0
2006-09-19 05:15:00,77.231,77.245,77.165,77.211,115600000.0
2006-09-19 05:30:00,77.218,77.228,77.189,77.217,165800000.0
2006-09-19 05:45:00,77.215,77.222,77.136,77.19,131200000.0
2006-09-19 06:00:00,77.19,77.197,77.069,77.145,136000000.0
2006-09-19 06:15:00,77.142,77.151,77.119,77.138,126400000.0
2006-09-19 06:30:00,77.131,77.14,77.109,77.131,119800000.0
2006-09-19 06:45:00,77.135,77.184,77.112,77.173,201600000.0
2006-09-19 07:00:00,77.165,77.173,77.135,77.163,141200000.0
2006-09-19 07:15:00,77.166,77.186,77.149,77.161,166800000.0
2006-09-19 07:30:00,77.161,77.198,77.152,77.183,142400000.0
2006-09-19 07:45:00,77.196,77.198,77.14,77.198,171200000.0
2006-09-19 08:00:00,77.19,77.256,77.182,77.245,123200000.0
2006-09-19 08:15:00,77.252,77.274,77.229,77.249,158400000.0
2006-09-19 08:30:00,77.242,77.245,77.2,77.2,172200000.0
2006-09-19 08:45:00,77.193,77.227,77.16,77.184,189600000.0
2006-09-19 09:00:00,77.191,77.192,77.12,77.142,118400000.0
2006-09-19 09:15:00,77.128,77.179,77.111,77.176,155200000.0
2006-09-19 09:30:00,77.171,77.187,77.007,77.061,132800000.0
2006-09-19 09:45:00,77.072,77.072,76.922,77.003,216200000.0
2006-09-19 10:00:00,77.007,77.096,76.972,77.096,178000000.0
2006-09-19 10:15:00,77.092,77.094,77.038,77.038,179600000.0
2006-09-19 10:30:00,77.035,77.074,76.976,77.047,157600000.0
2006-09-19 10:45:00,77.047,77.069,76.957,77.049,192000000.0
2006-09-19 11:00:00,77.072,77.081,76.941,77.018,205800000.0
2006-09-19 11:15:00,77.019,77.054,77.017,77.042,170600000.0
2006-09-19 11:30:00,77.047,77.069,76.99,77.0,182400000.0
2006-09-19 11:45:00,76.997,76.997,76.882,76.916,192000000.0
2006-09-19 12:00:00,76.918,76.948,76.887,76.925,178000000.0
2006-09-19 12:15:00,76.915,76.938,76.845,76.915,140800000.0
2006-09-19 12:30:00,76.906,76.931,76.829,76.922,145600000.0
2006-09-19 12:45:00,76.924,76.979,76.909,76.946,153600000.0
2006-09-19 13:00:00,76.938,76.95,76.856,76.911,181800000.0
2006-09-19 13:15:00,76.921,76.966,76.866,76.954,153600000.0
2006-09-19 13:30:00,76.953,76.957,76.912,76.924,197200000.0
2006-09-19 13:45:00,76.931,76.957,76.9,76.946,258600000.0
2006-09-19 14:00:00,76.935,76.964,76.926,76.958,292800000.0
2006-09-19 14:15:00,76.951,76.956,76.868,76.878,313000000.0
2006-09-19 14:30:00,76.808,76.814,76.669,76.669,314000000.0
2006-09-19 14:45:00,76.671,76.684,76.63,76.678,269200000.0
2006-09-19 15:00:00,76.674,76.693,76.641,76.693,239800000.0
2006-09-19 15:15:00,76.689,76.794,76.634,76.722,420000000.0
2006-09-19 15:30:00,76.715,76.779,76.704,76.734,465800000.0
2006-09-19 15:45:00,76.74,76.741,76.706,76.715,242400000.0
2006-09-19 16:00:00,76.701,76.738,76.684,76.713,543200000.0
2006-09-19 16:15:00,76.711,76.758,76.679,76.708,337800000.0
2006-09-19 16:30:00,76.71,76.718,76.623,76.642,559000000.0
2006-09-19 16:45:00,76.631,76.677,76.573,76.677,570400000.0
2006-09-19 17:00:00,76.679,76.856,76.66,76.78,624000000.0
2006-09-19 17:15:00,76.779,76.87,76.771,76.834,361200000.0
2006-09-19 17:30:00,76.826,76.972,76.814,76.965,490800000.0
2006-09-19 17:45:00,76.953,76.957,76.915,76.948,606800000.0
2006-09-19 18:00:00,76.954,77.043,76.915,76.984,438600000.0
2006-09-19 18:15:00,76.976,76.985,76.931,76.983,380600000.0
2006-09-19 18:30:00,76.995,77.001,76.966,76.982,568800000.0
2006-09-19 18:45:00,76.984,77.037,76.969,77.036,269200000.0
2006-09-19 19:00:00,77.042,77.084,77.024,77.066,315600000.0
2006-09-19 19:15:00,77.058,77.058,77.012,77.015,224400000.0
2006-09-19 19:30:00,77.018,77.047,77.007,77.045,148800000.0
2006-09-19 19:45:00,77.052,77.054,76.999,77.004,166400000.0
2006-09-19 20:00:00,77.011,77.012,76.897,76.954,153400000.0
2006-09-19 20:15:00,76.958,76.981,76.942,76.965,195200000.0
2006-09-19 20:30:00,76.961,76.983,76.945,76.97,140800000.0
2006-09-19 20:45:00,76.976,76.989,76.945,76.947,133800000.0
2006-09-19 21:00:00,76.941,76.975,76.931,76.947,106600000.0
2006-09-19 21:15:00,76.936,76.968,76.862,76.961,113600000.0
2006-09-19 21:30:00,76.966,76.975,76.882,76.97,121600000.0
2006-09-19 21:45:00,76.964,76.971,76.943,76.96,125600000.0
2006-09-19 22:00:00,76.963,76.973,76.944,76.958,82600000.0
2006-09-19 22:15:00,76.958,76.969,76.95,76.954,83200000.0
2006-09-19 22:30:00,76.966,77.028,76.966,77.012,108200000.0
2006-09-19 22:45:00,77.018,77.065,77.004,77.055,162600000.0
2006-09-19 23:00:00,77.054,77.062,77.032,77.036,181600000.0
2006-09-19 23:15:00,77.043,77.061,76.989,77.036,167400000.0
2006-09-19 23:30:00,77.04,77.04,76.988,76.997,161000000.0
2006-09-19 23:45:00,76.991,77.02,76.92,77.004,191400000.0
2006-09-20 00:00:00,77.01,77.015,76.994,76.997,78800000.0
2006-09-20 00:15:00,77.006,77.02,76.97,76.97,144400000.0
2006-09-20 00:30:00,76.976,76.976,76.924,76.948,163600000.0
2006-09-20 00:45:00,76.951,76.975,76.931,76.965,177000000.0
2006-09-20 01:00:00,76.965,76.995,76.923,76.96,144000000.0
2006-09-20 01:15:00,76.958,76.964,76.927,76.948,183400000.0
2006-09-20 01:30:00,76.953,76.953,76.904,76.942,137600000.0
2006-09-20 01:45:00,76.938,76.938,76.908,76.922,158400000.0
2006-09-20 02:00:00,76.937,76.958,76.924,76.949,145000000.0
2006-09-20 02:15:00,76.958,76.98,76.858,76.971,130000000.0
2006-09-20 02:30:00,76.972,76.985,76.934,76.941,111400000.0
2006-09-20 02:45:00,76.935,76.943,76.817,76.843,165200000.0
2006-09-20 03:00:00,76.826,76.857,76.737,76.793,189200000.0
2006-09-20 03:15:00,76.791,76.791,76.697,76.707,194400000.0
2006-09-20 03:30:00,76.704,76.76,76.644,76.745,165600000.0
2006-09-20 03:45:00,76.746,76.764,76.739,76.751,145600000.0
2006-09-20 04:00:00,76.76,76.792,76.756,76.786,140800000.0
2006-09-20 04:15:00,76.792,76.808,76.77,76.777,135800000.0
2006-09-20 04:30:00,76.76,76.807,76.748,76.783,140600000.0
2006-09-20 04:45:00,76.789,76.793,76.687,76.784,129600000.0
2006-09-20 05:00:00,76.783,76.805,76.778,76.793,43200000.0
2006-09-20 05:15:00,76.804,76.811,76.739,76.799,67200000.0
2006-09-20 05:30:00,76.799,76.81,76.77,76.77,105600000.0
2006-09-20 05:45:00,76.779,76.792,76.761,76.78,114000000.0
2006-09-20 06:00:00,76.785,76.785,76.681,76.754,161600000.0
2006-09-20 06:15:00,76.745,76.772,76.74,76.757,123000000.0
2006-09-20 06:30:00,76.748,76.778,76.69,76.743,158200000.0
2006-09-20 06:45:00,76.746,76.78,76.733,76.754,154000000.0
2006-09-20 07:00:00,76.767,76.774,76.719,76.74,155600000.0
2006-09-20 07:15:00,76.735,76.741,76.712,76.722,99200000.0
2006-09-20 07:30:00,76.716,76.746,76.701,76.708,161600000.0
2006-09-20 07:45:00,76.72,76.78,76.717,76.771,168400000.0
2006-09-20 08:00:00,76.764,76.764,76.722,76.733,119400000.0
2006-09-20 08:15:00,76.739,76.739,76.616,76.72,192000000.0
2006-09-20 08:30:00,76.717,76.725,76.68,76.69,183800000.0
2006-09-20 08:45:00,76.688,76.756,76.64,76.64,166800000.0
2006-09-20 09:00:00,76.639,76.649,76.571,76.576,194000000.0
2006-09-20 09:15:00,76.589,76.647,76.527,76.646,190400000.0
2006-09-20 09:30:00,76.65,76.677,76.586,76.65,180800000.0
2006-09-20 09:45:00,76.654,76.662,76.536,76.657,164800000.0
2006-09-20 10:00:00,76.659,76.67,76.639,76.66,149200000.0
2006-09-20 10:15:00,76.656,76.676,76.642,76.648,130000000.0
2006-09-20 10:30:00,76.649,76.753,76.648,76.748,158800000.0
2006-09-20 10:45:00,76.741,76.754,76.636,76.731,136000000.0
2006-09-20 11:00:00,76.731,76.782,76.656,76.747,185000000.0
2006-09-20 11:15:00,76.742,76.785,76.72,76.773,188600000.0
2006-09-20 11:30:00,76.774,76.867,76.76,76.85,166400000.0
2006-09-20 11:45:00,76.838,76.85,76.75,76.825,165200000.0
2006-09-20 12:00:00,76.835,76.865,76.809,76.83,135400000.0
2006-09-20 12:15:00,76.829,76.829,76.783,76.812,92800000.0
2006-09-20 12:30:00,76.804,76.823,76.79,76.809,108200000.0
2006-09-20 12:45:00,76.804,76.806,76.758,76.774,176000000.0
2006-09-20 13:00:00,76.778,76.796,76.759,76.762,117200000.0
2006-09-20 13:15:00,76.774,76.784,76.66,76.758,89600000.0
2006-09-20 13:30:00,76.764,76.792,76.729,76.73,244200000.0
2006-09-20 13:45:00,76.728,76.784,76.727,76.772,269600000.0
2006-09-20 14:00:00,76.766,76.767,76.738,76.767,200000000.0
2006-09-20 14:15:00,76.759,76.766,76.687,76.695,301600000.0
2006-09-20 14:30:00,76.691,76.744,76.678,76.741,233600000.0
2006-09-20 14:45:00,76.74,76.746,76.724,76.729,177600000.0
2006-09-20 15:00:00,76.728,76.74,76.71,76.714,243600000.0
2006-09-20 15:15:00,76.713,76.72,76.571,76.661,457600000.0
2006-09-20 15:30:00,76.587,76.723,76.574,76.687,520400000.0
2006-09-20 15:45:00,76.687,76.7,76.646,76.65,284200000.0
2006-09-20 16:00:00,76.663,76.691,76.652,76.658,574600000.0
2006-09-20 16:15:00,76.665,76.777,76.644,76.774,354600000.0
2006-09-20 16:30:00,76.784,76.788,76.722,76.729,409800000.0
2006-09-20 16:45:00,76.742,76.772,76.722,76.722,490800000.0
2006-09-20 17:00:00,76.73,76.758,76.692,76.7,532000000.0
2006-09-20 17:15:00,76.7,76.761,76.688,76.74,186000000.0
2006-09-20 17:30:00,76.726,76.731,76.696,76.72,475800000.0
2006-09-20 17:45:00,76.719,76.762,76.698,76.759,427800000.0
2006-09-20 18:00:00,76.771,76.772,76.717,76.732,304000000.0
2006-09-20 18:15:00,76.736,76.752,76.716,76.745,345400000.0
2006-09-20 18:30:00,76.748,76.77,76.734,76.759,489400000.0
2006-09-20 18:45:00,76.762,76.767,76.741,76.748,107000000.0
2006-09-20 19:00:00,76.745,76.752,76.726,76.738,170600000.0
2006-09-20 19:15:00,76.745,76.759,76.724,76.747,121000000.0
2006-09-20 19:30:00,76.758,76.761,76.732,76.742,72000000.0
2006-09-20 19:45:00,76.744,76.761,76.72,76.753,134400000.0
2006-09-20 20:00:00,76.752,76.849,76.732,76.849,172200000.0
2006-09-20 20:15:00,76.849,76.861,76.693,76.786,236600000.0
2006-09-20 20:30:00,76.788,76.807,76.708,76.802,188000000.0
2006-09-20 20:45:00,76.802,76.826,76.795,76.815,159400000.0
2006-09-20 21:00:00,76.822,76.889,76.811,76.887,133800000.0
2006-09-20 21:15:00,76.874,76.895,76.798,76.864,144400000.0
2006-09-20 21:30:00,76.868,76.87,76.74,76.86,156800000.0
2006-09-20 21:45:00,76.852,76.866,76.828,76.852,130000000.0
2006-09-20 22:00:00,76.86,76.89,76.854,76.869,132800000.0
2006-09-20 22:15:00,76.864,76.884,76.862,76.876,126400000.0
2006-09-20 22:30:00,76.88,76.89,76.821,76.889,107200000.0
2006-09-20 22:45:00,76.882,76.889,76.861,76.861,92200000.0
2006-09-20 23:00:00,76.856,76.859,76.778,76.85,219600000.0
2006-09-20 23:15:00,76.853,76.857,76.801,76.828,115600000.0
2006-09-20 23:30:00,76.825,76.853,76.81,76.812,118400000.0
2006-09-20 23:45:00,76.805,76.817,76.746,76.794,76800000.0
2006-09-21 00:00:00,76.796,76.8,76.767,76.781,91600000.0
2006-09-21 00:15:00,76.789,76.807,76.776,76.807,99600000.0
2006-09-21 00:30:00,76.803,76.839,76.782,76.839,153000000.0
2006-09-21 00:45:00,76.842,76.871,76.82,76.866,59200000.0
2006-09-21 01:00:00,76.871,76.878,76.854,76.867,97600000.0
2006-09-21 01:15:00,76.871,76.871,76.846,76.869,108200000.0
2006-09-21 01:30:00,76.871,76.871,76.822,76.824,118800000.0
2006-09-21 01:45:00,76.811,76.828,76.765,76.778,153600000.0
2006-09-21 02:00:00,76.782,76.807,76.771,76.78,151400000.0
2006-09-21 02:15:00,76.78,76.783,76.679,76.761,177600000.0
2006-09-21 02:30:00,76.759,76.766,76.685,76.693,159200000.0
2006-09-21 02:45:00,76.693,76.712,76.582,76.68,150200000.0
2006-09-21 03:00:00,76.698,76.731,76.621,76.688,137600000.0
2006-09-21 03:15:00,76.692,76.72,76.678,76.717,168000000.0
2006-09-21 03:30:00,76.723,76.74,76.661,76.683,157800000.0
2006-09-21 03:45:00,76.686,76.692,76.65,76.668,163600000.0
2006-09-21 04:00:00,76.66,76.691,76.656,76.685,117800000.0
2006-09-21 04:15:00,76.686,76.689,76.58,76.679,89600000.0
2006-09-21 04:30:00,76.682,76.688,76.662,76.665,38400000.0
2006-09-21 04:45:00,76.676,76.676,76.584,76.66,105600000.0
2006-09-21 05:00:00,76.667,76.678,76.634,76.654,116200000.0
2006-09-21 05:15:00,76.654,76.661,76.637,76.652,86400000.0
2006-09-21 05:30:00,76.643,76.66,76.631,76.632,122600000.0
2006-09-21 05:45:00,76.628,76.65,76.561,76.638,163200000.0
2006-09-21 06:00:00,76.655,76.655,76.603,76.627,131600000.0
2006-09-21 06:15:00,76.623,76.63,76.593,76.615,86200000.0
2006-09-21 06:30:00,76.61,76.649,76.573,76.635,123600000.0
2006-09-21 06:45:00,76.622,76.664,76.611,76.66,171200000.0
2006-09-21 07:00:00,76.662,76.696,76.615,76.644,170000000.0
2006-09-21 07:15:00,76.645,76.667,76.641,76.665,100800000.0
2006-09-21 07:30:00,76.662,76.675,76.617,76.621,104000000.0
2006-09-21 07:45:00,76.623,76.64,76.619,76.632,118400000.0
2006-09-21 08:00:00,76.621,76.641,76.597,76.629,147200000.0
2006-09-21 08:15:00,76.634,76.634,76.52,76.633,174400000.0
2006-09-21 08:30:00,76.649,76.659,76.622,76.647,150800000.0
2006-09-21 08:45:00,76.645,76.656,76.613,76.621,164600000.0
2006-09-21 09:00:00,76.61,76.642,76.59,76.591,148800000.0
2006-09-21 09:15:00,76.602,76.615,76.49,76.6,159800000.0
2006-09-21 09:30:00,76.602,76.652,76.561,76.609,169000000.0
2006-09-21 09:45:00,76.63,76.686,76.571,76.677,168000000.0
2006-09-21 10:00:00,76.69,76.695,76.646,76.655,133800000.0
2006-09-21 10:15:00,76.65,76.679,76.642,76.654,143400000.0
2006-09-21 10:30:00,76.647,76.649,76.55,76.648,154600000.0
2006-09-21 10:45:00,76.642,76.659,76.557,76.649,163600000.0
2006-09-21 11:00:00,76.659,76.672,76.589,76.631,158800000.0
2006-09-21 11:15:00,76.634,76.635,76.595,76.622,188600000.0
2006-09-21 11:30:00,76.628,76.631,76.607,76.626,92800000.0
2006-09-21 11:45:00,76.621,76.629,76.588,76.589,105600000.0
2006-09-21 12:00:00,76.598,76.604,76.583,76.594,51200000.0
2006-09-21 12:15:00,76.59,76.592,76.484,76.487,188600000.0
2006-09-21 12:30:00,76.477,76.524,76.378,76.489,211200000.0
2006-09-21 12:45:00,76.488,76.492,76.437,76.437,148400000.0
2006-09-21 13:00:00,76.425,76.491,76.405,76.478,156200000.0
2006-09-21 13:15:00,76.495,76.508,76.414,76.502,163200000.0
2006-09-21 13:30:00,76.508,76.531,76.506,76.517,190200000.0
2006-09-21 13:45:00,76.524,76.54,76.517,76.538,202000000.0
2006-09-21 14:00:00,76.531,76.531,76.508,76.508,187200000.0
2006-09-21 14:15:00,76.504,76.507,76.406,76.409,301200000.0
2006-09-21 14:30:00,76.394,76.468,76.385,76.395,289600000.0
2006-09-21 14:45:00,76.394,76.408,76.361,76.386,269200000.0
2006-09-21 15:00:00,76.393,76.4,76.342,76.378,289400000.0
2006-09-21 15:15:00,76.381,76.433,76.285,76.393,458200000.0
2006-09-21 15:30:00,76.329,76.455,76.304,76.448,491200000.0
2006-09-21 15:45:00,76.445,76.453,76.413,76.431,281000000.0
2006-09-21 16:00:00,76.427,76.516,76.419,76.476,515200000.0
2006-09-21 16:15:00,76.476,76.519,76.474,76.492,305200000.0
2006-09-21 16:30:00,76.491,76.503,76.447,76.465,414200000.0
2006-09-21 16:45:00,76.457,76.472,76.421,76.426,571200000.0
2006-09-21 17:00:00,76.416,76.421,76.388,76.394,585200000.0
2006-09-21 17:15:00,76.401,76.413,76.39,76.399,279800000.0
2006-09-21 17:30:00,76.393,76.48,76.383,76.473,469600000.0
2006-09-21 17:45:00,76.47,76.497,76.42,76.423,607200000.0
2006-09-21 18:00:00,76.4,76.4,76.309,76.327,436000000.0
2006-09-21 18:15:00,76.323,76.323,76.276,76.308,478200000.0
2006-09-21 18:30:00,76.307,76.307,76.214,76.249,638000000.0
2006-09-21 18:45:00,76.261,76.274,76.234,76.262,322000000.0
2006-09-21 19:00:00,76.262,76.269,76.252,76.262,114600000.0
2006-09-21 19:15:00,76.268,76.33,76.247,76.315,230400000.0
2006-09-21 19:30:00,76.322,76.357,76.296,76.305,128000000.0
2006-09-21 19:45:00,76.311,76.328,76.25,76.274,177600000.0
2006-09-21 20:00:00,76.275,76.287,76.076,76.141,198400000.0
2006-09-21 20:15:00,76.15,76.221,76.136,76.221,213600000.0
2006-09-21 20:30:00,76.218,76.222,76.164,76.185,167400000.0
2006-09-21 20:45:00,76.187,76.204,76.142,76.148,177600000.0
2006-09-21 21:00:00,76.154,76.163,76.089,76.096,185600000.0
2006-09-21 21:15:00,76.086,76.116,75.999,76.089,169400000.0
2006-09-21 21:30:00,76.09,76.106,75.989,76.082,157200000.0
2006-09-21 21:45:00,76.082,76.123,76.078,76.109,190400000.0
2006-09-21 22:00:00,76.113,76.128,76.101,76.115,157800000.0
2006-09-21 22:15:00,76.116,76.137,76.11,76.118,139200000.0
2006-09-21 22:30:00,76.128,76.145,76.081,76.09,195200000.0
2006-09-21 22:45:00,76.092,76.157,76.087,76.149,177600000.0
2006-09-21 23:00:00,76.152,76.158,76.115,76.138,124200000.0
2006-09-21 23:15:00,76.136,76.144,76.062,76.129,167800000.0
2006-09-21 23:30:00,76.141,76.162,76.124,76.162,118400000.0
2006-09-21 23:45:00,76.159,76.168,76.05,76.145,108800000.0
2006-09-22 00:00:00,76.165,76.165,76.132,76.147,70400000.0
2006-09-22 00:15:00,76.155,76.158,76.108,76.125,97600000.0
2006-09-22 00:30:00,76.119,76.142,76.11,76.118,67200000.0
2006-09-22 00:45:00,76.105,76.171,76.105,76.159,123200000.0
2006-09-22 01:00:00,76.157,76.183,76.117,76.132,149200000.0
2006-09-22 01:15:00,76.128,76.139,76.093,76.13,137600000.0
2006-09-22 01:30:00,76.137,76.168,76.125,76.128,174400000.0
2006-09-22 01:45:00,76.13,76.157,76.126,76.136,120400000.0
2006-09-22 02:00:00,76.152,76.163,76.065,76.065,174400000.0
2006-09-22 02:15:00,76.074,76.086,75.968,76.08,196400000.0
2006-09-22 02:30:00,76.076,76.08,76.045,76.062,147200000.0
2006-09-22 02:45:00,76.068,76.137,76.004,76.134,154600000.0
2006-09-22 03:00:00,76.164,76.201,76.077,76.15,188200000.0
2006-09-22 03:15:00,76.154,76.174,76.123,76.138,181800000.0
2006-09-22 03:30:00,76.149,76.154,76.119,76.13,108800000.0
2006-09-22 03:45:00,76.127,76.16,76.127,76.15,72000000.0
2006-09-22 04:00:00,76.158,76.196,76.141,76.19,153600000.0
2006-09-22 04:15:00,76.196,76.196,76.079,76.165,113000000.0
2006-09-22 04:30:00,76.166,76.176,76.153,76.156,81600000.0
2006-09-22 04:45:00,76.16,76.191,76.092,76.184,123200000.0
2006-09-22 05:00:00,76.178,76.193,76.162,76.183,96000000.0
2006-09-22 05:15:00,76.178,76.19,76.164,76.164,67200000.0
2006-09-22 05:30:00,76.184,76.199,76.177,76.192,119200000.0
2006-09-22 05:45:00,76.188,76.192,76.102,76.181,163200000.0
2006-09-22 06:00:00,76.189,76.189,76.085,76.166,68800000.0
2006-09-22 06:15:00,76.166,76.176,76.155,76.171,58000000.0
2006-09-22 06:30:00,76.145,76.21,76.12,76.183,54400000.0
2006-09-22 06:45:00,76.163,76.171,76.147,76.166,111200000.0
2006-09-22 07:00:00,76.158,76.158,76.107,76.125,94400000.0
2006-09-22 07:15:00,76.128,76.139,76.109,76.126,74600000.0
2006-09-22 07:30:00,76.133,76.163,76.12,76.161,123200000.0
2006-09-22 07:45:00,76.167,76.179,76.148,76.172,134800000.0
2006-09-22 08:00:00,76.175,76.184,76.154,76.177,130000000.0
2006-09-22 08:15:00,76.192,76.198,76.099,76.193,180800000.0
2006-09-22 08:30:00,76.19,76.275,76.186,76.264,165200000.0
2006-09-22 08:45:00,76.256,76.311,76.256,76.26,131200000.0
2006-09-22 09:00:00,76.256,76.262,76.2,76.216,184000000.0
2006-09-22 09:15:00,76.218,76.258,76.134,76.181,190800000.0
2006-09-22 09:30:00,76.168,76.205,76.164,76.177,129000000.0
2006-09-22 09:45:00,76.176,76.184,76.157,76.171,187600000.0
2006-09-22 10:00:00,76.186,76.202,76.176,76.196,105000000.0
2006-09-22 10:15:00,76.192,76.211,76.12,76.12,147600000.0
2006-09-22 10:30:00,76.126,76.132,76.026,76.125,181800000.0
2006-09-22 10:45:00,76.126,76.157,76.049,76.144,156200000.0
2006-09-22 11:00:00,76.146,76.222,76.139,76.154,188200000.0
2006-09-22 11:15:00,76.156,76.171,76.144,76.171,131200000.0
2006-09-22 11:30:00,76.172,76.172,76.119,76.143,155200000.0
2006-09-22 11:45:00,76.144,76.195,76.099,76.18,153600000.0
2006-09-22 12:00:00,76.186,76.21,76.165,76.171,157200000.0
2006-09-22 12:15:00,76.175,76.185,76.141,76.148,118400000.0
2006-09-22 12:30:00,76.139,76.21,76.053,76.199,132800000.0
2006-09-22 12:45:00,76.195,76.195,76.115,76.115,175400000.0
2006-09-22 13:00:00,76.114,76.115,76.039,76.039,197800000.0
2006-09-22 13:15:00,76.055,76.086,75.987,76.065,174400000.0
2006-09-22 13:30:00,76.069,76.113,76.061,76.103,238800000.0
2006-09-22 13:45:00,76.097,76.113,76.049,76.059,219600000.0
2006-09-22 14:00:00,76.059,76.066,76.009,76.017,373200000.0
2006-09-22 14:15:00,76.024,76.026,75.96,75.992,313000000.0
2006-09-22 14:30:00,75.988,76.056,75.968,76.045,288400000.0
2006-09-22 14:45:00,76.049,76.064,75.98,75.98,244200000.0
2006-09-22 15:00:00,75.98,76.074,75.98,76.07,256000000.0
2006-09-22 15:15:00,76.069,76.091,76.043,76.049,410000000.0
2006-09-22 15:30:00,75.965,76.1,75.947,76.05,569400000.0
2006-09-22 15:45:00,76.047,76.155,76.031,76.155,302400000.0
2006-09-22 16:00:00,76.168,76.207,76.134,76.188,590200000.0
2006-09-22 16:15:00,76.193,76.241,76.158,76.159,318200000.0
2006-09-22 16:30:00,76.157,76.178,76.145,76.147,391800000.0
2006-09-22 16:45:00,76.134,76.176,76.105,76.159,514400000.0
2006-09-22 17:00:00,76.159,76.192,76.134,76.191,559000000.0
2006-09-22 17:15:00,76.194,76.234,76.189,76.209,304400000.0
2006-09-22 17:30:00,76.211,76.246,76.211,76.237,432600000.0
2006-09-22 17:45:00,76.235,76.241,76.192,76.21,341200000.0
2006-09-22 18:00:00,76.209,76.213,76.177,76.177,253200000.0
2006-09-22 18:15:00,76.182,76.186,76.143,76.164,288000000.0
2006-09-22 18:30:00,76.171,76.171,76.141,76.143,339000000.0
2006-09-22 18:45:00,76.143,76.172,76.125,76.165,260800000.0
2006-09-22 19:00:00,76.162,76.183,76.154,76.175,80000000.0
2006-09-22 19:15:00,76.172,76.231,76.155,76.202,142800000.0
2006-09-22 19:30:00,76.208,76.216,76.183,76.194,99600000.0
2006-09-22 19:45:00,76.199,76.208,76.182,76.208,67200000.0
2006-09-22 20:00:00,76.209,76.228,76.163,76.223,161600000.0
2006-09-22 20:15:00,76.219,76.22,76.197,76.22,41600000.0
2006-09-22 20:30:00,76.221,76.228,76.201,76.221,92800000.0
2006-09-22 20:45:00,76.22,76.247,76.212,76.228,140800000.0
2006-09-22 21:00:00,76.228,76.229,76.203,76.228,94400000.0
2006-09-22 21:15:00,76.201,76.23,76.201,76.227,43200000.0
2006-09-22 21:30:00,76.226,76.262,76.211,76.257,98600000.0
2006-09-22 21:45:00,76.254,76.267,76.25,76.258,29800000.0
2006-09-22 22:00:00,76.258,76.258,76.209,76.228,81000000.0
2006-09-22 22:15:00,76.224,76.234,76.223,76.234,28800000.0
2006-09-22 22:30:00,76.234,76.252,76.179,76.252,105000000.0
2006-09-22 22:45:00,76.256,76.27,76.235,76.252,117200000.0
2006-09-24 23:00:00,76.263,76.263,76.205,76.209,99200000.0
2006-09-24 23:15:00,76.219,76.225,76.203,76.21,28200000.0
2006-09-24 23:30:00,76.214,76.222,76.213,76.218,27200000.0
2006-09-24 23:45:00,76.211,76.223,76.102,76.212,96400000.0
2006-09-25 00:00:00,76.217,76.241,76.203,76.238,89600000.0
2006-09-25 00:15:00,76.246,76.261,76.231,76.258,112000000.0
2006-09-25 00:30:00,76.257,76.266,76.238,76.266,70800000.0
2006-09-25 00:45:00,76.263,76.275,76.251,76.258,132000000.0
2006-09-25 01:00:00,76.258,76.26,76.165,76.24,125800000.0
2006-09-25 01:15:00,76.245,76.262,76.239,76.244,91600000.0
2006-09-25 01:30:00,76.252,76.258,76.225,76.25,91000000.0
2006-09-25 01:45:00,76.249,76.281,76.249,76.27,104000000.0
2006-09-25 02:00:00,76.275,76.347,76.265,76.334,133200000.0
2006-09-25 02:15:00,76.34,76.358,76.29,76.324,131200000.0
2006-09-25 02:30:00,76.321,76.344,76.296,76.33,138600000.0
2006-09-25 02:45:00,76.33,76.366,76.26,76.307,128000000.0
2006-09-25 03:00:00,76.296,76.341,76.207,76.286,138600000.0
2006-09-25 03:15:00,76.271,76.283,76.241,76.256,91600000.0
2006-09-25 03:30:00,76.257,76.263,76.191,76.234,135800000.0
2006-09-25 03:45:00,76.226,76.229,76.167,76.178,161000000.0
2006-09-25 04:00:00,76.173,76.176,76.145,76.173,156800000.0
2006-09-25 04:15:00,76.178,76.192,76.161,76.164,145000000.0
2006-09-25 04:30:00,76.166,76.191,76.156,76.185,159400000.0
2006-09-25 04:45:00,76.184,76.19,76.09,76.169,101800000.0
2006-09-25 05:00:00,76.148,76.17,76.135,76.165,112200000.0
2006-09-25 05:15:00,76.163,76.168,76.129,76.131,103400000.0
2006-09-25 05:30:00,76.138,76.152,76.117,76.146,114000000.0
2006-09-25 05:45:00,76.148,76.175,76.074,76.147,150800000.0
2006-09-25 06:00:00,76.158,76.158,76.115,76.123,111400000.0
2006-09-25 06:15:00,76.122,76.131,76.115,76.115,68600000.0
2006-09-25 06:30:00,76.107,76.113,76.034,76.106,153600000.0
2006-09-25 06:45:00,76.115,76.14,76.099,76.118,180800000.0
2006-09-25 07:00:00,76.125,76.128,76.1,76.125,120000000.0
2006-09-25 07:15:00,76.12,76.157,76.113,76.133,154400000.0
2006-09-25 07:30:00,76.14,76.15,76.123,76.138,75600000.0
2006-09-25 07:45:00,76.136,76.139,76.115,76.122,112000000.0
2006-09-25 08:00:00,76.123,76.123,76.077,76.097,152400000.0
2006-09-25 08:15:00,76.111,76.128,76.025,76.116,148200000.0
2006-09-25 08:30:00,76.112,76.114,76.033,76.061,177000000.0
2006-09-25 08:45:00,76.056,76.085,76.037,76.038,169600000.0
2006-09-25 09:00:00,76.037,76.037,75.999,76.025,184400000.0
2006-09-25 09:15:00,76.03,76.09,75.967,76.017,114600000.0
2006-09-25 09:30:00,76.023,76.052,75.949,76.04,172600000.0
2006-09-25 09:45:00,76.054,76.09,75.984,76.075,198800000.0
2006-09-25 10:00:00,76.071,76.144,76.055,76.131,142800000.0
2006-09-25 10:15:00,76.12,76.131,76.091,76.112,146000000.0
2006-09-25 10:30:00,76.116,76.178,76.053,76.177,133200000.0
2006-09-25 10:45:00,76.175,76.183,76.059,76.159,158400000.0
2006-09-25 11:00:00,76.161,76.251,76.152,76.247,190400000.0
2006-09-25 11:15:00,76.259,76.314,76.259,76.314,129000000.0
2006-09-25 11:30:00,76.311,76.331,76.277,76.288,145400000.0
2006-09-25 11:45:00,76.275,76.305,76.259,76.294,139200000.0
2006-09-25 12:00:00,76.304,76.348,76.297,76.336,128000000.0
2006-09-25 12:15:00,76.334,76.398,76.275,76.398,109200000.0
2006-09-25 12:30:00,76.386,76.395,76.36,76.37,169000000.0
2006-09-25 12:45:00,76.37,76.38,76.338,76.343,127400000.0
2006-09-25 13:00:00,76.345,76.361,76.3,76.319,121600000.0
2006-09-25 13:15:00,76.323,76.332,76.238,76.28,140800000.0
2006-09-25 13:30:00,76.285,76.304,76.275,76.296,147200000.0
2006-09-25 13:45:00,76.289,76.335,76.287,76.318,203200000.0
2006-09-25 14:00:00,76.306,76.31,76.233,76.248,340800000.0
2006-09-25 14:15:00,76.26,76.265,76.182,76.208,297400000.0
2006-09-25 14:30:00,76.207,76.234,76.205,76.217,194000000.0
2006-09-25 14:45:00,76.222,76.247,76.211,76.247,236200000.0
2006-09-25 15:00:00,76.252,76.267,76.238,76.254,169600000.0
2006-09-25 15:15:00,76.261,76.278,76.254,76.275,340600000.0
2006-09-25 15:30:00,76.175,76.304,76.136,76.288,533000000.0
2006-09-25 15:45:00,76.294,76.301,76.226,76.226,264400000.0
2006-09-25 16:00:00,76.255,76.315,76.255,76.274,492200000.0
2006-09-25 16:15:00,76.269,76.283,76.199,76.263,395600000.0
2006-09-25 16:30:00,76.25,76.307,76.217,76.268,476200000.0
2006-09-25 16:45:00,76.271,76.32,76.232,76.232,524200000.0
2006-09-25 17:00:00,76.242,76.261,76.163,76.175,598000000.0
2006-09-25 17:15:00,76.172,76.217,76.152,76.164,348600000.0
2006-09-25 17:30:00,76.164,76.203,76.164,76.186,428200000.0
2006-09-25 17:45:00,76.188,76.205,76.167,76.203,518600000.0
2006-09-25 18:00:00,76.199,76.242,76.191,76.23,271400000.0
2006-09-25 18:15:00,76.231,76.244,76.217,76.244,234000000.0
2006-09-25 18:30:00,76.244,76.244,76.222,76.229,265400000.0
2006-09-25 18:45:00,76.235,76.237,76.214,76.236,258000000.0
2006-09-25 19:00:00,76.24,76.241,76.207,76.222,196200000.0
2006-09-25 19:15:00,76.22,76.241,76.195,76.227,244800000.0
2006-09-25 19:30:00,76.229,76.234,76.198,76.218,113600000.0
2006-09-25 19:45:00,76.217,76.277,76.209,76.249,159400000.0
2006-09-25 20:00:00,76.247,76.257,76.175,76.24,172600000.0
2006-09-25 20:15:00,76.238,76.243,76.211,76.22,114400000.0
2006-09-25 20:30:00,76.219,76.231,76.203,76.221,149600000.0
2006-09-25 20:45:00,76.22,76.229,76.197,76.197,138600000.0
2006-09-25 21:00:00,76.2,76.238,76.194,76.229,114600000.0
2006-09-25 21:15:00,76.234,76.249,76.151,76.221,132600000.0
2006-09-25 21:30:00,76.227,76.246,76.224,76.239,123200000.0
2006-09-25 21:45:00,76.243,76.243,76.21,76.232,99200000.0
2006-09-25 22:00:00,76.237,76.25,76.23,76.243,143400000.0
2006-09-25 22:15:00,76.242,76.259,76.239,76.254,102400000.0
2006-09-25 22:30:00,76.256,76.294,76.203,76.267,117800000.0
2006-09-25 22:45:00,76.263,76.309,76.257,76.302,132800000.0
2006-09-25 23:00:00,76.311,76.32,76.29,76.302,186000000.0
2006-09-25 23:15:00,76.307,78.032,76.274,78.001,160400000.0
2006-09-25 23:30:00,78.006,78.012,77.992,78.009,87200000.0
2006-09-25 23:45:00,78.009,78.032,77.907,78.012,64000000.0
2006-09-26 00:00:00,78.012,78.025,78.008,78.023,43600000.0
2006-09-26 00:15:00,78.015,78.015,77.969,77.986,133800000.0
2006-09-26 00:30:00,77.985,77.991,77.963,77.979,83000000.0
2006-09-26 00:45:00,77.974,77.988,77.95,77.975,90000000.0
2006-09-26 01:00:00,77.974,78.035,77.933,78.002,168000000.0
2006-09-26 01:15:00,78.004,78.006,77.947,77.955,145000000.0
2006-09-26 01:30:00,77.953,77.957,77.884,77.884,177600000.0
2006-09-26 01:45:00,77.875,77.953,77.87,77.92,180600000.0
2006-09-26 02:00:00,77.916,77.952,77.899,77.944,148800000.0
2006-09-26 02:15:00,77.946,77.951,77.832,77.932,122600000.0
2006-09-26 02:30:00,77.932,77.939,77.914,77.939,60800000.0
2006-09-26 02:45:00,77.932,77.939,77.773,77.91,153000000.0
2006-09-26 03:00:00,77.884,77.905,77.795,77.891,177600000.0
2006-09-26 03:15:00,77.889,77.891,77.848,77.863,171200000.0
2006-09-26 03:30:00,77.869,77.89,77.806,77.888,100800000.0
2006-09-26 03:45:00,77.893,77.898,77.862,77.868,101800000.0
2006-09-26 04:00:00,77.877,77.882,77.862,77.876,118400000.0
2006-09-26 04:15:00,77.882,77.892,77.866,77.885,140800000.0
2006-09-26 04:30:00,77.892,77.907,77.883,77.9,159400000.0
2006-09-26 04:45:00,77.901,77.925,77.89,77.902,86400000.0
2006-09-26 05:00:00,77.894,77.952,77.894,77.929,126400000.0
2006-09-26 05:15:00,77.943,77.996,77.928,77.983,150400000.0
2006-09-26 05:30:00,77.99,77.997,77.946,77.956,143400000.0
2006-09-26 05:45:00,77.956,77.963,77.859,77.94,168400000.0
2006-09-26 06:00:00,77.949,77.972,77.871,77.972,115200000.0
2006-09-26 06:15:00,77.97,78.002,77.97,77.998,109200000.0
2006-09-26 06:30:00,77.991,78.025,77.929,77.993,136000000.0
2006-09-26 06:45:00,77.959,77.97,77.952,77.966,92800000.0
2006-09-26 07:00:00,77.96,77.982,77.949,77.973,98000000.0
2006-09-26 07:15:00,77.972,77.989,77.965,77.986,147200000.0
2006-09-26 07:30:00,77.985,77.996,77.961,77.986,78800000.0
2006-09-26 07:45:00,77.99,78.018,77.983,77.984,156800000.0
2006-09-26 08:00:00,77.982,78.041,77.982,77.985,137600000.0
2006-09-26 08:15:00,77.989,77.989,77.878,77.958,168000000.0
2006-09-26 08:30:00,77.949,77.959,77.89,77.898,201600000.0
2006-09-26 08:45:00,77.902,77.946,77.879,77.88,189200000.0
2006-09-26 09:00:00,77.873,77.932,77.843,77.907,153600000.0
2006-09-26 09:15:00,77.904,77.922,77.807,77.914,132600000.0
2006-09-26 09:30:00,77.916,77.924,77.824,77.887,168000000.0
2006-09-26 09:45:00,77.891,77.93,77.877,77.925,109800000.0
2006-09-26 10:00:00,77.93,77.965,77.885,77.965,192000000.0
2006-09-26 10:15:00,77.971,77.988,77.944,77.957,134200000.0
2006-09-26 10:30:00,77.944,77.988,77.913,77.973,146600000.0
2006-09-26 10:45:00,77.962,78.067,77.956,78.061,190800000.0
2006-09-26 11:00:00,78.062,78.062,77.967,77.998,188800000.0
2006-09-26 11:15:00,78.001,78.003,77.951,77.969,166400000.0
2006-09-26 11:30:00,77.975,77.978,77.92,77.923,155200000.0
2006-09-26 11:45:00,77.921,77.99,77.898,77.968,191400000.0
2006-09-26 12:00:00,77.978,77.986,77.921,77.935,173800000.0
2006-09-26 12:15:00,77.921,77.968,77.884,77.928,120400000.0
2006-09-26 12:30:00,77.92,77.966,77.865,77.945,142400000.0
2006-09-26 12:45:00,77.956,77.983,77.922,77.977,180200000.0
2006-09-26 13:00:00,77.979,78.031,77.973,78.002,169000000.0
2006-09-26 13:15:00,78.019,78.023,77.92,77.996,173000000.0
2006-09-26 13:30:00,77.996,77.996,77.933,77.934,219600000.0
2006-09-26 13:45:00,77.929,77.964,77.92,77.962,158800000.0
2006-09-26 14:00:00,77.966,78.004,77.949,77.951,287400000.0
2006-09-26 14:15:00,77.948,77.959,77.891,77.95,247800000.0
2006-09-26 14:30:00,77.955,77.994,77.932,77.994,220800000.0
2006-09-26 14:45:00,78.003,78.014,77.985,78.004,236200000.0
2006-09-26 15:00:00,77.995,78.002,77.984,77.995,86400000.0
2006-09-26 15:15:00,77.987,78.024,77.906,77.997,347600000.0
2006-09-26 15:30:00,77.902,78.027,77.868,78.012,595200000.0
2006-09-26 15:45:00,78.017,78.051,77.999,78.037,298600000.0
2006-09-26 16:00:00,78.062,78.216,78.034,78.214,548200000.0
2006-09-26 16:15:00,78.231,78.285,78.204,78.279,376800000.0
2006-09-26 16:30:00,78.28,78.365,78.266,78.358,503800000.0
2006-09-26 16:45:00,78.364,78.444,78.343,78.343,569600000.0
2006-09-26 17:00:00,78.349,78.408,78.327,78.349,625200000.0
2006-09-26 17:15:00,78.351,78.371,78.329,78.347,315400000.0
2006-09-26 17:30:00,78.338,78.359,78.325,78.346,464600000.0
2006-09-26 17:45:00,78.348,78.421,78.335,78.421,549600000.0
2006-09-26 18:00:00,78.426,78.449,78.387,78.447,403600000.0
2006-09-26 18:15:00,78.447,78.474,78.418,78.474,404200000.0
2006-09-26 18:30:00,78.476,78.484,78.424,78.442,475000000.0
2006-09-26 18:45:00,78.447,78.473,78.433,78.448,329600000.0
2006-09-26 19:00:00,78.447,78.453,78.411,78.441,238200000.0
2006-09-26 19:15:00,78.443,78.443,78.404,78.404,200000000.0
2006-09-26 19:30:00,78.407,78.419,78.39,78.415,125800000.0
2006-09-26 19:45:00,78.413,78.443,78.405,78.443,126400000.0
2006-09-26 20:00:00,78.439,78.465,78.431,78.45,153600000.0
2006-09-26 20:15:00,78.447,78.468,78.422,78.435,175600000.0
2006-09-26 20:30:00,78.435,78.452,78.395,78.401,169600000.0
2006-09-26 20:45:00,78.402,78.402,78.345,78.372,148200000.0
2006-09-26 21:00:00,78.375,78.383,78.354,78.377,135400000.0
2006-09-26 21:15:00,78.374,78.431,78.366,78.424,59200000.0
2006-09-26 21:30:00,78.421,78.432,78.327,78.417,112000000.0
2006-09-26 21:45:00,78.419,78.444,78.404,78.414,81000000.0
2006-09-26 22:00:00,78.414,78.444,78.414,78.435,122600000.0
2006-09-26 22:15:00,78.431,78.431,78.386,78.412,169600000.0
2006-09-26 22:30:00,78.421,78.425,78.39,78.406,142400000.0
2006-09-26 22:45:00,78.401,78.417,78.383,78.394,110400000.0
2006-09-26 23:00:00,78.377,78.377,78.327,78.37,192400000.0
2006-09-26 23:15:00,78.379,78.385,77.147,77.15,89600000.0
2006-09-26 23:30:00,77.152,77.183,77.143,77.165,114000000.0
2006-09-26 23:45:00,77.169,77.216,77.101,77.168,108200000.0
2006-09-27 00:00:00,77.18,77.204,77.168,77.197,96000000.0
2006-09-27 00:15:00,77.189,77.216,77.189,77.196,73000000.0
2006-09-27 00:30:00,77.212,77.216,77.191,77.214,119800000.0
2006-09-27 00:45:00,77.207,77.215,77.19,77.202,164600000.0
2006-09-27 01:00:00,77.19,77.208,77.123,77.123,134800000.0
2006-09-27 01:15:00,77.121,77.144,77.067,77.12,158400000.0
2006-09-27 01:30:00,77.113,77.138,77.098,77.13,178000000.0
2006-09-27 01:45:00,77.128,77.145,77.115,77.137,189800000.0
2006-09-27 02:00:00,77.142,77.142,77.095,77.12,114600000.0
2006-09-27 02:15:00,77.123,77.148,77.05,77.129,159800000.0
2006-09-27 02:30:00,77.127,77.163,77.116,77.163,169600000.0
2006-09-27 02:45:00,77.166,77.17,77.043,77.095,135400000.0
2006-09-27 03:00:00,77.115,77.157,77.023,77.116,131000000.0
2006-09-27 03:15:00,77.126,77.126,77.06,77.067,135200000.0
2006-09-27 03:30:00,77.07,77.098,77.006,77.046,140800000.0
2006-09-27 03:45:00,77.047,77.092,77.044,77.06,144200000.0
2006-09-27 04:00:00,77.05,77.076,77.04,77.076,53200000.0
2006-09-27 04:15:00,77.081,77.107,77.079,77.095,60800000.0
2006-09-27 04:30:00,77.094,77.101,77.066,77.091,128000000.0
2006-09-27 04:45:00,77.094,77.097,77.078,77.089,78400000.0
2006-09-27 05:00:00,77.085,77.115,77.078,77.101,140200000.0
2006-09-27 05:15:00,77.101,77.122,77.041,77.106,114600000.0
2006-09-27 05:30:00,77.115,77.127,77.088,77.127,107200000.0
2006-09-27 05:45:00,77.127,77.141,77.046,77.125,112000000.0
2006-09-27 06:00:00,77.146,77.156,77.128,77.142,115000000.0
2006-09-27 06:15:00,77.145,77.188,77.145,77.171,138600000.0
2006-09-27 06:30:00,77.163,77.202,77.129,77.183,158400000.0
2006-09-27 06:45:00,77.16,77.163,77.121,77.158,174400000.0
2006-09-27 07:00:00,77.155,77.155,77.124,77.142,163600000.0
2006-09-27 07:15:00,77.138,77.148,77.122,77.13,145600000.0
2006-09-27 07:30:00,77.134,77.14,77.123,77.136,107200000.0
2006-09-27 07:45:00,77.139,77.146,77.118,77.128,130600000.0
2006-09-27 08:00:00,77.133,77.172,77.128,77.128,143800000.0
2006-09-27 08:15:00,77.137,77.167,77.095,77.11,170000000.0
2006-09-27 08:30:00,77.107,77.144,77.105,77.13,181200000.0
2006-09-27 08:45:00,77.125,77.136,77.097,77.117,131200000.0
2006-09-27 09:00:00,77.111,77.156,77.111,77.133,131200000.0
2006-09-27 09:15:00,77.134,77.152,77.043,77.139,162600000.0
2006-09-27 09:30:00,77.14,77.166,77.13,77.139,164800000.0
2006-09-27 09:45:00,77.151,77.212,77.104,77.203,205000000.0
2006-09-27 10:00:00,77.205,77.278,77.193,77.259,161000000.0
2006-09-27 10:15:00,77.267,77.279,77.233,77.233,97600000.0
2006-09-27 10:30:00,77.237,77.275,77.141,77.19,157800000.0
2006-09-27 10:45:00,77.18,77.185,77.049,77.154,177600000.0
2006-09-27 11:00:00,77.166,77.222,77.153,77.22,206000000.0
2006-09-27 11:15:00,77.215,77.311,77.209,77.285,152000000.0
2006-09-27 11:30:00,77.279,77.298,77.244,77.292,181800000.0
2006-09-27 11:45:00,77.287,77.314,77.241,77.287,135400000.0
2006-09-27 12:00:00,77.295,77.305,77.28,77.304,137000000.0
2006-09-27 12:15:00,77.301,77.35,77.258,77.35,204200000.0
2006-09-27 12:30:00,77.348,77.357,77.211,77.317,182800000.0
2006-09-27 12:45:00,77.327,77.339,77.264,77.278,192400000.0
2006-09-27 13:00:00,77.287,77.307,77.273,77.286,169800000.0
2006-09-27 13:15:00,77.306,77.321,77.299,77.312,130000000.0
2006-09-27 13:30:00,77.315,77.366,77.308,77.336,258600000.0
2006-09-27 13:45:00,77.333,77.354,77.315,77.343,241400000.0
2006-09-27 14:00:00,77.344,77.353,77.334,77.352,326400000.0
2006-09-27 14:15:00,77.344,77.372,77.324,77.335,284800000.0
2006-09-27 14:30:00,77.273,77.32,77.203,77.316,298800000.0
2006-09-27 14:45:00,77.311,77.346,77.295,77.305,251600000.0
2006-09-27 15:00:00,77.306,77.35,77.299,77.342,237800000.0
2006-09-27 15:15:00,77.338,77.345,77.244,77.334,295800000.0
2006-09-27 15:30:00,77.334,77.393,77.328,77.378,385200000.0
2006-09-27 15:45:00,77.381,77.39,77.346,77.368,275400000.0
2006-09-27 16:00:00,77.39,77.53,77.388,77.49,588600000.0
2006-09-27 16:15:00,77.493,77.498,77.428,77.444,396800000.0
2006-09-27 16:30:00,77.443,77.448,77.402,77.408,417400000.0
2006-09-27 16:45:00,77.389,77.423,77.356,77.356,569600000.0
2006-09-27 17:00:00,77.341,77.373,77.324,77.35,421200000.0
2006-09-27 17:15:00,77.358,77.406,77.352,77.392,304400000.0
2006-09-27 17:30:00,77.386,77.419,77.384,77.41,488000000.0
2006-09-27 17:45:00,77.409,77.468,77.404,77.455,498000000.0
2006-09-27 18:00:00,77.461,77.498,77.452,77.483,358200000.0
2006-09-27 18:15:00,77.489,77.518,77.464,77.472,400200000.0
2006-09-27 18:30:00,77.472,77.472,77.418,77.441,498600000.0
2006-09-27 18:45:00,77.443,77.471,77.423,77.455,267000000.0
2006-09-27 19:00:00,77.443,77.485,77.441,77.47,253000000.0
2006-09-27 19:15:00,77.47,77.476,77.449,77.457,130600000.0
2006-09-27 19:30:00,77.464,77.475,77.432,77.441,57600000.0
2006-09-27 19:45:00,77.445,77.457,77.443,77.457,62400000.0
2006-09-27 20:00:00,77.448,77.452,77.373,77.435,184000000.0
2006-09-27 20:15:00,77.456,77.47,77.44,77.469,151800000.0
2006-09-27 20:30:00,77.471,77.478,77.425,77.448,140200000.0
2006-09-27 20:45:00,77.442,77.442,77.388,77.408,162600000.0
2006-09-27 21:00:00,77.408,77.431,77.395,77.423,184400000.0
2006-09-27 21:15:00,77.42,77.444,77.327,77.444,96400000.0
2006-09-27 21:30:00,77.433,77.461,77.417,77.43,121000000.0
2006-09-27 21:45:00,77.429,77.439,77.418,77.431,132000000.0
2006-09-27 22:00:00,77.436,77.439,77.387,77.41,193000000.0
2006-09-27 22:15:00,77.404,77.413,77.391,77.399,121600000.0
2006-09-27 22:30:00,77.415,77.44,77.368,77.412,193000000.0
2006-09-27 22:45:00,77.425,77.432,77.41,77.43,51200000.0
2006-09-27 23:00:00,77.416,77.426,77.368,77.413,210000000.0
2006-09-27 23:15:00,77.416,77.438,77.372,77.419,146000000.0
2006-09-27 23:30:00,77.427,77.434,77.404,77.418,139200000.0
2006-09-27 23:45:00,77.411,77.457,77.341,77.417,83200000.0
2006-09-28 00:00:00,77.398,77.405,77.37,77.378,108200000.0
2006-09-28 00:15:00,77.397,77.399,77.378,77.392,70400000.0
2006-09-28 00:30:00,77.388,77.39,77.371,77.383,92200000.0
2006-09-28 00:45:00,77.385,77.411,77.38,77.4,151400000.0
2006-09-28 01:00:00,77.398,77.428,77.363,77.41,157000000.0
2006-09-28 01:15:00,77.413,77.424,77.392,77.412,126800000.0
2006-09-28 01:30:00,77.412,77.424,77.397,77.407,117200000.0
2006-09-28 01:45:00,77.411,77.437,77.391,77.391,195200000.0
2006-09-28 02:00:00,77.402,77.412,77.368,77.395,168000000.0
2006-09-28 02:15:00,77.399,77.418,77.337,77.38,141200000.0
2006-09-28 02:30:00,77.381,77.387,77.329,77.344,193000000.0
2006-09-28 02:45:00,77.334,77.388,77.242,77.381,140800000.0
2006-09-28 03:00:00,77.361,77.377,77.264,77.352,156600000.0
2006-09-28 03:15:00,77.357,77.374,77.336,77.362,99200000.0
2006-09-28 03:30:00,77.36,77.397,77.299,77.396,128400000.0
2006-09-28 03:45:00,77.382,77.426,77.368,77.423,168800000.0
2006-09-28 04:00:00,77.426,77.429,77.4,77.408,101200000.0
2006-09-28 04:15:00,77.416,77.443,77.331,77.435,136000000.0
2006-09-28 04:30:00,77.438,77.438,77.397,77.413,99200000.0
2006-09-28 04:45:00,77.417,77.432,77.34,77.415,116200000.0
2006-09-28 05:00:00,77.41,77.443,77.405,77.437,112000000.0
2006-09-28 05:15:00,77.43,77.437,77.414,77.437,28800000.0
2006-09-28 05:30:00,77.438,77.457,77.427,77.435,107200000.0
2006-09-28 05:45:00,77.435,77.456,77.335,77.416,101800000.0
2006-09-28 06:00:00,77.426,77.426,77.406,77.414,41600000.0
2006-09-28 06:15:00,77.412,77.425,77.397,77.413,89600000.0
2006-09-28 06:30:00,77.417,77.463,77.394,77.459,113000000.0
2006-09-28 06:45:00,77.456,77.456,77.42,77.437,126400000.0
2006-09-28 07:00:00,77.44,77.469,77.435,77.453,152400000.0
2006-09-28 07:15:00,77.458,77.484,77.443,77.471,139200000.0
2006-09-28 07:30:00,77.487,77.498,77.465,77.469,122600000.0
2006-09-28 07:45:00,77.472,77.477,77.449,77.464,89600000.0
2006-09-28 08:00:00,77.473,77.509,77.471,77.471,140800000.0
2006-09-28 08:15:00,77.483,77.521,77.423,77.512,164400000.0
2006-09-28 08:30:00,77.51,77.549,77.507,77.525,200200000.0
2006-09-28 08:45:00,77.521,77.532,77.467,77.483,160000000.0
2006-09-28 09:00:00,77.477,77.535,77.456,77.528,171200000.0
2006-09-28 09:15:00,77.528,77.573,77.498,77.515,167400000.0
2006-09-28 09:30:00,77.516,77.532,77.502,77.51,178000000.0
2006-09-28 09:45:00,77.526,77.551,77.435,77.534,215400000.0
2006-09-28 10:00:00,77.535,77.544,77.49,77.522,152000000.0
2006-09-28 10:15:00,77.519,77.568,77.489,77.561,126200000.0
2006-09-28 10:30:00,77.572,77.597,77.484,77.552,146000000.0
2006-09-28 10:45:00,77.553,77.561,77.52,77.531,150800000.0
2006-09-28 11:00:00,77.539,77.591,77.403,77.46,175400000.0
2006-09-28 11:15:00,77.459,77.465,77.376,77.39,201000000.0
2006-09-28 11:30:00,77.393,77.483,77.393,77.474,166400000.0
2006-09-28 11:45:00,77.481,77.583,77.474,77.534,154600000.0
2006-09-28 12:00:00,77.541,77.542,77.5,77.507,162600000.0
2006-09-28 12:15:00,77.496,77.512,77.434,77.496,109800000.0
2006-09-28 12:30:00,77.492,77.541,77.49,77.541,120000000.0
2006-09-28 12:45:00,77.536,77.538,77.479,77.479,80000000.0
2006-09-28 13:00:00,77.479,77.491,77.456,77.485,157200000.0
2006-09-28 13:15:00,77.477,77.495,77.39,77.483,148800000.0
2006-09-28 13:30:00,77.469,77.469,77.429,77.464,273600000.0
2006-09-28 13:45:00,77.467,77.482,77.435,77.443,199400000.0
2006-09-28 14:00:00,77.446,77.572,77.446,77.542,362000000.0
2006-09-28 14:15:00,77.54,77.594,77.535,77.539,287200000.0
2006-09-28 14:30:00,77.514,77.651,77.512,77.601,314600000.0
2006-09-28 14:45:00,77.619,77.626,77.589,77.591,221000000.0
2006-09-28 15:00:00,77.593,77.629,77.592,77.598,170000000.0
2006-09-28 15:15:00,77.598,77.662,77.539,77.629,434600000.0
2006-09-28 15:30:00,77.547,77.683,77.533,77.606,506000000.0
2006-09-28 15:45:00,77.6,77.633,77.561,77.622,340600000.0
2006-09-28 16:00:00,77.606,77.614,77.574,77.593,515600000.0
2006-09-28 16:15:00,77.591,77.693,77.588,77.67,357800000.0
2006-09-28 16:30:00,77.661,77.688,77.639,77.677,451000000.0
2006-09-28 16:45:00,77.677,77.719,77.667,77.667,523200000.0
2006-09-28 17:00:00,77.669,77.67,77.61,77.646,575600000.0
2006-09-28 17:15:00,77.642,77.664,77.628,77.657,276000000.0
2006-09-28 17:30:00,77.649,77.708,77.649,77.703,482800000.0
2006-09-28 17:45:00,77.698,77.702,77.664,77.681,246400000.0
2006-09-28 18:00:00,77.671,77.722,77.667,77.703,312800000.0
2006-09-28 18:15:00,77.702,77.702,77.678,77.699,359800000.0
2006-09-28 18:30:00,77.702,77.702,77.661,77.662,491200000.0
2006-09-28 18:45:00,77.66,77.676,77.637,77.663,263200000.0
2006-09-28 19:00:00,77.653,77.691,77.651,77.691,223200000.0
2006-09-28 19:15:00,77.692,77.699,77.662,77.675,235200000.0
2006-09-28 19:30:00,77.68,77.68,77.645,77.657,92800000.0
2006-09-28 19:45:00,77.665,77.678,77.655,77.672,83600000.0
2006-09-28 20:00:00,77.68,77.688,77.616,77.679,95200000.0
2006-09-28 20:15:00,77.682,77.711,77.665,77.696,120400000.0
2006-09-28 20:30:00,77.699,77.7,77.601,77.601,155400000.0
2006-09-28 20:45:00,77.6,77.642,77.587,77.642,189200000.0
2006-09-28 21:00:00,77.649,77.649,77.594,77.634,164200000.0
2006-09-28 21:15:00,77.626,77.648,77.626,77.639,99200000.0
2006-09-28 21:30:00,77.641,77.658,77.625,77.638,118400000.0
2006-09-28 21:45:00,77.639,77.643,77.611,77.611,114000000.0
2006-09-28 22:00:00,77.608,77.623,77.59,77.618,144000000.0
2006-09-28 22:15:00,77.615,77.642,77.606,77.634,138000000.0
2006-09-28 22:30:00,77.641,77.649,77.581,77.623,124800000.0
2006-09-28 22:45:00,77.629,77.65,77.618,77.635,120000000.0
2006-09-28 23:00:00,77.621,77.633,77.576,77.601,149800000.0
2006-09-28 23:15:00,77.591,77.603,77.534,77.584,195600000.0
2006-09-28 23:30:00,77.596,77.613,77.568,77.603,171600000.0
2006-09-28 23:45:00,77.598,77.618,77.547,77.605,124200000.0
2006-09-29 00:00:00,77.616,77.626,77.567,77.587,140800000.0
2006-09-29 00:15:00,77.595,77.597,77.569,77.597,147000000.0
2006-09-29 00:30:00,77.595,77.612,77.574,77.607,158400000.0
2006-09-29 00:45:00,77.607,77.618,77.59,77.598,104000000.0
2006-09-29 01:00:00,77.589,77.65,77.562,77.649,176000000.0
2006-09-29 01:15:00,77.642,77.657,77.612,77.612,116200000.0
2006-09-29 01:30:00,77.605,77.708,77.603,77.673,153600000.0
2006-09-29 01:45:00,77.676,77.71,77.614,77.614,146600000.0
2006-09-29 02:00:00,77.613,77.677,77.607,77.654,185600000.0
2006-09-29 02:15:00,77.655,77.672,77.614,77.659,162600000.0
2006-09-29 02:30:00,77.671,77.687,77.661,77.67,180800000.0
2006-09-29 02:45:00,77.67,77.703,77.54,77.546,160000000.0
2006-09-29 03:00:00,77.519,77.537,77.412,77.537,188800000.0
2006-09-29 03:15:00,77.531,77.56,77.508,77.54,195200000.0
2006-09-29 03:30:00,77.545,77.622,77.48,77.613,170000000.0
2006-09-29 03:45:00,77.613,77.683,77.602,77.674,147200000.0
2006-09-29 04:00:00,77.678,77.688,77.623,77.639,136000000.0
2006-09-29 04:15:00,77.634,77.637,77.541,77.613,113600000.0
2006-09-29 04:30:00,77.605,77.629,77.598,77.621,125800000.0
2006-09-29 04:45:00,77.627,77.633,77.535,77.629,126400000.0
2006-09-29 05:00:00,77.62,77.647,77.596,77.612,127400000.0
2006-09-29 05:15:00,77.612,77.624,77.542,77.622,150800000.0
2006-09-29 05:30:00,77.623,77.645,77.602,77.632,139000000.0
2006-09-29 05:45:00,77.633,77.637,77.545,77.625,90000000.0
2006-09-29 06:00:00,77.643,77.645,77.613,77.64,116800000.0
2006-09-29 06:15:00,77.633,77.643,77.593,77.606,128000000.0
2006-09-29 06:30:00,77.598,77.624,77.59,77.615,175400000.0
2006-09-29 06:45:00,77.619,77.634,77.606,77.622,131600000.0
2006-09-29 07:00:00,77.621,77.641,77.604,77.639,125800000.0
2006-09-29 07:15:00,77.638,77.673,77.635,77.651,148800000.0
2006-09-29 07:30:00,77.656,77.67,77.645,77.667,149600000.0
2006-09-29 07:45:00,77.668,77.683,77.656,77.673,171200000.0
2006-09-29 08:00:00,77.677,77.683,77.655,77.678,78400000.0
2006-09-29 08:15:00,77.689,77.731,77.627,77.731,150800000.0
2006-09-29 08:30:00,77.733,77.733,77.707,77.722,136400000.0
2006-09-29 08:45:00,77.714,77.78,77.711,77.716,161000000.0
2006-09-29 09:00:00,77.714,77.754,77.69,77.751,195200000.0
2006-09-29 09:15:00,77.763,77.821,77.686,77.811,177000000.0
2006-09-29 09:30:00,77.812,77.825,77.681,77.786,193400000.0
2006-09-29 09:45:00,77.795,77.833,77.771,77.789,187200000.0
2006-09-29 10:00:00,77.791,77.823,77.763,77.814,179200000.0
2006-09-29 10:15:00,77.805,77.833,77.768,77.82,121400000.0
2006-09-29 10:30:00,77.822,77.824,77.701,77.771,165600000.0
2006-09-29 10:45:00,77.753,77.81,77.704,77.804,157200000.0
2006-09-29 11:00:00,77.804,77.836,77.756,77.831,124800000.0
2006-09-29 11:15:00,77.828,77.831,77.795,77.805,130000000.0
2006-09-29 11:30:00,77.811,77.819,77.758,77.774,153600000.0
2006-09-29 11:45:00,77.772,77.798,77.723,77.774,143200000.0
2006-09-29 12:00:00,77.777,77.787,77.753,77.774,133800000.0
2006-09-29 12:15:00,77.773,77.775,77.704,77.708,170000000.0
2006-09-29 12:30:00,77.709,77.717,77.512,77.665,211600000.0
2006-09-29 12:45:00,77.684,77.774,77.684,77.717,185400000.0
2006-09-29 13:00:00,77.743,77.752,77.69,77.69,158800000.0
2006-09-29 13:15:00,77.7,77.712,77.588,77.674,141200000.0
2006-09-29 13:30:00,77.671,77.688,77.662,77.675,186600000.0
2006-09-29 13:45:00,77.664,77.684,77.648,77.671,255200000.0
2006-09-29 14:00:00,77.665,77.742,77.65,77.728,333600000.0
2006-09-29 14:15:00,77.731,77.744,77.71,77.726,264400000.0
2006-09-29 14:30:00,77.739,77.835,77.73,77.828,304000000.0
2006-09-29 14:45:00,77.837,77.848,77.787,77.804,242600000.0
2006-09-29 15:00:00,77.805,77.817,77.765,77.77,256200000.0
2006-09-29 15:15:00,77.772,77.778,77.655,77.743,359400000.0
2006-09-29 15:30:00,77.661,77.784,77.625,77.759,570000000.0
2006-09-29 15:45:00,77.754,77.818,77.738,77.816,254200000.0
2006-09-29 16:00:00,77.836,77.86,77.759,77.805,546400000.0
2006-09-29 16:15:00,77.813,77.824,77.776,77.794,378000000.0
2006-09-29 16:30:00,77.798,77.89,77.783,77.859,519400000.0
2006-09-29 16:45:00,77.848,77.872,77.82,77.82,504400000.0
2006-09-29 17:00:00,77.809,77.853,77.769,77.853,625400000.0
2006-09-29 17:15:00,77.849,77.864,77.732,77.736,362000000.0
2006-09-29 17:30:00,77.705,77.757,77.694,77.733,544000000.0
2006-09-29 17:45:00,77.733,77.791,77.725,77.763,567200000.0
2006-09-29 18:00:00,77.765,77.854,77.765,77.805,337400000.0
2006-09-29 18:15:00,77.811,77.841,77.803,77.815,361200000.0
2006-09-29 18:30:00,77.81,77.83,77.802,77.825,433800000.0
2006-09-29 18:45:00,77.812,77.831,77.767,77.777,229800000.0
2006-09-29 19:00:00,77.787,77.8,77.753,77.799,275200000.0
2006-09-29 19:15:00,77.803,77.82,77.774,77.794,195200000.0
2006-09-29 19:30:00,77.801,77.822,77.793,77.818,162000000.0
2006-09-29 19:45:00,77.808,77.835,77.785,77.835,145400000.0
2006-09-29 20:00:00,77.831,77.834,77.749,77.806,182800000.0
2006-09-29 20:15:00,77.812,77.839,77.799,77.83,93200000.0
2006-09-29 20:30:00,77.833,77.849,77.81,77.844,115200000.0
2006-09-29 20:45:00,77.841,77.852,77.797,77.821,161000000.0
2006-09-29 21:00:00,77.829,77.849,77.816,77.849,154600000.0
2006-09-29 21:15:00,77.853,77.859,77.768,77.851,64000000.0
2006-09-29 21:30:00,77.85,77.864,77.731,77.856,145600000.0
2006-09-29 21:45:00,77.854,77.858,77.835,77.841,140800000.0
2006-09-29 22:00:00,77.848,77.865,77.821,77.862,104400000.0
2006-09-29 22:15:00,77.86,77.881,77.859,77.875,75200000.0
2006-09-29 22:30:00,77.886,77.889,77.821,77.868,138600000.0
2006-09-29 22:45:00,77.869,77.878,77.853,77.866,134200000.0
2006-10-01 23:00:00,77.865,77.865,77.822,77.834,162600000.0
2006-10-01 23:15:00,77.829,77.832,77.748,77.796,168400000.0
2006-10-01 23:30:00,77.802,77.817,77.793,77.812,82600000.0
2006-10-01 23:45:00,77.809,77.848,77.725,77.824,118400000.0
2006-10-02 00:00:00,77.83,77.842,77.803,77.809,126400000.0
2006-10-02 00:15:00,77.817,77.829,77.799,77.826,131200000.0
2006-10-02 00:30:00,77.822,77.841,77.808,77.831,70400000.0
2006-10-02 00:45:00,77.823,77.828,77.796,77.809,124200000.0
2006-10-02 01:00:00,77.818,77.82,77.8,77.819,127400000.0
2006-10-02 01:15:00,77.812,77.816,77.795,77.805,144400000.0
2006-10-02 01:30:00,77.81,77.814,77.781,77.798,102400000.0
2006-10-02 01:45:00,77.796,77.81,77.693,77.778,194000000.0
2006-10-02 02:00:00,77.791,77.909,77.786,77.888,168800000.0
2006-10-02 02:15:00,77.877,77.877,77.742,77.863,172200000.0
2006-10-02 02:30:00,77.871,77.881,77.845,77.868,95400000.0
2006-10-02 02:45:00,77.878,77.906,77.784,77.905,121600000.0
2006-10-02 03:00:00,77.905,77.907,77.817,77.89,199800000.0
2006-10-02 03:15:00,77.892,77.982,77.882,77.966,156600000.0
2006-10-02 03:30:00,77.968,78.021,77.908,78.0,160400000.0
2006-10-02 03:45:00,78.012,78.019,77.978,77.991,114400000.0
2006-10-02 04:00:00,77.995,78.003,77.939,77.939,158400000.0
2006-10-02 04:15:00,77.94,77.94,77.901,77.909,151400000.0
2006-10-02 04:30:00,77.906,77.933,77.896,77.923,137400000.0
2006-10-02 04:45:00,77.925,77.926,77.905,77.924,81000000.0
2006-10-02 05:00:00,77.904,77.932,77.904,77.927,86400000.0
2006-10-02 05:15:00,77.932,77.949,77.881,77.939,104000000.0
2006-10-02 05:30:00,77.938,77.949,77.917,77.94,110400000.0
2006-10-02 05:45:00,77.937,77.954,77.847,77.935,181800000.0
2006-10-02 06:00:00,77.937,77.941,77.845,77.932,160400000.0
2006-10-02 06:15:00,77.936,77.94,77.921,77.939,83200000.0
2006-10-02 06:30:00,77.934,77.942,77.906,77.917,94400000.0
2006-10-02 06:45:00,77.921,77.939,77.91,77.932,113600000.0
2006-10-02 07:00:00,77.93,77.942,77.899,77.918,106000000.0
2006-10-02 07:15:00,77.924,77.958,77.919,77.954,140200000.0
2006-10-02 07:30:00,77.957,78.001,77.936,77.996,163200000.0
2006-10-02 07:45:00,77.998,78.016,77.966,77.976,150400000.0
2006-10-02 08:00:00,77.983,77.995,77.916,77.925,156000000.0
2006-10-02 08:15:00,77.938,77.984,77.864,77.952,168000000.0
2006-10-02 08:30:00,77.942,77.958,77.925,77.927,164600000.0
2006-10-02 08:45:00,77.928,77.951,77.895,77.943,154400000.0
2006-10-02 09:00:00,77.938,77.985,77.896,77.949,166000000.0
2006-10-02 09:15:00,77.95,77.965,77.835,77.965,154000000.0
2006-10-02 09:30:00,77.957,78.001,77.894,77.991,153600000.0
2006-10-02 09:45:00,77.972,78.024,77.897,77.986,163200000.0
2006-10-02 10:00:00,77.964,77.986,77.915,77.925,180800000.0
2006-10-02 10:15:00,77.92,77.944,77.905,77.911,121000000.0
2006-10-02 10:30:00,77.912,77.92,77.793,77.876,124800000.0
2006-10-02 10:45:00,77.859,77.89,77.797,77.89,182400000.0
2006-10-02 11:00:00,77.89,77.89,77.81,77.855,131200000.0
2006-10-02 11:15:00,77.87,77.926,77.869,77.903,108000000.0
2006-10-02 11:30:00,77.905,77.914,77.853,77.878,142400000.0
2006-10-02 11:45:00,77.872,77.926,77.841,77.91,178600000.0
2006-10-02 12:00:00,77.915,77.924,77.869,77.895,167800000.0
2006-10-02 12:15:00,77.89,77.929,77.872,77.909,162600000.0
2006-10-02 12:30:00,77.893,77.934,77.889,77.908,163200000.0
2006-10-02 12:45:00,77.909,77.923,77.892,77.912,123200000.0
2006-10-02 13:00:00,77.914,77.952,77.909,77.935,137600000.0
2006-10-02 13:15:00,77.932,77.952,77.851,77.931,70400000.0
2006-10-02 13:30:00,77.926,77.928,77.911,77.922,231400000.0
2006-10-02 13:45:00,77.916,77.916,77.882,77.901,207400000.0
2006-10-02 14:00:00,77.901,77.936,77.897,77.928,237800000.0
2006-10-02 14:15:00,77.932,77.998,77.921,77.992,236800000.0
2006-10-02 14:30:00,77.988,78.019,77.935,77.947,246800000.0
2006-10-02 14:45:00,77.947,77.963,77.81,77.817,209600000.0
2006-10-02 15:00:00,77.818,77.833,77.765,77.814,269800000.0
2006-10-02 15:15:00,77.806,77.806,77.655,77.739,361400000.0
2006-10-02 15:30:00,77.663,77.796,77.628,77.714,594400000.0
2006-10-02 15:45:00,77.701,77.701,77.573,77.616,339000000.0
2006-10-02 16:00:00,77.635,77.688,77.563,77.685,548400000.0
2006-10-02 16:15:00,77.684,77.695,77.546,77.578,413800000.0
2006-10-02 16:30:00,77.581,77.582,77.51,77.539,436000000.0
2006-10-02 16:45:00,77.534,77.609,77.533,77.577,517800000.0
2006-10-02 17:00:00,77.578,77.583,77.488,77.492,542800000.0
2006-10-02 17:15:00,77.478,77.535,77.46,77.478,360800000.0
2006-10-02 17:30:00,77.48,77.531,77.462,77.53,347000000.0
2006-10-02 17:45:00,77.522,77.576,77.503,77.573,560800000.0
2006-10-02 18:00:00,77.575,77.576,77.538,77.545,287400000.0
2006-10-02 18:15:00,77.522,77.522,77.473,77.481,284800000.0
2006-10-02 18:30:00,77.479,77.491,77.461,77.488,518200000.0
2006-10-02 18:45:00,77.49,77.525,77.471,77.488,226400000.0
2006-10-02 19:00:00,77.497,77.524,77.486,77.51,167800000.0
2006-10-02 19:15:00,77.515,77.52,77.474,77.484,250000000.0
2006-10-02 19:30:00,77.499,77.521,77.489,77.521,99200000.0
2006-10-02 19:45:00,77.526,77.53,77.487,77.527,152800000.0
2006-10-02 20:00:00,77.527,77.529,77.485,77.51,68800000.0
2006-10-02 20:15:00,77.522,77.522,77.486,77.516,158400000.0
2006-10-02 20:30:00,77.518,77.548,77.507,77.532,74000000.0
2006-10-02 20:45:00,77.536,77.562,77.519,77.519,193000000.0
2006-10-02 21:00:00,77.526,77.556,77.514,77.522,120000000.0
2006-10-02 21:15:00,77.532,77.541,77.524,77.529,52800000.0
2006-10-02 21:30:00,77.533,77.549,77.522,77.546,110400000.0
2006-10-02 21:45:00,77.541,77.554,77.529,77.539,114600000.0
2006-10-02 22:00:00,77.558,77.569,77.544,77.555,74000000.0
2006-10-02 22:15:00,77.555,77.557,77.523,77.524,75200000.0
2006-10-02 22:30:00,77.533,77.539,77.502,77.527,142400000.0
2006-10-02 22:45:00,77.526,77.529,77.508,77.529,79400000.0
2006-10-02 23:00:00,77.516,77.536,77.509,77.53,165800000.0
2006-10-02 23:15:00,77.528,77.582,77.515,77.562,167400000.0
2006-10-02 23:30:00,77.574,77.595,77.567,77.594,98400000.0
2006-10-02 23:45:00,77.591,77.591,77.56,77.589,38800000.0
2006-10-03 00:00:00,77.587,77.587,77.533,77.538,120400000.0
2006-10-03 00:15:00,77.524,77.555,77.513,77.537,94800000.0
2006-10-03 00:30:00,77.531,77.531,77.496,77.522,153400000.0
2006-10-03 00:45:00,77.521,77.557,77.521,77.552,154600000.0
2006-10-03 01:00:00,77.55,77.558,77.53,77.535,133800000.0
2006-10-03 01:15:00,77.54,77.566,77.527,77.549,105600000.0
2006-10-03 01:30:00,77.549,77.564,77.523,77.557,114600000.0
2006-10-03 01:45:00,77.552,77.552,77.502,77.521,96000000.0
2006-10-03 02:00:00,77.52,77.562,77.507,77.549,185600000.0
2006-10-03 02:15:00,77.554,77.579,77.548,77.57,124200000.0
2006-10-03 02:30:00,77.565,77.565,77.485,77.542,169600000.0
2006-10-03 02:45:00,77.541,77.616,77.499,77.549,129600000.0
2006-10-03 03:00:00,77.545,77.547,77.512,77.535,120000000.0
2006-10-03 03:15:00,77.536,77.538,77.511,77.52,137600000.0
2006-10-03 03:30:00,77.53,77.539,77.47,77.533,111400000.0
2006-10-03 03:45:00,77.525,77.589,77.523,77.581,116800000.0
2006-10-03 04:00:00,77.582,77.582,77.53,77.539,108800000.0
2006-10-03 04:15:00,77.548,77.577,77.528,77.551,104000000.0
2006-10-03 04:30:00,77.553,77.556,77.53,77.546,94400000.0
2006-10-03 04:45:00,77.549,77.549,77.52,77.53,123600000.0
2006-10-03 05:00:00,77.518,77.543,77.505,77.526,133800000.0
2006-10-03 05:15:00,77.523,77.563,77.508,77.56,111400000.0
2006-10-03 05:30:00,77.563,77.563,77.521,77.532,111800000.0
2006-10-03 05:45:00,77.532,77.541,77.522,77.535,110400000.0
2006-10-03 06:00:00,77.534,77.551,77.514,77.547,141800000.0
2006-10-03 06:15:00,77.545,77.552,77.527,77.548,67200000.0
2006-10-03 06:30:00,77.544,77.551,77.531,77.543,122600000.0
2006-10-03 06:45:00,77.546,77.558,77.532,77.549,184400000.0
2006-10-03 07:00:00,77.552,77.558,77.527,77.544,123200000.0
2006-10-03 07:15:00,77.542,77.562,77.541,77.561,78400000.0
2006-10-03 07:30:00,77.556,77.56,77.531,77.549,89600000.0
2006-10-03 07:45:00,77.546,77.551,77.522,77.548,121600000.0
2006-10-03 08:00:00,77.548,77.557,77.485,77.503,154000000.0
2006-10-03 08:15:00,77.516,77.546,77.436,77.546,153600000.0
2006-10-03 08:30:00,77.538,77.543,77.491,77.497,167400000.0
2006-10-03 08:45:00,77.495,77.524,77.487,77.518,118400000.0
2006-10-03 09:00:00,77.526,77.545,77.506,77.506,158400000.0
2006-10-03 09:15:00,77.508,77.512,77.38,77.446,189200000.0
2006-10-03 09:30:00,77.441,77.441,77.332,77.365,181800000.0
2006-10-03 09:45:00,77.372,77.414,77.279,77.412,168000000.0
2006-10-03 10:00:00,77.423,77.434,77.387,77.404,168400000.0
2006-10-03 10:15:00,77.4,77.432,77.399,77.424,142400000.0
2006-10-03 10:30:00,77.429,77.478,77.352,77.477,152800000.0
2006-10-03 10:45:00,77.465,77.484,77.377,77.457,162600000.0
2006-10-03 11:00:00,77.467,77.538,77.374,77.533,185600000.0
2006-10-03 11:15:00,77.525,77.527,77.466,77.512,176000000.0
2006-10-03 11:30:00,77.518,77.678,77.518,77.622,182400000.0
2006-10-03 11:45:00,77.621,77.637,77.536,77.595,177600000.0
2006-10-03 12:00:00,77.594,77.63,77.582,77.592,153600000.0
2006-10-03 12:15:00,77.595,77.604,77.539,77.577,157200000.0
2006-10-03 12:30:00,77.572,77.631,77.526,77.611,155600000.0
2006-10-03 12:45:00,77.622,77.625,77.554,77.554,133800000.0
2006-10-03 13:00:00,77.552,77.617,77.546,77.594,166400000.0
2006-10-03 13:15:00,77.603,77.61,77.446,77.538,152000000.0
2006-10-03 13:30:00,77.54,77.564,77.514,77.546,234000000.0
2006-10-03 13:45:00,77.547,77.575,77.521,77.525,212600000.0
2006-10-03 14:00:00,77.529,77.556,77.528,77.545,199200000.0
2006-10-03 14:15:00,77.547,77.651,77.546,77.647,313600000.0
2006-10-03 14:30:00,77.641,77.681,77.641,77.667,300000000.0
2006-10-03 14:45:00,77.66,77.669,77.594,77.598,224000000.0
2006-10-03 15:00:00,77.6,77.631,77.574,77.593,227000000.0
2006-10-03 15:15:00,77.591,77.615,77.521,77.606,397800000.0
2006-10-03 15:30:00,77.603,77.637,77.592,77.627,425400000.0
2006-10-03 15:45:00,77.629,77.639,77.599,77.607,226600000.0
2006-10-03 16:00:00,77.606,77.623,77.584,77.61,415000000.0
2006-10-03 16:15:00,77.61,77.643,77.607,77.625,274000000.0
2006-10-03 16:30:00,77.626,77.637,77.6,77.626,474400000.0
2006-10-03 16:45:00,77.619,77.681,77.619,77.676,301200000.0
2006-10-03 17:00:00,77.696,77.725,77.669,77.72,498600000.0
2006-10-03 17:15:00,77.724,77.729,77.642,77.642,214800000.0
2006-10-03 17:30:00,77.615,77.634,77.603,77.617,513200000.0
2006-10-03 17:45:00,77.623,77.669,77.623,77.662,397800000.0
2006-10-03 18:00:00,77.666,77.684,77.643,77.663,372800000.0
2006-10-03 18:15:00,77.66,77.676,77.651,77.676,251000000.0
2006-10-03 18:30:00,77.678,77.687,77.661,77.666,387200000.0
2006-10-03 18:45:00,77.672,77.702,77.656,77.698,263400000.0
2006-10-03 19:00:00,77.686,77.703,77.686,77.703,39400000.0
2006-10-03 19:15:00,77.71,77.717,77.686,77.695,170000000.0
2006-10-03 19:30:00,77.705,77.711,77.676,77.705,125800000.0
2006-10-03 19:45:00,77.715,77.721,77.692,77.715,80000000.0
2006-10-03 20:00:00,77.713,77.744,77.705,77.733,94400000.0
2006-10-03 20:15:00,77.729,77.731,77.706,77.714,112000000.0
2006-10-03 20:30:00,77.714,77.716,77.693,77.693,106600000.0
2006-10-03 20:45:00,77.697,77.708,77.692,77.698,56000000.0
2006-10-03 21:00:00,77.706,77.717,77.691,77.713,77800000.0
2006-10-03 21:15:00,77.713,77.722,77.622,77.715,66600000.0
2006-10-03 21:30:00,77.718,77.729,77.606,77.711,93800000.0
2006-10-03 21:45:00,77.706,77.72,77.705,77.711,54400000.0
2006-10-03 22:00:00,77.721,77.724,77.696,77.711,99600000.0
2006-10-03 22:15:00,77.717,77.721,77.686,77.688,102800000.0
2006-10-03 22:30:00,77.693,77.721,77.686,77.713,125200000.0
2006-10-03 22:45:00,77.705,77.719,77.7,77.701,116800000.0
2006-10-03 23:00:00,77.698,77.707,77.683,77.703,64000000.0
2006-10-03 23:15:00,77.707,77.732,77.663,77.718,158400000.0
2006-10-03 23:30:00,77.737,77.748,77.652,77.735,186400000.0
2006-10-03 23:45:00,77.732,77.742,77.719,77.73,89600000.0
2006-10-04 00:00:00,77.741,77.741,77.714,77.73,91200000.0
2006-10-04 00:15:00,77.728,77.831,77.714,77.831,156600000.0
2006-10-04 00:30:00,77.85,77.888,77.811,77.838,204800000.0
2006-10-04 00:45:00,77.838,77.839,77.801,77.819,128000000.0
2006-10-04 01:00:00,77.807,77.843,77.78,77.828,169600000.0
2006-10-04 01:15:00,77.827,77.839,77.802,77.824,159400000.0
2006-10-04 01:30:00,77.822,77.825,77.758,77.798,175400000.0
2006-10-04 01:45:00,77.805,77.826,77.785,77.795,179200000.0
2006-10-04 02:00:00,77.794,77.803,77.767,77.772,141800000.0
2006-10-04 02:15:00,77.777,77.787,77.647,77.744,176400000.0
2006-10-04 02:30:00,77.75,77.807,77.75,77.795,89600000.0
2006-10-04 02:45:00,77.795,77.803,77.688,77.75,115600000.0
2006-10-04 03:00:00,77.746,77.775,77.74,77.753,176400000.0
2006-10-04 03:15:00,77.758,77.77,77.749,77.754,110400000.0
2006-10-04 03:30:00,77.758,77.758,77.685,77.75,133800000.0
2006-10-04 03:45:00,77.749,77.781,77.749,77.757,139600000.0
2006-10-04 04:00:00,77.757,77.768,77.743,77.754,125200000.0
2006-10-04 04:15:00,77.762,77.775,77.669,77.767,132800000.0
2006-10-04 04:30:00,77.768,77.78,77.754,77.768,121600000.0
2006-10-04 04:45:00,77.769,77.794,77.694,77.792,138000000.0
2006-10-04 05:00:00,77.779,77.805,77.775,77.794,147600000.0
2006-10-04 05:15:00,77.79,77.814,77.771,77.78,159400000.0
2006-10-04 05:30:00,77.788,77.799,77.766,77.788,123000000.0
2006-10-04 05:45:00,77.792,77.797,77.716,77.791,118800000.0
2006-10-04 06:00:00,77.806,77.806,77.708,77.799,75200000.0
2006-10-04 06:15:00,77.801,77.801,77.78,77.798,60800000.0
2006-10-04 06:30:00,77.79,77.816,77.747,77.792,85800000.0
2006-10-04 06:45:00,77.791,77.807,77.78,77.798,123200000.0
2006-10-04 07:00:00,77.793,77.818,77.781,77.814,98600000.0
2006-10-04 07:15:00,77.815,77.818,77.795,77.813,125800000.0
2006-10-04 07:30:00,77.805,77.808,77.772,77.786,116800000.0
2006-10-04 07:45:00,77.792,77.795,77.747,77.779,146600000.0
2006-10-04 08:00:00,77.775,77.802,77.766,77.787,138000000.0
2006-10-04 08:15:00,77.799,77.813,77.713,77.803,108800000.0
2006-10-04 08:30:00,77.792,77.827,77.786,77.814,106600000.0
2006-10-04 08:45:00,77.811,77.826,77.699,77.7,194600000.0
2006-10-04 09:00:00,77.706,77.727,77.68,77.724,147200000.0
2006-10-04 09:15:00,77.717,77.775,77.648,77.725,164200000.0
2006-10-04 09:30:00,77.726,77.727,77.641,77.7,153600000.0
2006-10-04 09:45:00,77.707,77.753,77.701,77.748,156200000.0
2006-10-04 10:00:00,77.757,77.81,77.751,77.803,180200000.0
2006-10-04 10:15:00,77.802,77.828,77.78,77.818,121000000.0
2006-10-04 10:30:00,77.819,77.847,77.805,77.846,171200000.0
2006-10-04 10:45:00,77.851,77.899,77.797,77.895,153600000.0
2006-10-04 11:00:00,77.892,77.908,77.829,77.876,170000000.0
2006-10-04 11:15:00,77.869,77.899,77.861,77.874,135400000.0
2006-10-04 11:30:00,77.874,77.874,77.779,77.799,152800000.0
2006-10-04 11:45:00,77.791,77.81,77.73,77.8,154000000.0
2006-10-04 12:00:00,77.801,77.823,77.787,77.822,134400000.0
2006-10-04 12:15:00,77.823,77.823,77.748,77.765,130600000.0
2006-10-04 12:30:00,77.754,77.824,77.689,77.814,182800000.0
2006-10-04 12:45:00,77.812,77.828,77.772,77.818,146000000.0
2006-10-04 13:00:00,77.813,77.856,77.807,77.83,138000000.0
2006-10-04 13:15:00,77.847,77.911,77.803,77.903,128000000.0
2006-10-04 13:30:00,77.902,77.902,77.851,77.851,188800000.0
2006-10-04 13:45:00,77.851,77.863,77.822,77.849,283200000.0
2006-10-04 14:00:00,77.849,77.854,77.792,77.8,312800000.0
2006-10-04 14:15:00,77.786,77.838,77.776,77.831,258400000.0
2006-10-04 14:30:00,77.825,77.826,77.784,77.787,230200000.0
2006-10-04 14:45:00,77.784,77.809,77.76,77.767,242000000.0
2006-10-04 15:00:00,77.764,77.808,77.759,77.79,268000000.0
2006-10-04 15:15:00,77.793,77.793,77.69,77.78,338800000.0
2006-10-04 15:30:00,77.696,77.83,77.686,77.778,405800000.0
2006-10-04 15:45:00,77.787,77.798,77.764,77.766,275000000.0
2006-10-04 16:00:00,77.749,77.763,77.69,77.744,589200000.0
2006-10-04 16:15:00,77.753,77.757,77.623,77.635,413800000.0
2006-10-04 16:30:00,77.633,77.702,77.615,77.693,560200000.0
2006-10-04 16:45:00,77.696,77.75,77.696,77.74,529800000.0
2006-10-04 17:00:00,77.747,77.764,77.706,77.763,547000000.0
2006-10-04 17:15:00,77.774,77.793,77.773,77.78,320400000.0
2006-10-04 17:30:00,77.767,77.769,77.736,77.745,465400000.0
2006-10-04 17:45:00,77.743,77.767,77.703,77.747,467000000.0
2006-10-04 18:00:00,77.747,77.793,77.733,77.783,308800000.0
2006-10-04 18:15:00,77.789,77.8,77.778,77.788,324000000.0
2006-10-04 18:30:00,77.789,77.794,77.747,77.764,591200000.0
2006-10-04 18:45:00,77.775,77.811,77.763,77.803,264200000.0
2006-10-04 19:00:00,77.803,77.806,77.766,77.777,199400000.0
2006-10-04 19:15:00,77.769,77.77,77.735,77.738,174400000.0
2006-10-04 19:30:00,77.745,77.745,77.716,77.723,137000000.0
2006-10-04 19:45:00,77.717,77.727,77.703,77.716,105000000.0
2006-10-04 20:00:00,77.711,77.73,77.664,77.72,92800000.0
2006-10-04 20:15:00,77.719,77.735,77.715,77.732,102400000.0
2006-10-04 20:30:00,77.731,77.731,77.657,77.662,107200000.0
2006-10-04 20:45:00,77.662,77.692,77.655,77.692,158400000.0
2006-10-04 21:00:00,77.69,77.711,77.656,77.67,150400000.0
2006-10-04 21:15:00,77.669,77.695,77.581,77.678,137600000.0
2006-10-04 21:30:00,77.678,77.678,77.543,77.644,85800000.0
2006-10-04 21:45:00,77.638,77.671,77.624,77.642,174800000.0
2006-10-04 22:00:00,77.653,77.653,77.62,77.639,145600000.0
2006-10-04 22:15:00,77.632,77.663,77.626,77.655,118800000.0
2006-10-04 22:30:00,77.659,77.69,77.587,77.685,145600000.0
2006-10-04 22:45:00,77.686,77.691,77.659,77.659,156800000.0
2006-10-04 23:00:00,77.651,77.67,77.619,77.625,176000000.0
2006-10-04 23:15:00,77.618,77.621,77.555,77.596,130600000.0
2006-10-04 23:30:00,77.606,77.632,77.601,77.628,134400000.0
2006-10-04 23:45:00,77.621,77.622,77.585,77.604,64000000.0
2006-10-05 00:00:00,77.612,77.612,77.58,77.589,86400000.0
2006-10-05 00:15:00,77.597,77.646,77.582,77.642,172200000.0
2006-10-05 00:30:00,77.631,77.633,77.587,77.597,134400000.0
2006-10-05 00:45:00,77.598,77.631,77.598,77.625,116800000.0
2006-10-05 01:00:00,77.613,77.626,77.538,77.591,156800000.0
2006-10-05 01:15:00,77.595,77.644,77.595,77.637,162600000.0
2006-10-05 01:30:00,77.636,77.636,77.577,77.604,190400000.0
2006-10-05 01:45:00,77.608,77.619,77.572,77.577,170000000.0
2006-10-05 02:00:00,77.588,77.588,77.522,77.525,180600000.0
2006-10-05 02:15:00,77.526,77.526,77.411,77.489,136000000.0
2006-10-05 02:30:00,77.486,77.532,77.486,77.522,113600000.0
2006-10-05 02:45:00,77.523,77.528,77.409,77.5,145600000.0
2006-10-05 03:00:00,77.494,77.521,77.49,77.498,108400000.0
2006-10-05 03:15:00,77.524,77.53,77.495,77.513,130600000.0
2006-10-05 03:30:00,77.518,77.593,77.459,77.505,166800000.0
2006-10-05 03:45:00,77.497,77.508,77.449,77.498,158200000.0
2006-10-05 04:00:00,77.504,77.514,77.489,77.5,126800000.0
2006-10-05 04:15:00,77.51,77.514,77.48,77.511,99400000.0
2006-10-05 04:30:00,77.503,77.55,77.496,77.498,162000000.0
2006-10-05 04:45:00,77.508,77.561,77.456,77.544,151200000.0
2006-10-05 05:00:00,77.539,77.56,77.521,77.545,105600000.0
2006-10-05 05:15:00,77.534,77.551,77.475,77.541,156800000.0
2006-10-05 05:30:00,77.548,77.548,77.52,77.541,75200000.0
2006-10-05 05:45:00,77.539,77.575,77.469,77.548,132000000.0
2006-10-05 06:00:00,77.553,77.572,77.534,77.565,78200000.0
2006-10-05 06:15:00,77.562,77.565,77.533,77.545,100800000.0
2006-10-05 06:30:00,77.543,77.552,77.524,77.535,154600000.0
2006-10-05 06:45:00,77.548,77.549,77.502,77.519,184000000.0
2006-10-05 07:00:00,77.521,77.523,77.484,77.503,112400000.0
2006-10-05 07:15:00,77.507,77.515,77.446,77.454,181800000.0
2006-10-05 07:30:00,77.465,77.478,77.437,77.447,125200000.0
2006-10-05 07:45:00,77.449,77.457,77.412,77.45,166800000.0
2006-10-05 08:00:00,77.446,77.5,77.437,77.49,154000000.0
2006-10-05 08:15:00,77.5,77.5,77.381,77.48,191400000.0
2006-10-05 08:30:00,77.48,77.552,77.478,77.528,201000000.0
2006-10-05 08:45:00,77.523,77.536,77.498,77.505,184200000.0
2006-10-05 09:00:00,77.503,77.543,77.48,77.516,164800000.0
2006-10-05 09:15:00,77.521,77.527,77.409,77.461,177600000.0
2006-10-05 09:30:00,77.459,77.52,77.443,77.508,169600000.0
2006-10-05 09:45:00,77.521,77.529,77.491,77.51,169000000.0
2006-10-05 10:00:00,77.52,77.545,77.506,77.536,169600000.0
2006-10-05 10:15:00,77.531,77.557,77.523,77.53,121600000.0
2006-10-05 10:30:00,77.536,77.539,77.517,77.529,81600000.0
2006-10-05 10:45:00,77.524,77.547,77.511,77.541,98000000.0
2006-10-05 11:00:00,77.53,77.53,77.481,77.513,99200000.0
2006-10-05 11:15:00,77.508,77.508,77.454,77.5,150800000.0
2006-10-05 11:30:00,77.503,77.523,77.484,77.5,136000000.0
2006-10-05 11:45:00,77.49,77.493,77.405,77.447,154400000.0
2006-10-05 12:00:00,77.452,77.463,77.42,77.451,165000000.0
2006-10-05 12:15:00,77.459,77.487,77.452,77.456,92800000.0
2006-10-05 12:30:00,77.447,77.475,77.375,77.469,157200000.0
2006-10-05 12:45:00,77.47,77.489,77.451,77.478,160800000.0
2006-10-05 13:00:00,77.471,77.521,77.468,77.488,164200000.0
2006-10-05 13:15:00,77.504,77.508,77.37,77.437,190800000.0
2006-10-05 13:30:00,77.445,77.469,77.433,77.443,285200000.0
2006-10-05 13:45:00,77.444,77.48,77.437,77.461,188000000.0
2006-10-05 14:00:00,77.463,77.465,77.386,77.386,230400000.0
2006-10-05 14:15:00,77.392,77.398,77.369,77.385,286600000.0
2006-10-05 14:30:00,77.383,77.532,77.382,77.483,319200000.0
2006-10-05 14:45:00,77.476,77.507,77.425,77.458,269200000.0
2006-10-05 15:00:00,77.447,77.449,77.443,77.449,14400000.0
2006-10-05 15:30:00,77.448,77.454,77.438,77.444,188600000.0
2006-10-05 15:45:00,77.438,77.488,77.419,77.432,326400000.0
2006-10-05 16:00:00,77.422,77.493,77.422,77.479,470000000.0
2006-10-05 16:15:00,77.483,77.493,77.468,77.475,321800000.0
2006-10-05 16:30:00,77.47,77.545,77.468,77.545,406600000.0
2006-10-05 16:45:00,77.549,77.561,77.528,77.53,423600000.0
2006-10-05 17:00:00,77.524,77.547,77.507,77.536,522400000.0
2006-10-05 17:15:00,77.534,77.568,77.526,77.561,233000000.0
2006-10-05 17:30:00,77.554,77.569,77.548,77.556,272000000.0
2006-10-05 17:45:00,77.558,77.568,77.524,77.528,467200000.0
2006-10-05 18:00:00,77.526,77.527,77.475,77.475,338600000.0
2006-10-05 18:15:00,77.47,77.47,77.438,77.441,291600000.0
2006-10-05 18:30:00,77.448,77.518,77.446,77.5,506600000.0
2006-10-05 18:45:00,77.5,77.502,77.47,77.488,265600000.0
2006-10-05 19:00:00,77.491,77.503,77.48,77.487,236800000.0
2006-10-05 19:15:00,77.499,77.509,77.482,77.5,163000000.0
2006-10-05 19:30:00,77.511,77.518,77.498,77.505,94400000.0
2006-10-05 19:45:00,77.497,77.522,77.481,77.486,81600000.0
2006-10-05 20:00:00,77.486,77.489,77.403,77.466,88000000.0
2006-10-05 20:15:00,77.474,77.475,77.447,77.467,114600000.0
2006-10-05 20:30:00,77.471,77.49,77.455,77.48,156200000.0
2006-10-05 20:45:00,77.478,77.537,77.461,77.536,159200000.0
2006-10-05 21:00:00,77.54,77.54,77.474,77.505,155200000.0
2006-10-05 21:15:00,77.5,77.509,77.401,77.509,110200000.0
2006-10-05 21:30:00,77.506,77.506,77.378,77.491,136000000.0
2006-10-05 21:45:00,77.494,77.503,77.47,77.491,109800000.0
2006-10-05 22:00:00,77.495,77.508,77.484,77.501,88400000.0
2006-10-05 22:15:00,77.507,77.509,77.473,77.477,76800000.0
2006-10-05 22:30:00,77.481,77.49,77.468,77.483,154600000.0
2006-10-05 22:45:00,77.488,77.527,77.484,77.514,137600000.0
2006-10-05 23:00:00,77.522,77.528,77.501,77.514,116800000.0
2006-10-05 23:15:00,77.517,77.537,77.467,77.523,171000000.0
2006-10-05 23:30:00,77.536,77.569,77.533,77.561,179200000.0
2006-10-05 23:45:00,77.556,77.568,77.537,77.549,67200000.0
2006-10-06 00:00:00,77.563,77.57,77.541,77.556,91200000.0
2006-10-06 00:15:00,77.564,77.587,77.55,77.587,105600000.0
2006-10-06 00:30:00,77.591,77.64,77.591,77.633,192000000.0
2006-10-06 00:45:00,77.629,77.639,77.609,77.628,121600000.0
2006-10-06 01:00:00,77.626,77.641,77.568,77.628,168000000.0
2006-10-06 01:15:00,77.633,77.641,77.619,77.629,110800000.0
2006-10-06 01:30:00,77.629,77.635,77.618,77.624,121600000.0
2006-10-06 01:45:00,77.624,77.627,77.594,77.6,167800000.0
2006-10-06 02:00:00,77.595,77.616,77.589,77.607,176000000.0
2006-10-06 02:15:00,77.598,77.63,77.503,77.594,122000000.0
2006-10-06 02:30:00,77.59,77.62,77.569,77.616,76800000.0
2006-10-06 02:45:00,77.622,77.691,77.566,77.646,138000000.0
2006-10-06 03:00:00,77.644,77.697,77.639,77.695,132800000.0
2006-10-06 03:15:00,77.702,77.741,77.7,77.73,172000000.0
2006-10-06 03:30:00,77.723,77.723,77.658,77.704,146600000.0
2006-10-06 03:45:00,77.701,77.723,77.701,77.705,62400000.0
2006-10-06 04:00:00,77.702,77.713,77.695,77.705,128000000.0
2006-10-06 04:15:00,77.723,77.725,77.634,77.716,111400000.0
2006-10-06 04:30:00,77.713,77.75,77.701,77.746,96200000.0
2006-10-06 04:45:00,77.756,77.767,77.652,77.752,155200000.0
2006-10-06 05:00:00,77.731,77.761,77.723,77.751,130000000.0
2006-10-06 05:15:00,77.755,77.786,77.701,77.773,83200000.0
2006-10-06 05:30:00,77.762,77.785,77.759,77.774,96000000.0
2006-10-06 05:45:00,77.783,77.809,77.69,77.77,131600000.0
2006-10-06 06:00:00,77.767,77.771,77.736,77.743,54400000.0
2006-10-06 06:15:00,77.741,77.748,77.709,77.73,97600000.0
2006-10-06 06:30:00,77.721,77.767,77.674,77.722,177600000.0
2006-10-06 06:45:00,77.729,77.737,77.711,77.724,172800000.0
2006-10-06 07:00:00,77.729,77.732,77.702,77.717,84800000.0
2006-10-06 07:15:00,77.721,77.725,77.701,77.712,81600000.0
2006-10-06 07:30:00,77.686,77.709,77.686,77.706,36800000.0
2006-10-06 07:45:00,77.706,77.723,77.7,77.721,110400000.0
2006-10-06 08:00:00,77.715,77.724,77.701,77.717,120400000.0
2006-10-06 08:15:00,77.715,77.774,77.677,77.766,175400000.0
2006-10-06 08:30:00,77.758,77.816,77.748,77.813,176000000.0
2006-10-06 08:45:00,77.801,77.818,77.792,77.792,118800000.0
2006-10-06 09:00:00,77.802,77.832,77.796,77.812,195200000.0
2006-10-06 09:15:00,77.816,77.853,77.73,77.804,89600000.0
2006-10-06 09:30:00,77.808,77.81,77.702,77.752,154000000.0
2006-10-06 09:45:00,77.763,77.768,77.644,77.719,170600000.0
2006-10-06 10:00:00,77.731,77.77,77.728,77.742,155200000.0
2006-10-06 10:15:00,77.74,77.804,77.723,77.764,179200000.0
2006-10-06 10:30:00,77.766,77.793,77.685,77.786,134400000.0
2006-10-06 10:45:00,77.771,77.784,77.668,77.751,107000000.0
2006-10-06 11:00:00,77.762,77.762,77.651,77.729,139600000.0
2006-10-06 11:15:00,77.728,77.744,77.703,77.741,183400000.0
2006-10-06 11:30:00,77.74,77.76,77.719,77.737,132800000.0
2006-10-06 11:45:00,77.731,77.745,77.675,77.738,115200000.0
2006-10-06 12:00:00,77.732,77.741,77.716,77.721,69800000.0
2006-10-06 12:15:00,77.71,77.733,77.646,77.729,136000000.0
2006-10-06 12:30:00,77.721,77.738,77.631,77.732,112000000.0
2006-10-06 12:45:00,77.739,77.749,77.715,77.743,141800000.0
2006-10-06 13:00:00,77.746,77.752,77.731,77.731,116000000.0
2006-10-06 13:15:00,77.738,77.759,77.661,77.724,96000000.0
2006-10-06 13:30:00,77.727,77.745,77.726,77.741,86800000.0
2006-10-06 13:45:00,77.734,77.795,77.733,77.764,283200000.0
2006-10-06 14:00:00,77.761,77.765,77.723,77.732,324400000.0
2006-10-06 14:15:00,77.733,77.757,77.7,77.7,298000000.0
2006-10-06 14:30:00,77.585,77.873,77.53,77.827,315200000.0
2006-10-06 14:45:00,77.83,78.159,77.83,78.152,268200000.0
2006-10-06 15:00:00,78.162,78.209,78.109,78.179,252800000.0
2006-10-06 15:15:00,78.175,78.175,78.056,78.147,433800000.0
2006-10-06 15:30:00,78.05,78.184,78.027,78.165,564600000.0
2006-10-06 15:45:00,78.16,78.322,78.148,78.312,313600000.0
2006-10-06 16:00:00,78.307,78.351,78.299,78.321,588600000.0
2006-10-06 16:15:00,78.325,78.368,78.309,78.353,398400000.0
2006-10-06 16:30:00,78.357,78.455,78.34,78.455,547400000.0
2006-10-06 16:45:00,78.451,78.456,78.354,78.363,540200000.0
2006-10-06 17:00:00,78.366,78.393,78.343,78.361,624800000.0
2006-10-06 17:15:00,78.362,78.386,78.347,78.364,258600000.0
2006-10-06 17:30:00,78.356,78.385,78.326,78.329,451000000.0
2006-10-06 17:45:00,78.319,78.333,78.282,78.31,558400000.0
2006-10-06 18:00:00,78.313,78.344,78.308,78.342,377400000.0
2006-10-06 18:15:00,78.337,78.359,78.312,78.359,380200000.0
2006-10-06 18:30:00,78.37,78.378,78.336,78.347,373000000.0
2006-10-06 18:45:00,78.349,78.349,78.302,78.302,222200000.0
2006-10-06 19:00:00,78.297,78.332,78.295,78.31,256000000.0
2006-10-06 19:15:00,78.314,78.333,78.296,78.318,109200000.0
2006-10-06 19:30:00,78.321,78.347,78.299,78.347,85800000.0
2006-10-06 19:45:00,78.339,78.386,78.327,78.366,142800000.0
2006-10-06 20:00:00,78.355,78.375,78.307,78.363,140800000.0
2006-10-06 20:15:00,78.366,78.376,78.354,78.371,81600000.0
2006-10-06 20:30:00,78.367,78.369,78.281,78.356,65000000.0
2006-10-06 20:45:00,78.359,78.366,78.348,78.363,79400000.0
2006-10-06 21:00:00,78.365,78.377,78.341,78.367,121600000.0
2006-10-06 21:15:00,78.362,78.375,78.344,78.367,68800000.0
2006-10-06 21:30:00,78.374,78.393,78.364,78.389,77800000.0
2006-10-06 21:45:00,78.396,78.398,78.366,78.38,110400000.0
2006-10-06 22:00:00,78.386,78.405,78.368,78.405,83200000.0
2006-10-06 22:15:00,78.396,78.42,78.387,78.41,107200000.0
2006-10-06 22:30:00,78.408,78.419,78.375,78.377,132800000.0
2006-10-06 22:45:00,78.385,78.402,78.373,78.381,110400000.0
2006-10-08 23:45:00,77.674,78.357,77.674,78.357,100600000.0
2006-10-09 00:00:00,78.361,78.386,78.343,78.38,134200000.0
2006-10-09 00:15:00,78.369,78.397,78.343,78.343,160400000.0
2006-10-09 00:30:00,78.364,78.368,78.344,78.356,127200000.0
2006-10-09 00:45:00,78.348,78.378,78.343,78.359,136000000.0
2006-10-09 01:00:00,78.36,78.365,78.3,78.356,98000000.0
2006-10-09 01:15:00,78.36,78.366,78.346,78.359,124800000.0
2006-10-09 01:30:00,78.358,78.366,78.323,78.346,126800000.0
2006-10-09 01:45:00,78.341,78.343,78.318,78.327,175400000.0
2006-10-09 02:00:00,78.331,78.339,78.294,78.297,155600000.0
2006-10-09 02:15:00,78.304,78.32,78.291,78.305,99600000.0
2006-10-09 02:30:00,78.311,78.317,78.293,78.304,109200000.0
2006-10-09 02:45:00,78.303,78.323,78.219,78.298,83200000.0
2006-10-09 03:00:00,78.289,78.305,78.285,78.29,129000000.0
2006-10-09 03:15:00,78.292,78.292,78.274,78.284,35200000.0
2006-10-09 03:30:00,78.285,78.288,78.221,78.284,108800000.0
2006-10-09 03:45:00,78.278,78.291,78.268,78.289,68800000.0
2006-10-09 04:00:00,78.29,78.299,78.277,78.295,94400000.0
2006-10-09 04:15:00,78.293,78.303,78.208,78.296,100200000.0
2006-10-09 04:30:00,78.294,78.419,78.294,78.41,143400000.0
2006-10-09 04:45:00,78.416,78.481,78.39,78.394,164800000.0
2006-10-09 05:00:00,78.398,78.49,78.387,78.443,141800000.0
2006-10-09 05:15:00,78.447,78.48,78.416,78.455,123200000.0
2006-10-09 05:30:00,78.458,78.464,78.433,78.44,158400000.0
2006-10-09 05:45:00,78.435,78.491,78.401,78.481,124800000.0
2006-10-09 06:00:00,78.502,78.502,78.399,78.476,120000000.0
2006-10-09 06:15:00,78.476,78.497,78.469,78.488,57600000.0
2006-10-09 06:30:00,78.487,78.498,78.411,78.478,92600000.0
2006-10-09 06:45:00,78.493,78.518,78.489,78.514,116800000.0
2006-10-09 07:00:00,78.514,78.535,78.506,78.523,130600000.0
2006-10-09 07:15:00,78.538,78.563,78.538,78.554,118400000.0
2006-10-09 07:30:00,78.561,78.582,78.478,78.482,176400000.0
2006-10-09 07:45:00,78.479,78.576,78.471,78.562,168400000.0
2006-10-09 08:00:00,78.554,78.583,78.537,78.537,161000000.0
2006-10-09 08:15:00,78.539,78.542,78.442,78.509,191800000.0
2006-10-09 08:30:00,78.505,78.524,78.487,78.487,152000000.0
2006-10-09 08:45:00,78.472,78.548,78.472,78.545,177800000.0
2006-10-09 09:00:00,78.549,78.553,78.506,78.506,148000000.0
2006-10-09 09:15:00,78.521,78.527,78.409,78.511,119200000.0
2006-10-09 09:30:00,78.508,78.517,78.446,78.496,126400000.0
2006-10-09 09:45:00,78.504,78.509,78.404,78.498,202400000.0
2006-10-09 10:00:00,78.504,78.517,78.476,78.502,139200000.0
2006-10-09 10:15:00,78.498,78.505,78.448,78.466,163200000.0
2006-10-09 10:30:00,78.474,78.506,78.404,78.498,111800000.0
2006-10-09 10:45:00,78.492,78.51,78.407,78.498,118400000.0
2006-10-09 11:00:00,78.5,78.508,78.422,78.443,172800000.0
2006-10-09 11:15:00,78.441,78.467,78.408,78.447,176000000.0
2006-10-09 11:30:00,78.446,78.448,78.424,78.429,123200000.0
2006-10-09 11:45:00,78.437,78.448,78.428,78.446,98000000.0
2006-10-09 12:00:00,78.446,78.455,78.431,78.45,135800000.0
2006-10-09 12:15:00,78.435,78.486,78.416,78.46,142400000.0
2006-10-09 12:30:00,78.449,78.457,78.428,78.457,121000000.0
2006-10-09 12:45:00,78.452,78.458,78.4,78.4,137000000.0
2006-10-09 13:00:00,78.397,78.432,78.348,78.407,148200000.0
2006-10-09 13:15:00,78.424,78.424,78.399,78.411,80000000.0
2006-10-09 13:30:00,78.41,78.421,78.404,78.411,122000000.0
2006-10-09 13:45:00,78.42,78.448,78.409,78.422,213200000.0
2006-10-09 14:00:00,78.422,78.463,78.422,78.452,318800000.0
2006-10-09 14:15:00,78.448,78.489,78.443,78.483,240000000.0
2006-10-09 14:30:00,78.479,78.499,78.463,78.465,244200000.0
2006-10-09 14:45:00,78.467,78.488,78.458,78.488,178600000.0
2006-10-09 15:00:00,78.488,78.509,78.488,78.507,196200000.0
2006-10-09 15:15:00,78.508,78.512,78.485,78.506,154000000.0
2006-10-09 15:30:00,78.499,78.5,78.478,78.485,259000000.0
2006-10-09 15:45:00,78.485,78.53,78.478,78.514,213600000.0
2006-10-09 16:00:00,78.515,78.522,78.482,78.489,388000000.0
2006-10-09 16:15:00,78.49,78.499,78.471,78.495,401800000.0
2006-10-09 16:30:00,78.495,78.496,78.447,78.472,548000000.0
2006-10-09 16:45:00,78.471,78.497,78.461,78.462,417000000.0
2006-10-09 17:00:00,78.465,78.472,78.429,78.429,258000000.0
2006-10-09 17:15:00,78.432,78.437,78.413,78.417,237800000.0
2006-10-09 17:30:00,78.418,78.444,78.414,78.438,296400000.0
2006-10-09 17:45:00,78.451,78.483,78.451,78.453,448400000.0
2006-10-09 18:00:00,78.451,78.464,78.443,78.443,275800000.0
2006-10-09 18:15:00,78.45,78.45,78.413,78.441,357800000.0
2006-10-09 18:30:00,78.431,78.438,78.409,78.421,434800000.0
2006-10-09 18:45:00,78.426,78.436,78.41,78.436,209600000.0
2006-10-09 19:00:00,78.434,78.47,78.421,78.467,245200000.0
2006-10-09 19:15:00,78.468,78.485,78.449,78.47,203200000.0
2006-10-09 19:30:00,78.479,78.483,78.444,78.475,159400000.0
2006-10-09 19:45:00,78.475,78.479,78.45,78.467,84800000.0
2006-10-09 20:00:00,78.469,78.481,78.379,78.436,205200000.0
2006-10-09 20:15:00,78.442,78.464,78.429,78.452,139600000.0
2006-10-09 20:30:00,78.455,78.466,78.445,78.462,60200000.0
2006-10-09 20:45:00,78.461,78.462,78.44,78.454,88000000.0
2006-10-09 21:00:00,78.459,78.47,78.435,78.469,141800000.0
2006-10-09 21:15:00,78.463,78.479,78.372,78.463,44800000.0
2006-10-09 21:30:00,78.454,78.464,78.445,78.463,83200000.0
2006-10-09 21:45:00,78.46,78.473,78.441,78.471,122400000.0
2006-10-09 22:00:00,78.464,78.478,78.458,78.463,103400000.0
2006-10-09 22:15:00,78.475,78.479,78.453,78.458,59200000.0
2006-10-09 22:30:00,78.463,78.463,78.434,78.451,112000000.0
2006-10-09 22:45:00,78.436,78.46,78.435,78.45,111400000.0
2006-10-09 23:00:00,78.443,78.462,78.407,78.457,131200000.0
2006-10-09 23:15:00,78.469,78.471,78.438,78.461,91200000.0
2006-10-09 23:30:00,78.46,78.476,78.451,78.473,116800000.0
2006-10-09 23:45:00,78.476,78.476,78.355,78.445,64000000.0
2006-10-10 00:00:00,78.449,78.45,78.382,78.386,91600000.0
2006-10-10 00:15:00,78.394,78.4,78.379,78.387,124200000.0
2006-10-10 00:30:00,78.384,78.401,78.369,78.391,91200000.0
2006-10-10 00:45:00,78.387,78.406,78.372,78.386,126400000.0
2006-10-10 01:00:00,78.391,78.446,78.327,78.442,124800000.0
2006-10-10 01:15:00,78.452,78.477,78.447,78.469,167400000.0
2006-10-10 01:30:00,78.468,78.47,78.428,78.45,128000000.0
2006-10-10 01:45:00,78.434,78.448,78.428,78.446,118400000.0
2006-10-10 02:00:00,78.443,78.444,78.42,78.438,97600000.0
2006-10-10 02:15:00,78.449,78.462,78.398,78.419,158800000.0
2006-10-10 02:30:00,78.414,78.431,78.382,78.41,169600000.0
2006-10-10 02:45:00,78.41,78.41,78.296,78.402,155600000.0
2006-10-10 03:00:00,78.396,78.443,78.39,78.43,145400000.0
2006-10-10 03:15:00,78.427,78.451,78.419,78.43,154600000.0
2006-10-10 03:30:00,78.436,78.443,78.376,78.434,113600000.0
2006-10-10 03:45:00,78.439,78.471,78.433,78.467,132800000.0
2006-10-10 04:00:00,78.469,78.469,78.443,78.456,128000000.0
2006-10-10 04:15:00,78.462,78.472,78.451,78.472,80000000.0
2006-10-10 04:30:00,78.472,78.542,78.459,78.536,169000000.0
2006-10-10 04:45:00,78.547,78.6,78.537,78.599,132200000.0
2006-10-10 05:00:00,78.585,78.614,78.541,78.588,179000000.0
2006-10-10 05:15:00,78.582,78.59,78.534,78.545,124800000.0
2006-10-10 05:30:00,78.543,78.553,78.521,78.538,137600000.0
2006-10-10 05:45:00,78.54,78.601,78.474,78.597,132800000.0
2006-10-10 06:00:00,78.604,78.604,78.486,78.501,163200000.0
2006-10-10 06:15:00,78.498,78.517,78.478,78.486,145000000.0
2006-10-10 06:30:00,78.472,78.518,78.451,78.484,192800000.0
2006-10-10 06:45:00,78.48,78.484,78.462,78.479,173800000.0
2006-10-10 07:00:00,78.496,78.551,78.484,78.504,186400000.0
2006-10-10 07:15:00,78.5,78.501,78.44,78.459,178000000.0
2006-10-10 07:30:00,78.459,78.469,78.409,78.421,189800000.0
2006-10-10 07:45:00,78.423,78.469,78.42,78.448,180800000.0
2006-10-10 08:00:00,78.456,78.465,78.424,78.424,126400000.0
2006-10-10 08:15:00,78.418,78.435,78.382,78.427,171200000.0
2006-10-10 08:30:00,78.42,78.427,78.319,78.335,200200000.0
2006-10-10 08:45:00,78.342,78.414,78.34,78.377,164800000.0
2006-10-10 09:00:00,78.377,78.482,78.371,78.46,166400000.0
2006-10-10 09:15:00,78.464,78.508,78.386,78.488,165800000.0
2006-10-10 09:30:00,78.48,78.488,78.388,78.442,100800000.0
2006-10-10 09:45:00,78.449,78.522,78.43,78.511,174400000.0
2006-10-10 10:00:00,78.515,78.587,78.504,78.568,178000000.0
2006-10-10 10:15:00,78.571,78.64,78.552,78.611,167400000.0
2006-10-10 10:30:00,78.605,78.712,78.508,78.643,181600000.0
2006-10-10 10:45:00,78.637,78.67,78.544,78.634,204800000.0
2006-10-10 11:00:00,78.639,78.678,78.591,78.654,217000000.0
2006-10-10 11:15:00,78.643,78.702,78.632,78.691,175400000.0
2006-10-10 11:30:00,78.696,78.706,78.658,78.679,141800000.0
2006-10-10 11:45:00,78.681,78.681,78.643,78.643,86400000.0
2006-10-10 12:00:00,78.649,78.654,78.618,78.631,156000000.0
2006-10-10 12:15:00,78.62,78.705,78.62,78.705,103800000.0
2006-10-10 12:30:00,78.702,78.731,78.604,78.699,198400000.0
2006-10-10 12:45:00,78.701,78.718,78.675,78.709,151400000.0
2006-10-10 13:00:00,78.702,78.763,78.697,78.752,194600000.0
2006-10-10 13:15:00,78.773,78.838,78.713,78.778,202000000.0
2006-10-10 13:30:00,78.78,78.807,78.767,78.78,260200000.0
2006-10-10 13:45:00,78.782,78.826,78.778,78.812,213200000.0
2006-10-10 14:00:00,78.811,78.834,78.798,78.801,297600000.0
2006-10-10 14:15:00,78.791,78.814,78.784,78.786,284600000.0
2006-10-10 14:30:00,78.781,78.803,78.768,78.777,225400000.0
2006-10-10 14:45:00,78.774,78.809,78.771,78.802,118800000.0
2006-10-10 15:00:00,78.8,78.829,78.783,78.811,287400000.0
2006-10-10 15:15:00,78.814,78.818,78.704,78.79,319800000.0
2006-10-10 15:30:00,78.698,78.871,78.656,78.851,568800000.0
2006-10-10 15:45:00,78.855,78.866,78.824,78.827,339600000.0
2006-10-10 16:00:00,78.82,78.865,78.82,78.835,543800000.0
2006-10-10 16:15:00,78.839,78.839,78.809,78.819,297000000.0
2006-10-10 16:30:00,78.823,78.859,78.808,78.834,393400000.0
2006-10-10 16:45:00,78.829,78.84,78.804,78.818,400800000.0
2006-10-10 17:00:00,78.831,78.846,78.806,78.846,508200000.0
2006-10-10 17:15:00,78.85,78.893,78.847,78.885,323400000.0
2006-10-10 17:30:00,78.878,78.9,78.859,78.864,504400000.0
2006-10-10 17:45:00,78.857,78.873,78.829,78.839,485600000.0
2006-10-10 18:00:00,78.838,78.979,78.833,78.976,370000000.0
2006-10-10 18:15:00,78.986,78.99,78.945,78.977,248000000.0
2006-10-10 18:30:00,78.972,78.972,78.928,78.932,414800000.0
2006-10-10 18:45:00,78.923,78.956,78.914,78.953,193000000.0
2006-10-10 19:00:00,78.953,78.964,78.945,78.958,234400000.0
2006-10-10 19:15:00,78.958,78.963,78.929,78.945,182400000.0
2006-10-10 19:30:00,78.94,78.948,78.924,78.931,123200000.0
2006-10-10 19:45:00,78.94,78.944,78.911,78.941,77200000.0
2006-10-10 20:00:00,78.939,78.966,78.92,78.941,100800000.0
2006-10-10 20:15:00,78.949,78.954,78.931,78.943,57000000.0
2006-10-10 20:30:00,78.946,78.954,78.938,78.942,79800000.0
2006-10-10 20:45:00,78.949,78.972,78.943,78.972,130600000.0
2006-10-10 21:00:00,78.975,78.984,78.951,78.971,70400000.0
2006-10-10 21:15:00,78.96,78.973,78.96,78.963,24000000.0
2006-10-10 21:30:00,78.968,78.968,78.956,78.961,25600000.0
2006-10-10 21:45:00,78.967,78.969,78.959,78.962,48400000.0
2006-10-10 22:00:00,78.96,78.97,78.955,78.959,19200000.0
2006-10-10 22:15:00,78.96,78.969,78.952,78.961,85800000.0
2006-10-10 22:30:00,78.964,78.969,78.901,78.959,112400000.0
2006-10-10 22:45:00,78.959,78.97,78.947,78.95,113600000.0
2006-10-10 23:00:00,78.949,78.96,78.934,78.949,126800000.0
2006-10-10 23:15:00,78.941,78.97,78.905,78.956,107200000.0
2006-10-10 23:30:00,78.963,78.976,78.947,78.951,170000000.0
2006-10-10 23:45:00,78.945,78.952,78.885,78.917,100200000.0
2006-10-11 00:00:00,78.923,78.933,78.909,78.923,94800000.0
2006-10-11 00:15:00,78.93,78.95,78.915,78.932,89600000.0
2006-10-11 00:30:00,78.929,78.957,78.918,78.945,113600000.0
2006-10-11 00:45:00,78.938,78.949,78.922,78.93,90600000.0
2006-10-11 01:00:00,78.921,78.953,78.861,78.946,143800000.0
2006-10-11 01:15:00,78.947,78.987,78.926,78.983,123200000.0
2006-10-11 01:30:00,78.983,78.989,78.967,78.967,134800000.0
2006-10-11 01:45:00,78.973,78.982,78.948,78.948,132200000.0
2006-10-11 02:00:00,78.964,78.966,78.93,78.941,167400000.0
2006-10-11 02:15:00,78.943,78.953,78.886,78.936,112000000.0
2006-10-11 02:30:00,78.927,78.939,78.911,78.923,140800000.0
2006-10-11 02:45:00,78.917,78.973,78.859,78.94,150400000.0
2006-10-11 03:00:00,78.924,78.935,78.829,78.93,102400000.0
2006-10-11 03:15:00,78.935,78.935,78.897,78.907,78800000.0
2006-10-11 03:30:00,78.902,78.912,78.839,78.9,137000000.0
2006-10-11 03:45:00,78.895,78.929,78.895,78.913,176000000.0
2006-10-11 04:00:00,78.913,78.935,78.908,78.915,82600000.0
2006-10-11 04:15:00,78.925,78.925,78.901,78.903,92800000.0
2006-10-11 04:30:00,78.901,78.908,78.882,78.9,96000000.0
2006-10-11 04:45:00,78.899,78.903,78.804,78.881,89600000.0
2006-10-11 05:00:00,78.881,78.908,78.881,78.902,60800000.0
2006-10-11 05:15:00,78.901,78.921,78.835,78.908,96400000.0
2006-10-11 05:30:00,78.921,78.928,78.902,78.922,109800000.0
2006-10-11 05:45:00,78.915,78.971,78.88,78.917,143400000.0
2006-10-11 06:00:00,78.907,78.915,78.891,78.908,81600000.0
2006-10-11 06:15:00,78.908,78.921,78.893,78.898,72000000.0
2006-10-11 06:30:00,78.896,78.91,78.887,78.899,113000000.0
2006-10-11 06:45:00,78.901,78.91,78.884,78.904,105000000.0
2006-10-11 07:00:00,78.909,78.909,78.864,78.877,66000000.0
2006-10-11 07:15:00,78.878,78.878,78.853,78.864,119400000.0
2006-10-11 07:30:00,78.866,78.878,78.853,78.86,142200000.0
2006-10-11 07:45:00,78.859,78.862,78.831,78.835,126400000.0
2006-10-11 08:00:00,78.839,78.894,78.837,78.858,115200000.0
2006-10-11 08:15:00,78.865,78.901,78.807,78.901,134400000.0
2006-10-11 08:30:00,78.894,78.95,78.894,78.947,152000000.0
2006-10-11 08:45:00,78.938,78.952,78.924,78.928,189800000.0
2006-10-11 09:00:00,78.909,78.919,78.855,78.863,165200000.0
2006-10-11 09:15:00,78.863,78.868,78.734,78.788,143800000.0
2006-10-11 09:30:00,78.792,78.836,78.752,78.764,180800000.0
2006-10-11 09:45:00,78.775,78.815,78.769,78.809,183400000.0
2006-10-11 10:00:00,78.827,78.848,78.786,78.789,150200000.0
2006-10-11 10:15:00,78.778,78.816,78.754,78.803,156800000.0
2006-10-11 10:30:00,78.805,78.882,78.773,78.857,140200000.0
2006-10-11 10:45:00,78.848,78.854,78.783,78.816,173600000.0
2006-10-11 11:00:00,78.827,78.838,78.764,78.805,175400000.0
2006-10-11 11:15:00,78.799,78.88,78.799,78.874,201000000.0
2006-10-11 11:30:00,78.877,78.907,78.846,78.862,148800000.0
2006-10-11 11:45:00,78.858,78.86,78.761,78.804,145600000.0
2006-10-11 12:00:00,78.812,78.823,78.791,78.799,120000000.0
2006-10-11 12:15:00,78.805,78.825,78.75,78.773,162400000.0
2006-10-11 12:30:00,78.778,78.796,78.758,78.771,139000000.0
2006-10-11 12:45:00,78.77,78.797,78.756,78.763,165200000.0
2006-10-11 13:00:00,78.765,78.79,78.723,78.723,187200000.0
2006-10-11 13:15:00,78.74,78.759,78.663,78.759,141800000.0
2006-10-11 13:30:00,78.761,78.788,78.76,78.773,241400000.0
2006-10-11 13:45:00,78.781,78.799,78.777,78.799,181800000.0
2006-10-11 14:00:00,78.803,78.871,78.803,78.863,339000000.0
2006-10-11 14:15:00,78.865,78.897,78.85,78.878,253200000.0
2006-10-11 14:30:00,78.862,78.872,78.847,78.868,240600000.0
2006-10-11 14:45:00,78.869,78.921,78.852,78.921,208000000.0
2006-10-11 15:00:00,78.921,78.934,78.888,78.923,232000000.0
2006-10-11 15:15:00,78.928,78.94,78.834,78.923,243000000.0
2006-10-11 15:30:00,78.926,78.93,78.903,78.909,193800000.0
2006-10-11 15:45:00,78.907,78.923,78.888,78.897,236800000.0
2006-10-11 16:00:00,78.895,78.915,78.88,78.902,389600000.0
2006-10-11 16:15:00,78.909,78.914,78.863,78.871,368000000.0
2006-10-11 16:30:00,78.875,78.89,78.858,78.876,432200000.0
2006-10-11 16:45:00,78.87,78.879,78.84,78.865,380000000.0
2006-10-11 17:00:00,78.874,78.927,78.851,78.916,513600000.0
2006-10-11 17:15:00,78.915,78.915,78.879,78.896,272000000.0
2006-10-11 17:30:00,78.888,78.899,78.824,78.834,287800000.0
2006-10-11 17:45:00,78.834,78.837,78.792,78.803,535200000.0
2006-10-11 18:00:00,78.808,78.809,78.784,78.8,389600000.0
2006-10-11 18:15:00,78.804,78.805,78.755,78.76,454200000.0
2006-10-11 18:30:00,78.764,78.801,78.745,78.796,488400000.0
2006-10-11 18:45:00,78.794,78.81,78.784,78.809,201600000.0
2006-10-11 19:00:00,78.807,78.844,78.799,78.83,156200000.0
2006-10-11 19:15:00,78.831,78.841,78.818,78.822,132800000.0
2006-10-11 19:30:00,78.832,78.851,78.827,78.833,68800000.0
2006-10-11 19:45:00,78.831,78.838,78.818,78.832,94400000.0
2006-10-11 20:00:00,78.843,78.938,78.843,78.902,247200000.0
2006-10-11 20:15:00,78.909,78.986,78.899,78.986,226600000.0
2006-10-11 20:30:00,78.993,79.03,78.977,79.019,155200000.0
2006-10-11 20:45:00,79.011,79.011,78.822,78.957,201600000.0
2006-10-11 21:00:00,78.968,78.974,78.913,78.953,165200000.0
2006-10-11 21:15:00,78.953,78.967,78.939,78.94,111800000.0
2006-10-11 21:30:00,78.937,78.943,78.887,78.942,141800000.0
2006-10-11 21:45:00,78.931,78.981,78.928,78.948,134400000.0
2006-10-11 22:00:00,78.957,78.962,78.934,78.953,92800000.0
2006-10-11 22:15:00,78.95,78.982,78.944,78.951,147200000.0
2006-10-11 22:30:00,78.946,78.961,78.94,78.959,89600000.0
2006-10-11 22:45:00,78.961,78.999,78.957,78.995,139200000.0
2006-10-11 23:00:00,78.981,78.981,78.954,78.973,179200000.0
2006-10-11 23:15:00,78.976,78.981,78.914,78.962,115200000.0
2006-10-11 23:30:00,78.968,78.987,78.958,78.987,102400000.0
2006-10-11 23:45:00,78.983,78.997,78.861,78.927,113000000.0
2006-10-12 00:00:00,78.923,78.969,78.922,78.962,101200000.0
2006-10-12 00:15:00,78.964,78.975,78.941,78.975,84800000.0
2006-10-12 00:30:00,78.973,78.975,78.943,78.964,134400000.0
2006-10-12 00:45:00,78.966,78.994,78.959,78.979,60800000.0
2006-10-12 01:00:00,78.974,78.986,78.967,78.982,96000000.0
2006-10-12 01:15:00,78.983,78.995,78.975,78.989,116800000.0
2006-10-12 01:30:00,78.991,78.993,78.932,78.959,164800000.0
2006-10-12 01:45:00,78.953,78.978,78.952,78.969,100600000.0
2006-10-12 02:00:00,78.969,78.976,78.947,78.947,108800000.0
2006-10-12 02:15:00,78.946,78.963,78.892,78.935,130600000.0
2006-10-12 02:30:00,78.938,78.962,78.938,78.953,144400000.0
2006-10-12 02:45:00,78.95,79.008,78.89,78.96,151400000.0
2006-10-12 03:00:00,78.956,78.968,78.944,78.954,89000000.0
2006-10-12 03:15:00,78.949,78.961,78.933,78.943,94800000.0
2006-10-12 03:30:00,78.948,78.948,78.884,78.924,132800000.0
2006-10-12 03:45:00,78.921,78.927,78.872,78.887,164800000.0
2006-10-12 04:00:00,78.891,78.922,78.877,78.915,160000000.0
2006-10-12 04:15:00,78.923,78.929,78.897,78.906,102200000.0
2006-10-12 04:30:00,78.899,78.902,78.87,78.884,98600000.0
2006-10-12 04:45:00,78.883,78.886,78.867,78.883,56000000.0
2006-10-12 05:00:00,78.879,78.88,78.842,78.861,56000000.0
2006-10-12 05:15:00,78.868,78.883,78.801,78.865,109800000.0
2006-10-12 05:30:00,78.868,78.87,78.85,78.865,75200000.0
2006-10-12 05:45:00,78.865,78.88,78.794,78.872,43200000.0
2006-10-12 06:00:00,78.881,78.888,78.86,78.88,102400000.0
2006-10-12 06:15:00,78.865,78.88,78.855,78.871,110400000.0
2006-10-12 06:30:00,78.871,78.907,78.831,78.885,88000000.0
2006-10-12 06:45:00,78.875,78.883,78.859,78.879,82000000.0
2006-10-12 07:00:00,78.867,78.879,78.854,78.865,70400000.0
2006-10-12 07:15:00,78.862,78.886,78.854,78.877,121600000.0
2006-10-12 07:30:00,78.884,78.889,78.864,78.868,104400000.0
2006-10-12 07:45:00,78.87,78.879,78.853,78.856,85800000.0
2006-10-12 08:00:00,78.852,78.862,78.802,78.809,125800000.0
2006-10-12 08:15:00,78.816,78.822,78.675,78.769,114600000.0
2006-10-12 08:30:00,78.752,78.805,78.752,78.774,165200000.0
2006-10-12 08:45:00,78.765,78.788,78.743,78.786,178000000.0
2006-10-12 09:00:00,78.79,78.801,78.665,78.683,181800000.0
2006-10-12 09:15:00,78.69,78.74,78.635,78.721,164800000.0
2006-10-12 09:30:00,78.714,78.763,78.65,78.753,154000000.0
2006-10-12 09:45:00,78.764,78.776,78.675,78.776,168800000.0
2006-10-12 10:00:00,78.783,78.841,78.767,78.824,167400000.0
2006-10-12 10:15:00,78.818,78.867,78.807,78.853,163200000.0
2006-10-12 10:30:00,78.844,78.844,78.704,78.775,137400000.0
2006-10-12 10:45:00,78.776,78.785,78.735,78.751,140800000.0
2006-10-12 11:00:00,78.755,78.777,78.699,78.773,142400000.0
2006-10-12 11:15:00,78.773,78.827,78.769,78.827,145000000.0
2006-10-12 11:30:00,78.827,78.838,78.805,78.818,94400000.0
2006-10-12 11:45:00,78.812,78.826,78.789,78.789,96000000.0
2006-10-12 12:00:00,78.794,78.811,78.79,78.801,178800000.0
2006-10-12 12:15:00,78.79,78.81,78.738,78.791,149800000.0
2006-10-12 12:30:00,78.791,78.836,78.744,78.825,154000000.0
2006-10-12 12:45:00,78.818,78.856,78.812,78.849,153000000.0
2006-10-12 13:00:00,78.84,78.852,78.794,78.803,180200000.0
2006-10-12 13:15:00,78.818,78.856,78.761,78.843,116200000.0
2006-10-12 13:30:00,78.859,78.925,78.859,78.883,313600000.0
2006-10-12 13:45:00,78.889,78.902,78.852,78.887,226400000.0
2006-10-12 14:00:00,78.887,78.894,78.851,78.88,290600000.0
2006-10-12 14:15:00,78.882,78.89,78.84,78.843,289000000.0
2006-10-12 14:30:00,78.792,78.858,78.751,78.79,315000000.0
2006-10-12 14:45:00,78.79,78.888,78.78,78.884,268600000.0
2006-10-12 15:00:00,78.88,78.886,78.827,78.828,252000000.0
2006-10-12 15:15:00,78.818,78.871,78.739,78.814,363400000.0
2006-10-12 15:30:00,78.727,78.858,78.727,78.777,491000000.0
2006-10-12 15:45:00,78.771,78.806,78.76,78.79,278200000.0
2006-10-12 16:00:00,78.79,78.831,78.774,78.802,497000000.0
2006-10-12 16:15:00,78.823,78.83,78.821,78.83,59200000.0
2006-10-12 17:15:00,78.821,78.83,78.789,78.829,82000000.0
2006-10-12 17:30:00,78.82,78.836,78.809,78.82,358200000.0
2006-10-12 17:45:00,78.812,78.837,78.81,78.834,402600000.0
2006-10-12 18:00:00,78.836,78.845,78.819,78.823,369000000.0
2006-10-12 18:15:00,78.831,78.831,78.801,78.819,275600000.0
2006-10-12 18:30:00,78.815,78.823,78.811,78.819,127400000.0
2006-10-12 18:45:00,78.821,78.827,78.803,78.816,96000000.0
2006-10-12 19:00:00,78.817,78.818,78.789,78.794,59200000.0
2006-10-12 19:15:00,78.787,78.792,78.768,78.786,137000000.0
2006-10-12 19:30:00,78.782,78.782,78.745,78.773,112000000.0
2006-10-12 19:45:00,78.775,78.791,78.767,78.787,140800000.0
2006-10-12 20:00:00,78.79,78.811,78.775,78.807,150400000.0
2006-10-12 20:15:00,78.803,78.825,78.793,78.798,136000000.0
2006-10-12 20:30:00,78.795,78.796,78.763,78.779,102400000.0
2006-10-12 20:45:00,78.782,78.803,78.777,78.777,83600000.0
2006-10-12 21:00:00,78.771,78.774,78.726,78.752,102400000.0
2006-10-12 21:15:00,78.75,78.754,78.739,78.743,35200000.0
2006-10-12 21:30:00,78.746,78.791,78.676,78.759,89600000.0
2006-10-12 21:45:00,78.762,78.762,78.738,78.748,57600000.0
2006-10-12 22:00:00,78.744,78.744,78.707,78.727,145800000.0
2006-10-12 22:15:00,78.723,78.732,78.701,78.712,147000000.0
2006-10-12 22:30:00,78.716,78.716,78.685,78.701,149800000.0
2006-10-12 22:45:00,78.7,78.72,78.677,78.717,157200000.0
2006-10-12 23:00:00,78.721,78.73,78.69,78.726,185600000.0
2006-10-12 23:15:00,78.724,78.729,78.684,78.695,101800000.0
2006-10-12 23:30:00,78.701,78.72,78.688,78.712,123600000.0
2006-10-12 23:45:00,78.71,78.736,78.627,78.693,129600000.0
2006-10-13 00:00:00,78.69,78.697,78.673,78.686,123000000.0
2006-10-13 00:15:00,78.696,78.722,78.684,78.702,97000000.0
2006-10-13 00:30:00,78.723,78.74,78.71,78.737,76800000.0
2006-10-13 00:45:00,78.732,78.747,78.716,78.732,104000000.0
2006-10-13 01:00:00,78.742,78.742,78.67,78.697,92800000.0
2006-10-13 01:15:00,78.697,78.718,78.674,78.708,173800000.0
2006-10-13 01:30:00,78.705,78.724,78.702,78.704,91200000.0
2006-10-13 01:45:00,78.702,78.715,78.675,78.682,154000000.0
2006-10-13 02:00:00,78.698,78.73,78.624,78.629,183800000.0
2006-10-13 02:15:00,78.647,78.683,78.585,78.666,147000000.0
2006-10-13 02:30:00,78.663,78.711,78.663,78.672,182400000.0
2006-10-13 02:45:00,78.669,78.692,78.588,78.683,148200000.0
2006-10-13 03:00:00,78.703,78.743,78.614,78.625,174400000.0
2006-10-13 03:15:00,78.627,78.68,78.604,78.647,185000000.0
2006-10-13 03:30:00,78.652,78.665,78.554,78.628,170600000.0
2006-10-13 03:45:00,78.624,78.665,78.624,78.638,121600000.0
2006-10-13 04:00:00,78.636,78.651,78.621,78.635,89600000.0
2006-10-13 04:15:00,78.639,78.643,78.546,78.634,108800000.0
2006-10-13 04:30:00,78.638,78.638,78.58,78.611,112000000.0
2006-10-13 04:45:00,78.617,78.621,78.517,78.59,133800000.0
2006-10-13 05:00:00,78.586,78.61,78.568,78.601,120000000.0
2006-10-13 05:15:00,78.595,78.605,78.575,78.6,48000000.0
2006-10-13 05:30:00,78.605,78.61,78.583,78.599,100800000.0
2006-10-13 05:45:00,78.593,78.651,78.593,78.646,101800000.0
2006-10-13 06:00:00,78.656,78.656,78.545,78.629,101200000.0
2006-10-13 06:15:00,78.624,78.668,78.624,78.654,88000000.0
2006-10-13 06:30:00,78.653,78.697,78.617,78.69,75200000.0
2006-10-13 06:45:00,78.691,78.691,78.65,78.667,150400000.0
2006-10-13 07:00:00,78.674,78.683,78.647,78.675,106000000.0
2006-10-13 07:15:00,78.674,78.708,78.657,78.699,155600000.0
2006-10-13 07:30:00,78.708,78.735,78.679,78.702,144000000.0
2006-10-13 07:45:00,78.708,78.729,78.686,78.713,144000000.0
2006-10-13 08:00:00,78.716,78.724,78.692,78.712,164800000.0
2006-10-13 08:15:00,78.715,78.734,78.638,78.726,147200000.0
2006-10-13 08:30:00,78.713,78.784,78.708,78.746,190400000.0
2006-10-13 08:45:00,78.735,78.749,78.681,78.7,163200000.0
2006-10-13 09:00:00,78.711,78.752,78.71,78.724,135400000.0
2006-10-13 09:15:00,78.725,78.743,78.712,78.721,132800000.0
2006-10-13 09:30:00,78.723,78.728,78.514,78.585,193000000.0
2006-10-13 09:45:00,78.59,78.639,78.532,78.593,204200000.0
2006-10-13 10:00:00,78.594,78.636,78.581,78.629,113000000.0
2006-10-13 10:15:00,78.626,78.632,78.578,78.605,163200000.0
2006-10-13 10:30:00,78.606,78.675,78.538,78.661,120000000.0
2006-10-13 10:45:00,78.648,78.677,78.581,78.671,163400000.0
2006-10-13 11:00:00,78.666,78.672,78.632,78.652,125200000.0
2006-10-13 11:15:00,78.64,78.676,78.636,78.671,113600000.0
2006-10-13 11:30:00,78.674,78.742,78.664,78.735,125800000.0
2006-10-13 11:45:00,78.735,78.768,78.685,78.751,124800000.0
2006-10-13 12:00:00,78.761,78.787,78.728,78.736,156800000.0
2006-10-13 12:15:00,78.738,78.757,78.679,78.73,135400000.0
2006-10-13 12:30:00,78.731,78.738,78.633,78.724,128000000.0
2006-10-13 12:45:00,78.721,78.744,78.703,78.73,89600000.0
2006-10-13 13:00:00,78.729,78.763,78.721,78.744,138600000.0
2006-10-13 13:15:00,78.757,78.763,78.666,78.754,154000000.0
2006-10-13 13:30:00,78.745,78.763,78.718,78.718,143400000.0
2006-10-13 13:45:00,78.724,78.73,78.703,78.718,228200000.0
2006-10-13 14:00:00,78.714,78.743,78.709,78.743,333200000.0
2006-10-13 14:15:00,78.743,78.747,78.697,78.724,283600000.0
2006-10-13 14:30:00,78.683,78.916,78.676,78.878,315200000.0
2006-10-13 14:45:00,78.88,78.898,78.859,78.893,268600000.0
2006-10-13 15:00:00,78.878,78.881,78.852,78.87,239400000.0
2006-10-13 15:15:00,78.88,78.913,78.805,78.891,394200000.0
2006-10-13 15:30:00,78.813,78.951,78.786,78.906,474400000.0
2006-10-13 15:45:00,78.91,78.941,78.898,78.911,329400000.0
2006-10-13 16:00:00,78.918,79.003,78.918,78.975,588400000.0
2006-10-13 16:15:00,78.984,79.023,78.979,79.02,377400000.0
2006-10-13 16:30:00,79.024,79.06,79.01,79.054,484000000.0
2006-10-13 16:45:00,79.05,79.063,79.028,79.057,463400000.0
2006-10-13 17:00:00,79.049,79.059,79.023,79.037,563000000.0
2006-10-13 17:15:00,79.037,79.057,79.024,79.033,310200000.0
2006-10-13 17:30:00,79.028,79.047,79.018,79.021,416800000.0
2006-10-13 17:45:00,79.022,79.03,79.005,79.021,419200000.0
2006-10-13 18:00:00,79.021,79.021,78.958,78.985,241400000.0
2006-10-13 18:15:00,78.986,78.991,78.954,78.963,353600000.0
2006-10-13 18:30:00,78.962,78.971,78.948,78.961,366200000.0
2006-10-13 18:45:00,78.97,78.995,78.954,78.993,235000000.0
2006-10-13 19:00:00,78.992,78.996,78.95,78.968,163600000.0
2006-10-13 19:15:00,78.979,78.982,78.948,78.964,160400000.0
2006-10-13 19:30:00,78.963,78.975,78.921,78.921,110800000.0
2006-10-13 19:45:00,78.929,78.935,78.894,78.915,169000000.0
2006-10-13 20:00:00,78.91,78.914,78.845,78.911,183200000.0
2006-10-13 20:15:00,78.921,78.934,78.916,78.922,75200000.0
2006-10-13 20:30:00,78.92,78.922,78.888,78.892,139600000.0
2006-10-13 20:45:00,78.894,78.915,78.891,78.902,129600000.0
2006-10-13 21:00:00,78.897,78.946,78.897,78.941,50400000.0
2006-10-13 21:15:00,78.933,78.945,78.909,78.945,98600000.0
2006-10-13 21:30:00,78.951,78.956,78.908,78.917,81600000.0
2006-10-13 21:45:00,78.926,78.929,78.909,78.923,134200000.0
2006-10-13 22:00:00,78.929,78.929,78.905,78.92,129600000.0
2006-10-13 22:15:00,78.926,78.928,78.905,78.916,94400000.0
2006-10-13 22:30:00,78.914,78.924,78.853,78.889,99200000.0
2006-10-13 22:45:00,78.889,78.906,78.884,78.895,65600000.0
2006-10-15 23:00:00,78.899,78.923,78.899,78.914,65600000.0
2006-10-15 23:15:00,78.914,78.93,78.854,78.903,95800000.0
2006-10-15 23:30:00,78.913,78.92,78.888,78.907,164600000.0
2006-10-15 23:45:00,78.904,78.929,78.847,78.926,116800000.0
2006-10-16 00:00:00,78.932,78.967,78.932,78.949,80400000.0
2006-10-16 00:15:00,78.949,78.968,78.932,78.966,62400000.0
2006-10-16 00:30:00,78.969,78.986,78.95,78.974,94800000.0
2006-10-16 00:45:00,78.969,78.983,78.961,78.969,106000000.0
2006-10-16 01:00:00,78.974,78.982,78.9,78.981,81600000.0
2006-10-16 01:15:00,78.975,78.988,78.961,78.983,83600000.0
2006-10-16 01:30:00,78.982,78.989,78.971,78.986,60800000.0
2006-10-16 01:45:00,78.973,78.987,78.965,78.985,24000000.0
2006-10-16 02:00:00,78.986,78.986,78.964,78.967,107000000.0
2006-10-16 02:15:00,78.97,78.987,78.881,78.963,130600000.0
2006-10-16 02:30:00,78.959,78.969,78.93,78.96,156600000.0
2006-10-16 02:45:00,78.96,78.962,78.844,78.947,141200000.0
2006-10-16 03:00:00,78.934,78.985,78.832,78.973,145600000.0
2006-10-16 03:15:00,78.976,78.984,78.963,78.978,113000000.0
2006-10-16 03:30:00,78.979,78.988,78.969,78.982,84200000.0
2006-10-16 03:45:00,78.976,78.981,78.968,78.97,46400000.0
2006-10-16 04:00:00,78.977,78.996,78.964,78.996,83600000.0
2006-10-16 04:15:00,79.004,79.004,78.901,78.979,71800000.0
2006-10-16 04:30:00,78.979,78.998,78.976,78.982,76800000.0
2006-10-16 04:45:00,78.98,78.98,78.881,78.975,73600000.0
2006-10-16 05:00:00,78.959,78.984,78.959,78.974,14400000.0
2006-10-16 05:15:00,78.974,78.981,78.96,78.977,20800000.0
2006-10-16 05:30:00,78.977,78.978,78.952,78.959,65600000.0
2006-10-16 05:45:00,78.951,78.961,78.877,78.956,136000000.0
2006-10-16 06:00:00,78.96,78.96,78.848,78.939,134400000.0
2006-10-16 06:15:00,78.934,78.941,78.918,78.932,48000000.0
2006-10-16 06:30:00,78.928,78.934,78.904,78.914,126200000.0
2006-10-16 06:45:00,78.919,78.928,78.902,78.92,67200000.0
2006-10-16 07:00:00,78.921,78.921,78.895,78.896,69800000.0
2006-10-16 07:15:00,78.894,78.902,78.883,78.897,142400000.0
2006-10-16 07:30:00,78.9,78.913,78.88,78.903,114000000.0
2006-10-16 07:45:00,78.91,78.915,78.877,78.879,150400000.0
2006-10-16 08:00:00,78.891,78.912,78.87,78.884,179600000.0
2006-10-16 08:15:00,78.895,78.933,78.864,78.933,135400000.0
2006-10-16 08:30:00,78.929,78.948,78.887,78.904,153600000.0
2006-10-16 08:45:00,78.904,78.919,78.858,78.858,104000000.0
2006-10-16 09:00:00,78.822,78.85,78.715,78.715,183400000.0
2006-10-16 09:15:00,78.703,78.735,78.62,78.727,178000000.0
2006-10-16 09:30:00,78.727,78.807,78.699,78.783,168800000.0
2006-10-16 09:45:00,78.787,78.787,78.581,78.703,215400000.0
2006-10-16 10:00:00,78.718,78.724,78.644,78.652,171600000.0
2006-10-16 10:15:00,78.639,78.677,78.62,78.664,141200000.0
2006-10-16 10:30:00,78.671,78.692,78.565,78.691,164200000.0
2006-10-16 10:45:00,78.682,78.736,78.614,78.706,170000000.0
2006-10-16 11:00:00,78.709,78.709,78.633,78.664,204800000.0
2006-10-16 11:15:00,78.662,78.716,78.656,78.715,163200000.0
2006-10-16 11:30:00,78.715,78.721,78.667,78.682,109600000.0
2006-10-16 11:45:00,78.683,78.716,78.637,78.71,156800000.0
2006-10-16 12:00:00,78.72,78.756,78.685,78.721,150200000.0
2006-10-16 12:15:00,78.724,78.731,78.69,78.698,118400000.0
2006-10-16 12:30:00,78.692,78.697,78.563,78.63,171600000.0
2006-10-16 12:45:00,78.631,78.663,78.606,78.651,189800000.0
2006-10-16 13:00:00,78.662,78.721,78.658,78.694,185000000.0
2006-10-16 13:15:00,78.715,78.737,78.631,78.712,157200000.0
2006-10-16 13:30:00,78.713,78.717,78.647,78.652,288000000.0
2006-10-16 13:45:00,78.652,78.691,78.648,78.653,227600000.0
2006-10-16 14:00:00,78.649,78.679,78.564,78.586,337800000.0
2006-10-16 14:15:00,78.585,78.657,78.574,78.645,222800000.0
2006-10-16 14:30:00,78.669,78.671,78.571,78.589,314000000.0
2006-10-16 14:45:00,78.593,78.598,78.517,78.527,257000000.0
2006-10-16 15:00:00,78.529,78.551,78.494,78.501,243600000.0
2006-10-16 15:15:00,78.505,78.554,78.45,78.536,321400000.0
2006-10-16 15:30:00,78.439,78.562,78.413,78.53,528800000.0
2006-10-16 15:45:00,78.528,78.551,78.493,78.551,319400000.0
2006-10-16 16:00:00,78.543,78.655,78.539,78.637,587400000.0
2006-10-16 16:15:00,78.642,78.662,78.618,78.635,310400000.0
2006-10-16 16:30:00,78.632,78.637,78.577,78.61,485800000.0
2006-10-16 16:45:00,78.607,78.616,78.408,78.432,457000000.0
2006-10-16 17:00:00,78.442,78.452,78.434,78.442,381000000.0
2006-10-16 17:15:00,78.445,78.469,78.43,78.443,308000000.0
2006-10-16 17:30:00,78.429,78.503,78.429,78.492,465200000.0
2006-10-16 17:45:00,78.494,78.494,78.43,78.432,379000000.0
2006-10-16 18:00:00,78.45,78.478,78.429,78.433,411000000.0
2006-10-16 18:15:00,78.44,78.445,78.397,78.431,309800000.0
2006-10-16 18:30:00,78.431,78.45,78.369,78.379,444000000.0
2006-10-16 18:45:00,78.372,78.372,78.343,78.356,249000000.0
2006-10-16 19:00:00,78.359,78.374,78.354,78.367,243600000.0
2006-10-16 19:15:00,78.38,78.397,78.361,78.387,231400000.0
2006-10-16 19:30:00,78.396,78.397,78.336,78.353,91200000.0
2006-10-16 19:45:00,78.35,78.357,78.31,78.31,132800000.0
2006-10-16 20:00:00,78.314,78.321,78.253,78.309,181800000.0
2006-10-16 20:15:00,78.318,78.323,78.297,78.299,135400000.0
2006-10-16 20:30:00,78.302,78.32,78.281,78.315,140200000.0
2006-10-16 20:45:00,78.315,78.358,78.31,78.354,116800000.0
2006-10-16 21:00:00,78.362,78.372,78.335,78.35,113600000.0
2006-10-16 21:15:00,78.366,78.391,78.298,78.386,75200000.0
2006-10-16 21:30:00,78.383,78.383,78.357,78.372,75200000.0
2006-10-16 21:45:00,78.374,78.377,78.345,78.359,139200000.0
2006-10-16 22:00:00,78.361,78.368,78.34,78.363,139000000.0
2006-10-16 22:15:00,78.363,78.375,78.331,78.332,113600000.0
2006-10-16 22:30:00,78.335,78.337,78.245,78.312,176200000.0
2006-10-16 22:45:00,78.31,78.316,78.29,78.297,143400000.0
2006-10-16 23:00:00,78.297,78.318,78.288,78.292,176400000.0
2006-10-16 23:15:00,78.306,78.32,78.254,78.303,115200000.0
2006-10-16 23:30:00,78.323,78.33,78.289,78.312,166800000.0
2006-10-16 23:45:00,78.302,78.321,78.279,78.304,140800000.0
2006-10-17 00:00:00,78.308,78.325,78.3,78.323,71400000.0
2006-10-17 00:15:00,78.329,78.329,78.28,78.302,163200000.0
2006-10-17 00:30:00,78.298,78.303,78.277,78.297,135800000.0
2006-10-17 00:45:00,78.295,78.3,78.252,78.259,126800000.0
2006-10-17 01:00:00,78.255,78.306,78.197,78.3,116800000.0
2006-10-17 01:15:00,78.313,78.325,78.28,78.32,145600000.0
2006-10-17 01:30:00,78.326,78.343,78.301,78.341,164800000.0
2006-10-17 01:45:00,78.336,78.352,78.308,78.328,137600000.0
2006-10-17 02:00:00,78.342,78.365,78.336,78.336,145800000.0
2006-10-17 02:15:00,78.338,78.343,78.206,78.283,132600000.0
2006-10-17 02:30:00,78.279,78.302,78.256,78.266,151400000.0
2006-10-17 02:45:00,78.262,78.302,78.187,78.257,148800000.0
2006-10-17 03:00:00,78.247,78.359,78.15,78.359,198800000.0
2006-10-17 03:15:00,78.36,78.363,78.318,78.321,136400000.0
2006-10-17 03:30:00,78.329,78.329,78.254,78.318,99600000.0
2006-10-17 03:45:00,78.317,78.336,78.316,78.328,83600000.0
2006-10-17 04:00:00,78.333,78.342,78.311,78.334,97600000.0
2006-10-17 04:15:00,78.339,78.345,78.327,78.335,64000000.0
2006-10-17 04:30:00,78.328,78.337,78.312,78.323,99200000.0
2006-10-17 04:45:00,78.315,78.322,78.23,78.302,105000000.0
2006-10-17 05:00:00,78.288,78.309,78.286,78.302,60800000.0
2006-10-17 05:15:00,78.301,78.305,78.229,78.3,140200000.0
2006-10-17 05:30:00,78.307,78.31,78.296,78.306,81600000.0
2006-10-17 05:45:00,78.302,78.322,78.232,78.302,157200000.0
2006-10-17 06:00:00,78.309,78.338,78.289,78.332,138000000.0
2006-10-17 06:15:00,78.325,78.338,78.308,78.329,57600000.0
2006-10-17 06:30:00,78.326,78.338,78.305,78.333,112000000.0
2006-10-17 06:45:00,78.337,78.349,78.318,78.335,156200000.0
2006-10-17 07:00:00,78.332,78.334,78.308,78.319,97600000.0
2006-10-17 07:15:00,78.326,78.338,78.304,78.323,81600000.0
2006-10-17 07:30:00,78.324,78.324,78.283,78.302,134400000.0
2006-10-17 07:45:00,78.302,78.307,78.267,78.273,131600000.0
2006-10-17 08:00:00,78.282,78.367,78.28,78.352,181800000.0
2006-10-17 08:15:00,78.362,78.367,78.241,78.35,179200000.0
2006-10-17 08:30:00,78.343,78.37,78.328,78.345,173800000.0
2006-10-17 08:45:00,78.33,78.337,78.208,78.302,163200000.0
2006-10-17 09:00:00,78.314,78.349,78.306,78.314,181200000.0
2006-10-17 09:15:00,78.306,78.31,78.17,78.271,166400000.0
2006-10-17 09:30:00,78.261,78.278,78.199,78.23,169000000.0
2006-10-17 09:45:00,78.243,78.246,78.14,78.198,202000000.0
2006-10-17 10:00:00,78.218,78.25,78.188,78.245,177600000.0
2006-10-17 10:15:00,78.237,78.266,78.213,78.256,139600000.0
2006-10-17 10:30:00,78.255,78.256,78.11,78.114,148800000.0
2006-10-17 10:45:00,78.107,78.127,78.017,78.11,193000000.0
2006-10-17 11:00:00,78.114,78.123,78.009,78.101,204200000.0
2006-10-17 11:15:00,78.095,78.123,78.045,78.075,190400000.0
2006-10-17 11:30:00,78.07,78.08,78.04,78.052,146000000.0
2006-10-17 11:45:00,78.051,78.053,77.982,78.028,167400000.0
2006-10-17 12:00:00,78.029,78.063,78.025,78.052,113600000.0
2006-10-17 12:15:00,78.056,78.091,78.019,78.049,134400000.0
2006-10-17 12:30:00,78.048,78.075,77.963,78.073,186000000.0
2006-10-17 12:45:00,78.074,78.107,78.074,78.08,179200000.0
2006-10-17 13:00:00,78.082,78.1,78.069,78.08,156200000.0
2006-10-17 13:15:00,78.099,78.112,78.042,78.1,133800000.0
2006-10-17 13:30:00,78.103,78.106,78.087,78.087,186400000.0
2006-10-17 13:45:00,78.088,78.1,78.047,78.055,218600000.0
2006-10-17 14:00:00,78.051,78.094,78.041,78.085,291200000.0
2006-10-17 14:15:00,78.091,78.099,78.064,78.073,288400000.0
2006-10-17 14:30:00,78.105,78.122,78.056,78.099,317200000.0
2006-10-17 14:45:00,78.099,78.1,78.058,78.095,239200000.0
2006-10-17 15:00:00,78.142,78.155,78.081,78.097,282000000.0
2006-10-17 15:15:00,78.076,78.098,77.966,78.055,456400000.0
2006-10-17 15:30:00,77.957,78.062,77.925,78.045,593800000.0
2006-10-17 15:45:00,78.046,78.051,78.025,78.039,179200000.0
2006-10-17 16:00:00,78.041,78.047,78.004,78.038,553400000.0
2006-10-17 16:15:00,78.042,78.1,78.034,78.1,402000000.0
2006-10-17 16:30:00,78.102,78.136,78.071,78.134,559200000.0
2006-10-17 16:45:00,78.129,78.137,78.077,78.088,546600000.0
2006-10-17 17:00:00,78.086,78.086,78.042,78.061,541400000.0
2006-10-17 17:15:00,78.063,78.077,78.048,78.055,324200000.0
2006-10-17 17:30:00,78.045,78.059,78.003,78.003,419000000.0
2006-10-17 17:45:00,77.998,78.064,77.992,78.047,532000000.0
2006-10-17 18:00:00,78.043,78.057,78.023,78.051,265600000.0
2006-10-17 18:15:00,78.052,78.076,78.043,78.072,263400000.0
2006-10-17 18:30:00,78.076,78.101,78.069,78.101,399600000.0
2006-10-17 18:45:00,78.114,78.127,78.099,78.125,298000000.0
2006-10-17 19:00:00,78.132,78.161,78.119,78.161,289800000.0
2006-10-17 19:15:00,78.163,78.197,78.146,78.171,220600000.0
2006-10-17 19:30:00,78.183,78.205,78.18,78.188,75200000.0
2006-10-17 19:45:00,78.186,78.197,78.178,78.187,56000000.0
2006-10-17 20:00:00,78.192,78.236,78.19,78.236,159800000.0
2006-10-17 20:15:00,78.231,78.274,78.223,78.241,144200000.0
2006-10-17 20:30:00,78.239,78.247,78.228,78.24,70400000.0
2006-10-17 20:45:00,78.24,78.252,78.213,78.246,124600000.0
2006-10-17 21:00:00,78.245,78.245,78.179,78.217,169600000.0
2006-10-17 21:15:00,78.208,78.218,78.125,78.209,113000000.0
2006-10-17 21:30:00,78.217,78.217,78.105,78.188,138000000.0
2006-10-17 21:45:00,78.191,78.203,78.178,78.185,155600000.0
2006-10-17 22:00:00,78.19,78.192,78.164,78.183,160000000.0
2006-10-17 22:15:00,78.183,78.216,78.18,78.198,84800000.0
2006-10-17 22:30:00,78.208,78.233,78.204,78.223,142800000.0
2006-10-17 22:45:00,78.221,78.226,78.106,78.109,194600000.0
2006-10-17 23:00:00,78.116,78.116,78.032,78.053,209200000.0
2006-10-17 23:15:00,78.047,78.047,77.94,77.99,170600000.0
2006-10-17 23:30:00,77.994,78.016,77.987,78.007,153600000.0
2006-10-17 23:45:00,77.997,78.003,77.872,77.924,155600000.0
2006-10-18 00:00:00,77.927,77.927,77.882,77.924,137600000.0
2006-10-18 00:15:00,77.921,77.929,77.871,77.89,218400000.0
2006-10-18 00:30:00,77.894,77.964,77.875,77.959,204000000.0
2006-10-18 00:45:00,77.962,78.016,77.955,78.016,137600000.0
2006-10-18 01:00:00,78.02,78.06,78.019,78.025,142800000.0
2006-10-18 01:15:00,78.024,78.037,78.004,78.025,199400000.0
2006-10-18 01:30:00,78.026,78.068,77.993,78.068,175200000.0
2006-10-18 01:45:00,78.068,78.074,78.034,78.058,158400000.0
2006-10-18 02:00:00,78.073,78.073,78.048,78.06,125000000.0
2006-10-18 02:15:00,78.06,78.097,77.987,78.067,166800000.0
2006-10-18 02:30:00,78.066,78.125,78.056,78.086,166200000.0
2006-10-18 02:45:00,78.078,78.094,77.985,78.078,154600000.0
2006-10-18 03:00:00,78.07,78.096,78.063,78.087,162000000.0
2006-10-18 03:15:00,78.088,78.095,78.075,78.086,139200000.0
2006-10-18 03:30:00,78.085,78.095,78.071,78.085,80000000.0
2006-10-18 03:45:00,78.085,78.101,78.06,78.08,137000000.0
2006-10-18 04:00:00,78.078,78.083,78.061,78.079,73000000.0
2006-10-18 04:15:00,78.081,78.081,77.95,78.037,115200000.0
2006-10-18 04:30:00,78.039,78.039,78.016,78.016,70400000.0
2006-10-18 04:45:00,78.019,78.02,77.992,78.009,82000000.0
2006-10-18 05:00:00,77.995,78.027,77.98,78.026,131000000.0
2006-10-18 05:15:00,78.027,78.035,77.967,78.019,108200000.0
2006-10-18 05:30:00,78.021,78.029,77.999,78.016,110400000.0
2006-10-18 05:45:00,78.019,78.032,77.928,78.004,110800000.0
2006-10-18 06:00:00,78.02,78.02,77.909,77.994,133800000.0
2006-10-18 06:15:00,77.993,78.013,77.987,78.003,96000000.0
2006-10-18 06:30:00,78.001,78.031,77.943,77.997,110400000.0
2006-10-18 06:45:00,78.001,78.008,77.981,78.003,88000000.0
2006-10-18 07:00:00,78.01,78.024,77.991,78.017,129600000.0
2006-10-18 07:15:00,78.009,78.02,78.0,78.01,69200000.0
2006-10-18 07:30:00,78.011,78.017,77.985,77.993,161600000.0
2006-10-18 07:45:00,77.992,77.996,77.956,77.96,183400000.0
2006-10-18 08:00:00,77.96,77.975,77.84,77.967,153600000.0
2006-10-18 08:15:00,77.974,77.987,77.874,77.93,154600000.0
2006-10-18 08:30:00,77.924,77.926,77.849,77.871,177000000.0
2006-10-18 08:45:00,77.864,77.944,77.864,77.908,197800000.0
2006-10-18 09:00:00,77.909,77.994,77.904,77.907,177000000.0
2006-10-18 09:15:00,77.907,77.972,77.866,77.896,125000000.0
2006-10-18 09:30:00,77.894,77.966,77.894,77.943,150200000.0
2006-10-18 09:45:00,77.956,77.999,77.897,77.985,165800000.0
2006-10-18 10:00:00,77.991,78.041,77.982,78.025,138600000.0
2006-10-18 10:15:00,78.015,78.06,77.985,78.007,161600000.0
2006-10-18 10:30:00,78.02,78.044,78.002,78.041,158400000.0
2006-10-18 10:45:00,78.03,78.07,78.027,78.06,192000000.0
2006-10-18 11:00:00,78.073,78.124,78.047,78.094,200000000.0
2006-10-18 11:15:00,78.094,78.134,78.057,78.066,201000000.0
2006-10-18 11:30:00,78.067,78.107,78.05,78.079,182400000.0
2006-10-18 11:45:00,78.09,78.112,78.046,78.095,110400000.0
2006-10-18 12:00:00,78.104,78.107,78.078,78.089,96000000.0
2006-10-18 12:15:00,78.08,78.1,78.048,78.061,151400000.0
2006-10-18 12:30:00,78.063,78.08,77.966,78.077,152200000.0
2006-10-18 12:45:00,78.082,78.125,78.075,78.118,166200000.0
2006-10-18 13:00:00,78.127,78.136,78.071,78.075,195200000.0
2006-10-18 13:15:00,78.08,78.08,77.96,78.045,164200000.0
2006-10-18 13:30:00,78.045,78.047,78.019,78.036,197600000.0
2006-10-18 13:45:00,78.039,78.069,78.036,78.039,161600000.0
2006-10-18 14:00:00,78.042,78.053,78.021,78.046,266800000.0
2006-10-18 14:15:00,78.051,78.068,78.027,78.037,286000000.0
2006-10-18 14:30:00,78.054,78.285,78.054,78.235,315600000.0
2006-10-18 14:45:00,78.234,78.335,78.21,78.277,269000000.0
2006-10-18 15:00:00,78.277,78.369,78.245,78.361,293000000.0
2006-10-18 15:15:00,78.355,78.384,78.219,78.31,444600000.0
2006-10-18 15:30:00,78.232,78.356,78.211,78.332,458600000.0
2006-10-18 15:45:00,78.337,78.337,78.299,78.31,263200000.0
2006-10-18 16:00:00,78.315,78.39,78.309,78.387,543800000.0
2006-10-18 16:15:00,78.386,78.388,78.368,78.377,241000000.0
2006-10-18 16:30:00,78.379,78.395,78.354,78.387,549600000.0
2006-10-18 16:45:00,78.386,78.39,78.32,78.32,436400000.0
2006-10-18 17:00:00,78.332,78.35,78.298,78.349,626600000.0
2006-10-18 17:15:00,78.344,78.351,78.321,78.349,248400000.0
2006-10-18 17:30:00,78.348,78.368,78.343,78.353,407400000.0
2006-10-18 17:45:00,78.355,78.363,78.326,78.343,422600000.0
2006-10-18 18:00:00,78.344,78.35,78.311,78.33,314800000.0
2006-10-18 18:15:00,78.334,78.346,78.305,78.315,230800000.0
2006-10-18 18:30:00,78.312,78.312,78.277,78.277,534400000.0
2006-10-18 18:45:00,78.27,78.27,78.236,78.269,342400000.0
2006-10-18 19:00:00,78.263,78.268,78.244,78.249,214400000.0
2006-10-18 19:15:00,78.253,78.265,78.219,78.251,219200000.0
2006-10-18 19:30:00,78.257,78.275,78.249,78.274,99200000.0
2006-10-18 19:45:00,78.272,78.327,78.272,78.313,86800000.0
2006-10-18 20:00:00,78.303,78.311,78.238,78.301,82600000.0
2006-10-18 20:15:00,78.305,78.305,78.274,78.279,181800000.0
2006-10-18 20:30:00,78.269,78.288,78.251,78.258,133200000.0
2006-10-18 20:45:00,78.255,78.259,78.218,78.221,142800000.0
2006-10-18 21:00:00,78.228,78.243,78.206,78.217,113600000.0
2006-10-18 21:15:00,78.21,78.238,78.125,78.223,116800000.0
2006-10-18 21:30:00,78.237,78.241,78.129,78.226,132800000.0
2006-10-18 21:45:00,78.227,78.234,78.205,78.226,114000000.0
2006-10-18 22:00:00,78.231,78.245,78.218,78.245,86200000.0
2006-10-18 22:15:00,78.237,78.25,78.224,78.224,105600000.0
2006-10-18 22:30:00,78.244,78.244,78.179,78.231,121600000.0
2006-10-18 22:45:00,78.231,78.246,78.212,78.218,100800000.0
2006-10-18 23:00:00,78.204,78.212,78.181,78.206,163200000.0
2006-10-18 23:15:00,78.203,78.223,78.146,78.193,142400000.0
2006-10-18 23:30:00,78.203,78.217,78.186,78.195,111800000.0
2006-10-18 23:45:00,78.193,78.212,78.18,78.212,81600000.0
2006-10-19 00:00:00,78.21,78.216,78.174,78.199,112000000.0
2006-10-19 00:15:00,78.197,78.207,78.177,78.197,120000000.0
2006-10-19 00:30:00,78.191,78.219,78.182,78.214,100200000.0
2006-10-19 00:45:00,78.202,78.256,78.201,78.244,123200000.0
2006-10-19 01:00:00,78.244,78.293,78.184,78.276,139600000.0
2006-10-19 01:15:00,78.269,78.27,78.211,78.262,192400000.0
2006-10-19 01:30:00,78.262,78.262,78.209,78.241,179200000.0
2006-10-19 01:45:00,78.244,78.252,78.225,78.234,123200000.0
2006-10-19 02:00:00,78.224,78.224,78.195,78.195,149800000.0
2006-10-19 02:15:00,78.199,78.237,78.13,78.225,166800000.0
2006-10-19 02:30:00,78.223,78.243,78.206,78.218,102400000.0
2006-10-19 02:45:00,78.217,78.238,78.118,78.224,114600000.0
2006-10-19 03:00:00,78.22,78.231,78.196,78.204,139600000.0
2006-10-19 03:15:00,78.194,78.217,78.193,78.205,101800000.0
2006-10-19 03:30:00,78.207,78.21,78.143,78.18,110800000.0
2006-10-19 03:45:00,78.174,78.198,78.161,78.179,146600000.0
2006-10-19 04:00:00,78.181,78.19,78.168,78.179,62400000.0
2006-10-19 04:15:00,78.18,78.205,78.085,78.199,118600000.0
2006-10-19 04:30:00,78.194,78.197,78.193,78.193,6400000.0
2006-10-19 04:45:00,78.196,78.198,78.178,78.19,44800000.0
2006-10-19 05:00:00,78.184,78.197,78.178,78.193,54400000.0
2006-10-19 05:15:00,78.193,78.234,78.133,78.231,113600000.0
2006-10-19 05:30:00,78.218,78.224,78.177,78.194,120800000.0
2006-10-19 05:45:00,78.2,78.2,78.1,78.175,129600000.0
2006-10-19 06:00:00,78.195,78.21,78.105,78.196,94400000.0
2006-10-19 06:15:00,78.196,78.217,78.19,78.201,60800000.0
2006-10-19 06:30:00,78.196,78.196,78.172,78.183,74600000.0
2006-10-19 06:45:00,78.188,78.191,78.162,78.188,124800000.0
2006-10-19 07:00:00,78.191,78.197,78.168,78.184,99000000.0
2006-10-19 07:15:00,78.182,78.217,78.171,78.207,131200000.0
2006-10-19 07:30:00,78.211,78.212,78.181,78.198,92800000.0
2006-10-19 07:45:00,78.202,78.207,78.167,78.178,153600000.0
2006-10-19 08:00:00,78.181,78.195,78.17,78.172,134400000.0
2006-10-19 08:15:00,78.185,78.19,78.078,78.152,153600000.0
2006-10-19 08:30:00,78.159,78.189,78.131,78.133,201600000.0
2006-10-19 08:45:00,78.126,78.172,78.119,78.164,143400000.0
2006-10-19 09:00:00,78.166,78.172,78.08,78.108,181200000.0
2006-10-19 09:15:00,78.116,78.124,78.0,78.113,136000000.0
2006-10-19 09:30:00,78.096,78.1,77.972,77.994,181800000.0
2006-10-19 09:45:00,77.995,78.007,77.866,77.93,202600000.0
2006-10-19 10:00:00,77.94,78.021,77.934,78.008,165800000.0
2006-10-19 10:15:00,78.003,78.031,77.988,78.004,167800000.0
2006-10-19 10:30:00,78.015,78.081,77.961,78.073,161600000.0
2006-10-19 10:45:00,78.066,78.102,77.965,78.053,192400000.0
2006-10-19 11:00:00,78.057,78.057,77.99,78.054,156800000.0
2006-10-19 11:15:00,78.048,78.061,78.033,78.044,127400000.0
2006-10-19 11:30:00,78.038,78.048,77.975,77.991,142200000.0
2006-10-19 11:45:00,77.993,78.036,77.978,78.027,132800000.0
2006-10-19 12:00:00,78.036,78.06,78.027,78.043,156200000.0
2006-10-19 12:15:00,78.053,78.074,77.987,78.065,150400000.0
2006-10-19 12:30:00,78.062,78.08,78.048,78.07,133200000.0
2006-10-19 12:45:00,78.071,78.072,78.032,78.063,150400000.0
2006-10-19 13:00:00,78.068,78.084,78.017,78.017,140200000.0
2006-10-19 13:15:00,78.037,78.059,77.956,78.047,156200000.0
2006-10-19 13:30:00,78.053,78.079,78.042,78.042,219200000.0
2006-10-19 13:45:00,78.058,78.065,78.05,78.058,113600000.0
2006-10-19 14:00:00,78.059,78.079,78.043,78.074,215200000.0
2006-10-19 14:15:00,78.077,78.093,78.035,78.048,264600000.0
2006-10-19 14:30:00,78.055,78.112,78.047,78.101,291600000.0
2006-10-19 14:45:00,78.104,78.106,78.058,78.074,173800000.0
2006-10-19 15:00:00,78.069,78.084,78.053,78.053,219400000.0
2006-10-19 15:15:00,78.047,78.047,77.867,77.96,434000000.0
2006-10-19 15:30:00,77.881,78.011,77.855,77.872,563600000.0
2006-10-19 15:45:00,77.874,77.874,77.766,77.872,339000000.0
2006-10-19 16:00:00,77.872,77.899,77.822,77.869,578000000.0
2006-10-19 16:15:00,77.866,77.896,77.857,77.869,396600000.0
2006-10-19 16:30:00,77.867,77.881,77.756,77.758,507000000.0
2006-10-19 16:45:00,77.762,77.847,77.762,77.838,560200000.0
2006-10-19 17:00:00,77.836,77.859,77.818,77.831,587600000.0
2006-10-19 17:15:00,77.827,77.886,77.821,77.885,321600000.0
2006-10-19 17:30:00,77.876,77.884,77.833,77.851,462000000.0
2006-10-19 17:45:00,77.847,77.879,77.835,77.868,350200000.0
2006-10-19 18:00:00,77.834,77.854,77.741,77.828,437200000.0
2006-10-19 18:15:00,77.843,77.892,77.842,77.865,430600000.0
2006-10-19 18:30:00,77.864,77.864,77.813,77.836,545200000.0
2006-10-19 18:45:00,77.841,77.843,77.778,77.783,139200000.0
2006-10-19 19:00:00,77.783,77.817,77.75,77.775,274400000.0
2006-10-19 19:15:00,77.771,77.771,77.699,77.722,248400000.0
2006-10-19 19:30:00,77.729,77.729,77.692,77.721,148800000.0
2006-10-19 19:45:00,77.723,77.726,77.679,77.706,146000000.0
2006-10-19 20:00:00,77.712,77.728,77.667,77.694,203400000.0
2006-10-19 20:15:00,77.693,77.7,77.662,77.694,198400000.0
2006-10-19 20:30:00,77.69,77.698,77.657,77.661,143400000.0
2006-10-19 20:45:00,77.668,77.724,77.664,77.724,141800000.0
2006-10-19 21:00:00,77.721,77.731,77.712,77.721,99200000.0
2006-10-19 21:15:00,77.717,77.736,77.709,77.718,134400000.0
2006-10-19 21:30:00,77.705,77.773,77.655,77.731,117800000.0
2006-10-19 21:45:00,77.732,77.732,77.714,77.727,104000000.0
2006-10-19 22:00:00,77.732,77.741,77.691,77.736,126400000.0
2006-10-19 22:15:00,77.738,77.757,77.735,77.738,136000000.0
2006-10-19 22:30:00,77.742,77.742,77.667,77.721,107600000.0
2006-10-19 22:45:00,77.727,77.75,77.715,77.718,129000000.0
2006-10-19 23:00:00,77.718,77.734,77.69,77.716,172800000.0
2006-10-19 23:15:00,77.723,77.739,77.705,77.732,144000000.0
2006-10-19 23:30:00,77.725,77.743,77.711,77.743,144000000.0
2006-10-19 23:45:00,77.739,77.777,77.687,77.766,126200000.0
2006-10-20 00:00:00,77.771,77.847,77.763,77.832,117200000.0
2006-10-20 00:15:00,77.84,77.842,77.802,77.824,102400000.0
2006-10-20 00:30:00,77.822,77.841,77.8,77.837,121000000.0
2006-10-20 00:45:00,77.833,77.841,77.805,77.817,141200000.0
2006-10-20 01:00:00,77.816,77.821,77.786,77.793,108800000.0
2006-10-20 01:15:00,77.789,77.803,77.769,77.802,123000000.0
2006-10-20 01:30:00,77.82,77.864,77.812,77.86,139200000.0
2006-10-20 01:45:00,77.863,77.876,77.819,77.826,169600000.0
2006-10-20 02:00:00,77.838,77.853,77.827,77.833,116600000.0
2006-10-20 02:15:00,77.838,77.882,77.838,77.86,92800000.0
2006-10-20 02:30:00,77.867,77.888,77.859,77.866,140800000.0
2006-10-20 02:45:00,77.865,77.874,77.763,77.874,129400000.0
2006-10-20 03:00:00,77.875,77.875,77.787,77.814,185600000.0
2006-10-20 03:15:00,77.812,77.844,77.796,77.805,182800000.0
2006-10-20 03:30:00,77.81,77.838,77.747,77.833,196000000.0
2006-10-20 03:45:00,77.828,77.872,77.826,77.872,112400000.0
2006-10-20 04:00:00,77.865,77.865,77.838,77.846,112000000.0
2006-10-20 04:15:00,77.848,77.848,77.752,77.841,88400000.0
2006-10-20 04:30:00,77.838,77.842,77.833,77.837,24000000.0
2006-10-20 04:45:00,77.838,77.838,77.743,77.827,61200000.0
2006-10-20 05:00:00,77.822,77.86,77.822,77.842,90600000.0
2006-10-20 05:15:00,77.844,77.848,77.786,77.829,107200000.0
2006-10-20 05:30:00,77.838,77.842,77.813,77.827,126400000.0
2006-10-20 05:45:00,77.835,77.837,77.812,77.831,63800000.0
2006-10-20 06:00:00,77.836,77.848,77.815,77.821,137600000.0
2006-10-20 06:15:00,77.815,77.821,77.78,77.811,91200000.0
2006-10-20 06:30:00,77.799,77.841,77.799,77.841,128400000.0
2006-10-20 06:45:00,77.842,77.842,77.83,77.837,25000000.0
2006-10-20 07:00:00,77.837,77.84,77.814,77.828,92800000.0
2006-10-20 07:15:00,77.839,77.841,77.804,77.812,83600000.0
2006-10-20 07:30:00,77.818,77.85,77.798,77.842,182800000.0
2006-10-20 07:45:00,77.844,77.863,77.827,77.836,130000000.0
2006-10-20 08:00:00,77.841,77.86,77.833,77.836,114600000.0
2006-10-20 08:15:00,77.845,77.859,77.762,77.852,138400000.0
2006-10-20 08:30:00,77.844,77.859,77.821,77.853,175200000.0
2006-10-20 08:45:00,77.83,77.851,77.826,77.845,135800000.0
2006-10-20 09:00:00,77.849,77.857,77.835,77.851,164800000.0
2006-10-20 09:15:00,77.848,77.862,77.822,77.855,153000000.0
2006-10-20 09:30:00,77.86,77.861,77.789,77.851,168400000.0
2006-10-20 09:45:00,77.84,77.876,77.834,77.861,115200000.0
2006-10-20 10:00:00,77.872,77.879,77.855,77.868,115200000.0
2006-10-20 10:15:00,77.868,77.882,77.854,77.877,89600000.0
2006-10-20 10:30:00,77.87,77.873,77.731,77.809,168400000.0
2006-10-20 10:45:00,77.791,77.799,77.669,77.756,181200000.0
2006-10-20 11:00:00,77.762,77.803,77.72,77.789,203600000.0
2006-10-20 11:15:00,77.779,77.801,77.774,77.789,128400000.0
2006-10-20 11:30:00,77.789,77.809,77.763,77.771,104000000.0
2006-10-20 11:45:00,77.779,77.861,77.75,77.849,152000000.0
2006-10-20 12:00:00,77.864,77.868,77.789,77.795,150400000.0
2006-10-20 12:15:00,77.781,77.823,77.746,77.8,134400000.0
2006-10-20 12:30:00,77.788,77.803,77.69,77.801,155200000.0
2006-10-20 12:45:00,77.814,77.838,77.793,77.82,155200000.0
2006-10-20 13:00:00,77.825,77.833,77.794,77.798,149200000.0
2006-10-20 13:15:00,77.812,77.821,77.699,77.783,137000000.0
2006-10-20 13:30:00,77.786,77.809,77.783,77.79,208800000.0
2006-10-20 13:45:00,77.778,77.858,77.775,77.853,241000000.0
2006-10-20 14:00:00,77.849,77.869,77.83,77.831,168000000.0
2006-10-20 14:15:00,77.829,77.85,77.818,77.835,157800000.0
2006-10-20 14:30:00,77.842,77.86,77.834,77.838,288000000.0
2006-10-20 14:45:00,77.852,77.857,77.815,77.818,203600000.0
2006-10-20 15:00:00,77.815,77.815,77.772,77.782,191400000.0
2006-10-20 15:15:00,77.78,77.807,77.772,77.798,380000000.0
2006-10-20 15:30:00,77.794,77.853,77.792,77.849,365800000.0
2006-10-20 15:45:00,77.841,77.893,77.837,77.873,257400000.0
2006-10-20 16:00:00,77.864,78.042,77.864,78.018,557600000.0
2006-10-20 16:15:00,78.023,78.079,78.022,78.05,365000000.0
2006-10-20 16:30:00,78.045,78.104,78.026,78.078,517600000.0
2006-10-20 16:45:00,78.075,78.14,78.066,78.121,569600000.0
2006-10-20 17:00:00,78.126,78.129,78.087,78.119,459000000.0
2006-10-20 17:15:00,78.119,78.13,78.092,78.095,322400000.0
2006-10-20 17:30:00,78.087,78.099,78.069,78.081,447400000.0
2006-10-20 17:45:00,78.086,78.106,78.066,78.099,438400000.0
2006-10-20 18:00:00,78.107,78.107,78.082,78.091,115200000.0
2006-10-20 18:15:00,78.091,78.097,78.058,78.065,280200000.0
2006-10-20 18:30:00,78.062,78.071,78.035,78.046,571200000.0
2006-10-20 18:45:00,78.033,78.055,78.01,78.054,255200000.0
2006-10-20 19:00:00,78.053,78.089,78.051,78.082,189200000.0
2006-10-20 19:15:00,78.086,78.086,78.047,78.047,112000000.0
2006-10-20 19:30:00,78.061,78.087,78.057,78.083,91200000.0
2006-10-20 19:45:00,78.078,78.087,78.073,78.087,49600000.0
2006-10-20 20:00:00,78.085,78.135,78.061,78.129,206400000.0
2006-10-20 20:15:00,78.131,78.131,78.083,78.099,143400000.0
2006-10-20 20:30:00,78.093,78.1,78.053,78.075,113600000.0
2006-10-20 20:45:00,78.076,78.079,78.041,78.041,87400000.0
2006-10-20 21:00:00,78.044,78.068,78.028,78.063,185000000.0
2006-10-20 21:15:00,78.062,78.065,78.047,78.057,48000000.0
2006-10-20 21:30:00,78.058,78.073,77.975,78.073,115200000.0
2006-10-20 21:45:00,78.074,78.079,78.061,78.076,55400000.0
2006-10-20 22:00:00,78.065,78.073,78.052,78.07,64000000.0
2006-10-20 22:15:00,78.069,78.074,78.028,78.033,113000000.0
2006-10-20 22:30:00,78.051,78.079,78.035,78.068,100800000.0
2006-10-20 22:45:00,78.066,78.086,78.06,78.076,123200000.0
2006-10-22 23:00:00,78.076,78.099,78.076,78.094,24400000.0
2006-10-22 23:15:00,78.095,78.112,78.044,78.094,72000000.0
2006-10-22 23:30:00,78.104,78.113,78.08,78.098,126400000.0
2006-10-22 23:45:00,78.091,78.106,78.076,78.1,82600000.0
2006-10-23 00:00:00,78.08,78.101,78.075,78.076,54400000.0
2006-10-23 00:15:00,78.072,78.072,78.037,78.05,89600000.0
2006-10-23 00:30:00,78.052,78.056,78.024,78.045,163200000.0
2006-10-23 00:45:00,78.047,78.048,78.02,78.037,35200000.0
2006-10-23 01:00:00,78.034,78.046,77.984,78.018,144000000.0
2006-10-23 01:15:00,78.022,78.045,78.01,78.045,138000000.0
2006-10-23 01:30:00,78.045,78.048,78.015,78.032,126400000.0
2006-10-23 01:45:00,78.029,78.049,78.012,78.015,129600000.0
2006-10-23 02:00:00,78.021,78.036,78.006,78.021,118400000.0
2006-10-23 02:15:00,78.022,78.041,77.964,78.031,83200000.0
2006-10-23 02:30:00,78.037,78.044,78.02,78.036,109200000.0
2006-10-23 02:45:00,78.047,78.062,77.953,78.055,113600000.0
2006-10-23 03:00:00,78.072,78.109,77.988,78.079,89600000.0
2006-10-23 03:15:00,78.091,78.092,78.063,78.071,114600000.0
2006-10-23 03:30:00,78.074,78.123,78.013,78.122,116200000.0
2006-10-23 03:45:00,78.121,78.145,78.12,78.131,138400000.0
2006-10-23 04:00:00,78.131,78.132,78.095,78.111,129600000.0
2006-10-23 04:15:00,78.114,78.127,78.032,78.117,121600000.0
2006-10-23 04:30:00,78.115,78.178,78.109,78.155,130600000.0
2006-10-23 04:45:00,78.156,78.162,78.144,78.15,81600000.0
2006-10-23 05:00:00,78.136,78.166,78.121,78.156,143400000.0
2006-10-23 05:15:00,78.16,78.165,78.103,78.139,107600000.0
2006-10-23 05:30:00,78.139,78.149,78.094,78.118,129600000.0
2006-10-23 05:45:00,78.114,78.141,78.023,78.101,100200000.0
2006-10-23 06:00:00,78.111,78.127,78.091,78.119,43200000.0
2006-10-23 06:15:00,78.126,78.133,78.118,78.122,46400000.0
2006-10-23 06:30:00,78.116,78.124,78.056,78.119,73600000.0
2006-10-23 06:45:00,78.118,78.119,78.096,78.118,109800000.0
2006-10-23 07:00:00,78.12,78.136,78.111,78.128,73600000.0
2006-10-23 07:15:00,78.125,78.15,78.106,78.144,89600000.0
2006-10-23 07:30:00,78.149,78.186,78.144,78.18,150000000.0
2006-10-23 07:45:00,78.182,78.185,78.149,78.157,86400000.0
2006-10-23 08:00:00,78.165,78.202,78.162,78.19,129000000.0
2006-10-23 08:15:00,78.198,78.212,78.181,78.199,145600000.0
2006-10-23 08:30:00,78.195,78.199,78.152,78.163,166200000.0
2006-10-23 08:45:00,78.155,78.19,78.155,78.181,150400000.0
2006-10-23 09:00:00,78.178,78.211,78.177,78.206,119400000.0
2006-10-23 09:15:00,78.203,78.243,78.2,78.24,140800000.0
2006-10-23 09:30:00,78.243,78.247,78.21,78.237,122600000.0
2006-10-23 09:45:00,78.232,78.244,78.146,78.244,126400000.0
2006-10-23 10:00:00,78.247,78.276,78.237,78.271,124800000.0
2006-10-23 10:15:00,78.267,78.303,78.249,78.285,118400000.0
2006-10-23 10:30:00,78.284,78.337,78.218,78.332,134800000.0
2006-10-23 10:45:00,78.332,78.338,78.219,78.321,133800000.0
2006-10-23 11:00:00,78.328,78.375,78.261,78.368,171200000.0
2006-10-23 11:15:00,78.369,78.393,78.343,78.393,202000000.0
2006-10-23 11:30:00,78.4,78.445,78.388,78.414,180600000.0
2006-10-23 11:45:00,78.414,78.446,78.364,78.44,169000000.0
2006-10-23 12:00:00,78.446,78.446,78.408,78.445,140800000.0
2006-10-23 12:15:00,78.444,78.456,78.39,78.454,166800000.0
2006-10-23 12:30:00,78.456,78.467,78.308,78.389,152000000.0
2006-10-23 12:45:00,78.389,78.428,78.363,78.423,139200000.0
2006-10-23 13:00:00,78.43,78.436,78.403,78.421,152000000.0
2006-10-23 13:15:00,78.422,78.425,78.315,78.407,116200000.0
2006-10-23 13:30:00,78.408,78.421,78.398,78.405,185400000.0
2006-10-23 13:45:00,78.405,78.443,78.405,78.438,218600000.0
2006-10-23 14:00:00,78.435,78.456,78.424,78.435,244800000.0
2006-10-23 14:15:00,78.434,78.457,78.42,78.451,263200000.0
2006-10-23 14:30:00,78.444,78.482,78.428,78.482,208400000.0
2006-10-23 14:45:00,78.48,78.521,78.47,78.52,223400000.0
2006-10-23 15:00:00,78.518,78.527,78.513,78.519,113600000.0
2006-10-23 15:15:00,78.517,78.522,78.432,78.522,435400000.0
2006-10-23 15:30:00,78.516,78.524,78.5,78.511,317200000.0
2006-10-23 15:45:00,78.508,78.529,78.49,78.503,286400000.0
2006-10-23 16:00:00,78.487,78.509,78.47,78.479,328400000.0
2006-10-23 16:15:00,78.481,78.506,78.475,78.488,282600000.0
2006-10-23 16:30:00,78.492,78.523,78.473,78.482,380400000.0
2006-10-23 16:45:00,78.476,78.497,78.473,78.476,410400000.0
2006-10-23 17:00:00,78.483,78.494,78.438,78.49,602800000.0
2006-10-23 17:15:00,78.484,78.493,78.456,78.46,186400000.0
2006-10-23 17:30:00,78.446,78.485,78.444,78.479,475600000.0
2006-10-23 17:45:00,78.479,78.502,78.477,78.493,542600000.0
2006-10-23 18:00:00,78.495,78.501,78.484,78.493,220600000.0
2006-10-23 18:15:00,78.5,78.502,78.464,78.48,399800000.0
2006-10-23 18:30:00,78.475,78.475,78.435,78.457,661000000.0
2006-10-23 18:45:00,78.456,78.473,78.44,78.473,256000000.0
2006-10-23 19:00:00,78.494,78.527,78.456,78.46,234600000.0
2006-10-23 19:15:00,78.465,78.479,78.443,78.459,215400000.0
2006-10-23 19:30:00,78.462,78.477,78.452,78.465,91200000.0
2006-10-23 19:45:00,78.458,78.499,78.456,78.482,113600000.0
2006-10-23 20:00:00,78.476,78.481,78.47,78.476,59200000.0
2006-10-23 20:15:00,78.468,78.477,78.462,78.462,35200000.0
2006-10-23 20:30:00,78.473,78.482,78.458,78.458,88000000.0
2006-10-23 20:45:00,78.461,78.476,78.452,78.468,154000000.0
2006-10-23 21:00:00,78.462,78.47,78.456,78.466,11200000.0
2006-10-23 21:15:00,78.463,78.494,78.463,78.474,72000000.0
2006-10-23 21:30:00,78.473,78.51,78.397,78.397,74600000.0
2006-10-23 21:45:00,78.486,78.494,78.474,78.489,86400000.0
2006-10-23 22:00:00,78.492,78.496,78.472,78.481,124800000.0
2006-10-23 22:15:00,78.482,78.492,78.474,78.485,33600000.0
2006-10-23 22:30:00,78.488,78.495,78.473,78.483,80400000.0
2006-10-23 22:45:00,78.484,78.501,78.471,78.499,115200000.0
2006-10-23 23:00:00,78.494,78.501,78.476,78.49,125000000.0
2006-10-23 23:15:00,78.494,78.502,78.434,78.483,129600000.0
2006-10-23 23:30:00,78.495,78.528,78.481,78.523,181800000.0
2006-10-23 23:45:00,78.518,78.563,78.433,78.512,120000000.0
2006-10-24 00:00:00,78.501,78.501,78.455,78.466,92800000.0
2006-10-24 00:15:00,78.47,78.484,78.455,78.483,77200000.0
2006-10-24 00:30:00,78.48,78.495,78.463,78.486,127400000.0
2006-10-24 00:45:00,78.484,78.492,78.469,78.492,115200000.0
2006-10-24 01:00:00,78.493,78.503,78.475,78.494,113000000.0
2006-10-24 01:15:00,78.495,78.527,78.485,78.521,169800000.0
2006-10-24 01:30:00,78.519,78.527,78.5,78.514,136000000.0
2006-10-24 01:45:00,78.502,78.527,78.492,78.492,128000000.0
2006-10-24 02:00:00,78.508,78.52,78.449,78.457,186000000.0
2006-10-24 02:15:00,78.444,78.495,78.437,78.485,122600000.0
2006-10-24 02:30:00,78.487,78.496,78.467,78.476,130000000.0
2006-10-24 02:45:00,78.477,78.507,78.404,78.506,131600000.0
2006-10-24 03:00:00,78.518,78.531,78.429,78.483,92800000.0
2006-10-24 03:15:00,78.497,78.522,78.486,78.507,146600000.0
2006-10-24 03:30:00,78.509,78.579,78.469,78.567,137000000.0
2006-10-24 03:45:00,78.566,78.571,78.53,78.54,134400000.0
2006-10-24 04:00:00,78.542,78.554,78.529,78.541,96000000.0
2006-10-24 04:15:00,78.54,78.548,78.448,78.543,84800000.0
2006-10-24 04:30:00,78.54,78.558,78.524,78.54,135200000.0
2006-10-24 04:45:00,78.546,78.554,78.461,78.548,136000000.0
2006-10-24 05:00:00,78.534,78.556,78.531,78.54,76800000.0
2006-10-24 05:15:00,78.538,78.548,78.475,78.539,152000000.0
2006-10-24 05:30:00,78.539,78.56,78.533,78.549,130000000.0
2006-10-24 05:45:00,78.548,78.557,78.537,78.543,62400000.0
2006-10-24 06:00:00,78.533,78.552,78.526,78.545,91200000.0
2006-10-24 06:15:00,78.543,78.55,78.524,78.54,104000000.0
2006-10-24 06:30:00,78.535,78.552,78.469,78.551,102800000.0
2006-10-24 06:45:00,78.554,78.557,78.535,78.55,87200000.0
2006-10-24 07:00:00,78.548,78.548,78.523,78.538,76200000.0
2006-10-24 07:15:00,78.534,78.541,78.521,78.54,86400000.0
2006-10-24 07:30:00,78.541,78.548,78.518,78.545,124800000.0
2006-10-24 07:45:00,78.548,78.584,78.544,78.582,117000000.0
2006-10-24 08:00:00,78.582,78.589,78.553,78.58,129600000.0
2006-10-24 08:15:00,78.593,78.646,78.565,78.635,157800000.0
2006-10-24 08:30:00,78.63,78.63,78.584,78.608,70400000.0
2006-10-24 08:45:00,78.598,78.651,78.598,78.625,173800000.0
2006-10-24 09:00:00,78.619,78.625,78.562,78.575,134400000.0
2006-10-24 09:15:00,78.583,78.623,78.578,78.611,126400000.0
2006-10-24 09:30:00,78.613,78.658,78.57,78.635,167800000.0
2006-10-24 09:45:00,78.638,78.644,78.531,78.62,179200000.0
2006-10-24 10:00:00,78.634,78.654,78.598,78.614,172200000.0
2006-10-24 10:15:00,78.617,78.624,78.584,78.593,126400000.0
2006-10-24 10:30:00,78.595,78.606,78.513,78.589,112000000.0
2006-10-24 10:45:00,78.58,78.637,78.524,78.599,187200000.0
2006-10-24 11:00:00,78.608,78.61,78.568,78.581,150400000.0
2006-10-24 11:15:00,78.601,78.625,78.595,78.612,116800000.0
2006-10-24 11:30:00,78.615,78.621,78.601,78.616,44800000.0
2006-10-24 11:45:00,78.615,79.141,78.535,79.132,128000000.0
2006-10-24 12:00:00,79.142,79.153,79.129,79.148,123200000.0
2006-10-24 12:15:00,79.147,79.185,79.146,79.175,133800000.0
2006-10-24 12:30:00,79.172,79.189,79.094,79.182,115200000.0
2006-10-24 12:45:00,79.185,79.193,79.164,79.185,112000000.0
2006-10-24 13:00:00,79.187,79.196,79.169,79.172,152000000.0
2006-10-24 13:15:00,79.185,79.214,79.118,79.203,88400000.0
2006-10-24 13:30:00,79.203,79.203,79.126,79.126,219000000.0
2006-10-24 13:45:00,79.119,79.159,79.113,79.158,239800000.0
2006-10-24 14:00:00,79.168,79.192,79.164,79.192,251200000.0
2006-10-24 14:15:00,79.198,79.201,79.173,79.177,219200000.0
2006-10-24 14:30:00,79.174,79.179,79.155,79.16,215600000.0
2006-10-24 14:45:00,79.158,79.165,79.068,79.107,224000000.0
2006-10-24 15:00:00,79.103,79.155,79.102,79.155,262200000.0
2006-10-24 15:15:00,79.149,79.212,79.059,79.145,456200000.0
2006-10-24 17:00:00,79.087,79.138,79.067,79.093,362000000.0
2006-10-24 17:15:00,79.089,79.129,79.041,79.079,361200000.0
2006-10-24 17:30:00,79.069,79.104,78.982,79.05,542400000.0
2006-10-24 17:45:00,79.053,79.053,78.975,78.992,605600000.0
2006-10-24 18:00:00,78.996,79.006,78.936,78.965,437800000.0
2006-10-24 18:15:00,78.95,79.016,78.937,78.937,511600000.0
2006-10-24 18:30:00,78.937,78.981,78.927,78.975,451000000.0
2006-10-24 18:45:00,78.968,78.978,78.926,78.962,343200000.0
2006-10-24 19:00:00,78.961,79.002,78.961,78.991,199200000.0
2006-10-24 19:15:00,78.997,79.004,78.96,78.98,206800000.0
2006-10-24 19:30:00,78.981,79.007,78.946,78.979,159400000.0
2006-10-24 19:45:00,78.979,79.017,78.96,78.974,205600000.0
2006-10-24 20:00:00,78.97,78.985,78.939,78.966,172200000.0
2006-10-24 20:15:00,78.97,79.031,78.958,79.022,216800000.0
2006-10-24 20:30:00,79.024,79.03,78.973,79.02,144400000.0
2006-10-24 20:45:00,79.024,79.058,79.017,79.052,175400000.0
2006-10-24 21:00:00,79.042,79.075,79.025,79.071,165800000.0
2006-10-24 21:15:00,79.067,79.084,78.961,79.076,168000000.0
2006-10-24 21:30:00,79.075,79.102,78.951,79.031,146600000.0
2006-10-24 21:45:00,79.039,79.071,79.026,79.048,122000000.0
2006-10-24 22:00:00,79.054,79.105,79.041,79.099,174800000.0
2006-10-24 22:15:00,79.084,79.11,79.071,79.092,144000000.0
2006-10-24 22:30:00,79.107,79.113,79.029,79.067,180800000.0
2006-10-24 22:45:00,79.076,79.106,79.069,79.098,181800000.0
2006-10-24 23:00:00,79.081,79.101,79.058,79.08,204600000.0
2006-10-24 23:15:00,79.081,79.133,79.044,79.114,148800000.0
2006-10-24 23:30:00,79.118,79.151,79.034,79.048,212000000.0
2006-10-24 23:45:00,78.916,78.935,78.69,78.733,191800000.0
2006-10-25 00:00:00,78.756,78.873,78.749,78.859,163200000.0
2006-10-25 00:15:00,78.866,78.934,78.853,78.893,209400000.0
2006-10-25 00:30:00,78.901,78.993,78.901,78.967,170600000.0
2006-10-25 00:45:00,78.96,78.965,78.866,78.874,190400000.0
2006-10-25 01:00:00,78.865,78.919,78.816,78.852,198800000.0
2006-10-25 01:15:00,78.853,78.856,78.787,78.813,168800000.0
2006-10-25 01:30:00,78.825,78.835,78.625,78.72,201200000.0
2006-10-25 01:45:00,78.743,78.772,78.644,78.644,195200000.0
2006-10-25 02:00:00,78.647,78.753,78.638,78.717,197800000.0
2006-10-25 02:15:00,78.702,78.754,78.69,78.725,187600000.0
2006-10-25 02:30:00,78.73,78.78,78.715,78.78,179600000.0
2006-10-25 02:45:00,78.775,78.804,78.66,78.735,177400000.0
2006-10-25 03:00:00,78.731,78.782,78.654,78.718,198800000.0
2006-10-25 03:15:00,78.731,78.789,78.731,78.776,177400000.0
2006-10-25 03:30:00,78.768,78.768,78.613,78.652,163200000.0
2006-10-25 03:45:00,78.655,78.793,78.632,78.779,187200000.0
2006-10-25 04:00:00,78.799,78.802,78.709,78.716,133200000.0
2006-10-25 04:15:00,78.721,78.721,78.578,78.672,140800000.0
2006-10-25 04:30:00,78.665,78.712,78.658,78.706,112000000.0
2006-10-25 04:45:00,78.709,78.713,78.667,78.673,137000000.0
2006-10-25 05:00:00,78.661,78.683,78.635,78.66,136000000.0
2006-10-25 05:15:00,78.662,78.678,78.603,78.656,147000000.0
2006-10-25 05:30:00,78.668,78.691,78.652,78.691,150800000.0
2006-10-25 05:45:00,78.69,78.801,78.678,78.751,186000000.0
2006-10-25 06:00:00,78.774,78.812,78.707,78.801,143800000.0
2006-10-25 06:15:00,78.801,78.801,78.731,78.744,126800000.0
2006-10-25 06:30:00,78.738,78.797,78.702,78.792,126800000.0
2006-10-25 06:45:00,78.793,78.793,78.748,78.781,128000000.0
2006-10-25 07:00:00,78.785,78.785,78.752,78.767,177400000.0
2006-10-25 07:15:00,78.768,78.788,78.74,78.755,170400000.0
2006-10-25 07:30:00,78.76,78.786,78.745,78.749,165800000.0
2006-10-25 07:45:00,78.759,78.858,78.755,78.858,160000000.0
2006-10-25 08:00:00,78.869,78.923,78.816,78.883,187200000.0
2006-10-25 08:15:00,78.888,78.888,78.738,78.809,192000000.0
2006-10-25 08:30:00,78.799,78.855,78.796,78.816,189200000.0
2006-10-25 08:45:00,78.812,78.84,78.772,78.798,199200000.0
2006-10-25 09:00:00,78.807,78.838,78.734,78.838,182800000.0
2006-10-25 09:15:00,78.86,78.88,78.744,78.787,189800000.0
2006-10-25 09:30:00,78.803,78.815,78.73,78.803,180800000.0
2006-10-25 09:45:00,78.82,78.82,78.664,78.748,204200000.0
2006-10-25 10:00:00,78.742,78.762,78.683,78.74,192000000.0
2006-10-25 10:15:00,78.738,78.791,78.732,78.763,187600000.0
2006-10-25 10:30:00,78.756,78.782,78.664,78.752,155200000.0
2006-10-25 10:45:00,78.746,78.789,78.661,78.747,188600000.0
2006-10-25 11:00:00,78.739,78.75,78.666,78.737,204800000.0
2006-10-25 11:15:00,78.731,78.788,78.712,78.778,201000000.0
2006-10-25 11:30:00,78.788,78.818,78.756,78.779,148800000.0
2006-10-25 11:45:00,78.742,78.798,78.69,78.798,165200000.0
2006-10-25 12:00:00,78.82,78.824,78.736,78.761,191800000.0
2006-10-25 12:15:00,78.75,78.777,78.71,78.753,173600000.0
2006-10-25 12:30:00,78.742,78.782,78.645,78.765,211000000.0
2006-10-25 12:45:00,78.771,78.797,78.736,78.755,186600000.0
2006-10-25 13:00:00,78.76,78.787,78.721,78.763,191200000.0
2006-10-25 13:15:00,78.764,78.774,78.681,78.749,180800000.0
2006-10-25 13:30:00,78.743,78.796,78.739,78.766,281000000.0
2006-10-25 13:45:00,78.776,78.779,78.698,78.748,262400000.0
2006-10-25 14:00:00,78.748,78.748,78.675,78.686,265400000.0
2006-10-25 14:15:00,78.697,78.727,78.674,78.708,313600000.0
2006-10-25 14:30:00,78.702,78.712,78.667,78.694,300600000.0
2006-10-25 14:45:00,78.685,78.697,78.65,78.668,205600000.0
2006-10-25 15:00:00,78.685,78.723,78.662,78.707,261200000.0
2006-10-25 15:15:00,78.709,78.751,78.694,78.73,352400000.0
2006-10-25 15:30:00,78.639,78.782,78.624,78.686,541400000.0
2006-10-25 15:45:00,78.69,78.701,78.639,78.662,285200000.0
2006-10-25 16:00:00,78.648,78.691,78.63,78.682,591000000.0
2006-10-25 16:15:00,78.677,78.733,78.67,78.733,415200000.0
2006-10-25 16:30:00,78.73,78.762,78.679,78.687,560400000.0
2006-10-25 16:45:00,78.682,78.706,78.654,78.696,429200000.0
2006-10-25 17:00:00,78.704,78.704,78.622,78.636,590600000.0
2006-10-25 17:15:00,78.637,78.656,78.598,78.656,359200000.0
2006-10-25 17:30:00,78.657,78.696,78.646,78.675,532400000.0
2006-10-25 17:45:00,78.676,78.694,78.643,78.684,461000000.0
2006-10-25 18:00:00,78.679,78.68,78.632,78.659,352400000.0
2006-10-25 18:15:00,78.659,78.663,78.611,78.658,363600000.0
2006-10-25 18:30:00,78.641,78.672,78.614,78.633,594400000.0
2006-10-25 18:45:00,78.635,78.648,78.608,78.64,279200000.0
2006-10-25 19:00:00,78.636,78.656,78.612,78.643,253200000.0
2006-10-25 19:15:00,78.655,78.679,78.641,78.663,235000000.0
2006-10-25 19:30:00,78.67,78.701,78.662,78.68,134400000.0
2006-10-25 19:45:00,78.683,78.715,78.624,78.639,162000000.0
2006-10-25 20:00:00,78.657,78.704,78.638,78.702,247800000.0
2006-10-25 20:15:00,78.74,78.763,78.614,78.659,238400000.0
2006-10-25 20:30:00,78.66,78.701,78.62,78.632,197800000.0
2006-10-25 20:45:00,78.623,78.685,78.586,78.664,204800000.0
2006-10-25 21:00:00,78.668,78.735,78.652,78.723,189800000.0
2006-10-25 21:15:00,78.714,78.748,78.63,78.719,158400000.0
2006-10-25 21:30:00,78.714,78.775,78.639,78.754,194600000.0
2006-10-25 21:45:00,78.758,78.841,78.718,78.774,207400000.0
2006-10-25 22:00:00,78.696,78.696,78.115,78.116,204000000.0
2006-10-25 22:15:00,78.121,78.123,78.017,78.024,210800000.0
2006-10-25 22:30:00,78.022,78.109,77.937,78.063,218400000.0
2006-10-25 22:45:00,78.068,78.112,77.976,78.031,178000000.0
2006-10-25 23:00:00,77.983,78.102,77.94,78.082,220800000.0
2006-10-25 23:15:00,78.083,78.091,77.932,77.978,195600000.0
2006-10-25 23:30:00,77.979,78.017,77.925,78.017,172800000.0
2006-10-25 23:45:00,78.041,78.041,77.884,77.948,167400000.0
2006-10-26 00:00:00,77.948,78.004,77.921,77.95,148800000.0
2006-10-26 00:15:00,77.944,77.979,77.902,77.979,203000000.0
2006-10-26 00:30:00,77.992,78.072,77.964,77.977,204200000.0
2006-10-26 00:45:00,77.974,78.064,77.974,78.039,189800000.0
2006-10-26 01:00:00,78.024,78.06,77.992,78.032,115000000.0
2006-10-26 01:15:00,78.026,78.034,77.997,78.025,152000000.0
2006-10-26 01:30:00,78.028,78.09,78.014,78.089,165600000.0
2006-10-26 01:45:00,78.08,78.087,77.985,77.999,201600000.0
2006-10-26 02:00:00,78.008,78.052,77.991,78.012,169600000.0
2006-10-26 02:15:00,78.015,78.043,77.904,77.981,180200000.0
2006-10-26 02:30:00,77.98,78.111,77.98,78.102,193600000.0
2006-10-26 02:45:00,78.107,78.141,77.989,78.06,176400000.0
2006-10-26 03:00:00,78.068,78.105,77.981,78.06,163000000.0
2006-10-26 03:15:00,78.06,78.074,78.042,78.064,169000000.0
2006-10-26 03:30:00,78.062,78.069,78.039,78.062,126400000.0
2006-10-26 03:45:00,78.06,78.061,78.005,78.006,139200000.0
2006-10-26 04:00:00,78.018,78.069,78.005,78.034,178000000.0
2006-10-26 04:15:00,78.041,78.042,77.913,77.968,148800000.0
2006-10-26 04:30:00,77.967,78.027,77.96,78.008,186000000.0
2006-10-26 04:45:00,78.004,78.03,77.923,78.014,166400000.0
2006-10-26 05:00:00,78.001,78.041,77.994,78.036,192400000.0
2006-10-26 05:15:00,78.034,78.048,78.009,78.018,135400000.0
2006-10-26 05:30:00,78.026,78.032,77.994,78.01,144000000.0
2006-10-26 05:45:00,78.008,78.042,77.915,78.003,177400000.0
2006-10-26 06:00:00,78.002,78.017,77.897,77.961,169600000.0
2006-10-26 06:15:00,77.966,78.0,77.961,77.986,166000000.0
2006-10-26 06:30:00,77.976,78.004,77.897,77.954,135400000.0
2006-10-26 06:45:00,77.964,77.997,77.934,77.958,169600000.0
2006-10-26 07:00:00,77.965,77.984,77.927,77.982,171200000.0
2006-10-26 07:15:00,77.979,78.014,77.956,78.005,196600000.0
2006-10-26 07:30:00,78.005,78.043,77.965,77.979,178600000.0
2006-10-26 07:45:00,77.982,78.0,77.958,77.989,148600000.0
2006-10-26 08:00:00,78.001,78.023,77.941,77.941,153000000.0
2006-10-26 08:15:00,77.96,77.98,77.855,77.952,201000000.0
2006-10-26 08:30:00,77.96,78.005,77.939,77.997,183400000.0
2006-10-26 08:45:00,77.977,78.079,77.977,78.051,189200000.0
2006-10-26 09:00:00,78.053,78.074,78.021,78.067,195200000.0
2006-10-26 09:15:00,78.061,78.102,78.006,78.083,176400000.0
2006-10-26 09:30:00,78.085,78.108,78.028,78.067,140200000.0
2006-10-26 09:45:00,78.069,78.155,78.042,78.103,190800000.0
2006-10-26 10:00:00,78.103,78.167,78.068,78.098,192400000.0
2006-10-26 10:15:00,78.093,78.099,77.966,77.966,184400000.0
2006-10-26 10:30:00,77.967,78.005,77.903,77.983,170000000.0
2006-10-26 10:45:00,77.976,77.986,77.82,77.913,193400000.0
2006-10-26 11:00:00,77.91,77.927,77.824,77.87,188800000.0
2006-10-26 11:15:00,77.854,77.913,77.848,77.891,200200000.0
2006-10-26 11:30:00,77.878,77.906,77.857,77.888,193400000.0
2006-10-26 11:45:00,77.9,77.917,77.861,77.861,141800000.0
2006-10-26 12:00:00,77.866,77.939,77.852,77.923,192400000.0
2006-10-26 12:15:00,77.925,77.972,77.877,77.972,153600000.0
2006-10-26 12:30:00,77.966,77.986,77.872,77.964,210000000.0
2006-10-26 12:45:00,77.952,77.972,77.894,77.894,191800000.0
2006-10-26 13:00:00,77.884,77.926,77.837,77.871,174400000.0
2006-10-26 13:15:00,77.894,77.9,77.758,77.848,185600000.0
2006-10-26 13:30:00,77.852,77.866,77.812,77.841,269200000.0
2006-10-26 13:45:00,77.839,77.878,77.801,77.878,283600000.0
2006-10-26 14:00:00,77.864,77.876,77.735,77.763,371000000.0
2006-10-26 14:15:00,77.768,77.79,77.727,77.742,312800000.0
2006-10-26 14:30:00,77.71,77.831,77.667,77.691,315600000.0
2006-10-26 14:45:00,77.708,77.799,77.589,77.617,267600000.0
2006-10-26 15:00:00,77.62,77.62,77.492,77.599,293200000.0
2006-10-26 15:15:00,77.588,77.652,77.536,77.623,455600000.0
2006-10-26 15:30:00,77.554,77.693,77.519,77.653,593400000.0
2006-10-26 15:45:00,77.658,77.71,77.647,77.686,340800000.0
2006-10-26 16:00:00,77.69,77.741,77.664,77.68,590400000.0
2006-10-26 16:15:00,77.685,77.725,77.668,77.69,411400000.0
2006-10-26 16:30:00,77.691,77.767,77.656,77.754,561800000.0
2006-10-26 16:45:00,77.747,77.771,77.628,77.628,569800000.0
2006-10-26 17:00:00,77.63,77.68,77.628,77.647,627000000.0
2006-10-26 17:15:00,77.638,77.67,77.592,77.607,343600000.0
2006-10-26 17:30:00,77.606,77.637,77.581,77.636,549200000.0
2006-10-26 17:45:00,77.625,77.664,77.601,77.633,493000000.0
2006-10-26 18:00:00,77.631,77.686,77.618,77.662,438400000.0
2006-10-26 18:15:00,77.666,77.867,77.634,77.801,438800000.0
2006-10-26 18:30:00,77.814,77.858,77.757,77.79,673200000.0
2006-10-26 18:45:00,77.787,77.789,77.673,77.71,342800000.0
2006-10-26 19:00:00,77.692,77.699,77.607,77.639,273600000.0
2006-10-26 19:15:00,77.637,77.691,77.612,77.665,290600000.0
2006-10-26 19:30:00,77.672,77.767,77.657,77.75,161600000.0
2006-10-26 19:45:00,77.746,77.795,77.712,77.727,190400000.0
2006-10-26 20:00:00,77.711,77.753,77.655,77.714,200000000.0
2006-10-26 20:15:00,77.721,77.754,77.706,77.747,206400000.0
2006-10-26 20:30:00,77.747,77.752,77.682,77.689,165800000.0
2006-10-26 20:45:00,77.693,77.756,77.687,77.75,178600000.0
2006-10-26 21:00:00,77.746,77.786,77.734,77.75,174800000.0
2006-10-26 21:15:00,77.746,77.785,77.684,77.785,131000000.0
2006-10-26 21:30:00,77.787,77.788,77.69,77.773,146600000.0
2006-10-26 21:45:00,77.769,77.793,77.765,77.786,142400000.0
2006-10-26 22:00:00,77.791,77.794,77.721,77.741,157200000.0
2006-10-26 22:15:00,77.721,77.799,77.715,77.776,163000000.0
2006-10-26 22:30:00,77.782,77.785,77.708,77.749,207400000.0
2006-10-26 22:45:00,77.753,77.799,77.736,77.793,156800000.0
2006-10-26 23:00:00,77.769,77.819,77.758,77.797,207400000.0
2006-10-26 23:15:00,77.8,77.83,77.785,77.827,136400000.0
2006-10-26 23:30:00,77.827,77.835,77.783,77.788,187600000.0
2006-10-26 23:45:00,77.904,77.982,77.796,77.877,139600000.0
2006-10-27 00:00:00,77.885,77.927,77.881,77.924,119800000.0
2006-10-27 00:15:00,77.92,77.956,77.914,77.954,117600000.0
2006-10-27 00:30:00,77.968,77.977,77.886,77.9,196600000.0
2006-10-27 00:45:00,77.889,77.914,77.855,77.888,165200000.0
2006-10-27 01:00:00,77.888,77.918,77.835,77.914,172600000.0
2006-10-27 01:15:00,77.917,77.92,77.842,77.853,182400000.0
2006-10-27 01:30:00,77.867,77.912,77.839,77.9,175400000.0
2006-10-27 01:45:00,77.898,77.948,77.846,77.934,189200000.0
2006-10-27 02:00:00,77.951,77.986,77.929,77.967,198800000.0
2006-10-27 02:15:00,77.971,78.049,77.894,77.972,168400000.0
2006-10-27 02:30:00,77.977,77.995,77.941,77.955,180200000.0
2006-10-27 02:45:00,77.954,77.977,77.829,77.959,165800000.0
2006-10-27 03:00:00,77.955,77.995,77.894,77.964,188800000.0
2006-10-27 03:15:00,77.955,78.011,77.926,78.011,190400000.0
2006-10-27 03:30:00,78.009,78.028,77.929,77.932,195600000.0
2006-10-27 03:45:00,77.938,78.006,77.931,78.005,168000000.0
2006-10-27 04:00:00,78.016,78.071,77.992,78.068,155000000.0
2006-10-27 04:15:00,78.075,78.108,77.994,78.093,164000000.0
2006-10-27 04:30:00,78.063,78.076,77.987,77.991,166800000.0
2006-10-27 04:45:00,78.012,78.025,77.91,77.988,180200000.0
2006-10-27 05:00:00,77.976,78.034,77.976,78.013,147200000.0
2006-10-27 05:15:00,78.017,78.073,77.953,78.065,187200000.0
2006-10-27 05:30:00,78.072,78.109,78.048,78.09,172800000.0
2006-10-27 05:45:00,78.09,78.126,77.995,78.103,199400000.0
2006-10-27 06:00:00,78.113,78.116,78.0,78.085,158400000.0
2006-10-27 06:15:00,78.097,78.099,78.074,78.08,96000000.0
2006-10-27 06:30:00,78.087,78.105,78.009,78.067,124800000.0
2006-10-27 06:45:00,78.07,78.095,78.051,78.083,125200000.0
2006-10-27 07:00:00,78.078,78.092,77.973,77.993,193000000.0
2006-10-27 07:15:00,77.981,78.007,77.914,77.992,195200000.0
2006-10-27 07:30:00,77.986,78.022,77.965,77.993,166400000.0
2006-10-27 07:45:00,77.989,78.012,77.972,78.003,152000000.0
2006-10-27 08:00:00,77.991,77.991,77.911,77.929,157200000.0
2006-10-27 08:15:00,77.941,77.981,77.871,77.954,192000000.0
2006-10-27 08:30:00,77.947,77.998,77.934,77.949,201600000.0
2006-10-27 08:45:00,77.937,77.991,77.937,77.963,170600000.0
2006-10-27 09:00:00,77.972,78.025,77.919,77.997,194600000.0
2006-10-27 09:15:00,78.001,78.041,77.912,77.926,190800000.0
2006-10-27 09:30:00,77.93,77.948,77.861,77.88,193600000.0
2006-10-27 09:45:00,77.871,77.892,77.78,77.808,215400000.0
2006-10-27 10:00:00,77.811,77.852,77.738,77.814,191800000.0
2006-10-27 10:15:00,77.784,77.866,77.78,77.823,149800000.0
2006-10-27 10:30:00,77.828,77.873,77.779,77.832,170600000.0
2006-10-27 10:45:00,77.822,77.842,77.747,77.815,194000000.0
2006-10-27 11:00:00,77.826,77.953,77.812,77.942,217600000.0
2006-10-27 11:15:00,77.927,77.927,77.868,77.889,201000000.0
2006-10-27 11:30:00,77.881,77.918,77.857,77.918,182400000.0
2006-10-27 11:45:00,77.938,77.946,77.798,77.883,166800000.0
2006-10-27 12:00:00,77.878,77.888,77.808,77.866,180800000.0
2006-10-27 12:15:00,77.851,77.875,77.789,77.856,167400000.0
2006-10-27 12:30:00,77.871,77.915,77.778,77.88,184800000.0
2006-10-27 12:45:00,77.883,77.921,77.85,77.907,192000000.0
2006-10-27 13:00:00,77.911,77.948,77.892,77.927,204800000.0
2006-10-27 13:15:00,77.938,77.938,77.763,77.845,183400000.0
2006-10-27 13:30:00,77.853,77.924,77.853,77.913,269800000.0
2006-10-27 13:45:00,77.915,77.939,77.878,77.906,267600000.0
2006-10-27 14:00:00,77.905,77.931,77.86,77.887,302400000.0
2006-10-27 14:15:00,77.897,77.904,77.849,77.858,313400000.0
2006-10-27 14:30:00,77.854,77.902,77.783,77.809,314000000.0
2006-10-27 14:45:00,77.801,77.829,77.632,77.699,268800000.0
2006-10-27 15:00:00,77.712,77.717,77.585,77.609,283000000.0
2006-10-27 15:15:00,77.607,77.648,77.465,77.548,457800000.0
2006-10-27 15:30:00,77.453,77.549,77.422,77.493,556600000.0
2006-10-27 15:45:00,77.495,77.56,77.455,77.556,339600000.0
2006-10-27 16:00:00,77.544,77.544,77.375,77.448,588600000.0
2006-10-27 16:15:00,77.463,77.485,77.395,77.436,415000000.0
2006-10-27 16:30:00,77.435,77.567,77.407,77.516,559000000.0
2006-10-27 16:45:00,77.517,77.608,77.489,77.598,570600000.0
2006-10-27 17:00:00,77.604,77.625,77.538,77.556,624800000.0
2006-10-27 17:15:00,77.555,77.691,77.521,77.683,361400000.0
2006-10-27 17:30:00,77.695,77.736,77.683,77.711,543800000.0
2006-10-27 17:45:00,77.706,77.823,77.703,77.821,549000000.0
2006-10-27 18:00:00,77.815,77.85,77.789,77.831,437600000.0
2006-10-27 18:15:00,77.823,77.843,77.781,77.792,468000000.0
2006-10-27 18:30:00,77.791,77.809,77.754,77.764,644400000.0
2006-10-27 18:45:00,77.763,77.864,77.743,77.828,342800000.0
2006-10-27 19:00:00,77.82,77.864,77.781,77.8,254800000.0
2006-10-27 19:15:00,77.789,77.812,77.763,77.8,259000000.0
2006-10-27 19:30:00,77.807,77.87,77.779,77.86,151000000.0
2006-10-27 19:45:00,77.867,77.892,77.835,77.836,187200000.0
2006-10-27 20:00:00,77.836,77.883,77.809,77.867,248000000.0
2006-10-27 20:15:00,77.872,77.892,77.845,77.859,225000000.0
2006-10-27 20:30:00,77.848,77.877,77.833,77.846,181200000.0
2006-10-27 20:45:00,77.851,77.877,77.844,77.866,163000000.0
2006-10-27 21:00:00,77.865,77.88,77.805,77.82,177400000.0
2006-10-27 21:15:00,77.812,77.832,77.702,77.798,144000000.0
2006-10-27 21:30:00,77.8,77.833,77.788,77.833,155000000.0
2006-10-27 21:45:00,77.839,77.845,77.806,77.837,206400000.0
2006-10-27 22:00:00,77.835,77.863,77.819,77.833,153600000.0
2006-10-27 22:15:00,77.82,77.82,77.758,77.788,155600000.0
2006-10-27 22:30:00,77.79,77.891,77.754,77.868,195200000.0
2006-10-27 22:45:00,77.866,77.929,77.85,77.881,188600000.0
2006-10-30 00:15:00,77.855,77.855,77.631,77.699,148200000.0
2006-10-30 00:30:00,77.697,77.78,77.679,77.767,179000000.0
2006-10-30 00:45:00,77.746,77.775,77.664,77.676,164800000.0
2006-10-30 01:00:00,77.668,77.753,77.662,77.752,165800000.0
2006-10-30 01:15:00,77.752,77.851,77.736,77.812,150400000.0
2006-10-30 01:30:00,77.811,77.811,77.755,77.807,153600000.0
2006-10-30 01:45:00,77.818,77.87,77.817,77.849,179200000.0
2006-10-30 02:00:00,77.844,77.855,77.812,77.829,135400000.0
2006-10-30 02:15:00,77.849,77.851,77.743,77.822,204000000.0
2006-10-30 02:30:00,77.824,77.85,77.796,77.82,180200000.0
2006-10-30 02:45:00,77.815,77.835,77.688,77.716,177000000.0
2006-10-30 03:00:00,77.718,77.728,77.632,77.645,199400000.0
2006-10-30 03:15:00,77.633,77.663,77.615,77.654,185000000.0
2006-10-30 03:30:00,77.657,77.676,77.594,77.662,184000000.0
2006-10-30 03:45:00,77.653,77.684,77.615,77.661,180200000.0
2006-10-30 04:00:00,77.664,77.706,77.628,77.656,179200000.0
2006-10-30 04:15:00,77.654,77.674,77.565,77.652,166800000.0
2006-10-30 04:30:00,77.657,77.675,77.595,77.612,173200000.0
2006-10-30 04:45:00,77.603,77.65,77.529,77.64,182400000.0
2006-10-30 05:00:00,77.625,77.664,77.608,77.616,191400000.0
2006-10-30 05:15:00,77.618,77.637,77.601,77.617,170600000.0
2006-10-30 05:30:00,77.626,77.639,77.589,77.608,182600000.0
2006-10-30 05:45:00,77.606,77.651,77.549,77.632,175400000.0
2006-10-30 06:00:00,77.627,77.675,77.566,77.669,146400000.0
2006-10-30 06:15:00,77.666,77.711,77.625,77.663,158400000.0
2006-10-30 06:30:00,77.682,77.683,77.566,77.63,162000000.0
2006-10-30 06:45:00,77.632,77.638,77.599,77.624,189000000.0
2006-10-30 07:00:00,77.627,77.634,77.568,77.579,144000000.0
2006-10-30 07:15:00,77.577,77.591,77.525,77.559,180200000.0
2006-10-30 07:30:00,77.558,77.579,77.539,77.539,166400000.0
2006-10-30 07:45:00,77.55,77.564,77.525,77.56,134400000.0
2006-10-30 08:00:00,77.558,77.579,77.535,77.536,151400000.0
2006-10-30 08:15:00,77.558,77.615,77.508,77.611,169000000.0
2006-10-30 08:30:00,77.615,77.644,77.606,77.628,165800000.0
2006-10-30 08:45:00,77.62,77.641,77.597,77.637,196800000.0
2006-10-30 09:00:00,77.64,77.733,77.59,77.724,194600000.0
2006-10-30 09:15:00,77.72,77.737,77.633,77.658,190400000.0
2006-10-30 09:30:00,77.667,77.742,77.595,77.733,194000000.0
2006-10-30 09:45:00,77.742,77.742,77.621,77.731,204800000.0
2006-10-30 10:00:00,77.744,77.793,77.673,77.673,184400000.0
2006-10-30 10:15:00,77.661,77.732,77.659,77.709,182400000.0
2006-10-30 10:30:00,77.722,77.769,77.61,77.748,171200000.0
2006-10-30 10:45:00,77.741,77.749,77.591,77.697,202400000.0
2006-10-30 11:00:00,77.704,77.704,77.576,77.674,217600000.0
2006-10-30 11:15:00,77.664,77.793,77.662,77.793,186600000.0
2006-10-30 11:30:00,77.787,77.825,77.757,77.766,193600000.0
2006-10-30 11:45:00,77.763,77.765,77.673,77.75,178600000.0
2006-10-30 12:00:00,77.739,77.753,77.684,77.706,191400000.0
2006-10-30 12:15:00,77.703,77.77,77.616,77.77,204200000.0
2006-10-30 12:30:00,77.753,77.778,77.663,77.776,210600000.0
2006-10-30 12:45:00,77.759,77.788,77.73,77.761,160400000.0
2006-10-30 13:00:00,77.763,77.792,77.758,77.771,177000000.0
2006-10-30 13:15:00,77.78,77.794,77.665,77.761,180200000.0
2006-10-30 13:30:00,77.763,77.763,77.661,77.69,313000000.0
2006-10-30 13:45:00,77.681,77.762,77.672,77.718,263800000.0
2006-10-30 14:00:00,77.72,77.941,77.714,77.941,373200000.0
2006-10-30 14:15:00,77.959,77.966,77.787,77.813,313400000.0
2006-10-30 14:30:00,77.812,77.829,77.752,77.797,303800000.0
2006-10-30 14:45:00,77.811,77.888,77.8,77.854,268600000.0
2006-10-30 15:00:00,77.854,77.896,77.837,77.875,282400000.0
2006-10-30 15:15:00,77.876,77.917,77.821,77.915,455200000.0
2006-10-30 15:30:00,77.814,77.937,77.779,77.889,595400000.0
2006-10-30 15:45:00,77.901,77.901,77.818,77.825,317400000.0
2006-10-30 16:00:00,77.828,77.877,77.813,77.813,588800000.0
2006-10-30 16:15:00,77.813,77.886,77.79,77.884,414000000.0
2006-10-30 16:30:00,77.876,77.954,77.872,77.932,560600000.0
2006-10-30 16:45:00,77.934,77.947,77.867,77.887,480400000.0
2006-10-30 17:00:00,77.877,77.951,77.877,77.923,543800000.0
2006-10-30 17:15:00,77.921,77.962,77.905,77.918,348000000.0
2006-10-30 17:30:00,77.91,77.954,77.896,77.935,542200000.0
2006-10-30 17:45:00,77.933,78.016,77.904,78.014,597400000.0
2006-10-30 18:00:00,78.029,78.035,77.955,77.974,404000000.0
2006-10-30 18:15:00,77.982,78.03,77.949,78.03,439400000.0
2006-10-30 18:30:00,78.033,78.052,77.983,77.994,674600000.0
2006-10-30 18:45:00,77.986,78.09,77.974,78.073,318800000.0
2006-10-30 19:00:00,78.064,78.07,77.995,78.024,313400000.0
2006-10-30 19:15:00,78.032,78.041,77.959,78.012,290000000.0
2006-10-30 19:30:00,78.016,78.026,77.982,77.994,172800000.0
2006-10-30 19:45:00,77.998,78.043,77.991,78.005,163000000.0
2006-10-30 20:00:00,77.993,78.191,77.988,78.172,247400000.0
2006-10-30 20:15:00,78.163,78.224,78.138,78.216,238200000.0
2006-10-30 20:30:00,78.218,78.243,78.151,78.194,173200000.0
2006-10-30 20:45:00,78.199,78.227,78.152,78.182,185600000.0
2006-10-30 21:00:00,78.174,78.182,78.137,78.159,203200000.0
2006-10-30 21:15:00,78.139,78.183,78.069,78.162,142800000.0
2006-10-30 21:30:00,78.171,78.205,78.097,78.149,165800000.0
2006-10-30 21:45:00,78.147,78.159,78.134,78.14,118800000.0
2006-10-30 22:00:00,78.138,78.169,78.128,78.169,131200000.0
2006-10-30 22:15:00,78.159,78.188,78.126,78.17,191800000.0
2006-10-30 22:30:00,78.165,78.218,78.122,78.211,195200000.0
2006-10-30 22:45:00,78.211,78.242,78.193,78.209,175400000.0
2006-10-30 23:00:00,78.209,78.21,78.112,78.115,225600000.0
2006-10-30 23:15:00,78.109,78.116,78.029,78.079,180800000.0
2006-10-30 23:30:00,78.085,78.137,78.034,78.124,178000000.0
2006-10-30 23:45:00,78.116,78.161,78.049,78.135,180200000.0
2006-10-31 00:00:00,78.077,78.206,78.076,78.184,164800000.0
2006-10-31 00:15:00,78.184,78.196,78.144,78.183,202000000.0
2006-10-31 00:30:00,78.185,78.212,78.154,78.186,179200000.0
2006-10-31 00:45:00,78.181,78.224,78.157,78.214,162600000.0
2006-10-31 01:00:00,78.206,78.241,78.168,78.232,164800000.0
2006-10-31 01:15:00,78.241,78.262,78.203,78.227,185600000.0
2006-10-31 01:30:00,78.252,78.376,78.252,78.351,201600000.0
2006-10-31 01:45:00,78.348,78.358,78.284,78.285,203600000.0
2006-10-31 02:00:00,78.285,78.285,78.239,78.277,142400000.0
2006-10-31 02:15:00,78.281,78.298,78.192,78.284,167400000.0
2006-10-31 02:30:00,78.279,78.287,78.221,78.264,164800000.0
2006-10-31 02:45:00,78.277,78.279,78.163,78.217,177600000.0
2006-10-31 03:00:00,78.226,78.242,78.12,78.146,199400000.0
2006-10-31 03:15:00,78.153,78.183,78.14,78.179,155600000.0
2006-10-31 03:30:00,78.179,78.179,78.11,78.143,161000000.0
2006-10-31 03:45:00,78.13,78.233,78.13,78.223,174800000.0
2006-10-31 04:00:00,78.215,78.235,78.15,78.156,164800000.0
2006-10-31 04:15:00,78.157,78.179,78.061,78.165,175400000.0
2006-10-31 04:30:00,78.162,78.207,78.144,78.144,169400000.0
2006-10-31 04:45:00,78.143,78.171,78.06,78.113,159400000.0
2006-10-31 05:00:00,78.108,78.156,78.096,78.147,181200000.0
2006-10-31 05:15:00,78.133,78.154,78.045,78.053,129600000.0
2006-10-31 05:30:00,78.051,78.097,78.032,78.097,97600000.0
2006-10-31 05:45:00,78.097,78.122,78.025,78.116,200000000.0
2006-10-31 06:00:00,78.114,78.151,78.095,78.139,137600000.0
2006-10-31 06:15:00,78.156,78.159,78.072,78.103,163600000.0
2006-10-31 06:30:00,78.092,78.126,78.045,78.112,191400000.0
2006-10-31 06:45:00,78.116,78.135,78.089,78.12,197800000.0
2006-10-31 07:00:00,78.121,78.166,78.116,78.151,175400000.0
2006-10-31 07:15:00,78.149,78.238,78.148,78.193,182400000.0
2006-10-31 07:30:00,78.194,78.201,78.147,78.158,190400000.0
2006-10-31 07:45:00,78.155,78.157,78.066,78.097,198800000.0
2006-10-31 08:00:00,78.104,78.173,78.092,78.147,176000000.0
2006-10-31 08:15:00,78.157,78.18,78.057,78.115,180600000.0
2006-10-31 08:30:00,78.108,78.142,78.061,78.061,188800000.0
2006-10-31 08:45:00,78.054,78.077,78.041,78.068,180800000.0
2006-10-31 09:00:00,78.056,78.118,78.046,78.107,166400000.0
2006-10-31 09:15:00,78.097,78.195,78.059,78.184,144000000.0
2006-10-31 09:30:00,78.181,78.21,78.091,78.201,193000000.0
2006-10-31 09:45:00,78.203,78.282,78.126,78.209,216400000.0
2006-10-31 10:00:00,78.205,78.227,78.178,78.209,166800000.0
2006-10-31 10:15:00,78.211,78.286,78.211,78.268,172600000.0
2006-10-31 10:30:00,78.268,78.306,78.191,78.264,182200000.0
2006-10-31 10:45:00,78.244,78.306,78.136,78.224,181200000.0
2006-10-31 11:00:00,78.228,78.301,78.218,78.283,205200000.0
2006-10-31 11:15:00,78.282,78.298,78.249,78.292,188800000.0
2006-10-31 11:30:00,78.284,78.334,78.277,78.307,153600000.0
2006-10-31 11:45:00,78.298,78.354,78.273,78.312,191400000.0
2006-10-31 12:00:00,78.312,78.332,78.276,78.315,180800000.0
2006-10-31 12:15:00,78.32,78.349,78.215,78.349,204800000.0
2006-10-31 12:30:00,78.352,78.391,78.291,78.384,195200000.0
2006-10-31 12:45:00,78.385,78.421,78.361,78.403,187600000.0
2006-10-31 13:00:00,78.423,78.46,78.376,78.392,197200000.0
2006-10-31 13:15:00,78.391,78.436,78.337,78.389,199800000.0
2006-10-31 13:30:00,78.381,78.4,78.371,78.373,298600000.0
2006-10-31 13:45:00,78.37,78.4,78.363,78.379,245800000.0
2006-10-31 14:00:00,78.373,78.382,78.306,78.378,339400000.0
2006-10-31 14:15:00,78.367,78.425,78.33,78.395,314000000.0
2006-10-31 14:30:00,78.393,78.44,78.386,78.428,281000000.0
2006-10-31 14:45:00,78.44,78.454,78.41,78.425,250600000.0
2006-10-31 15:00:00,78.423,78.423,78.352,78.388,277200000.0
2006-10-31 15:15:00,78.399,78.427,78.319,78.407,455600000.0
2006-10-31 15:30:00,78.345,78.467,78.338,78.428,594200000.0
2006-10-31 15:45:00,78.434,78.446,78.337,78.337,339400000.0
2006-10-31 16:00:00,78.343,78.378,78.32,78.36,575200000.0
2006-10-31 16:15:00,78.365,78.411,78.345,78.398,335200000.0
2006-10-31 16:30:00,78.395,78.421,78.368,78.42,462200000.0
2006-10-31 16:45:00,78.411,78.438,78.316,78.316,504800000.0
2006-10-31 17:00:00,78.304,78.359,78.176,78.217,626800000.0
2006-10-31 17:15:00,78.22,78.251,78.178,78.2,361000000.0
2006-10-31 17:30:00,78.168,78.223,78.099,78.099,542800000.0
2006-10-31 17:45:00,78.11,78.4,78.11,78.397,606400000.0
2006-10-31 18:00:00,78.398,78.459,78.31,78.387,438400000.0
2006-10-31 18:15:00,78.385,78.392,78.33,78.349,469600000.0
2006-10-31 18:30:00,78.344,78.353,78.269,78.269,684200000.0
2006-10-31 18:45:00,78.278,78.313,78.205,78.299,342800000.0
2006-10-31 19:00:00,78.31,78.351,78.28,78.293,329000000.0
2006-10-31 19:15:00,78.31,78.354,78.246,78.246,260000000.0
2006-10-31 19:30:00,78.254,78.264,78.205,78.23,161000000.0
2006-10-31 19:45:00,78.222,78.245,78.147,78.228,198800000.0
2006-10-31 20:00:00,78.242,78.396,78.242,78.334,219200000.0
2006-10-31 20:15:00,78.343,78.409,78.322,78.331,226600000.0
2006-10-31 20:30:00,78.332,78.382,78.318,78.379,182800000.0
2006-10-31 20:45:00,78.35,78.367,78.319,78.333,175400000.0
2006-10-31 21:00:00,78.342,78.352,78.274,78.322,166400000.0
2006-10-31 21:15:00,78.328,78.359,78.236,78.344,161000000.0
2006-10-31 21:30:00,78.35,78.371,78.231,78.365,168800000.0
2006-10-31 21:45:00,78.365,78.374,78.314,78.33,163600000.0
2006-10-31 22:00:00,78.354,78.363,78.124,78.256,197800000.0
2006-10-31 22:15:00,78.25,78.28,78.236,78.271,180800000.0
2006-10-31 22:30:00,78.277,78.281,78.195,78.2,180800000.0
2006-10-31 22:45:00,78.204,78.301,78.201,78.278,198400000.0
2006-10-31 23:00:00,78.284,78.298,78.268,78.289,145600000.0
2006-10-31 23:15:00,78.293,78.317,78.268,78.312,138600000.0
2006-10-31 23:30:00,78.303,78.31,78.264,78.31,137000000.0
2006-10-31 23:45:00,78.315,78.381,78.281,78.351,161800000.0
2006-11-01 00:00:00,78.328,78.363,78.277,78.361,163600000.0
2006-11-01 00:15:00,78.371,78.557,78.335,78.451,219600000.0
2006-11-01 00:30:00,78.432,78.447,78.401,78.422,205200000.0
2006-11-01 00:45:00,78.404,78.415,78.3,78.32,179200000.0
2006-11-01 01:00:00,78.318,78.485,78.311,78.472,199400000.0
2006-11-01 01:15:00,78.489,78.527,78.434,78.463,182800000.0
2006-11-01 01:30:00,78.463,78.637,78.452,78.473,201000000.0
2006-11-01 01:45:00,78.481,78.509,78.367,78.367,198800000.0
2006-11-01 02:00:00,78.368,78.426,78.331,78.376,198200000.0
2006-11-01 02:15:00,78.389,78.389,78.276,78.322,185600000.0
2006-11-01 02:30:00,78.324,78.341,78.317,78.325,183200000.0
2006-11-01 02:45:00,78.334,78.356,78.25,78.354,176400000.0
2006-11-01 03:00:00,78.357,78.406,78.254,78.35,168000000.0
2006-11-01 03:15:00,78.362,78.403,78.347,78.393,194400000.0
2006-11-01 03:30:00,78.402,78.413,78.322,78.39,169400000.0
2006-11-01 03:45:00,78.386,78.388,78.352,78.366,108800000.0
2006-11-01 04:00:00,78.377,78.382,78.292,78.322,178000000.0
2006-11-01 04:15:00,78.32,78.32,78.222,78.287,155200000.0
2006-11-01 04:30:00,78.287,78.342,78.28,78.333,180800000.0
2006-11-01 04:45:00,78.341,78.346,78.205,78.301,182200000.0
2006-11-01 05:00:00,78.285,78.316,78.271,78.308,149200000.0
2006-11-01 05:15:00,78.306,78.323,78.235,78.253,178600000.0
2006-11-01 05:30:00,78.276,78.305,78.267,78.277,118400000.0
2006-11-01 05:45:00,78.286,78.3,78.154,78.255,126800000.0
2006-11-01 06:00:00,78.264,78.285,78.18,78.25,149800000.0
2006-11-01 06:15:00,78.258,78.272,78.204,78.218,147200000.0
2006-11-01 06:30:00,78.222,78.255,78.19,78.245,178600000.0
2006-11-01 06:45:00,78.237,78.241,78.193,78.211,151400000.0
2006-11-01 07:00:00,78.213,78.257,78.179,78.24,174200000.0
2006-11-01 07:15:00,78.241,78.254,78.205,78.23,195200000.0
2006-11-01 07:30:00,78.233,78.262,78.207,78.249,178600000.0
2006-11-01 07:45:00,78.248,78.259,78.223,78.233,199400000.0
2006-11-01 08:00:00,78.219,78.268,78.2,78.241,183800000.0
2006-11-01 08:15:00,78.256,78.272,78.151,78.24,162600000.0
2006-11-01 08:30:00,78.241,78.296,78.241,78.286,177600000.0
2006-11-01 08:45:00,78.27,78.317,78.264,78.307,131600000.0
2006-11-01 09:00:00,78.313,78.369,78.305,78.359,166200000.0
2006-11-01 09:15:00,78.358,78.391,78.278,78.39,179200000.0
2006-11-01 09:30:00,78.397,78.45,78.355,78.408,192400000.0
2006-11-01 09:45:00,78.397,78.449,78.348,78.437,200000000.0
2006-11-01 10:00:00,78.434,78.44,78.355,78.39,190800000.0
2006-11-01 10:15:00,78.401,78.445,78.38,78.415,187000000.0
2006-11-01 10:30:00,78.408,78.476,78.365,78.468,181200000.0
2006-11-01 10:45:00,78.477,78.514,78.382,78.51,204200000.0
2006-11-01 11:00:00,78.531,78.531,78.401,78.509,218000000.0
2006-11-01 11:15:00,78.508,78.548,78.478,78.513,199800000.0
2006-11-01 11:30:00,78.513,78.523,78.381,78.446,193600000.0
2006-11-01 11:45:00,78.452,78.54,78.444,78.492,192000000.0
2006-11-01 12:00:00,78.494,78.558,78.494,78.526,169000000.0
2006-11-01 12:15:00,78.531,78.607,78.523,78.571,203600000.0
2006-11-01 12:30:00,78.561,78.599,78.44,78.525,169000000.0
2006-11-01 12:45:00,78.524,78.576,78.506,78.57,203000000.0
2006-11-01 13:00:00,78.582,78.602,78.506,78.506,194600000.0
2006-11-01 13:15:00,78.506,78.519,78.34,78.458,197800000.0
2006-11-01 13:30:00,78.456,78.513,78.443,78.504,285800000.0
2006-11-01 13:45:00,78.501,78.511,78.43,78.456,271400000.0
2006-11-01 14:00:00,78.462,78.464,78.396,78.443,361000000.0
2006-11-01 14:15:00,78.44,78.511,78.424,78.507,208000000.0
2006-11-01 14:30:00,78.501,78.558,78.46,78.544,307200000.0
2006-11-01 14:45:00,78.529,78.636,78.523,78.56,268000000.0
2006-11-01 15:00:00,78.573,78.638,78.561,78.593,291000000.0
2006-11-01 15:15:00,78.599,78.695,78.581,78.671,457000000.0
2006-11-01 15:30:00,78.612,78.734,78.612,78.654,594400000.0
2006-11-01 15:45:00,78.655,78.667,78.613,78.613,299400000.0
2006-11-01 16:00:00,78.598,78.617,78.505,78.529,496800000.0
2006-11-01 16:15:00,78.531,78.58,78.483,78.559,413600000.0
2006-11-01 16:30:00,78.56,78.571,78.504,78.559,550000000.0
2006-11-01 16:45:00,78.556,78.673,78.533,78.585,570600000.0
2006-11-01 17:00:00,78.584,78.732,78.556,78.687,624800000.0
2006-11-01 17:15:00,78.707,78.761,78.681,78.698,361600000.0
2006-11-01 17:30:00,78.689,78.782,78.689,78.771,542200000.0
2006-11-01 17:45:00,78.77,78.852,78.746,78.846,606800000.0
2006-11-01 18:00:00,78.862,78.879,78.828,78.857,438800000.0
2006-11-01 18:15:00,78.871,78.924,78.786,78.802,500000000.0
2006-11-01 18:30:00,78.81,78.85,78.786,78.827,650400000.0
2006-11-01 18:45:00,78.822,78.827,78.726,78.742,323400000.0
2006-11-01 19:00:00,78.737,78.792,78.723,78.79,294200000.0
2006-11-01 19:15:00,78.794,78.852,78.71,78.725,228200000.0
2006-11-01 19:30:00,78.731,78.736,78.682,78.718,162000000.0
2006-11-01 19:45:00,78.718,78.718,78.667,78.673,189800000.0
2006-11-01 20:00:00,78.677,78.717,78.641,78.698,248400000.0
2006-11-01 20:15:00,78.707,78.777,78.696,78.737,227600000.0
2006-11-01 20:30:00,78.744,78.8,78.744,78.766,182400000.0
2006-11-01 20:45:00,78.748,78.755,78.717,78.739,190400000.0
2006-11-01 21:00:00,78.744,78.808,78.738,78.799,136200000.0
2006-11-01 21:15:00,78.795,78.802,78.692,78.697,156800000.0
2006-11-01 21:30:00,78.696,78.717,78.563,78.68,187000000.0
2006-11-01 21:45:00,78.672,78.706,78.663,78.672,164600000.0
2006-11-01 22:00:00,78.689,78.769,78.684,78.751,201600000.0
2006-11-01 22:15:00,78.736,78.759,78.706,78.706,153000000.0
2006-11-01 22:30:00,78.714,78.753,78.661,78.741,219200000.0
2006-11-01 22:45:00,78.747,78.755,78.715,78.72,151400000.0
2006-11-01 23:00:00,78.731,78.741,78.7,78.72,189200000.0
2006-11-01 23:15:00,78.719,78.728,78.678,78.686,174200000.0
2006-11-01 23:30:00,78.692,78.72,78.668,78.713,163200000.0
2006-11-01 23:45:00,78.709,78.752,78.591,78.689,183400000.0
2006-11-02 00:00:00,78.661,78.75,78.647,78.742,166200000.0
2006-11-02 00:15:00,78.73,78.73,78.638,78.646,210000000.0
2006-11-02 00:30:00,78.643,78.733,78.619,78.715,204600000.0
2006-11-02 00:45:00,78.708,78.773,78.694,78.699,189000000.0
2006-11-02 01:00:00,78.698,78.713,78.633,78.708,189200000.0
2006-11-02 01:15:00,78.713,78.769,78.713,78.751,171200000.0
2006-11-02 01:30:00,78.744,78.788,78.721,78.78,142400000.0
2006-11-02 01:45:00,78.776,78.868,78.76,78.851,202000000.0
2006-11-02 02:00:00,78.847,78.909,78.82,78.821,185000000.0
2006-11-02 02:15:00,78.826,78.838,78.689,78.772,190800000.0
2006-11-02 02:30:00,78.766,78.837,78.734,78.788,193600000.0
2006-11-02 02:45:00,78.778,78.785,78.66,78.753,178000000.0
2006-11-02 03:00:00,78.76,78.793,78.675,78.746,200000000.0
2006-11-02 03:15:00,78.759,78.761,78.709,78.726,201600000.0
2006-11-02 03:30:00,78.724,78.78,78.662,78.753,182400000.0
2006-11-02 03:45:00,78.763,78.798,78.737,78.737,187600000.0
2006-11-02 04:00:00,78.734,78.749,78.711,78.714,115200000.0
2006-11-02 04:15:00,78.714,78.714,78.597,78.687,150400000.0
2006-11-02 04:30:00,78.687,78.733,78.665,78.711,166400000.0
2006-11-02 04:45:00,78.717,78.739,78.609,78.664,171200000.0
2006-11-02 05:00:00,78.656,78.68,78.62,78.661,166400000.0
2006-11-02 05:15:00,78.662,78.675,78.596,78.664,151400000.0
2006-11-02 05:30:00,78.688,78.695,78.64,78.669,168000000.0
2006-11-02 05:45:00,78.668,78.683,78.532,78.612,144400000.0
2006-11-02 06:00:00,78.627,78.627,78.581,78.61,156800000.0
2006-11-02 06:15:00,78.605,78.605,78.543,78.584,150400000.0
2006-11-02 06:30:00,78.583,78.609,78.544,78.585,172600000.0
2006-11-02 06:45:00,78.587,78.601,78.552,78.558,185600000.0
2006-11-02 07:00:00,78.565,78.592,78.507,78.507,193600000.0
2006-11-02 07:15:00,78.501,78.547,78.496,78.499,177600000.0
2006-11-02 07:30:00,78.507,78.563,78.495,78.558,134800000.0
2006-11-02 07:45:00,78.555,78.612,78.544,78.6,166400000.0
2006-11-02 08:00:00,78.58,78.603,78.55,78.55,168000000.0
2006-11-02 08:15:00,78.56,78.56,78.44,78.55,192000000.0
2006-11-02 08:30:00,78.551,78.579,78.533,78.574,201600000.0
2006-11-02 08:45:00,78.586,78.619,78.553,78.574,195200000.0
2006-11-02 09:00:00,78.575,78.608,78.538,78.591,156200000.0
2006-11-02 09:15:00,78.577,78.686,78.55,78.618,189800000.0
2006-11-02 09:30:00,78.62,78.719,78.614,78.635,192400000.0
2006-11-02 09:45:00,78.648,78.648,78.509,78.599,198400000.0
2006-11-02 10:00:00,78.616,78.699,78.556,78.69,166400000.0
2006-11-02 10:15:00,78.69,78.733,78.678,78.708,184000000.0
2006-11-02 10:30:00,78.709,78.713,78.517,78.565,182200000.0
2006-11-02 10:45:00,78.561,78.68,78.561,78.638,204800000.0
2006-11-02 11:00:00,78.645,78.699,78.568,78.694,202400000.0
2006-11-02 11:15:00,78.688,78.754,78.661,78.747,202000000.0
2006-11-02 11:30:00,78.75,78.755,78.57,78.573,192800000.0
2006-11-02 11:45:00,78.584,78.589,78.497,78.557,191400000.0
2006-11-02 12:00:00,78.563,78.592,78.488,78.58,179200000.0
2006-11-02 12:15:00,78.585,78.701,78.572,78.638,193400000.0
2006-11-02 12:30:00,78.637,78.705,78.614,78.643,209400000.0
2006-11-02 12:45:00,78.644,78.669,78.61,78.651,174800000.0
2006-11-02 13:00:00,78.656,78.748,78.641,78.732,208000000.0
2006-11-02 13:15:00,78.726,78.845,78.716,78.816,201000000.0
2006-11-02 13:30:00,78.832,78.84,78.74,78.741,312400000.0
2006-11-02 13:45:00,78.739,78.765,78.726,78.747,185400000.0
2006-11-02 14:00:00,78.747,78.754,78.7,78.725,341200000.0
2006-11-02 14:15:00,78.73,78.756,78.689,78.694,313000000.0
2006-11-02 14:30:00,78.698,78.741,78.696,78.735,257400000.0
2006-11-02 14:45:00,78.733,78.796,78.723,78.76,268200000.0
2006-11-02 15:00:00,78.748,78.795,78.738,78.755,257000000.0
2006-11-02 15:15:00,78.752,78.821,78.682,78.768,456400000.0
2006-11-02 15:30:00,78.657,78.783,78.64,78.736,594400000.0
2006-11-02 15:45:00,78.731,78.762,78.644,78.685,339600000.0
2006-11-02 16:00:00,78.688,78.769,78.688,78.763,588400000.0
2006-11-02 16:15:00,78.761,78.774,78.699,78.729,413000000.0
2006-11-02 16:30:00,78.724,78.724,78.671,78.7,562800000.0
2006-11-02 16:45:00,78.696,78.727,78.682,78.698,571400000.0
2006-11-02 17:00:00,78.71,78.801,78.699,78.801,596600000.0
2006-11-02 17:15:00,78.799,78.812,78.763,78.798,348600000.0
2006-11-02 17:30:00,78.8,78.861,78.798,78.844,551200000.0
2006-11-02 17:45:00,78.83,78.894,78.803,78.847,607200000.0
2006-11-02 18:00:00,78.835,78.867,78.826,78.837,353600000.0
2006-11-02 18:15:00,78.843,78.847,78.789,78.809,448600000.0
2006-11-02 18:30:00,78.809,78.873,78.766,78.873,676000000.0
2006-11-02 18:45:00,78.874,78.912,78.824,78.905,341800000.0
2006-11-02 19:00:00,78.895,78.981,78.881,78.934,327800000.0
2006-11-02 19:15:00,78.944,78.968,78.878,78.888,291200000.0
2006-11-02 19:30:00,78.903,78.908,78.843,78.896,161000000.0
2006-11-02 19:45:00,78.897,78.916,78.865,78.875,173800000.0
2006-11-02 20:00:00,78.87,78.919,78.838,78.919,248800000.0
2006-11-02 20:15:00,78.926,78.945,78.865,78.9,211600000.0
2006-11-02 20:30:00,78.896,78.917,78.883,78.901,148600000.0
2006-11-02 20:45:00,78.904,78.915,78.876,78.907,140800000.0
2006-11-02 21:00:00,78.902,78.924,78.872,78.911,172800000.0
2006-11-02 21:15:00,78.902,78.917,78.807,78.913,157200000.0
2006-11-02 21:30:00,78.912,78.943,78.833,78.917,184000000.0
2006-11-02 21:45:00,78.915,78.965,78.895,78.914,174400000.0
2006-11-02 22:00:00,78.916,78.925,78.898,78.921,174200000.0
2006-11-02 22:15:00,78.916,78.916,78.859,78.877,164800000.0
2006-11-02 22:30:00,78.883,78.888,78.846,78.862,161600000.0
2006-11-02 22:45:00,78.865,78.872,78.847,78.861,121600000.0
2006-11-02 23:00:00,78.86,78.879,78.83,78.856,134800000.0
2006-11-02 23:15:00,78.854,78.872,78.815,78.872,120400000.0
2006-11-02 23:30:00,78.87,78.889,78.834,78.872,167600000.0
2006-11-02 23:45:00,78.867,78.956,78.824,78.934,164800000.0
2006-11-03 00:00:00,78.932,78.955,78.895,78.929,158800000.0
2006-11-03 00:15:00,78.923,78.937,78.888,78.917,166400000.0
2006-11-03 00:30:00,78.917,78.991,78.914,78.95,189200000.0
2006-11-03 00:45:00,78.949,78.987,78.937,78.962,128000000.0
2006-11-03 01:00:00,78.959,78.974,78.898,78.958,136000000.0
2006-11-03 01:15:00,78.959,78.966,78.926,78.941,138600000.0
2006-11-03 01:30:00,78.936,78.948,78.911,78.921,131200000.0
2006-11-03 01:45:00,78.918,78.94,78.89,78.928,150200000.0
2006-11-03 02:00:00,78.916,78.953,78.897,78.906,174200000.0
2006-11-03 02:15:00,78.916,78.932,78.833,78.925,136400000.0
2006-11-03 02:30:00,78.927,78.93,78.893,78.918,156000000.0
2006-11-03 02:45:00,78.926,78.927,78.82,78.924,154600000.0
2006-11-03 03:00:00,78.938,78.945,78.913,78.921,97600000.0
2006-11-03 03:15:00,78.932,78.935,78.839,78.857,185000000.0
2006-11-03 03:30:00,78.856,78.874,78.792,78.859,182800000.0
2006-11-03 03:45:00,78.845,78.89,78.845,78.866,161600000.0
2006-11-03 04:00:00,78.867,78.877,78.816,78.853,145200000.0
2006-11-03 04:15:00,78.857,78.873,78.744,78.821,137600000.0
2006-11-03 04:30:00,78.813,78.813,78.699,78.747,176000000.0
2006-11-03 04:45:00,78.759,78.786,78.638,78.768,158600000.0
2006-11-03 05:00:00,78.755,78.813,78.755,78.766,137600000.0
2006-11-03 05:15:00,78.761,78.796,78.739,78.768,136800000.0
2006-11-03 05:30:00,78.775,78.815,78.753,78.804,165800000.0
2006-11-03 05:45:00,78.801,78.972,78.793,78.941,187200000.0
2006-11-03 06:00:00,78.949,79.008,78.855,78.869,185000000.0
2006-11-03 06:15:00,78.856,78.876,78.836,78.873,134400000.0
2006-11-03 06:30:00,78.865,78.889,78.803,78.862,150400000.0
2006-11-03 06:45:00,78.868,78.876,78.853,78.865,116200000.0
2006-11-03 07:00:00,78.875,78.888,78.863,78.88,117600000.0
2006-11-03 07:15:00,78.874,78.882,78.798,78.798,138400000.0
2006-11-03 07:30:00,78.794,78.829,78.785,78.787,161400000.0
2006-11-03 07:45:00,78.78,78.833,78.779,78.802,182400000.0
2006-11-03 08:00:00,78.795,78.852,78.792,78.827,144000000.0
2006-11-03 08:15:00,78.843,78.874,78.731,78.818,177400000.0
2006-11-03 08:30:00,78.815,78.827,78.768,78.817,201000000.0
2006-11-03 08:45:00,78.814,78.836,78.728,78.764,164200000.0
2006-11-03 09:00:00,78.771,78.806,78.732,78.778,184000000.0
2006-11-03 09:15:00,78.78,78.827,78.709,78.791,154600000.0
2006-11-03 09:30:00,78.8,78.815,78.748,78.763,193000000.0
2006-11-03 09:45:00,78.777,78.836,78.733,78.832,189200000.0
2006-11-03 10:00:00,78.833,78.833,78.761,78.799,179200000.0
2006-11-03 10:15:00,78.784,78.837,78.752,78.752,168000000.0
2006-11-03 10:30:00,78.765,78.795,78.604,78.709,181800000.0
2006-11-03 10:45:00,78.707,78.722,78.651,78.697,191400000.0
2006-11-03 11:00:00,78.698,78.771,78.683,78.749,203200000.0
2006-11-03 11:15:00,78.758,78.831,78.758,78.819,176000000.0
2006-11-03 11:30:00,78.808,78.925,78.771,78.925,182400000.0
2006-11-03 11:45:00,78.921,78.964,78.878,78.89,165000000.0
2006-11-03 12:00:00,78.877,78.911,78.84,78.906,191800000.0
2006-11-03 12:15:00,78.903,78.922,78.83,78.891,204600000.0
2006-11-03 12:30:00,78.89,78.951,78.82,78.938,210600000.0
2006-11-03 12:45:00,78.944,78.944,78.863,78.871,187000000.0
2006-11-03 13:00:00,78.864,78.92,78.848,78.848,193800000.0
2006-11-03 13:15:00,78.86,78.924,78.807,78.891,177000000.0
2006-11-03 13:30:00,78.894,78.942,78.872,78.912,239400000.0
2006-11-03 13:45:00,78.906,78.981,78.906,78.949,249400000.0
2006-11-03 14:00:00,78.95,78.962,78.865,78.937,372200000.0
2006-11-03 14:15:00,78.935,78.965,78.87,78.922,302400000.0
2006-11-03 14:30:00,78.927,78.985,78.925,78.973,235600000.0
2006-11-03 14:45:00,78.969,78.977,78.927,78.939,236600000.0
2006-11-03 15:00:00,78.937,79.014,78.926,79.003,288000000.0
2006-11-03 15:15:00,79.008,79.036,78.758,78.839,456200000.0
2006-11-03 15:30:00,78.727,79.045,78.72,78.973,593400000.0
2006-11-03 15:45:00,78.971,79.035,78.855,79.019,340000000.0
2006-11-03 16:00:00,79.027,79.055,78.972,79.01,590200000.0
2006-11-03 16:15:00,79.005,79.065,78.98,79.027,414000000.0
2006-11-03 16:30:00,79.036,79.068,78.996,79.035,517600000.0
2006-11-03 16:45:00,79.045,79.054,79.006,79.007,570000000.0
2006-11-03 17:00:00,79.055,79.116,79.031,79.074,627600000.0
2006-11-03 17:15:00,79.076,79.141,79.074,79.126,322400000.0
2006-11-03 17:30:00,79.117,79.166,79.082,79.092,549600000.0
2006-11-03 17:45:00,79.08,79.12,78.905,78.905,565600000.0
2006-11-03 18:00:00,78.919,79.082,78.919,79.077,438800000.0
2006-11-03 18:15:00,79.063,79.132,79.055,79.103,513600000.0
2006-11-03 18:30:00,79.112,79.142,79.086,79.119,682400000.0
2006-11-03 18:45:00,79.121,79.121,79.049,79.059,322000000.0
2006-11-03 19:00:00,79.043,79.14,79.028,79.123,328800000.0
2006-11-03 19:15:00,79.119,79.119,79.0,79.048,258600000.0
2006-11-03 19:30:00,79.043,79.068,79.031,79.044,120000000.0
2006-11-03 19:45:00,79.043,79.07,79.028,79.045,179200000.0
2006-11-03 20:00:00,79.048,79.1,79.028,79.091,172800000.0
2006-11-03 20:15:00,79.089,79.15,79.086,79.147,175400000.0
2006-11-03 20:30:00,79.146,79.146,79.061,79.111,158400000.0
2006-11-03 20:45:00,79.111,79.126,79.06,79.126,148800000.0
2006-11-03 21:00:00,79.117,79.126,79.054,79.083,179000000.0
2006-11-03 21:15:00,79.077,79.085,78.966,79.048,148600000.0
2006-11-03 21:30:00,79.043,79.069,78.919,79.024,187000000.0
2006-11-03 21:45:00,79.018,79.061,79.004,79.015,155600000.0
2006-11-03 22:00:00,79.031,79.031,79.013,79.013,17600000.0
2006-11-06 00:00:00,79.04,79.052,78.992,79.018,46400000.0
2006-11-06 00:15:00,79.029,79.029,78.952,79.011,153000000.0
2006-11-06 00:30:00,79.017,79.032,78.949,78.97,165200000.0
2006-11-06 00:45:00,78.966,79.0,78.957,78.978,153600000.0
2006-11-06 01:00:00,78.982,79.011,78.929,78.998,185600000.0
2006-11-06 01:15:00,78.993,79.012,78.953,78.982,166400000.0
2006-11-06 01:30:00,78.98,79.001,78.961,79.001,108200000.0
2006-11-06 01:45:00,78.986,79.037,78.961,78.985,139200000.0
2006-11-06 02:00:00,78.984,78.991,78.907,78.962,198600000.0
2006-11-06 02:15:00,78.967,78.986,78.872,78.97,168000000.0
2006-11-06 02:30:00,78.966,79.012,78.946,78.979,181800000.0
2006-11-06 02:45:00,78.982,79.021,78.908,78.955,140800000.0
2006-11-06 03:00:00,78.961,78.987,78.887,78.949,175200000.0
2006-11-06 03:15:00,78.952,78.958,78.873,78.898,188800000.0
2006-11-06 03:30:00,78.902,78.927,78.837,78.915,147200000.0
2006-11-06 03:45:00,78.918,78.967,78.917,78.959,121600000.0
2006-11-06 04:00:00,78.964,78.992,78.94,78.99,153600000.0
2006-11-06 04:15:00,78.975,78.975,78.867,78.938,126800000.0
2006-11-06 04:30:00,78.958,78.99,78.949,78.981,144000000.0
2006-11-06 04:45:00,78.982,79.009,78.87,78.986,137600000.0
2006-11-06 05:00:00,78.972,78.993,78.962,78.981,51200000.0
2006-11-06 05:15:00,78.97,79.01,78.91,78.987,117200000.0
2006-11-06 05:30:00,78.991,79.008,78.964,78.985,154000000.0
2006-11-06 05:45:00,78.988,79.018,78.907,78.982,121000000.0
2006-11-06 06:00:00,78.992,79.017,78.917,79.003,158800000.0
2006-11-06 06:15:00,79.001,79.011,78.976,79.002,149800000.0
2006-11-06 06:30:00,79.008,79.022,78.925,78.995,177600000.0
2006-11-06 06:45:00,79.001,79.006,78.933,78.938,153600000.0
2006-11-06 07:00:00,78.941,78.957,78.919,78.943,157800000.0
2006-11-06 07:15:00,78.945,78.955,78.92,78.942,133600000.0
2006-11-06 07:30:00,78.935,78.972,78.902,78.917,177200000.0
2006-11-06 07:45:00,78.918,78.925,78.878,78.888,180800000.0
2006-11-06 08:00:00,78.905,78.909,78.865,78.872,155200000.0
2006-11-06 08:15:00,78.874,78.878,78.839,78.878,170600000.0
2006-11-06 08:30:00,78.884,78.89,78.848,78.859,201600000.0
2006-11-06 08:45:00,78.858,78.865,78.824,78.841,124800000.0
2006-11-06 09:00:00,78.852,78.852,78.728,78.755,195200000.0
2006-11-06 09:15:00,78.763,78.869,78.751,78.831,166400000.0
2006-11-06 09:30:00,78.82,78.821,78.697,78.728,194000000.0
2006-11-06 09:45:00,78.726,78.726,78.571,78.636,216000000.0
2006-11-06 10:00:00,78.66,78.702,78.597,78.605,180200000.0
2006-11-06 10:15:00,78.591,78.672,78.59,78.657,178600000.0
2006-11-06 10:30:00,78.667,78.75,78.629,78.721,181800000.0
2006-11-06 10:45:00,78.709,78.798,78.688,78.737,179600000.0
2006-11-06 11:00:00,78.738,78.778,78.684,78.709,206800000.0
2006-11-06 11:15:00,78.722,78.795,78.718,78.789,190400000.0
2006-11-06 11:30:00,78.795,78.83,78.748,78.802,192400000.0
2006-11-06 11:45:00,78.78,78.882,78.759,78.876,192000000.0
2006-11-06 12:00:00,78.878,78.905,78.812,78.817,180800000.0
2006-11-06 12:15:00,78.805,78.904,78.762,78.904,203600000.0
2006-11-06 12:30:00,78.911,78.942,78.816,78.892,211000000.0
2006-11-06 12:45:00,78.888,78.944,78.875,78.939,203000000.0
2006-11-06 13:00:00,78.953,79.004,78.9,78.9,198400000.0
2006-11-06 13:15:00,78.918,78.93,78.761,78.861,184000000.0
2006-11-06 13:30:00,78.856,78.881,78.787,78.816,314000000.0
2006-11-06 13:45:00,78.816,78.828,78.769,78.796,215400000.0
2006-11-06 14:00:00,78.79,78.825,78.778,78.81,373600000.0
2006-11-06 14:15:00,78.804,78.855,78.782,78.839,283000000.0
2006-11-06 14:30:00,78.835,78.891,78.82,78.883,290400000.0
2006-11-06 14:45:00,78.883,78.917,78.869,78.907,227200000.0
2006-11-06 15:00:00,78.916,78.925,78.795,78.835,271400000.0
2006-11-06 15:15:00,78.836,78.903,78.797,78.882,457000000.0
2006-11-06 15:30:00,78.803,78.947,78.774,78.868,581200000.0
2006-11-06 15:45:00,78.875,78.906,78.859,78.904,339600000.0
2006-11-06 16:00:00,78.907,78.962,78.882,78.934,514000000.0
2006-11-06 16:15:00,78.932,78.959,78.914,78.944,367800000.0
2006-11-06 16:30:00,78.961,78.992,78.9,78.939,519600000.0
2006-11-06 16:45:00,78.948,79.021,78.94,78.99,510000000.0
2006-11-06 17:00:00,78.999,79.049,78.973,79.046,625800000.0
2006-11-06 17:15:00,79.042,79.042,78.925,78.944,361000000.0
2006-11-06 17:30:00,78.934,78.972,78.921,78.944,525800000.0
2006-11-06 17:45:00,78.951,79.021,78.912,79.0,607200000.0
2006-11-06 18:00:00,78.989,79.046,78.982,79.019,436200000.0
2006-11-06 18:15:00,79.021,79.027,78.979,79.027,452800000.0
2006-11-06 18:30:00,79.027,79.042,79.008,79.017,562000000.0
2006-11-06 18:45:00,79.019,79.11,79.004,79.08,342400000.0
2006-11-06 19:00:00,79.083,79.09,78.991,78.995,294400000.0
2006-11-06 19:15:00,79.008,79.043,78.982,78.982,142200000.0
2006-11-06 19:30:00,78.998,79.063,78.996,79.052,184800000.0
2006-11-06 19:45:00,79.047,79.102,79.02,79.102,187600000.0
2006-11-06 20:00:00,79.105,79.156,79.087,79.141,170600000.0
2006-11-06 20:15:00,79.139,79.149,79.068,79.075,198800000.0
2006-11-06 20:30:00,79.076,79.091,79.051,79.079,86400000.0
2006-11-06 20:45:00,79.076,79.076,79.015,79.025,128400000.0
2006-11-06 21:00:00,79.032,79.071,79.015,79.03,153000000.0
2006-11-06 21:15:00,79.028,79.067,78.956,79.049,113600000.0
2006-11-06 21:30:00,79.087,79.097,78.964,79.076,168400000.0
2006-11-06 21:45:00,79.069,79.129,79.069,79.11,148200000.0
2006-11-06 22:00:00,79.12,79.136,79.096,79.131,100800000.0
2006-11-06 22:15:00,79.135,79.169,79.127,79.147,174400000.0
2006-11-06 22:30:00,79.152,79.171,79.082,79.153,176000000.0
2006-11-06 22:45:00,79.155,79.204,79.142,79.142,162000000.0
2006-11-06 23:00:00,79.136,79.149,79.107,79.125,152000000.0
2006-11-06 23:15:00,79.125,79.183,79.094,79.147,148800000.0
2006-11-06 23:30:00,79.163,79.169,79.077,79.119,162600000.0
2006-11-06 23:45:00,79.115,79.115,78.978,79.101,168000000.0
2006-11-07 00:00:00,79.08,79.092,79.053,79.071,159400000.0
2006-11-07 00:15:00,79.097,79.189,79.069,79.185,171200000.0
2006-11-07 00:30:00,79.186,79.192,79.148,79.187,204600000.0
2006-11-07 00:45:00,79.185,79.186,79.124,79.13,189200000.0
2006-11-07 01:00:00,79.128,79.139,79.041,79.121,188000000.0
2006-11-07 01:15:00,79.129,79.152,79.104,79.112,193400000.0
2006-11-07 01:30:00,79.111,79.111,79.052,79.078,175800000.0
2006-11-07 01:45:00,79.065,79.085,78.975,78.988,148800000.0
2006-11-07 02:00:00,78.999,79.037,78.979,79.004,185400000.0
2006-11-07 02:15:00,79.008,79.036,78.828,78.946,198400000.0
2006-11-07 02:30:00,78.942,78.952,78.896,78.943,165200000.0
2006-11-07 02:45:00,78.937,78.945,78.833,78.9,155200000.0
2006-11-07 03:00:00,78.894,78.919,78.877,78.897,172600000.0
2006-11-07 03:15:00,78.897,78.945,78.842,78.881,186600000.0
2006-11-07 03:30:00,78.887,78.904,78.824,78.873,176800000.0
2006-11-07 03:45:00,78.872,78.9,78.862,78.863,142400000.0
2006-11-07 04:00:00,78.86,78.87,78.84,78.865,154600000.0
2006-11-07 04:15:00,78.874,78.883,78.771,78.877,160000000.0
2006-11-07 04:30:00,78.883,78.913,78.866,78.881,112000000.0
2006-11-07 04:45:00,78.878,78.909,78.866,78.866,97600000.0
2006-11-07 05:00:00,78.868,78.884,78.831,78.86,153600000.0
2006-11-07 05:15:00,78.857,78.869,78.798,78.849,138600000.0
2006-11-07 05:30:00,78.848,78.875,78.838,78.867,94400000.0
2006-11-07 05:45:00,78.859,78.911,78.808,78.866,128000000.0
2006-11-07 06:00:00,78.874,78.876,78.693,78.82,177600000.0
2006-11-07 06:15:00,78.815,78.864,78.798,78.831,158400000.0
2006-11-07 06:30:00,78.823,78.861,78.76,78.854,204200000.0
2006-11-07 06:45:00,78.868,78.874,78.774,78.78,211000000.0
2006-11-07 07:00:00,78.784,78.853,78.741,78.843,174800000.0
2006-11-07 07:15:00,78.832,78.847,78.803,78.837,159400000.0
2006-11-07 07:30:00,78.834,78.862,78.819,78.858,154000000.0
2006-11-07 07:45:00,78.863,78.885,78.808,78.834,186600000.0
2006-11-07 08:00:00,78.854,78.926,78.823,78.834,179200000.0
2006-11-07 08:15:00,78.847,78.858,78.751,78.852,191800000.0
2006-11-07 08:30:00,78.851,78.855,78.785,78.785,201400000.0
2006-11-07 08:45:00,78.788,78.824,78.771,78.804,182000000.0
2006-11-07 09:00:00,78.808,78.844,78.775,78.809,158200000.0
2006-11-07 09:15:00,78.785,78.897,78.785,78.841,178000000.0
2006-11-07 09:30:00,78.843,78.916,78.798,78.817,170000000.0
2006-11-07 09:45:00,78.818,78.92,78.806,78.903,216000000.0
2006-11-07 10:00:00,78.915,79.047,78.915,78.978,191400000.0
2006-11-07 10:15:00,78.965,79.054,78.918,79.045,179200000.0
2006-11-07 10:30:00,79.05,79.056,78.899,78.986,169600000.0
2006-11-07 10:45:00,78.982,79.007,78.882,78.991,193600000.0
2006-11-07 11:00:00,79.002,79.02,78.925,78.985,217000000.0
2006-11-07 11:15:00,78.987,79.011,78.947,78.973,177000000.0
2006-11-07 11:30:00,78.967,78.989,78.916,78.924,193600000.0
2006-11-07 11:45:00,78.921,78.931,78.836,78.875,152400000.0
2006-11-07 12:00:00,78.881,78.905,78.85,78.866,192000000.0
2006-11-07 12:15:00,78.877,78.932,78.804,78.915,176800000.0
2006-11-07 12:30:00,78.898,78.915,78.791,78.893,198400000.0
2006-11-07 12:45:00,78.878,78.944,78.864,78.929,203600000.0
2006-11-07 13:00:00,78.919,78.919,78.822,78.822,172200000.0
2006-11-07 13:15:00,78.834,78.849,78.733,78.802,190400000.0
2006-11-07 13:30:00,78.794,78.86,78.758,78.847,299200000.0
2006-11-07 13:45:00,78.839,78.854,78.792,78.81,259000000.0
2006-11-07 14:00:00,78.81,78.815,78.758,78.804,312600000.0
2006-11-07 14:15:00,78.812,78.823,78.768,78.805,241000000.0
2006-11-07 14:30:00,78.803,78.849,78.803,78.82,276800000.0
2006-11-07 14:45:00,78.816,78.853,78.804,78.834,240000000.0
2006-11-07 15:00:00,78.84,78.86,78.817,78.829,255800000.0
2006-11-07 15:15:00,78.827,78.846,78.705,78.79,456200000.0
2006-11-07 15:30:00,78.784,78.817,78.756,78.789,478200000.0
2006-11-07 15:45:00,78.791,78.793,78.72,78.727,340600000.0
2006-11-07 16:00:00,78.723,78.745,78.693,78.723,589200000.0
2006-11-07 16:15:00,78.744,78.772,78.684,78.707,414800000.0
2006-11-07 16:30:00,78.699,78.72,78.661,78.704,509800000.0
2006-11-07 16:45:00,78.69,78.766,78.651,78.745,571600000.0
2006-11-07 17:00:00,78.756,78.826,78.75,78.785,626000000.0
2006-11-07 17:15:00,78.786,78.815,78.742,78.811,360800000.0
2006-11-07 17:30:00,78.824,78.867,78.785,78.825,553800000.0
2006-11-07 17:45:00,78.827,78.876,78.793,78.861,606200000.0
2006-11-07 18:00:00,78.855,78.885,78.788,78.874,438200000.0
2006-11-07 18:15:00,78.878,78.887,78.855,78.865,410000000.0
2006-11-07 18:30:00,78.878,78.893,78.822,78.833,591000000.0
2006-11-07 18:45:00,78.837,78.854,78.823,78.854,279800000.0
2006-11-07 19:00:00,78.855,78.892,78.83,78.863,328800000.0
2006-11-07 19:15:00,78.879,78.92,78.861,78.888,275000000.0
2006-11-07 19:30:00,78.898,78.967,78.894,78.92,184000000.0
2006-11-07 19:45:00,78.929,78.95,78.888,78.897,176400000.0
2006-11-07 20:00:00,78.896,78.914,78.835,78.897,199800000.0
2006-11-07 20:15:00,78.886,78.886,78.85,78.882,152400000.0
2006-11-07 20:30:00,78.891,78.899,78.843,78.869,166400000.0
2006-11-07 20:45:00,78.87,78.892,78.851,78.851,166200000.0
2006-11-07 21:00:00,78.858,78.898,78.853,78.895,132800000.0
2006-11-07 21:15:00,78.89,78.924,78.819,78.924,168000000.0
2006-11-07 21:30:00,78.936,78.957,78.837,78.943,160000000.0
2006-11-07 21:45:00,78.942,79.013,78.901,78.901,189800000.0
2006-11-07 22:00:00,78.843,78.939,78.843,78.92,204600000.0
2006-11-07 22:15:00,78.911,78.915,78.756,78.772,178600000.0
2006-11-07 22:30:00,78.788,78.834,78.751,78.815,201400000.0
2006-11-07 22:45:00,78.819,78.819,78.765,78.775,103400000.0
2006-11-07 23:00:00,78.791,78.808,78.762,78.767,175400000.0
2006-11-07 23:15:00,78.776,78.805,78.776,78.795,117200000.0
2006-11-07 23:30:00,78.785,78.815,78.762,78.815,192000000.0
2006-11-07 23:45:00,78.806,78.845,78.714,78.839,128400000.0
2006-11-08 00:00:00,78.763,78.871,78.711,78.803,158400000.0
2006-11-08 00:15:00,78.807,78.836,78.762,78.791,179200000.0
2006-11-08 00:30:00,78.794,78.794,78.709,78.733,196800000.0
2006-11-08 00:45:00,78.73,78.765,78.657,78.702,179600000.0
2006-11-08 01:00:00,78.698,78.759,78.671,78.752,187600000.0
2006-11-08 01:15:00,78.756,78.774,78.738,78.753,149800000.0
2006-11-08 01:30:00,78.765,78.805,78.751,78.777,165200000.0
2006-11-08 01:45:00,78.777,78.795,78.686,78.749,182400000.0
2006-11-08 02:00:00,78.741,78.77,78.727,78.755,186000000.0
2006-11-08 02:15:00,78.753,78.818,78.711,78.759,198400000.0
2006-11-08 02:30:00,78.735,78.758,78.676,78.719,180200000.0
2006-11-08 02:45:00,78.712,78.752,78.638,78.698,178400000.0
2006-11-08 03:00:00,78.721,78.756,78.647,78.745,199400000.0
2006-11-08 03:15:00,78.747,78.754,78.721,78.726,169000000.0
2006-11-08 03:30:00,78.723,78.738,78.662,78.711,183400000.0
2006-11-08 03:45:00,78.706,78.754,78.688,78.741,175400000.0
2006-11-08 04:00:00,78.739,78.751,78.709,78.743,133800000.0
2006-11-08 04:15:00,78.744,78.768,78.64,78.733,188000000.0
2006-11-08 04:30:00,78.734,78.77,78.702,78.725,144000000.0
2006-11-08 04:45:00,78.726,78.748,78.685,78.716,139600000.0
2006-11-08 05:00:00,78.705,78.746,78.677,78.701,142400000.0
2006-11-08 05:15:00,78.713,78.732,78.694,78.694,155200000.0
2006-11-08 05:30:00,78.706,78.717,78.691,78.707,140800000.0
2006-11-08 05:45:00,78.722,78.732,78.639,78.72,120800000.0
2006-11-08 06:00:00,78.722,78.752,78.638,78.743,147000000.0
2006-11-08 06:15:00,78.743,78.753,78.726,78.739,107200000.0
2006-11-08 06:30:00,78.729,78.749,78.694,78.723,155000000.0
2006-11-08 06:45:00,78.725,78.742,78.663,78.711,170600000.0
2006-11-08 07:00:00,78.716,78.722,78.633,78.707,170000000.0
2006-11-08 07:15:00,78.703,78.732,78.653,78.653,174400000.0
2006-11-08 07:30:00,78.663,78.719,78.647,78.695,190400000.0
2006-11-08 07:45:00,78.697,78.72,78.642,78.709,204800000.0
2006-11-08 08:00:00,78.702,78.769,78.677,78.757,145600000.0
2006-11-08 08:15:00,78.779,78.837,78.646,78.719,180600000.0
2006-11-08 08:30:00,78.716,78.744,78.635,78.635,184400000.0
2006-11-08 08:45:00,78.639,78.677,78.59,78.623,177600000.0
2006-11-08 09:00:00,78.654,78.675,78.58,78.654,195200000.0
2006-11-08 09:15:00,78.664,78.723,78.591,78.704,166200000.0
2006-11-08 09:30:00,78.699,78.837,78.689,78.814,180800000.0
2006-11-08 09:45:00,78.826,78.884,78.708,78.807,204000000.0
2006-11-08 10:00:00,78.811,78.813,78.726,78.736,192400000.0
2006-11-08 10:15:00,78.733,78.787,78.715,78.744,167400000.0
2006-11-08 10:30:00,78.745,78.766,78.671,78.741,147200000.0
2006-11-08 10:45:00,78.733,78.751,78.61,78.708,204800000.0
2006-11-08 11:00:00,78.714,78.731,78.606,78.66,202600000.0
2006-11-08 11:15:00,78.659,78.722,78.612,78.661,190400000.0
2006-11-08 11:30:00,78.661,78.704,78.626,78.669,193600000.0
2006-11-08 11:45:00,78.656,78.666,78.574,78.631,163200000.0
2006-11-08 12:00:00,78.648,78.681,78.625,78.631,134400000.0
2006-11-08 12:15:00,78.631,78.641,78.531,78.597,204800000.0
2006-11-08 12:30:00,78.592,78.596,78.464,78.561,211200000.0
2006-11-08 12:45:00,78.555,78.574,78.521,78.524,160000000.0
2006-11-08 13:00:00,78.522,78.541,78.454,78.48,195600000.0
2006-11-08 13:15:00,78.487,78.533,78.426,78.525,166400000.0
2006-11-08 13:30:00,78.531,78.613,78.531,78.607,286400000.0
2006-11-08 13:45:00,78.617,78.681,78.605,78.651,282000000.0
2006-11-08 14:00:00,78.653,78.669,78.62,78.624,356600000.0
2006-11-08 14:15:00,78.618,78.654,78.565,78.576,313000000.0
2006-11-08 14:30:00,78.585,78.665,78.564,78.59,301400000.0
2006-11-08 14:45:00,78.599,78.601,78.534,78.559,268200000.0
2006-11-08 15:00:00,78.558,78.64,78.552,78.639,251600000.0
2006-11-08 15:15:00,78.65,78.656,78.514,78.6,458200000.0
2006-11-08 15:30:00,78.511,78.623,78.5,78.604,561400000.0
2006-11-08 15:45:00,78.593,78.637,78.56,78.633,341000000.0
2006-11-08 16:00:00,78.636,78.729,78.636,78.645,589000000.0
2006-11-08 16:15:00,78.652,78.727,78.641,78.697,413200000.0
2006-11-08 16:30:00,78.694,78.723,78.674,78.703,511600000.0
2006-11-08 16:45:00,78.696,78.759,78.696,78.719,570000000.0
2006-11-08 17:00:00,78.715,78.753,78.689,78.689,623400000.0
2006-11-08 17:15:00,78.682,78.692,78.634,78.634,361400000.0
2006-11-08 17:30:00,78.613,78.683,78.592,78.625,548600000.0
2006-11-08 17:45:00,78.625,78.656,78.527,78.529,507600000.0
2006-11-08 18:00:00,78.524,78.573,78.512,78.546,351600000.0
2006-11-08 18:15:00,78.559,78.575,78.52,78.534,513600000.0
2006-11-08 18:30:00,78.538,78.611,78.518,78.611,604000000.0
2006-11-08 18:45:00,78.603,78.657,78.585,78.621,312400000.0
2006-11-08 19:00:00,78.622,78.66,78.602,78.626,316200000.0
2006-11-08 19:15:00,78.629,78.668,78.568,78.576,277800000.0
2006-11-08 19:30:00,78.576,78.654,78.558,78.652,171000000.0
2006-11-08 19:45:00,78.658,78.719,78.638,78.679,174800000.0
2006-11-08 20:00:00,78.686,78.686,78.566,78.651,228600000.0
2006-11-08 20:15:00,78.655,78.655,78.608,78.637,174200000.0
2006-11-08 20:30:00,78.635,78.699,78.631,78.688,153000000.0
2006-11-08 20:45:00,78.692,78.708,78.624,78.661,155200000.0
2006-11-08 21:00:00,78.658,78.682,78.63,78.682,184000000.0
2006-11-08 21:15:00,78.677,78.752,78.623,78.711,142800000.0
2006-11-08 21:30:00,78.724,78.737,78.613,78.706,109200000.0
2006-11-08 21:45:00,78.697,78.744,78.667,78.725,198400000.0
2006-11-08 22:00:00,78.73,78.744,78.683,78.735,137000000.0
2006-11-08 22:15:00,78.736,78.786,78.734,78.758,155200000.0
2006-11-08 22:30:00,78.767,78.781,78.703,78.757,156800000.0
2006-11-08 22:45:00,78.768,78.777,78.696,78.718,153600000.0
2006-11-08 23:00:00,78.733,78.779,78.724,78.742,187200000.0
2006-11-08 23:15:00,78.753,78.795,78.693,78.746,185000000.0
2006-11-08 23:30:00,78.75,78.758,78.625,78.645,215400000.0
2006-11-08 23:45:00,78.591,78.591,78.361,78.393,200400000.0
2006-11-09 00:00:00,78.365,78.434,78.361,78.429,162400000.0
2006-11-09 00:15:00,78.429,78.456,78.403,78.447,187200000.0
2006-11-09 00:30:00,78.45,78.523,78.437,78.502,183400000.0
2006-11-09 00:45:00,78.514,78.528,78.463,78.487,150800000.0
2006-11-09 01:00:00,78.479,78.52,78.454,78.516,172200000.0
2006-11-09 01:15:00,78.517,78.517,78.461,78.475,200200000.0
2006-11-09 01:30:00,78.472,78.557,78.472,78.555,190200000.0
2006-11-09 01:45:00,78.541,78.613,78.541,78.553,164200000.0
2006-11-09 02:00:00,78.544,78.585,78.531,78.568,198400000.0
2006-11-09 02:15:00,78.574,78.621,78.474,78.537,185000000.0
2006-11-09 02:30:00,78.509,78.565,78.464,78.497,193600000.0
2006-11-09 02:45:00,78.495,78.553,78.438,78.51,158400000.0
2006-11-09 03:00:00,78.515,78.566,78.432,78.527,188800000.0
2006-11-09 03:15:00,78.521,78.594,78.506,78.553,180000000.0
2006-11-09 03:30:00,78.561,78.578,78.503,78.558,152000000.0
2006-11-09 03:45:00,78.564,78.581,78.463,78.474,185400000.0
2006-11-09 04:00:00,78.473,78.473,78.36,78.41,168400000.0
2006-11-09 04:15:00,78.42,78.496,78.338,78.49,177600000.0
2006-11-09 04:30:00,78.497,78.503,78.388,78.419,145600000.0
2006-11-09 04:45:00,78.404,78.491,78.333,78.479,129000000.0
2006-11-09 05:00:00,78.466,78.482,78.43,78.462,138600000.0
2006-11-09 05:15:00,78.471,78.471,78.389,78.452,150400000.0
2006-11-09 05:30:00,78.469,78.472,78.338,78.338,156800000.0
2006-11-09 05:45:00,78.332,78.431,78.314,78.4,186000000.0
2006-11-09 06:00:00,78.416,78.426,78.321,78.406,186000000.0
2006-11-09 06:15:00,78.404,78.419,78.382,78.411,138000000.0
2006-11-09 06:30:00,78.414,78.438,78.361,78.382,195600000.0
2006-11-09 06:45:00,78.386,78.423,78.375,78.415,197800000.0
2006-11-09 07:00:00,78.413,78.425,78.323,78.354,136000000.0
2006-11-09 07:15:00,78.355,78.389,78.343,78.373,118400000.0
2006-11-09 07:30:00,78.386,78.392,78.368,78.376,117800000.0
2006-11-09 07:45:00,78.377,78.405,78.365,78.401,121000000.0
2006-11-09 08:00:00,78.411,78.428,78.374,78.393,179200000.0
2006-11-09 08:15:00,78.414,78.445,78.321,78.427,191400000.0
2006-11-09 08:30:00,78.422,78.47,78.42,78.439,190400000.0
2006-11-09 08:45:00,78.436,78.488,78.427,78.479,198800000.0
2006-11-09 09:00:00,78.476,78.482,78.42,78.455,179600000.0
2006-11-09 09:15:00,78.465,78.507,78.355,78.428,190200000.0
2006-11-09 09:30:00,78.424,78.427,78.188,78.246,192400000.0
2006-11-09 09:45:00,78.246,78.286,78.126,78.215,200400000.0
2006-11-09 10:00:00,78.226,78.307,78.22,78.281,191400000.0
2006-11-09 10:15:00,78.28,78.324,78.199,78.199,184200000.0
2006-11-09 10:30:00,78.195,78.251,78.141,78.251,129000000.0
2006-11-09 10:45:00,78.248,78.271,78.173,78.236,182400000.0
2006-11-09 11:00:00,78.223,78.234,78.149,78.2,165800000.0
2006-11-09 11:15:00,78.193,78.276,78.191,78.265,190800000.0
2006-11-09 11:30:00,78.27,78.329,78.216,78.222,193000000.0
2006-11-09 11:45:00,78.227,78.26,78.2,78.241,166000000.0
2006-11-09 12:00:00,78.26,78.273,78.204,78.243,179600000.0
2006-11-09 12:15:00,78.242,78.253,78.177,78.236,203800000.0
2006-11-09 12:30:00,78.232,78.269,78.153,78.26,198400000.0
2006-11-09 12:45:00,78.25,78.326,78.245,78.265,188200000.0
2006-11-09 13:00:00,78.268,78.405,78.266,78.362,207800000.0
2006-11-09 13:15:00,78.389,78.434,78.278,78.345,191400000.0
2006-11-09 13:30:00,78.337,78.39,78.304,78.373,312600000.0
2006-11-09 13:45:00,78.388,78.427,78.377,78.407,237200000.0
2006-11-09 14:00:00,78.391,78.432,78.388,78.412,372000000.0
2006-11-09 14:15:00,78.413,78.428,78.351,78.378,313000000.0
2006-11-09 14:30:00,78.381,78.431,78.381,78.415,313400000.0
2006-11-09 14:45:00,78.388,78.405,78.337,78.404,250600000.0
2006-11-09 15:00:00,78.408,78.467,78.403,78.441,291000000.0
2006-11-09 15:15:00,78.438,78.453,78.293,78.376,455200000.0
2006-11-09 15:30:00,78.339,78.552,78.329,78.552,593800000.0
2006-11-09 15:45:00,78.566,78.569,78.489,78.532,340000000.0
2006-11-09 16:00:00,78.527,78.542,78.48,78.518,589000000.0
2006-11-09 16:15:00,78.53,78.535,78.486,78.501,380600000.0
2006-11-09 16:30:00,78.508,78.532,78.453,78.532,523600000.0
2006-11-09 16:45:00,78.515,78.545,78.464,78.469,510800000.0
2006-11-09 17:00:00,78.466,78.561,78.43,78.541,625200000.0
2006-11-09 17:15:00,78.54,78.557,78.353,78.357,362000000.0
2006-11-09 17:30:00,78.346,78.372,78.248,78.287,503200000.0
2006-11-09 17:45:00,78.291,78.317,78.192,78.242,606600000.0
2006-11-09 18:00:00,78.25,78.283,78.22,78.254,437000000.0
2006-11-09 18:15:00,78.266,78.403,78.214,78.363,513000000.0
2006-11-09 18:30:00,78.365,78.377,78.218,78.331,674600000.0
2006-11-09 18:45:00,78.333,78.369,78.297,78.365,343400000.0
2006-11-09 19:00:00,78.372,78.398,78.318,78.322,327800000.0
2006-11-09 19:15:00,78.327,78.343,78.296,78.33,243200000.0
2006-11-09 19:30:00,78.339,78.369,78.298,78.345,160000000.0
2006-11-09 19:45:00,78.363,78.439,78.35,78.399,186600000.0
2006-11-09 20:00:00,78.398,78.439,78.361,78.426,153000000.0
2006-11-09 20:15:00,78.433,78.451,78.402,78.446,190200000.0
2006-11-09 20:30:00,78.446,78.466,78.413,78.452,171200000.0
2006-11-09 20:45:00,78.451,78.495,78.442,78.477,165200000.0
2006-11-09 21:00:00,78.477,78.481,78.365,78.397,149200000.0
2006-11-09 21:15:00,78.408,78.438,78.343,78.403,145600000.0
2006-11-09 21:30:00,78.4,78.441,78.31,78.414,166400000.0
2006-11-09 21:45:00,78.412,78.449,78.39,78.39,170400000.0
2006-11-09 22:00:00,78.39,78.392,78.298,78.31,200400000.0
2006-11-09 22:15:00,78.313,78.337,78.29,78.321,150800000.0
2006-11-09 22:30:00,78.326,78.414,78.268,78.391,181800000.0
2006-11-09 22:45:00,78.4,78.419,78.368,78.39,162000000.0
2006-11-09 23:00:00,78.41,78.439,78.393,78.393,134400000.0
2006-11-09 23:15:00,78.392,78.421,78.343,78.397,148800000.0
2006-11-09 23:30:00,78.407,78.431,78.383,78.386,161600000.0
2006-11-09 23:45:00,78.383,78.427,78.248,78.355,161600000.0
2006-11-10 00:00:00,78.353,78.389,78.352,78.355,171200000.0
2006-11-10 00:15:00,78.365,78.453,78.353,78.421,219200000.0
2006-11-10 00:30:00,78.424,78.426,78.33,78.361,203600000.0
2006-11-10 00:45:00,78.357,78.398,78.334,78.396,149200000.0
2006-11-10 01:00:00,78.394,78.418,78.334,78.393,188800000.0
2006-11-10 01:15:00,78.39,78.437,78.38,78.402,198400000.0
2006-11-10 01:30:00,78.411,78.45,78.381,78.44,164200000.0
2006-11-10 01:45:00,78.445,78.449,78.338,78.338,162000000.0
2006-11-10 02:00:00,78.335,78.354,78.302,78.345,185600000.0
2006-11-10 02:15:00,78.348,78.415,78.306,78.414,188200000.0
2006-11-10 02:30:00,78.408,78.421,78.378,78.413,182400000.0
2006-11-10 02:45:00,78.414,78.46,78.355,78.417,125800000.0
2006-11-10 03:00:00,78.42,78.456,78.331,78.423,188200000.0
2006-11-10 03:15:00,78.395,78.431,78.361,78.423,183800000.0
2006-11-10 03:30:00,78.426,78.426,78.192,78.192,193400000.0
2006-11-10 03:45:00,78.177,78.27,78.171,78.257,174200000.0
2006-11-10 04:00:00,78.243,78.253,78.171,78.242,178000000.0
2006-11-10 04:15:00,78.244,78.25,78.088,78.18,190400000.0
2006-11-10 04:30:00,78.166,78.212,78.123,78.152,169400000.0
2006-11-10 04:45:00,78.154,78.169,78.071,78.115,177600000.0
2006-11-10 05:00:00,78.104,78.14,78.054,78.058,192000000.0
2006-11-10 05:15:00,78.055,78.138,78.015,78.096,162600000.0
2006-11-10 05:30:00,78.094,78.112,78.068,78.093,143400000.0
2006-11-10 05:45:00,78.093,78.131,78.035,78.111,128000000.0
2006-11-10 06:00:00,78.118,78.175,78.063,78.166,123600000.0
2006-11-10 06:15:00,78.165,78.175,78.106,78.141,156200000.0
2006-11-10 06:30:00,78.142,78.172,78.069,78.158,129600000.0
2006-11-10 06:45:00,78.148,78.161,78.12,78.143,154600000.0
2006-11-10 07:00:00,78.154,78.239,78.154,78.237,179000000.0
2006-11-10 07:15:00,78.234,78.234,78.148,78.186,166800000.0
2006-11-10 07:30:00,78.195,78.213,78.154,78.203,190800000.0
2006-11-10 07:45:00,78.206,78.216,78.142,78.185,175800000.0
2006-11-10 08:00:00,78.18,78.224,78.146,78.194,149200000.0
2006-11-10 08:15:00,78.209,78.209,78.105,78.202,179200000.0
2006-11-10 08:30:00,78.197,78.203,78.136,78.182,188200000.0
2006-11-10 08:45:00,78.169,78.222,78.155,78.18,190400000.0
2006-11-10 09:00:00,78.177,78.222,78.166,78.197,194600000.0
2006-11-10 09:15:00,78.213,78.258,78.116,78.258,190400000.0
2006-11-10 09:30:00,78.259,78.26,78.158,78.225,194000000.0
2006-11-10 09:45:00,78.236,78.247,78.123,78.204,203200000.0
2006-11-10 10:00:00,78.205,78.237,78.157,78.229,192000000.0
2006-11-10 10:15:00,78.245,78.278,78.217,78.218,178000000.0
2006-11-10 10:30:00,78.219,78.262,78.151,78.243,182400000.0
2006-11-10 10:45:00,78.235,78.244,78.042,78.169,188200000.0
2006-11-10 11:00:00,78.157,78.163,78.018,78.159,216800000.0
2006-11-10 11:15:00,78.156,78.164,78.095,78.104,201600000.0
2006-11-10 11:30:00,78.1,78.115,78.038,78.108,177600000.0
2006-11-10 11:45:00,78.101,78.123,77.98,78.039,192000000.0
2006-11-10 12:00:00,78.047,78.094,78.026,78.08,181600000.0
2006-11-10 12:15:00,78.076,78.092,77.992,78.056,205200000.0
2006-11-10 12:30:00,78.039,78.123,78.025,78.117,210600000.0
2006-11-10 12:45:00,78.121,78.172,78.103,78.105,202000000.0
2006-11-10 13:00:00,78.107,78.125,78.083,78.092,189200000.0
2006-11-10 13:15:00,78.107,78.142,78.042,78.129,201600000.0
2006-11-10 13:30:00,78.117,78.138,78.08,78.08,312200000.0
2006-11-10 13:45:00,78.076,78.096,78.037,78.082,283200000.0
2006-11-10 14:00:00,78.085,78.085,78.023,78.073,311400000.0
2006-11-10 14:15:00,78.082,78.122,78.042,78.096,300800000.0
2006-11-10 14:30:00,78.085,78.178,78.085,78.176,269600000.0
2006-11-10 14:45:00,78.178,78.195,78.143,78.195,268800000.0
2006-11-10 15:00:00,78.181,78.181,78.098,78.121,267000000.0
2006-11-10 15:15:00,78.132,78.172,78.016,78.102,458000000.0
2006-11-10 15:30:00,78.029,78.146,77.998,78.068,592800000.0
2006-11-10 15:45:00,78.068,78.084,78.037,78.062,327800000.0
2006-11-10 16:00:00,78.064,78.111,78.024,78.109,555400000.0
2006-11-10 16:15:00,78.099,78.139,78.082,78.119,385200000.0
2006-11-10 16:30:00,78.12,78.158,78.104,78.153,510400000.0
2006-11-10 16:45:00,78.15,78.161,78.101,78.12,484800000.0
2006-11-10 17:00:00,78.124,78.197,78.121,78.187,625800000.0
2006-11-10 17:15:00,78.168,78.188,78.133,78.162,343800000.0
2006-11-10 17:30:00,78.152,78.158,78.05,78.054,548000000.0
2006-11-10 17:45:00,78.055,78.195,78.048,78.152,599600000.0
2006-11-10 18:00:00,78.124,78.148,78.039,78.054,395000000.0
2006-11-10 18:15:00,78.065,78.176,78.065,78.157,473400000.0
2006-11-10 18:30:00,78.143,78.159,78.107,78.107,598400000.0
2006-11-10 18:45:00,78.123,78.225,78.111,78.224,329000000.0
2006-11-10 19:00:00,78.219,78.219,78.165,78.192,256800000.0
2006-11-10 19:15:00,78.191,78.191,78.145,78.163,134800000.0
2006-11-10 19:30:00,78.165,78.168,78.123,78.158,104400000.0
2006-11-10 19:45:00,78.175,78.224,78.159,78.193,151200000.0
2006-11-10 20:00:00,78.189,78.212,78.13,78.192,216800000.0
2006-11-10 20:15:00,78.196,78.238,78.155,78.207,194600000.0
2006-11-10 20:30:00,78.206,78.244,78.202,78.23,182400000.0
2006-11-10 20:45:00,78.234,78.247,78.19,78.21,176400000.0
2006-11-10 21:00:00,78.214,78.243,78.192,78.215,120000000.0
2006-11-10 21:15:00,78.204,78.238,78.105,78.224,156800000.0
2006-11-10 21:30:00,78.223,78.284,78.171,78.26,186000000.0
2006-11-10 21:45:00,78.259,78.299,78.244,78.244,198400000.0
2006-11-10 22:00:00,78.247,78.269,78.233,78.247,143800000.0
2006-11-10 22:15:00,78.236,78.294,78.236,78.282,190800000.0
2006-11-10 22:30:00,78.285,78.285,78.25,78.259,163200000.0
2006-11-10 22:45:00,78.262,78.295,78.262,78.267,149200000.0
2006-11-10 23:00:00,78.276,78.304,78.274,78.286,196800000.0
2006-11-10 23:15:00,78.286,78.323,78.25,78.297,144400000.0
2006-11-10 23:30:00,78.305,78.33,78.258,78.318,216000000.0
2006-11-10 23:45:00,78.304,78.304,78.169,78.254,181200000.0
2006-11-13 00:00:00,78.182,78.243,78.182,78.204,149800000.0
2006-11-13 00:15:00,78.202,78.205,78.135,78.146,165600000.0
2006-11-13 00:30:00,78.154,78.168,78.105,78.164,168000000.0
2006-11-13 00:45:00,78.161,78.161,78.063,78.086,164200000.0
2006-11-13 01:00:00,78.099,78.125,78.071,78.121,171200000.0
2006-11-13 01:15:00,78.108,78.178,78.108,78.168,173800000.0
2006-11-13 01:30:00,78.161,78.171,78.107,78.171,165200000.0
2006-11-13 01:45:00,78.166,78.168,78.094,78.111,179000000.0
2006-11-13 02:00:00,78.11,78.142,78.055,78.055,199600000.0
2006-11-13 02:15:00,78.06,78.069,77.941,78.015,183800000.0
2006-11-13 02:30:00,78.015,78.076,77.967,78.076,152400000.0
2006-11-13 02:45:00,78.07,78.139,78.028,78.139,165800000.0
2006-11-13 03:00:00,78.141,78.141,78.046,78.05,180600000.0
2006-11-13 03:15:00,78.055,78.064,77.974,78.023,195000000.0
2006-11-13 03:30:00,78.029,78.037,77.918,78.0,192400000.0
2006-11-13 03:45:00,77.991,78.017,77.975,77.979,172800000.0
2006-11-13 04:00:00,77.983,78.02,77.971,78.009,160000000.0
2006-11-13 04:15:00,78.018,78.043,77.926,78.035,159400000.0
2006-11-13 04:30:00,78.031,78.048,78.007,78.035,112000000.0
2006-11-13 04:45:00,78.029,78.037,77.915,77.99,134400000.0
2006-11-13 05:00:00,77.971,78.011,77.957,77.993,184400000.0
2006-11-13 05:15:00,78.0,78.054,77.951,78.03,160000000.0
2006-11-13 05:30:00,78.018,78.042,77.988,78.022,155600000.0
2006-11-13 05:45:00,78.011,78.035,77.923,78.008,164800000.0
2006-11-13 06:00:00,77.999,78.008,77.952,77.996,153400000.0
2006-11-13 06:15:00,77.995,78.038,77.977,78.025,105600000.0
2006-11-13 06:30:00,78.012,78.104,77.985,78.063,192400000.0
2006-11-13 06:45:00,78.059,78.07,78.024,78.046,185600000.0
2006-11-13 07:00:00,78.046,78.056,78.025,78.049,157800000.0
2006-11-13 07:15:00,78.047,78.058,78.014,78.039,161000000.0
2006-11-13 07:30:00,78.055,78.08,78.034,78.054,148200000.0
2006-11-13 07:45:00,78.05,78.065,78.004,78.047,153800000.0
2006-11-13 08:00:00,78.058,78.098,78.006,78.093,148800000.0
2006-11-13 08:15:00,78.107,78.118,78.02,78.095,192000000.0
2006-11-13 08:30:00,78.087,78.104,78.065,78.069,155600000.0
2006-11-13 08:45:00,78.062,78.091,78.052,78.088,148800000.0
2006-11-13 09:00:00,78.1,78.138,78.057,78.104,195400000.0
2006-11-13 09:15:00,78.104,78.147,78.055,78.09,189200000.0
2006-11-13 09:30:00,78.098,78.117,78.026,78.108,181800000.0
2006-11-13 09:45:00,78.11,78.115,77.979,78.078,189800000.0
2006-11-13 10:00:00,78.095,78.151,78.088,78.125,184200000.0
2006-11-13 10:15:00,78.13,78.131,78.066,78.073,168000000.0
2006-11-13 10:30:00,78.086,78.12,78.013,78.047,162600000.0
2006-11-13 10:45:00,78.034,78.067,77.972,78.042,205200000.0
2006-11-13 11:00:00,78.045,78.045,77.908,77.911,217000000.0
2006-11-13 11:15:00,77.905,77.979,77.881,77.971,201000000.0
2006-11-13 11:30:00,77.969,78.049,77.969,78.042,193600000.0
2006-11-13 11:45:00,78.042,78.104,78.02,78.054,180600000.0
2006-11-13 12:00:00,78.045,78.082,78.006,78.043,192000000.0
2006-11-13 12:15:00,78.047,78.061,77.978,77.982,192000000.0
2006-11-13 12:30:00,77.973,78.019,77.9,77.966,195800000.0
2006-11-13 12:45:00,77.966,78.041,77.966,78.027,187000000.0
2006-11-13 13:00:00,78.037,78.045,77.985,78.022,208000000.0
2006-11-13 13:15:00,78.017,78.049,77.945,78.034,168000000.0
2006-11-13 13:30:00,78.035,78.057,78.02,78.027,281600000.0
2006-11-13 13:45:00,78.019,78.05,78.005,78.04,225000000.0
2006-11-13 14:00:00,78.053,78.11,78.027,78.041,371200000.0
2006-11-13 14:15:00,78.045,78.078,78.039,78.065,216800000.0
2006-11-13 14:30:00,78.063,78.11,78.036,78.102,315000000.0
2006-11-13 14:45:00,78.094,78.094,78.047,78.06,234000000.0
2006-11-13 15:00:00,78.056,78.137,78.03,78.11,274600000.0
2006-11-13 15:15:00,78.104,78.174,78.063,78.149,336800000.0
2006-11-13 15:30:00,78.062,78.186,78.043,78.173,476000000.0
2006-11-13 15:45:00,78.182,78.189,78.083,78.103,316600000.0
2006-11-13 16:00:00,78.106,78.149,78.069,78.083,537800000.0
2006-11-13 16:15:00,78.064,78.119,78.016,78.084,395800000.0
2006-11-13 16:30:00,78.085,78.085,78.016,78.069,560800000.0
2006-11-13 16:45:00,78.07,78.135,78.041,78.093,568200000.0
2006-11-13 17:00:00,78.104,78.159,78.09,78.151,624800000.0
2006-11-13 17:15:00,78.153,78.158,78.091,78.091,361400000.0
2006-11-13 17:30:00,78.088,78.114,78.066,78.082,481400000.0
2006-11-13 17:45:00,78.079,78.081,77.98,77.987,573000000.0
2006-11-13 18:00:00,77.994,78.038,77.992,78.013,437600000.0
2006-11-13 18:15:00,78.015,78.015,77.909,77.98,486600000.0
2006-11-13 18:30:00,77.972,77.986,77.923,77.94,651600000.0
2006-11-13 18:45:00,77.945,77.955,77.867,77.877,327800000.0
2006-11-13 19:00:00,77.872,77.89,77.836,77.87,315600000.0
2006-11-13 19:15:00,77.887,77.92,77.833,77.833,276600000.0
2006-11-13 19:30:00,77.838,77.948,77.818,77.948,170000000.0
2006-11-13 19:45:00,77.943,77.948,77.898,77.931,171200000.0
2006-11-13 20:00:00,77.934,77.937,77.795,77.846,247200000.0
2006-11-13 20:15:00,77.853,77.878,77.837,77.871,176000000.0
2006-11-13 20:30:00,77.857,77.883,77.833,77.88,187200000.0
2006-11-13 20:45:00,77.882,77.962,77.878,77.891,176000000.0
2006-11-13 21:00:00,77.893,77.938,77.876,77.895,148200000.0
2006-11-13 21:15:00,77.89,77.906,77.8,77.872,141800000.0
2006-11-13 21:30:00,77.873,77.933,77.84,77.914,132000000.0
2006-11-13 21:45:00,77.906,77.946,77.899,77.906,194000000.0
2006-11-13 22:00:00,77.887,77.917,77.868,77.9,192000000.0
2006-11-13 22:15:00,77.896,77.948,77.894,77.919,166200000.0
2006-11-13 22:30:00,77.906,77.932,77.823,77.889,188800000.0
2006-11-13 22:45:00,77.886,77.911,77.788,77.903,148200000.0
2006-11-13 23:00:00,77.905,77.924,77.864,77.914,188800000.0
2006-11-13 23:15:00,77.915,77.983,77.842,77.889,155600000.0
2006-11-13 23:30:00,77.897,77.897,77.807,77.808,177600000.0
2006-11-13 23:45:00,77.819,77.887,77.72,77.791,168000000.0
2006-11-14 00:00:00,77.755,77.818,77.744,77.794,155200000.0
2006-11-14 00:15:00,77.81,77.878,77.794,77.83,205600000.0
2006-11-14 00:30:00,77.828,77.864,77.784,77.853,168400000.0
2006-11-14 00:45:00,77.843,77.866,77.81,77.84,168400000.0
2006-11-14 01:00:00,77.827,77.872,77.737,77.87,198800000.0
2006-11-14 01:15:00,77.871,77.876,77.82,77.839,163200000.0
2006-11-14 01:30:00,77.833,77.853,77.811,77.819,166800000.0
2006-11-14 01:45:00,77.815,77.828,77.617,77.617,194000000.0
2006-11-14 02:00:00,77.623,77.694,77.577,77.663,198200000.0
2006-11-14 02:15:00,77.662,77.703,77.592,77.702,198400000.0
2006-11-14 02:30:00,77.714,77.833,77.706,77.821,180800000.0
2006-11-14 02:45:00,77.822,77.841,77.73,77.829,166200000.0
2006-11-14 03:00:00,77.84,77.857,77.758,77.816,189200000.0
2006-11-14 03:15:00,77.839,77.842,77.78,77.795,195600000.0
2006-11-14 03:30:00,77.809,77.873,77.747,77.847,181800000.0
2006-11-14 03:45:00,77.844,77.891,77.812,77.814,189200000.0
2006-11-14 04:00:00,77.828,77.851,77.765,77.781,180000000.0
2006-11-14 04:15:00,77.8,77.804,77.708,77.795,98600000.0
2006-11-14 04:30:00,77.796,77.796,77.72,77.777,171600000.0
2006-11-14 04:45:00,77.777,77.807,77.754,77.756,108800000.0
2006-11-14 05:00:00,77.739,77.766,77.716,77.736,140800000.0
2006-11-14 05:15:00,77.731,77.797,77.718,77.77,138600000.0
2006-11-14 05:30:00,77.796,77.807,77.754,77.792,117800000.0
2006-11-14 05:45:00,77.795,77.881,77.769,77.857,200200000.0
2006-11-14 06:00:00,77.863,77.863,77.708,77.811,172200000.0
2006-11-14 06:15:00,77.813,77.828,77.764,77.817,145600000.0
2006-11-14 06:30:00,77.812,77.815,77.7,77.754,204600000.0
2006-11-14 06:45:00,77.752,77.752,77.667,77.7,198400000.0
2006-11-14 07:00:00,77.679,77.715,77.648,77.711,134400000.0
2006-11-14 07:15:00,77.706,77.721,77.683,77.698,153400000.0
2006-11-14 07:30:00,77.696,77.739,77.67,77.738,136000000.0
2006-11-14 07:45:00,77.761,77.776,77.73,77.773,177200000.0
2006-11-14 08:00:00,77.769,77.809,77.726,77.726,178000000.0
2006-11-14 08:15:00,77.73,77.775,77.665,77.743,164000000.0
2006-11-14 08:30:00,77.76,77.775,77.723,77.764,191400000.0
2006-11-14 08:45:00,77.765,77.792,77.736,77.754,199400000.0
2006-11-14 09:00:00,77.76,77.76,77.63,77.63,194600000.0
2006-11-14 09:15:00,77.638,77.674,77.575,77.603,172600000.0
2006-11-14 09:30:00,77.614,77.673,77.599,77.662,193000000.0
2006-11-14 09:45:00,77.671,77.721,77.608,77.693,215400000.0
2006-11-14 10:00:00,77.707,77.797,77.683,77.797,158400000.0
2006-11-14 10:15:00,77.803,77.815,77.694,77.747,190400000.0
2006-11-14 10:30:00,77.754,77.803,77.65,77.792,182800000.0
2006-11-14 10:45:00,77.784,77.825,77.73,77.797,204000000.0
2006-11-14 11:00:00,77.806,77.842,77.716,77.814,216400000.0
2006-11-14 11:15:00,77.783,77.819,77.73,77.735,202000000.0
2006-11-14 11:30:00,77.742,77.778,77.723,77.768,193000000.0
2006-11-14 11:45:00,77.78,77.799,77.62,77.657,164800000.0
2006-11-14 12:00:00,77.672,77.696,77.646,77.654,192000000.0
2006-11-14 12:15:00,77.642,77.73,77.599,77.702,204200000.0
2006-11-14 12:30:00,77.709,77.732,77.625,77.698,211600000.0
2006-11-14 12:45:00,77.718,77.755,77.685,77.736,192000000.0
2006-11-14 13:00:00,77.731,77.751,77.697,77.707,198200000.0
2006-11-14 13:15:00,77.72,77.729,77.586,77.67,152400000.0
2006-11-14 13:30:00,77.665,77.672,77.581,77.602,313800000.0
2006-11-14 13:45:00,77.605,77.635,77.599,77.62,282600000.0
2006-11-14 14:00:00,77.626,77.635,77.59,77.612,303800000.0
2006-11-14 14:15:00,77.615,77.649,77.587,77.64,265000000.0
2006-11-14 14:30:00,77.633,77.668,77.616,77.64,278800000.0
2006-11-14 14:45:00,77.637,77.639,77.598,77.606,218400000.0
2006-11-14 15:00:00,77.594,77.6,77.56,77.568,286800000.0
2006-11-14 15:15:00,77.579,77.589,77.487,77.572,457000000.0
2006-11-14 15:30:00,77.442,77.623,77.392,77.585,593400000.0
2006-11-14 15:45:00,77.596,77.641,77.556,77.626,339000000.0
2006-11-14 16:00:00,77.609,77.684,77.578,77.681,590800000.0
2006-11-14 16:15:00,77.689,77.702,77.561,77.566,387600000.0
2006-11-14 16:30:00,77.556,77.605,77.494,77.522,559200000.0
2006-11-14 16:45:00,77.524,77.542,77.478,77.534,571600000.0
2006-11-14 17:00:00,77.557,77.662,77.526,77.558,625800000.0
2006-11-14 17:15:00,77.577,77.611,77.452,77.459,360400000.0
2006-11-14 17:30:00,77.443,77.496,77.427,77.49,550600000.0
2006-11-14 17:45:00,77.468,77.627,77.468,77.627,605400000.0
2006-11-14 18:00:00,77.65,77.662,77.592,77.64,413400000.0
2006-11-14 18:15:00,77.639,77.685,77.617,77.638,512000000.0
2006-11-14 18:30:00,77.639,77.685,77.613,77.666,606400000.0
2006-11-14 18:45:00,77.669,77.678,77.634,77.639,326800000.0
2006-11-14 19:00:00,77.628,77.65,77.574,77.644,281400000.0
2006-11-14 19:15:00,77.645,77.665,77.606,77.647,248000000.0
2006-11-14 19:30:00,77.651,77.652,77.539,77.577,144000000.0
2006-11-14 19:45:00,77.573,77.598,77.555,77.564,160400000.0
2006-11-14 20:00:00,77.57,77.609,77.568,77.578,202800000.0
2006-11-14 20:15:00,77.572,77.608,77.548,77.574,202600000.0
2006-11-14 20:30:00,77.574,77.582,77.542,77.557,169400000.0
2006-11-14 20:45:00,77.562,77.577,77.545,77.549,164800000.0
2006-11-14 21:00:00,77.55,77.577,77.51,77.549,179000000.0
2006-11-14 21:15:00,77.546,77.582,77.438,77.523,163000000.0
2006-11-14 21:30:00,77.523,77.555,77.432,77.539,157800000.0
2006-11-14 21:45:00,77.523,77.548,77.499,77.546,124800000.0
2006-11-14 22:00:00,77.548,77.591,77.538,77.552,187600000.0
2006-11-14 22:15:00,77.56,77.571,77.544,77.559,141200000.0
2006-11-14 22:30:00,77.567,77.612,77.549,77.598,154400000.0
2006-11-14 22:45:00,77.602,77.622,77.575,77.592,151400000.0
2006-11-14 23:00:00,77.599,77.599,77.381,77.428,175400000.0
2006-11-14 23:15:00,77.429,77.473,77.351,77.376,170000000.0
2006-11-14 23:30:00,77.395,77.461,77.382,77.418,209600000.0
2006-11-14 23:45:00,77.535,77.912,77.535,77.855,192400000.0
2006-11-15 00:00:00,77.859,77.887,77.799,77.812,179600000.0
2006-11-15 00:15:00,77.825,77.826,77.73,77.803,187600000.0
2006-11-15 00:30:00,77.787,77.83,77.777,77.822,173000000.0
2006-11-15 00:45:00,77.82,77.842,77.784,77.833,163600000.0
2006-11-15 01:00:00,77.829,77.878,77.764,77.87,150400000.0
2006-11-15 01:15:00,77.874,77.922,77.867,77.908,193000000.0
2006-11-15 01:30:00,77.916,78.022,77.916,77.964,187200000.0
2006-11-15 01:45:00,77.965,77.991,77.933,77.95,204000000.0
2006-11-15 02:00:00,77.973,77.99,77.941,77.963,172600000.0
2006-11-15 02:15:00,77.971,77.983,77.858,77.912,179600000.0
2006-11-15 02:30:00,77.908,77.96,77.902,77.923,167000000.0
2006-11-15 02:45:00,77.912,77.923,77.772,77.837,153400000.0
2006-11-15 03:00:00,77.835,77.862,77.75,77.825,200400000.0
2006-11-15 03:15:00,77.826,77.847,77.788,77.801,194600000.0
2006-11-15 03:30:00,77.809,77.82,77.748,77.792,195600000.0
2006-11-15 03:45:00,77.784,77.829,77.784,77.807,160400000.0
2006-11-15 04:00:00,77.805,77.818,77.746,77.816,171000000.0
2006-11-15 04:15:00,77.822,77.822,77.703,77.802,146000000.0
2006-11-15 04:30:00,77.799,77.874,77.799,77.86,128000000.0
2006-11-15 04:45:00,77.865,77.867,77.753,77.829,144400000.0
2006-11-15 05:00:00,77.807,77.823,77.78,77.804,147600000.0
2006-11-15 05:15:00,77.802,77.859,77.741,77.836,155200000.0
2006-11-15 05:30:00,77.851,77.863,77.802,77.806,182400000.0
2006-11-15 05:45:00,77.809,77.872,77.747,77.838,155200000.0
2006-11-15 06:00:00,77.848,77.871,77.825,77.838,116200000.0
2006-11-15 06:15:00,77.85,77.898,77.842,77.881,163200000.0
2006-11-15 06:30:00,77.873,77.9,77.778,77.858,182400000.0
2006-11-15 06:45:00,77.854,77.863,77.819,77.835,165200000.0
2006-11-15 07:00:00,77.849,77.88,77.84,77.852,184000000.0
2006-11-15 07:15:00,77.851,77.872,77.827,77.838,182800000.0
2006-11-15 07:30:00,77.839,77.855,77.808,77.842,176800000.0
2006-11-15 07:45:00,77.843,77.874,77.83,77.858,187200000.0
2006-11-15 08:00:00,77.86,77.864,77.802,77.828,154000000.0
2006-11-15 08:15:00,77.834,77.907,77.758,77.877,179600000.0
2006-11-15 08:30:00,77.867,77.881,77.734,77.769,202400000.0
2006-11-15 08:45:00,77.77,77.778,77.658,77.658,162600000.0
2006-11-15 09:00:00,77.663,77.752,77.663,77.676,194000000.0
2006-11-15 09:15:00,77.682,77.71,77.568,77.71,190400000.0
2006-11-15 09:30:00,77.714,77.782,77.653,77.766,194000000.0
2006-11-15 09:45:00,77.76,77.846,77.691,77.774,203200000.0
2006-11-15 10:00:00,77.774,77.86,77.758,77.845,178600000.0
2006-11-15 10:15:00,77.824,77.891,77.824,77.858,172200000.0
2006-11-15 10:30:00,77.854,77.926,77.804,77.926,170000000.0
2006-11-15 10:45:00,77.923,77.976,77.846,77.902,188800000.0
2006-11-15 11:00:00,77.909,77.923,77.829,77.863,217000000.0
2006-11-15 11:15:00,77.851,77.874,77.757,77.779,201000000.0
2006-11-15 11:30:00,77.789,77.841,77.766,77.789,192400000.0
2006-11-15 11:45:00,77.795,77.823,77.762,77.795,180200000.0
2006-11-15 12:00:00,77.807,77.813,77.741,77.786,168000000.0
2006-11-15 12:15:00,77.794,77.815,77.72,77.788,204200000.0
2006-11-15 12:30:00,77.784,77.845,77.729,77.838,194000000.0
2006-11-15 12:45:00,77.845,77.862,77.662,77.746,192200000.0
2006-11-15 13:00:00,77.745,77.842,77.743,77.818,206200000.0
2006-11-15 13:15:00,77.831,77.866,77.751,77.862,201600000.0
2006-11-15 13:30:00,77.846,77.855,77.782,77.807,313000000.0
2006-11-15 13:45:00,77.806,77.836,77.777,77.812,259600000.0
2006-11-15 14:00:00,77.804,77.847,77.786,77.807,372800000.0
2006-11-15 14:15:00,77.812,77.856,77.807,77.845,287800000.0
2006-11-15 14:30:00,77.836,77.865,77.776,77.799,310800000.0
2006-11-15 14:45:00,77.803,77.803,77.753,77.775,254200000.0
2006-11-15 15:00:00,77.783,77.84,77.774,77.784,280200000.0
2006-11-15 15:15:00,77.768,77.792,77.7,77.791,443000000.0
2006-11-15 15:30:00,77.732,77.857,77.68,77.829,593400000.0
2006-11-15 15:45:00,77.829,77.906,77.811,77.872,340600000.0
2006-11-15 16:00:00,77.887,77.896,77.844,77.882,588000000.0
2006-11-15 16:15:00,77.885,77.909,77.83,77.869,412600000.0
2006-11-15 16:30:00,77.866,77.884,77.833,77.874,560400000.0
2006-11-15 16:45:00,77.881,77.894,77.835,77.838,456000000.0
2006-11-15 17:00:00,77.843,77.899,77.811,77.853,584800000.0
2006-11-15 17:15:00,77.861,77.869,77.821,77.835,361400000.0
2006-11-15 17:30:00,77.825,77.842,77.781,77.807,482400000.0
2006-11-15 17:45:00,77.81,77.89,77.805,77.89,607800000.0
2006-11-15 18:00:00,77.893,77.893,77.841,77.89,381000000.0
2006-11-15 18:15:00,77.892,77.911,77.87,77.896,444000000.0
2006-11-15 18:30:00,77.892,77.899,77.862,77.869,562000000.0
2006-11-15 18:45:00,77.865,77.877,77.792,77.799,323400000.0
2006-11-15 19:00:00,77.795,77.809,77.768,77.782,249400000.0
2006-11-15 19:15:00,77.779,77.779,77.708,77.759,252800000.0
2006-11-15 19:30:00,77.771,77.799,77.733,77.789,172200000.0
2006-11-15 19:45:00,77.783,77.797,77.747,77.747,97000000.0
2006-11-15 20:00:00,77.75,77.763,77.667,77.722,167200000.0
2006-11-15 20:15:00,77.728,77.735,77.691,77.706,176000000.0
2006-11-15 20:30:00,77.706,77.759,77.699,77.724,122000000.0
2006-11-15 20:45:00,77.726,77.746,77.68,77.682,161600000.0
2006-11-15 21:00:00,77.693,77.773,77.634,77.707,202000000.0
2006-11-15 21:15:00,77.719,77.854,77.673,77.808,178600000.0
2006-11-15 21:30:00,77.814,77.869,77.739,77.834,165200000.0
2006-11-15 21:45:00,77.834,77.841,77.769,77.771,180200000.0
2006-11-15 22:00:00,77.777,77.826,77.757,77.8,187200000.0
2006-11-15 22:15:00,77.775,77.808,77.749,77.793,186600000.0
2006-11-15 22:30:00,77.796,77.796,77.708,77.759,135400000.0
2006-11-15 22:45:00,77.762,77.787,77.753,77.775,146000000.0
2006-11-15 23:00:00,77.787,77.81,77.769,77.792,150400000.0
2006-11-15 23:15:00,77.775,77.783,77.759,77.776,143200000.0
2006-11-15 23:30:00,77.767,77.8,77.764,77.792,197800000.0
2006-11-15 23:45:00,77.792,77.82,77.727,77.789,177000000.0
2006-11-16 00:00:00,77.743,77.775,77.722,77.728,144000000.0
2006-11-16 00:15:00,77.734,77.764,77.711,77.731,190400000.0
2006-11-16 00:30:00,77.73,77.762,77.727,77.751,96000000.0
2006-11-16 00:45:00,77.752,77.752,77.677,77.678,149200000.0
2006-11-16 01:00:00,77.691,77.748,77.69,77.736,141800000.0
2006-11-16 01:15:00,77.733,77.773,77.725,77.758,149800000.0
2006-11-16 01:30:00,77.765,77.765,77.694,77.706,150800000.0
2006-11-16 01:45:00,77.707,77.708,77.632,77.668,182400000.0
2006-11-16 02:00:00,77.681,77.681,77.63,77.646,186400000.0
2006-11-16 02:15:00,77.653,77.676,77.538,77.634,208000000.0
2006-11-16 02:30:00,77.647,77.731,77.642,77.731,153600000.0
2006-11-16 02:45:00,77.73,77.81,77.674,77.807,134400000.0
2006-11-16 03:00:00,77.828,77.87,77.755,77.808,200000000.0
2006-11-16 03:15:00,77.814,77.84,77.753,77.772,181800000.0
2006-11-16 03:30:00,77.769,77.815,77.708,77.801,180200000.0
2006-11-16 03:45:00,77.799,77.844,77.791,77.808,176000000.0
2006-11-16 04:00:00,77.807,77.862,77.765,77.849,179200000.0
2006-11-16 04:15:00,77.865,77.872,77.764,77.82,178600000.0
2006-11-16 04:30:00,77.813,77.842,77.793,77.829,133800000.0
2006-11-16 04:45:00,77.829,77.863,77.753,77.847,144000000.0
2006-11-16 05:00:00,77.837,77.87,77.824,77.86,110400000.0
2006-11-16 05:15:00,77.854,77.876,77.83,77.869,144000000.0
2006-11-16 05:30:00,77.874,77.914,77.851,77.868,172800000.0
2006-11-16 05:45:00,77.872,77.902,77.787,77.897,136400000.0
2006-11-16 06:00:00,77.899,77.899,77.785,77.883,113000000.0
2006-11-16 06:15:00,77.884,77.908,77.87,77.902,114000000.0
2006-11-16 06:30:00,77.887,77.906,77.834,77.902,136000000.0
2006-11-16 06:45:00,77.907,77.923,77.873,77.879,210000000.0
2006-11-16 07:00:00,77.896,77.935,77.883,77.888,181200000.0
2006-11-16 07:15:00,77.886,77.935,77.876,77.927,205200000.0
2006-11-16 07:30:00,77.958,78.028,77.942,78.011,177600000.0
2006-11-16 07:45:00,78.013,78.021,77.98,77.993,184000000.0
2006-11-16 08:00:00,77.994,77.994,77.896,77.912,146000000.0
2006-11-16 08:15:00,77.903,77.936,77.835,77.904,191400000.0
2006-11-16 08:30:00,77.897,77.916,77.867,77.897,201600000.0
2006-11-16 08:45:00,77.878,77.909,77.858,77.893,183400000.0
2006-11-16 09:00:00,77.898,78.025,77.865,77.992,194600000.0
2006-11-16 09:15:00,77.992,78.012,77.896,78.005,178000000.0
2006-11-16 09:30:00,78.012,78.081,77.909,78.035,193000000.0
2006-11-16 09:45:00,78.045,78.153,77.992,78.049,215800000.0
2006-11-16 10:00:00,78.056,78.065,77.994,78.059,192000000.0
2006-11-16 10:15:00,78.047,78.111,78.034,78.074,168000000.0
2006-11-16 10:30:00,78.07,78.127,78.002,78.104,170000000.0
2006-11-16 10:45:00,78.083,78.122,78.014,78.105,204800000.0
2006-11-16 11:00:00,78.115,78.181,78.087,78.169,218400000.0
2006-11-16 11:15:00,78.171,78.255,78.139,78.15,190200000.0
2006-11-16 11:30:00,78.131,78.196,78.109,78.154,193600000.0
2006-11-16 11:45:00,78.175,78.195,78.119,78.165,190200000.0
2006-11-16 12:00:00,78.167,78.188,78.098,78.107,191400000.0
2006-11-16 12:15:00,78.133,78.189,78.116,78.159,186000000.0
2006-11-16 12:30:00,78.161,78.211,78.097,78.186,170600000.0
2006-11-16 12:45:00,78.187,78.196,78.153,78.153,162000000.0
2006-11-16 13:00:00,78.145,78.224,78.138,78.171,187200000.0
2006-11-16 13:15:00,78.187,78.349,78.187,78.314,188200000.0
2006-11-16 13:30:00,78.309,78.358,78.236,78.265,257400000.0
2006-11-16 13:45:00,78.267,78.319,78.259,78.307,282000000.0
2006-11-16 14:00:00,78.32,78.338,78.275,78.322,343200000.0
2006-11-16 14:15:00,78.324,78.35,78.304,78.326,289000000.0
2006-11-16 14:30:00,78.327,78.374,78.301,78.374,313600000.0
2006-11-16 14:45:00,78.369,78.391,78.316,78.339,258000000.0
2006-11-16 15:00:00,78.339,78.367,78.317,78.349,269200000.0
2006-11-16 15:15:00,78.352,78.377,78.265,78.358,456400000.0
2006-11-16 15:30:00,78.249,78.421,78.222,78.405,596000000.0
2006-11-16 15:45:00,78.408,78.532,78.403,78.46,339600000.0
2006-11-16 16:00:00,78.429,78.517,78.414,78.439,588400000.0
2006-11-16 16:15:00,78.444,78.467,78.364,78.38,414800000.0
2006-11-16 16:30:00,78.379,78.421,78.363,78.408,548600000.0
2006-11-16 16:45:00,78.401,78.457,78.385,78.446,569200000.0
2006-11-16 17:00:00,78.436,78.521,78.436,78.508,625200000.0
2006-11-16 17:15:00,78.515,78.577,78.5,78.547,348200000.0
2006-11-16 17:30:00,78.53,78.567,78.513,78.532,543600000.0
2006-11-16 17:45:00,78.537,78.571,78.502,78.528,608600000.0
2006-11-16 18:00:00,78.522,78.553,78.51,78.533,438400000.0
2006-11-16 18:15:00,78.548,78.577,78.527,78.563,425800000.0
2006-11-16 18:30:00,78.552,78.627,78.545,78.594,613200000.0
2006-11-16 18:45:00,78.613,78.618,78.541,78.543,326400000.0
2006-11-16 19:00:00,78.519,78.686,78.519,78.677,328400000.0
2006-11-16 19:15:00,78.648,78.648,78.489,78.493,278800000.0
2006-11-16 19:30:00,78.518,78.548,78.479,78.505,147600000.0
2006-11-16 19:45:00,78.496,78.5,78.453,78.479,192400000.0
2006-11-16 20:00:00,78.462,78.493,78.421,78.485,225800000.0
2006-11-16 20:15:00,78.494,78.5,78.447,78.478,197800000.0
2006-11-16 20:30:00,78.474,78.5,78.402,78.403,200400000.0
2006-11-16 20:45:00,78.403,78.457,78.394,78.441,178000000.0
2006-11-16 21:00:00,78.446,78.456,78.42,78.434,143400000.0
2006-11-16 21:15:00,78.427,78.48,78.379,78.456,168200000.0
2006-11-16 21:30:00,78.45,78.476,78.334,78.458,148600000.0
2006-11-16 21:45:00,78.468,78.473,78.429,78.436,151200000.0
2006-11-16 22:00:00,78.454,78.479,78.422,78.469,168000000.0
2006-11-16 22:15:00,78.462,78.482,78.446,78.455,110400000.0
2006-11-16 22:30:00,78.465,78.521,78.412,78.519,175800000.0
2006-11-16 22:45:00,78.521,78.606,78.515,78.574,187200000.0
2006-11-16 23:00:00,78.585,78.597,78.554,78.597,156800000.0
2006-11-16 23:15:00,78.59,78.592,78.458,78.495,166400000.0
2006-11-16 23:30:00,78.514,78.559,78.478,78.536,219200000.0
2006-11-16 23:45:00,78.535,78.562,78.445,78.499,178000000.0
2006-11-17 00:00:00,78.484,78.539,78.476,78.496,163200000.0
2006-11-17 00:15:00,78.509,78.533,78.491,78.523,155200000.0
2006-11-17 00:30:00,78.526,78.546,78.499,78.522,165200000.0
2006-11-17 00:45:00,78.514,78.515,78.424,78.454,155200000.0
2006-11-17 01:00:00,78.459,78.473,78.443,78.471,139200000.0
2006-11-17 01:15:00,78.472,78.497,78.455,78.489,149200000.0
2006-11-17 01:30:00,78.494,78.514,78.47,78.485,127200000.0
2006-11-17 01:45:00,78.499,78.522,78.486,78.508,132200000.0
2006-11-17 02:00:00,78.531,78.533,78.492,78.525,174800000.0
2006-11-17 02:15:00,78.522,78.524,78.414,78.514,147200000.0
2006-11-17 02:30:00,78.516,78.539,78.503,78.535,143800000.0
2006-11-17 02:45:00,78.535,78.556,78.424,78.533,165800000.0
2006-11-17 03:00:00,78.529,78.535,78.428,78.505,166400000.0
2006-11-17 03:15:00,78.505,78.505,78.468,78.502,154600000.0
2006-11-17 03:30:00,78.508,78.511,78.425,78.505,165200000.0
2006-11-17 03:45:00,78.506,78.545,78.48,78.536,177000000.0
2006-11-17 04:00:00,78.523,78.558,78.522,78.556,113600000.0
2006-11-17 04:15:00,78.558,78.585,78.472,78.578,116800000.0
2006-11-17 04:30:00,78.562,78.615,78.562,78.603,154000000.0
2006-11-17 04:45:00,78.601,78.621,78.513,78.612,124200000.0
2006-11-17 05:00:00,78.6,78.637,78.577,78.637,142400000.0
2006-11-17 05:15:00,78.636,78.64,78.575,78.622,148800000.0
2006-11-17 05:30:00,78.628,78.633,78.591,78.63,142800000.0
2006-11-17 05:45:00,78.62,78.64,78.543,78.619,154600000.0
2006-11-17 06:00:00,78.628,78.651,78.542,78.639,165200000.0
2006-11-17 06:15:00,78.642,78.647,78.567,78.584,150200000.0
2006-11-17 06:30:00,78.581,78.628,78.538,78.628,191400000.0
2006-11-17 06:45:00,78.638,78.662,78.604,78.629,173800000.0
2006-11-17 07:00:00,78.638,78.638,78.585,78.61,112000000.0
2006-11-17 07:15:00,78.615,78.639,78.597,78.626,134200000.0
2006-11-17 07:30:00,78.614,78.643,78.589,78.621,190800000.0
2006-11-17 07:45:00,78.626,78.648,78.596,78.632,182800000.0
2006-11-17 08:00:00,78.637,78.669,78.627,78.66,148800000.0
2006-11-17 08:15:00,78.66,78.668,78.497,78.588,163200000.0
2006-11-17 08:30:00,78.585,78.604,78.532,78.573,200400000.0
2006-11-17 08:45:00,78.564,78.653,78.564,78.622,189800000.0
2006-11-17 09:00:00,78.629,78.629,78.544,78.559,195600000.0
2006-11-17 09:15:00,78.567,78.623,78.512,78.582,172800000.0
2006-11-17 09:30:00,78.589,78.642,78.565,78.607,182600000.0
2006-11-17 09:45:00,78.615,78.661,78.555,78.621,183400000.0
2006-11-17 10:00:00,78.641,78.656,78.574,78.574,192000000.0
2006-11-17 10:15:00,78.551,78.641,78.524,78.552,182400000.0
2006-11-17 10:30:00,78.536,78.536,78.339,78.383,171600000.0
2006-11-17 10:45:00,78.381,78.387,78.238,78.336,192000000.0
2006-11-17 11:00:00,78.371,78.45,78.304,78.45,218400000.0
2006-11-17 11:15:00,78.443,78.494,78.415,78.456,201400000.0
2006-11-17 11:30:00,78.452,78.511,78.436,78.511,140800000.0
2006-11-17 11:45:00,78.511,78.512,78.416,78.443,168400000.0
2006-11-17 12:00:00,78.442,78.482,78.428,78.441,144400000.0
2006-11-17 12:15:00,78.432,78.485,78.377,78.47,204800000.0
2006-11-17 12:30:00,78.467,78.47,78.363,78.446,211200000.0
2006-11-17 12:45:00,78.449,78.497,78.417,78.436,190400000.0
2006-11-17 13:00:00,78.428,78.446,78.393,78.399,138000000.0
2006-11-17 13:15:00,78.429,78.458,78.347,78.458,190400000.0
2006-11-17 13:30:00,78.45,78.456,78.411,78.44,235400000.0
2006-11-17 13:45:00,78.441,78.49,78.404,78.438,235600000.0
2006-11-17 14:00:00,78.431,78.473,78.411,78.432,358800000.0
2006-11-17 14:15:00,78.432,78.488,78.412,78.422,281400000.0
2006-11-17 14:30:00,78.408,78.414,78.38,78.398,314600000.0
2006-11-17 14:45:00,78.398,78.426,78.365,78.386,242600000.0
2006-11-17 15:00:00,78.385,78.389,78.294,78.304,269800000.0
2006-11-17 15:15:00,78.303,78.346,78.219,78.304,457000000.0
2006-11-17 15:30:00,78.198,78.335,78.159,78.317,594000000.0
2006-11-17 15:45:00,78.31,78.326,78.222,78.233,315000000.0
2006-11-17 16:00:00,78.249,78.303,78.181,78.201,542200000.0
2006-11-17 16:15:00,78.221,78.257,78.2,78.213,412600000.0
2006-11-17 16:30:00,78.213,78.247,78.183,78.232,549000000.0
2006-11-17 16:45:00,78.22,78.241,78.112,78.131,570200000.0
2006-11-17 17:00:00,78.133,78.145,78.063,78.136,625200000.0
2006-11-17 17:15:00,78.13,78.13,78.0,78.029,359400000.0
2006-11-17 17:30:00,78.033,78.053,77.977,78.0,542600000.0
2006-11-17 17:45:00,77.993,78.064,77.993,78.004,608000000.0
2006-11-17 18:00:00,78.004,78.15,78.004,78.112,425000000.0
2006-11-17 18:15:00,78.12,78.157,78.09,78.143,513000000.0
2006-11-17 18:30:00,78.13,78.149,78.049,78.062,674400000.0
2006-11-17 18:45:00,78.077,78.13,78.058,78.093,313600000.0
2006-11-17 19:00:00,78.092,78.132,78.079,78.107,329800000.0
2006-11-17 19:15:00,78.103,78.117,78.057,78.06,263400000.0
2006-11-17 19:30:00,78.082,78.121,78.068,78.104,148200000.0
2006-11-17 19:45:00,78.098,78.12,78.068,78.104,173800000.0
2006-11-17 20:00:00,78.1,78.116,78.023,78.073,208400000.0
2006-11-17 20:15:00,78.105,78.143,78.064,78.142,237800000.0
2006-11-17 20:30:00,78.142,78.152,78.112,78.135,177600000.0
2006-11-17 20:45:00,78.14,78.172,78.125,78.155,136000000.0
2006-11-17 21:00:00,78.158,78.221,78.155,78.188,184000000.0
2006-11-17 21:15:00,78.192,78.214,78.105,78.2,115600000.0
2006-11-17 21:30:00,78.202,78.242,78.141,78.24,172200000.0
2006-11-17 21:45:00,78.242,78.278,78.225,78.268,186800000.0
2006-11-17 22:00:00,78.277,78.31,78.169,78.169,184000000.0
2006-11-17 22:15:00,78.144,78.229,78.144,78.201,148800000.0
2006-11-17 22:30:00,78.216,78.23,78.151,78.175,205800000.0
2006-11-17 22:45:00,78.173,78.2,78.164,78.18,152400000.0
2006-11-17 23:00:00,78.196,78.208,78.132,78.179,193600000.0
2006-11-17 23:15:00,78.17,78.18,78.097,78.156,185400000.0
2006-11-17 23:30:00,78.181,78.216,78.161,78.184,194600000.0
2006-11-17 23:45:00,78.152,78.272,78.125,78.249,192800000.0
2006-11-20 00:00:00,78.194,78.417,78.193,78.394,124600000.0
2006-11-20 00:15:00,78.39,78.412,78.339,78.362,196800000.0
2006-11-20 00:30:00,78.35,78.409,78.345,78.408,157800000.0
2006-11-20 00:45:00,78.41,78.43,78.371,78.381,177000000.0
2006-11-20 01:00:00,78.391,78.537,78.386,78.49,200000000.0
2006-11-20 01:15:00,78.49,78.494,78.438,78.467,123200000.0
2006-11-20 01:30:00,78.466,78.466,78.381,78.411,201000000.0
2006-11-20 01:45:00,78.424,78.481,78.424,78.463,147600000.0
2006-11-20 02:00:00,78.454,78.482,78.431,78.441,198400000.0
2006-11-20 02:15:00,78.443,78.495,78.393,78.437,201600000.0
2006-11-20 02:30:00,78.44,78.466,78.411,78.433,163200000.0
2006-11-20 02:45:00,78.433,78.433,78.307,78.396,182200000.0
2006-11-20 03:00:00,78.408,78.423,78.323,78.369,123200000.0
2006-11-20 03:15:00,78.371,78.383,78.331,78.347,158400000.0
2006-11-20 03:30:00,78.346,78.385,78.286,78.375,131200000.0
2006-11-20 03:45:00,78.36,78.378,78.343,78.365,128000000.0
2006-11-20 04:00:00,78.366,78.369,78.338,78.338,118800000.0
2006-11-20 04:15:00,78.318,78.354,78.262,78.333,117200000.0
2006-11-20 04:30:00,78.325,78.336,78.309,78.329,107000000.0
2006-11-20 04:45:00,78.338,78.414,78.301,78.39,140800000.0
2006-11-20 05:00:00,78.382,78.419,78.362,78.419,110400000.0
2006-11-20 05:15:00,78.415,78.46,78.37,78.405,138600000.0
2006-11-20 05:30:00,78.395,78.434,78.394,78.404,121600000.0
2006-11-20 05:45:00,78.402,78.437,78.339,78.421,133800000.0
2006-11-20 06:00:00,78.428,78.446,78.354,78.426,109200000.0
2006-11-20 06:15:00,78.425,78.431,78.409,78.409,80000000.0
2006-11-20 06:30:00,78.412,78.477,78.393,78.443,65600000.0
2006-11-20 06:45:00,78.429,78.439,78.413,78.424,157800000.0
2006-11-20 07:00:00,78.42,78.435,78.4,78.42,92800000.0
2006-11-20 07:15:00,78.418,78.435,78.412,78.423,132600000.0
2006-11-20 07:30:00,78.429,78.446,78.418,78.439,129000000.0
2006-11-20 07:45:00,78.442,78.474,78.43,78.473,142400000.0
2006-11-20 08:00:00,78.475,78.475,78.424,78.45,146400000.0
2006-11-20 08:15:00,78.464,78.464,78.388,78.411,169000000.0
2006-11-20 08:30:00,78.432,78.437,78.396,78.398,157200000.0
2006-11-20 08:45:00,78.394,78.429,78.36,78.378,174800000.0
2006-11-20 09:00:00,78.382,78.417,78.353,78.353,142400000.0
2006-11-20 09:15:00,78.354,78.385,78.237,78.349,172800000.0
2006-11-20 09:30:00,78.375,78.396,78.263,78.392,172200000.0
2006-11-20 09:45:00,78.405,78.44,78.339,78.43,215400000.0
2006-11-20 10:00:00,78.445,78.549,78.439,78.525,192800000.0
2006-11-20 10:15:00,78.523,78.542,78.465,78.516,173800000.0
2006-11-20 10:30:00,78.508,78.536,78.429,78.509,181800000.0
2006-11-20 10:45:00,78.501,78.618,78.5,78.612,204600000.0
2006-11-20 11:00:00,78.619,78.658,78.577,78.645,217000000.0
2006-11-20 11:15:00,78.648,78.752,78.648,78.729,201000000.0
2006-11-20 11:30:00,78.72,78.728,78.648,78.674,193600000.0
2006-11-20 11:45:00,78.661,78.81,78.631,78.81,191800000.0
2006-11-20 12:00:00,78.814,78.821,78.715,78.717,192400000.0
2006-11-20 12:15:00,78.718,78.806,78.694,78.763,204200000.0
2006-11-20 12:30:00,78.746,78.793,78.635,78.755,187200000.0
2006-11-20 12:45:00,78.756,78.782,78.744,78.749,175400000.0
2006-11-20 13:00:00,78.742,78.766,78.67,78.67,129600000.0
2006-11-20 13:15:00,78.674,78.695,78.599,78.686,180600000.0
2006-11-20 13:30:00,78.688,78.779,78.681,78.763,233400000.0
2006-11-20 13:45:00,78.751,78.784,78.72,78.754,259000000.0
2006-11-20 14:00:00,78.747,78.788,78.743,78.759,268800000.0
2006-11-20 14:15:00,78.763,78.788,78.735,78.772,263400000.0
2006-11-20 14:30:00,78.756,78.762,78.713,78.735,304000000.0
2006-11-20 14:45:00,78.738,78.764,78.687,78.714,252200000.0
2006-11-20 15:00:00,78.718,78.793,78.682,78.784,216000000.0
2006-11-20 15:15:00,78.781,78.795,78.638,78.727,430600000.0
2006-11-20 15:30:00,78.645,78.778,78.645,78.734,542800000.0
2006-11-20 15:45:00,78.74,78.775,78.726,78.775,258800000.0
2006-11-20 16:00:00,78.78,78.86,78.78,78.816,577400000.0
2006-11-20 16:15:00,78.824,78.839,78.74,78.74,355200000.0
2006-11-20 16:30:00,78.739,78.749,78.717,78.73,375800000.0
2006-11-20 16:45:00,78.736,78.776,78.736,78.737,447800000.0
2006-11-20 17:00:00,78.741,78.806,78.725,78.806,626600000.0
2006-11-20 17:15:00,78.785,78.871,78.766,78.788,362000000.0
2006-11-20 17:30:00,78.766,78.807,78.752,78.799,417600000.0
2006-11-20 17:45:00,78.81,78.855,78.78,78.847,561800000.0
2006-11-20 18:00:00,78.855,78.88,78.789,78.872,368000000.0
2006-11-20 18:15:00,78.876,78.907,78.868,78.891,470200000.0
2006-11-20 18:30:00,78.891,78.898,78.834,78.867,484200000.0
2006-11-20 18:45:00,78.874,78.903,78.858,78.899,340600000.0
2006-11-20 19:00:00,78.902,78.921,78.871,78.898,291200000.0
2006-11-20 19:15:00,78.897,78.945,78.878,78.917,252800000.0
2006-11-20 19:30:00,78.919,78.988,78.914,78.945,139200000.0
2006-11-20 19:45:00,78.953,78.994,78.946,78.959,112000000.0
2006-11-20 20:00:00,78.966,79.001,78.923,78.979,229800000.0
2006-11-20 20:15:00,78.991,79.05,78.967,79.05,226000000.0
2006-11-20 20:30:00,79.05,79.061,79.03,79.04,128000000.0
2006-11-20 20:45:00,79.046,79.075,79.025,79.075,159200000.0
2006-11-20 21:00:00,79.085,79.092,79.022,79.051,161600000.0
2006-11-20 21:15:00,79.033,79.062,79.033,79.054,104400000.0
2006-11-20 21:30:00,79.047,79.073,78.965,79.028,118400000.0
2006-11-20 21:45:00,79.026,79.029,78.981,78.988,136400000.0
2006-11-20 22:00:00,79.005,79.043,79.002,79.005,152000000.0
2006-11-20 22:15:00,79.006,79.014,78.965,78.988,163200000.0
2006-11-20 22:30:00,78.99,79.011,78.964,79.009,107200000.0
2006-11-20 22:45:00,79.005,79.012,78.954,78.956,134200000.0
2006-11-20 23:00:00,78.949,78.963,78.92,78.929,111400000.0
2006-11-20 23:15:00,78.937,78.963,78.88,78.929,128000000.0
2006-11-20 23:30:00,78.942,78.968,78.929,78.953,148800000.0
2006-11-20 23:45:00,78.952,79.022,78.886,79.022,148800000.0
2006-11-21 00:00:00,79.027,79.027,78.968,79.002,147000000.0
2006-11-21 00:15:00,78.987,79.005,78.97,78.988,158800000.0
2006-11-21 00:30:00,78.985,79.02,78.955,78.974,196800000.0
2006-11-21 00:45:00,78.974,79.03,78.967,79.017,177400000.0
2006-11-21 01:00:00,79.013,79.019,78.927,78.992,177000000.0
2006-11-21 01:15:00,78.998,79.002,78.945,78.959,150400000.0
2006-11-21 01:30:00,78.947,78.952,78.894,78.934,142400000.0
2006-11-21 01:45:00,78.937,78.953,78.919,78.919,129600000.0
2006-11-21 02:00:00,78.94,78.946,78.872,78.872,169600000.0
2006-11-21 02:15:00,78.879,78.978,78.846,78.939,172800000.0
2006-11-21 02:30:00,78.943,78.96,78.93,78.942,134400000.0
2006-11-21 02:45:00,78.928,78.956,78.837,78.934,125800000.0
2006-11-21 03:00:00,78.947,78.97,78.863,78.916,162600000.0
2006-11-21 03:15:00,78.908,78.92,78.876,78.89,133800000.0
2006-11-21 03:30:00,78.891,78.925,78.866,78.88,149800000.0
2006-11-21 03:45:00,78.875,78.901,78.854,78.9,86400000.0
2006-11-21 04:00:00,78.889,78.889,78.787,78.787,166800000.0
2006-11-21 04:15:00,78.777,78.884,78.713,78.866,174400000.0
2006-11-21 04:30:00,78.858,78.866,78.81,78.831,128000000.0
2006-11-21 04:45:00,78.822,78.825,78.798,78.808,100800000.0
2006-11-21 05:00:00,78.805,78.832,78.799,78.825,41600000.0
2006-11-21 05:15:00,78.834,78.85,78.768,78.84,100800000.0
2006-11-21 05:30:00,78.847,78.916,78.84,78.916,165800000.0
2006-11-21 05:45:00,78.916,78.942,78.901,78.922,62800000.0
2006-11-21 06:00:00,78.94,78.946,78.823,78.907,124800000.0
2006-11-21 06:15:00,78.902,78.919,78.862,78.862,102200000.0
2006-11-21 06:30:00,78.851,78.917,78.851,78.897,131000000.0
2006-11-21 06:45:00,78.901,78.93,78.891,78.912,151400000.0
2006-11-21 07:00:00,78.921,78.921,78.86,78.873,148200000.0
2006-11-21 07:15:00,78.874,78.891,78.81,78.829,168000000.0
2006-11-21 07:30:00,78.822,78.844,78.793,78.817,178600000.0
2006-11-21 07:45:00,78.805,78.861,78.795,78.832,177000000.0
2006-11-21 08:00:00,78.832,78.901,78.831,78.884,137600000.0
2006-11-21 08:15:00,78.894,78.934,78.799,78.929,143400000.0
2006-11-21 08:30:00,78.91,78.927,78.891,78.914,134800000.0
2006-11-21 08:45:00,78.912,78.947,78.901,78.925,136200000.0
2006-11-21 09:00:00,78.929,79.022,78.926,78.965,194600000.0
2006-11-21 09:15:00,78.964,79.007,78.858,78.953,178600000.0
2006-11-21 09:30:00,78.953,79.05,78.942,78.964,180800000.0
2006-11-21 09:45:00,78.977,79.005,78.893,78.996,200400000.0
2006-11-21 10:00:00,78.977,79.163,78.97,79.074,191400000.0
2006-11-21 10:15:00,79.068,79.116,78.976,78.976,172800000.0
2006-11-21 10:30:00,79.001,79.117,78.976,79.091,171200000.0
2006-11-21 10:45:00,79.088,79.107,78.99,79.082,176000000.0
2006-11-21 11:00:00,79.098,79.126,79.048,79.087,200400000.0
2006-11-21 11:15:00,79.081,79.176,79.059,79.143,201000000.0
2006-11-21 11:30:00,79.136,79.179,79.125,79.162,193600000.0
2006-11-21 11:45:00,79.168,79.189,79.041,79.075,191400000.0
2006-11-21 12:00:00,79.077,79.103,78.997,79.008,191800000.0
2006-11-21 12:15:00,79.007,79.052,78.965,79.0,190800000.0
2006-11-21 12:30:00,79.0,79.056,78.922,79.033,211200000.0
2006-11-21 12:45:00,79.03,79.065,78.985,78.985,171600000.0
2006-11-21 13:00:00,78.981,79.034,78.962,78.987,197800000.0
2006-11-21 13:15:00,79.002,79.039,78.945,79.032,190400000.0
2006-11-21 13:30:00,79.025,79.073,79.011,79.048,280000000.0
2006-11-21 13:45:00,79.054,79.071,78.983,79.027,253200000.0
2006-11-21 14:00:00,79.019,79.059,79.019,79.055,299200000.0
2006-11-21 14:15:00,79.045,79.067,79.029,79.057,196200000.0
2006-11-21 14:30:00,79.056,79.134,79.056,79.116,306000000.0
2006-11-21 14:45:00,79.121,79.135,79.101,79.101,205800000.0
2006-11-21 15:00:00,79.099,79.099,79.038,79.07,224000000.0
2006-11-21 15:15:00,79.068,79.068,78.925,79.01,385400000.0
2006-11-21 15:30:00,78.924,79.049,78.902,79.025,559800000.0
2006-11-21 15:45:00,79.031,79.053,79.004,79.017,296000000.0
2006-11-21 16:00:00,79.013,79.06,79.0,79.046,538400000.0
2006-11-21 16:15:00,79.058,79.067,79.033,79.05,346000000.0
2006-11-21 16:30:00,79.061,79.07,78.965,78.968,527200000.0
2006-11-21 16:45:00,78.95,79.027,78.95,79.003,570600000.0
2006-11-21 17:00:00,79.0,79.019,78.866,78.875,626800000.0
2006-11-21 17:15:00,78.874,78.978,78.866,78.978,348800000.0
2006-11-21 17:30:00,78.942,78.977,78.897,78.97,474000000.0
2006-11-21 17:45:00,78.964,79.024,78.94,78.946,549600000.0
2006-11-21 18:00:00,78.95,78.991,78.884,78.927,417800000.0
2006-11-21 18:15:00,78.925,78.943,78.881,78.899,483000000.0
2006-11-21 18:30:00,78.892,78.901,78.831,78.855,673800000.0
2006-11-21 18:45:00,78.849,78.905,78.817,78.9,291200000.0
2006-11-21 19:00:00,78.898,78.928,78.886,78.909,316600000.0
2006-11-21 19:15:00,78.905,78.913,78.878,78.89,263400000.0
2006-11-21 19:30:00,78.899,78.932,78.873,78.902,156600000.0
2006-11-21 19:45:00,78.883,78.907,78.87,78.895,161600000.0
2006-11-21 20:00:00,78.9,78.929,78.866,78.927,120400000.0
2006-11-21 20:15:00,78.922,78.944,78.877,78.94,213200000.0
2006-11-21 20:30:00,78.946,78.96,78.884,78.928,160400000.0
2006-11-21 20:45:00,78.932,78.948,78.887,78.927,164800000.0
2006-11-21 21:00:00,78.95,78.954,78.899,78.926,153000000.0
2006-11-21 21:15:00,78.944,78.952,78.851,78.948,139200000.0
2006-11-21 21:30:00,78.921,78.927,78.784,78.859,163000000.0
2006-11-21 21:45:00,78.85,78.942,78.835,78.895,198400000.0
2006-11-21 22:00:00,78.89,78.903,78.853,78.854,191800000.0
2006-11-21 22:15:00,78.85,78.902,78.845,78.884,172800000.0
2006-11-21 22:30:00,78.902,78.902,78.858,78.883,121600000.0
2006-11-21 22:45:00,78.886,78.892,78.859,78.889,123600000.0
2006-11-21 23:00:00,78.895,78.913,78.875,78.902,142400000.0
2006-11-21 23:15:00,78.913,78.954,78.889,78.936,196600000.0
2006-11-21 23:30:00,78.946,78.964,78.895,78.917,193000000.0
2006-11-21 23:45:00,78.927,78.993,78.859,78.976,173800000.0
2006-11-22 00:00:00,78.962,78.979,78.936,78.942,160400000.0
2006-11-22 00:15:00,78.954,78.962,78.896,78.943,204200000.0
2006-11-22 00:30:00,78.927,78.958,78.919,78.934,165200000.0
2006-11-22 00:45:00,78.923,78.928,78.88,78.881,176400000.0
2006-11-22 01:00:00,78.879,78.959,78.857,78.936,179200000.0
2006-11-22 01:15:00,78.955,78.965,78.89,78.925,126400000.0
2006-11-22 01:30:00,78.921,78.925,78.877,78.925,164800000.0
2006-11-22 01:45:00,78.935,78.962,78.892,78.913,172800000.0
2006-11-22 02:00:00,78.902,78.918,78.88,78.88,175400000.0
2006-11-22 02:15:00,78.889,78.897,78.772,78.832,164800000.0
2006-11-22 02:30:00,78.832,78.874,78.828,78.843,168000000.0
2006-11-22 02:45:00,78.839,78.896,78.776,78.886,125800000.0
2006-11-22 03:00:00,78.892,78.904,78.811,78.856,166400000.0
2006-11-22 03:15:00,78.854,78.875,78.817,78.846,169600000.0
2006-11-22 03:30:00,78.853,78.899,78.797,78.861,171000000.0
2006-11-22 03:45:00,78.856,78.878,78.839,78.861,172000000.0
2006-11-22 04:00:00,78.863,78.867,78.771,78.771,179200000.0
2006-11-22 04:15:00,78.78,78.78,78.687,78.723,149600000.0
2006-11-22 04:30:00,78.72,78.74,78.709,78.724,147000000.0
2006-11-22 04:45:00,78.729,78.735,78.626,78.715,148200000.0
2006-11-22 05:00:00,78.702,78.755,78.702,78.755,150800000.0
2006-11-22 05:15:00,78.753,78.777,78.681,78.763,175800000.0
2006-11-22 05:30:00,78.776,78.787,78.7,78.755,159800000.0
2006-11-22 05:45:00,78.753,78.796,78.665,78.729,199400000.0
2006-11-22 06:00:00,78.73,78.75,78.62,78.714,162600000.0
2006-11-22 06:15:00,78.709,78.765,78.702,78.736,153800000.0
2006-11-22 06:30:00,78.739,78.748,78.626,78.679,204200000.0
2006-11-22 06:45:00,78.697,78.728,78.675,78.72,190400000.0
2006-11-22 07:00:00,78.728,78.743,78.653,78.703,145400000.0
2006-11-22 07:15:00,78.706,78.708,78.67,78.691,150400000.0
2006-11-22 07:30:00,78.705,78.732,78.695,78.721,190400000.0
2006-11-22 07:45:00,78.723,78.779,78.715,78.772,145000000.0
2006-11-22 08:00:00,78.782,78.782,78.742,78.765,141800000.0
2006-11-22 08:15:00,78.774,78.774,78.665,78.753,160000000.0
2006-11-22 08:30:00,78.747,78.808,78.742,78.789,187600000.0
2006-11-22 08:45:00,78.776,78.797,78.745,78.797,150400000.0
2006-11-22 09:00:00,78.801,78.824,78.78,78.811,182200000.0
2006-11-22 09:15:00,78.817,78.833,78.724,78.784,178600000.0
2006-11-22 09:30:00,78.784,78.806,78.74,78.765,194000000.0
2006-11-22 09:45:00,78.781,78.801,78.705,78.743,215400000.0
2006-11-22 10:00:00,78.735,78.769,78.721,78.75,191400000.0
2006-11-22 10:15:00,78.747,78.771,78.72,78.752,183800000.0
2006-11-22 10:30:00,78.747,78.753,78.649,78.733,182200000.0
2006-11-22 10:45:00,78.726,78.742,78.615,78.716,188200000.0
2006-11-22 11:00:00,78.733,78.777,78.662,78.766,217600000.0
2006-11-22 11:15:00,78.756,78.78,78.7,78.749,188800000.0
2006-11-22 11:30:00,78.738,78.764,78.639,78.642,193600000.0
2006-11-22 11:45:00,78.653,78.664,78.461,78.505,190800000.0
2006-11-22 12:00:00,78.491,78.548,78.426,78.433,191400000.0
2006-11-22 12:15:00,78.421,78.472,78.328,78.469,186600000.0
2006-11-22 12:30:00,78.473,78.477,78.342,78.463,183800000.0
2006-11-22 12:45:00,78.461,78.461,78.394,78.419,203200000.0
2006-11-22 13:00:00,78.43,78.432,78.34,78.34,209800000.0
2006-11-22 13:15:00,78.336,78.336,78.144,78.254,201000000.0
2006-11-22 13:30:00,78.254,78.33,78.254,78.315,280000000.0
2006-11-22 13:45:00,78.316,78.349,78.295,78.314,283600000.0
2006-11-22 14:00:00,78.288,78.376,78.279,78.334,372200000.0
2006-11-22 14:15:00,78.336,78.351,78.255,78.317,312400000.0
2006-11-22 14:30:00,78.318,78.364,78.294,78.314,315200000.0
2006-11-22 14:45:00,78.32,78.32,78.259,78.279,268200000.0
2006-11-22 15:00:00,78.283,78.335,78.234,78.249,287800000.0
2006-11-22 15:15:00,78.246,78.262,78.053,78.145,456400000.0
2006-11-22 15:30:00,78.077,78.259,78.059,78.251,592600000.0
2006-11-22 15:45:00,78.253,78.325,78.236,78.277,340800000.0
2006-11-22 16:00:00,78.287,78.369,78.274,78.354,587400000.0
2006-11-22 16:15:00,78.359,78.426,78.356,78.374,413000000.0
2006-11-22 16:30:00,78.382,78.41,78.358,78.408,506400000.0
2006-11-22 16:45:00,78.394,78.401,78.361,78.369,569800000.0
2006-11-22 17:00:00,78.373,78.38,78.241,78.308,626400000.0
2006-11-22 17:15:00,78.304,78.315,78.186,78.215,361000000.0
2006-11-22 17:30:00,78.205,78.319,78.182,78.316,547000000.0
2006-11-22 17:45:00,78.306,78.323,78.234,78.284,607800000.0
2006-11-22 18:00:00,78.283,78.298,78.175,78.254,437400000.0
2006-11-22 18:15:00,78.248,78.25,78.182,78.241,511200000.0
2006-11-22 18:30:00,78.24,78.307,78.21,78.298,611400000.0
2006-11-22 18:45:00,78.297,78.319,78.272,78.304,318200000.0
2006-11-22 19:00:00,78.299,78.299,78.253,78.255,270200000.0
2006-11-22 19:15:00,78.258,78.308,78.241,78.245,262400000.0
2006-11-22 19:30:00,78.251,78.365,78.238,78.365,173200000.0
2006-11-22 19:45:00,78.37,78.428,78.313,78.313,199400000.0
2006-11-22 20:00:00,78.29,78.329,78.231,78.288,248000000.0
2006-11-22 20:15:00,78.313,78.344,78.304,78.334,222200000.0
2006-11-22 20:30:00,78.335,78.335,78.28,78.309,134400000.0
2006-11-22 20:45:00,78.318,78.339,78.296,78.326,115200000.0
2006-11-22 21:00:00,78.323,78.326,78.276,78.283,132600000.0
2006-11-22 21:15:00,78.29,78.351,78.205,78.324,146000000.0
2006-11-22 21:30:00,78.31,78.31,78.255,78.276,98600000.0
2006-11-22 21:45:00,78.266,78.336,78.263,78.323,171200000.0
2006-11-22 22:00:00,78.331,78.331,78.277,78.298,165800000.0
2006-11-22 22:15:00,78.302,78.32,78.286,78.308,116600000.0
2006-11-22 22:30:00,78.294,78.328,78.237,78.3,172200000.0
2006-11-22 22:45:00,78.302,78.334,78.297,78.312,169600000.0
2006-11-22 23:00:00,78.312,78.312,78.223,78.228,192400000.0
2006-11-22 23:15:00,78.249,78.264,78.159,78.217,142400000.0
2006-11-22 23:30:00,78.228,78.284,78.223,78.283,176000000.0
2006-11-22 23:45:00,78.283,78.298,78.262,78.289,132800000.0
2006-11-23 00:00:00,78.288,78.311,78.239,78.247,147000000.0
2006-11-23 00:15:00,78.253,78.262,78.237,78.262,105400000.0
2006-11-23 00:30:00,78.269,78.269,78.202,78.225,146000000.0
2006-11-23 00:45:00,78.232,78.234,78.188,78.215,167400000.0
2006-11-23 01:00:00,78.218,78.233,78.169,78.201,182200000.0
2006-11-23 01:15:00,78.203,78.217,78.159,78.171,164400000.0
2006-11-23 01:30:00,78.163,78.256,78.149,78.254,199800000.0
2006-11-23 01:45:00,78.253,78.298,78.236,78.294,134200000.0
2006-11-23 02:00:00,78.299,78.311,78.274,78.298,176000000.0
2006-11-23 02:15:00,78.298,78.311,78.187,78.28,139200000.0
2006-11-23 02:30:00,78.28,78.301,78.261,78.278,157800000.0
2006-11-23 02:45:00,78.279,78.341,78.224,78.271,102400000.0
2006-11-23 03:00:00,78.29,78.346,78.198,78.324,200000000.0
2006-11-23 03:15:00,78.301,78.339,78.279,78.309,184000000.0
2006-11-23 03:30:00,78.313,78.36,78.259,78.309,121600000.0
2006-11-23 03:45:00,78.292,78.315,78.267,78.308,148200000.0
2006-11-23 04:00:00,78.309,78.309,78.271,78.271,152800000.0
2006-11-23 04:15:00,78.279,78.324,78.213,78.323,156000000.0
2006-11-23 04:30:00,78.319,78.323,78.292,78.308,127400000.0
2006-11-23 04:45:00,78.314,78.326,78.191,78.269,110400000.0
2006-11-23 05:00:00,78.255,78.298,78.251,78.277,158800000.0
2006-11-23 05:15:00,78.275,78.305,78.217,78.298,129600000.0
2006-11-23 05:30:00,78.299,78.314,78.277,78.309,148800000.0
2006-11-23 05:45:00,78.301,78.321,78.231,78.303,140800000.0
2006-11-23 06:00:00,78.302,78.318,78.225,78.289,116800000.0
2006-11-23 06:15:00,78.297,78.308,78.252,78.293,133800000.0
2006-11-23 06:30:00,78.291,78.296,78.202,78.286,68800000.0
2006-11-23 06:45:00,78.286,78.287,78.247,78.254,156800000.0
2006-11-23 07:00:00,78.249,78.291,78.242,78.265,118400000.0
2006-11-23 07:15:00,78.257,78.278,78.246,78.246,122600000.0
2006-11-23 07:30:00,78.254,78.278,78.237,78.269,179200000.0
2006-11-23 07:45:00,78.264,78.267,78.233,78.257,137000000.0
2006-11-23 08:00:00,78.259,78.27,78.195,78.235,118400000.0
2006-11-23 08:15:00,78.238,78.244,78.148,78.24,149200000.0
2006-11-23 08:30:00,78.234,78.257,78.207,78.226,161000000.0
2006-11-23 08:45:00,78.224,78.251,78.141,78.157,177600000.0
2006-11-23 09:00:00,78.153,78.192,78.143,78.15,172200000.0
2006-11-23 09:15:00,78.142,78.214,78.118,78.191,189200000.0
2006-11-23 09:30:00,78.204,78.231,78.149,78.195,192800000.0
2006-11-23 09:45:00,78.202,78.218,78.122,78.161,169000000.0
2006-11-23 10:00:00,78.166,78.223,78.149,78.203,191400000.0
2006-11-23 10:15:00,78.196,78.24,78.181,78.181,158800000.0
2006-11-23 10:30:00,78.181,78.212,78.085,78.132,179400000.0
2006-11-23 10:45:00,78.119,78.18,78.025,78.137,204800000.0
2006-11-23 11:00:00,78.146,78.151,78.035,78.136,217600000.0
2006-11-23 11:15:00,78.132,78.141,78.062,78.082,201600000.0
2006-11-23 11:30:00,78.077,78.099,78.048,78.051,182400000.0
2006-11-23 11:45:00,78.037,78.046,77.944,77.971,192000000.0
2006-11-23 12:00:00,77.977,78.042,77.96,78.026,191800000.0
2006-11-23 12:15:00,78.038,78.102,78.013,78.029,204800000.0
2006-11-23 12:30:00,78.003,78.041,77.898,77.983,184400000.0
2006-11-23 12:45:00,77.971,78.033,77.926,77.948,203200000.0
2006-11-23 13:00:00,77.956,78.005,77.951,77.971,207400000.0
2006-11-23 13:15:00,77.986,77.992,77.881,77.943,182400000.0
2006-11-23 13:30:00,77.949,77.977,77.918,77.938,313800000.0
2006-11-23 13:45:00,77.938,77.997,77.938,77.973,252800000.0
2006-11-23 14:00:00,77.982,77.984,77.926,77.944,338400000.0
2006-11-23 14:15:00,77.939,78.004,77.917,77.993,297600000.0
2006-11-23 14:30:00,77.987,77.99,77.943,77.958,314400000.0
2006-11-23 14:45:00,77.961,77.966,77.884,77.912,192800000.0
2006-11-23 15:00:00,77.919,77.937,77.905,77.909,212800000.0
2006-11-23 15:15:00,77.884,77.912,77.872,77.889,295800000.0
2006-11-23 15:30:00,77.904,77.915,77.879,77.891,344200000.0
2006-11-23 15:45:00,77.892,77.906,77.846,77.891,324800000.0
2006-11-23 16:00:00,77.892,77.91,77.854,77.863,513000000.0
2006-11-23 16:15:00,77.867,77.876,77.825,77.854,385600000.0
2006-11-23 16:30:00,77.857,77.888,77.844,77.881,487200000.0
2006-11-23 16:45:00,77.883,77.898,77.833,77.833,503200000.0
2006-11-23 17:00:00,77.846,77.895,77.815,77.828,624600000.0
2006-11-23 17:15:00,77.828,77.844,77.757,77.789,361400000.0
2006-11-23 17:30:00,77.781,77.851,77.767,77.823,550000000.0
2006-11-23 17:45:00,77.815,77.828,77.727,77.761,615200000.0
2006-11-23 18:00:00,77.771,77.8,77.757,77.767,438000000.0
2006-11-23 18:15:00,77.78,77.782,77.749,77.782,454000000.0
2006-11-23 18:30:00,77.777,77.802,77.759,77.79,452600000.0
2006-11-23 18:45:00,77.8,77.83,77.774,77.821,326800000.0
2006-11-23 19:00:00,77.82,77.83,77.778,77.778,227000000.0
2006-11-23 19:15:00,77.793,77.805,77.761,77.761,191400000.0
2006-11-23 19:30:00,77.768,77.786,77.742,77.749,160400000.0
2006-11-23 19:45:00,77.733,77.774,77.721,77.762,182200000.0
2006-11-23 20:00:00,77.773,77.778,77.701,77.775,248000000.0
2006-11-23 20:15:00,77.779,77.785,77.739,77.751,164600000.0
2006-11-23 20:30:00,77.75,77.763,77.721,77.728,159800000.0
2006-11-23 20:45:00,77.725,77.762,77.685,77.759,196200000.0
2006-11-23 21:00:00,77.763,77.781,77.724,77.741,193000000.0
2006-11-23 21:15:00,77.745,77.814,77.727,77.784,158400000.0
2006-11-23 21:30:00,77.757,77.775,77.659,77.763,174200000.0
2006-11-23 21:45:00,77.765,77.774,77.721,77.745,179200000.0
2006-11-23 22:00:00,77.754,77.801,77.747,77.791,163600000.0
2006-11-23 22:15:00,77.788,77.804,77.748,77.789,160400000.0
2006-11-23 22:30:00,77.796,77.836,77.742,77.808,217400000.0
2006-11-23 22:45:00,77.81,77.817,77.79,77.805,122600000.0
2006-11-23 23:00:00,77.807,77.843,77.799,77.843,121600000.0
2006-11-23 23:15:00,77.832,77.841,77.731,77.781,182800000.0
2006-11-23 23:30:00,77.793,77.822,77.762,77.822,177200000.0
2006-11-23 23:45:00,77.762,77.815,77.636,77.677,191400000.0
2006-11-24 00:00:00,77.706,77.756,77.671,77.677,171200000.0
2006-11-24 00:15:00,77.701,77.701,77.623,77.63,218600000.0
2006-11-24 00:30:00,77.603,77.716,77.603,77.699,163200000.0
2006-11-24 00:45:00,77.695,77.747,77.687,77.737,138000000.0
2006-11-24 01:00:00,77.729,77.736,77.664,77.69,189000000.0
2006-11-24 01:15:00,77.689,77.714,77.673,77.706,150400000.0
2006-11-24 01:30:00,77.712,77.739,77.682,77.73,172600000.0
2006-11-24 01:45:00,77.732,77.76,77.721,77.746,168400000.0
2006-11-24 02:00:00,77.76,77.821,77.726,77.805,198400000.0
2006-11-24 02:15:00,77.812,77.837,77.714,77.821,180800000.0
2006-11-24 02:30:00,77.828,77.87,77.807,77.864,138000000.0
2006-11-24 02:45:00,77.86,77.901,77.781,77.837,177000000.0
2006-11-24 03:00:00,77.844,77.857,77.796,77.85,172800000.0
2006-11-24 03:15:00,77.877,77.881,77.824,77.83,171000000.0
2006-11-24 03:30:00,77.83,77.864,77.753,77.853,116800000.0
2006-11-24 03:45:00,77.844,77.885,77.843,77.851,162000000.0
2006-11-24 04:00:00,77.859,77.881,77.838,77.86,123200000.0
2006-11-24 04:15:00,77.863,77.886,77.838,77.866,155600000.0
2006-11-24 04:30:00,77.868,77.916,77.858,77.902,161600000.0
2006-11-24 04:45:00,77.902,77.971,77.825,77.914,157200000.0
2006-11-24 05:00:00,77.908,77.941,77.887,77.92,155200000.0
2006-11-24 05:15:00,77.924,77.941,77.864,77.931,134400000.0
2006-11-24 05:30:00,77.94,77.949,77.906,77.926,148800000.0
2006-11-24 05:45:00,77.924,77.949,77.795,77.9,185400000.0
2006-11-24 06:00:00,77.9,77.954,77.884,77.943,148800000.0
2006-11-24 06:15:00,77.949,77.968,77.913,77.943,171600000.0
2006-11-24 06:30:00,77.935,77.969,77.905,77.958,155200000.0
2006-11-24 06:45:00,77.96,77.96,77.896,77.929,148800000.0
2006-11-24 07:00:00,77.932,77.938,77.889,77.936,148600000.0
2006-11-24 07:15:00,77.94,77.967,77.912,77.921,158400000.0
2006-11-24 07:30:00,77.913,77.937,77.9,77.935,116800000.0
2006-11-24 07:45:00,77.927,77.964,77.919,77.951,120400000.0
2006-11-24 08:00:00,77.953,78.004,77.927,77.989,115200000.0
2006-11-24 08:15:00,77.999,78.0,77.962,77.981,171200000.0
2006-11-24 08:30:00,77.976,77.976,77.911,77.925,147000000.0
2006-11-24 08:45:00,77.924,78.007,77.924,77.959,171200000.0
2006-11-24 09:00:00,77.981,78.058,77.981,78.022,195400000.0
2006-11-24 09:15:00,78.031,78.088,77.969,78.016,155200000.0
2006-11-24 09:30:00,78.017,78.094,78.013,78.034,181800000.0
2006-11-24 09:45:00,78.039,78.063,77.952,78.058,203000000.0
2006-11-24 10:00:00,78.048,78.099,78.029,78.085,167400000.0
2006-11-24 10:15:00,78.074,78.116,77.923,78.019,192400000.0
2006-11-24 10:30:00,78.024,78.088,77.877,78.021,181800000.0
2006-11-24 10:45:00,77.994,78.041,77.907,78.022,203000000.0
2006-11-24 11:00:00,78.037,78.044,77.92,77.939,216200000.0
2006-11-24 11:15:00,77.922,78.002,77.874,77.883,201000000.0
2006-11-24 11:30:00,77.883,77.897,77.781,77.807,193000000.0
2006-11-24 11:45:00,77.812,77.819,77.7,77.742,191400000.0
2006-11-24 12:00:00,77.74,77.794,77.725,77.756,180800000.0
2006-11-24 12:15:00,77.76,77.845,77.735,77.767,203600000.0
2006-11-24 12:30:00,77.772,77.838,77.664,77.756,210600000.0
2006-11-24 12:45:00,77.759,77.782,77.702,77.702,203200000.0
2006-11-24 13:00:00,77.705,77.822,77.688,77.734,202400000.0
2006-11-24 13:15:00,77.765,77.769,77.565,77.644,201400000.0
2006-11-24 13:30:00,77.63,77.635,77.52,77.56,313000000.0
2006-11-24 13:45:00,77.572,77.646,77.562,77.605,283600000.0
2006-11-24 14:00:00,77.625,77.643,77.504,77.524,371600000.0
2006-11-24 14:15:00,77.521,77.525,77.448,77.484,313600000.0
2006-11-24 14:30:00,77.495,77.507,77.468,77.495,313400000.0
2006-11-24 14:45:00,77.48,77.591,77.469,77.564,224400000.0
2006-11-24 15:00:00,77.564,77.572,77.366,77.432,282600000.0
2006-11-24 15:15:00,77.447,77.474,77.375,77.466,457000000.0
2006-11-24 15:30:00,77.375,77.496,77.354,77.474,581800000.0
2006-11-24 15:45:00,77.464,77.499,77.451,77.488,296000000.0
2006-11-24 16:00:00,77.481,77.504,77.453,77.456,589600000.0
2006-11-24 16:15:00,77.455,77.47,77.424,77.47,329600000.0
2006-11-24 16:30:00,77.466,77.475,77.418,77.461,462800000.0
2006-11-24 16:45:00,77.471,77.542,77.471,77.531,512200000.0
2006-11-24 17:00:00,77.53,77.53,77.467,77.518,512600000.0
2006-11-24 17:15:00,77.527,77.572,77.477,77.572,332200000.0
2006-11-24 17:30:00,77.562,77.673,77.562,77.625,548400000.0
2006-11-24 17:45:00,77.622,77.681,77.611,77.666,607600000.0
2006-11-24 18:00:00,77.653,77.659,77.61,77.623,377000000.0
2006-11-24 18:15:00,77.641,77.688,77.625,77.685,512800000.0
2006-11-24 18:30:00,77.68,77.735,77.649,77.724,603400000.0
2006-11-24 18:45:00,77.73,77.767,77.714,77.762,341800000.0
2006-11-24 19:00:00,77.769,77.797,77.753,77.795,330000000.0
2006-11-24 19:15:00,77.79,77.79,77.744,77.744,278200000.0
2006-11-24 19:30:00,77.758,77.793,77.75,77.771,119400000.0
2006-11-24 19:45:00,77.776,77.811,77.768,77.793,171200000.0
2006-11-24 20:00:00,77.777,77.793,77.699,77.756,204800000.0
2006-11-24 20:15:00,77.752,77.752,77.702,77.738,214400000.0
2006-11-24 20:30:00,77.738,77.75,77.72,77.741,166800000.0
2006-11-24 20:45:00,77.74,77.744,77.685,77.73,158400000.0
2006-11-24 21:00:00,77.729,77.761,77.714,77.753,193600000.0
2006-11-24 21:15:00,77.748,77.771,77.643,77.726,147200000.0
2006-11-24 21:30:00,77.727,77.731,77.63,77.72,104000000.0
2006-11-24 21:45:00,77.71,77.71,77.673,77.696,86800000.0
2006-11-24 22:00:00,77.711,77.716,77.662,77.67,75600000.0
2006-11-24 22:15:00,77.678,77.742,77.666,77.705,145600000.0
2006-11-24 22:30:00,77.72,77.725,77.691,77.698,177000000.0
2006-11-24 22:45:00,77.698,77.723,77.681,77.723,108800000.0
2006-11-24 23:00:00,77.721,77.775,77.71,77.764,102400000.0
2006-11-24 23:15:00,77.766,77.773,77.73,77.746,159200000.0
2006-11-24 23:30:00,77.744,77.748,77.716,77.738,166800000.0
2006-11-24 23:45:00,77.737,77.818,77.719,77.786,132800000.0
2006-11-27 00:00:00,77.789,77.825,77.661,77.661,25600000.0
2006-11-27 00:15:00,77.67,77.696,77.611,77.658,219200000.0
2006-11-27 00:30:00,77.655,77.662,77.564,77.577,191400000.0
2006-11-27 00:45:00,77.576,77.614,77.575,77.59,190400000.0
2006-11-27 01:00:00,77.603,77.644,77.551,77.622,145600000.0
2006-11-27 01:15:00,77.625,77.648,77.592,77.606,173200000.0
2006-11-27 01:30:00,77.602,77.614,77.577,77.584,140200000.0
2006-11-27 01:45:00,77.582,77.67,77.574,77.643,194000000.0
2006-11-27 02:00:00,77.654,77.69,77.637,77.639,187200000.0
2006-11-27 02:15:00,77.655,77.704,77.601,77.673,169000000.0
2006-11-27 02:30:00,77.672,77.749,77.671,77.681,193000000.0
2006-11-27 02:45:00,77.686,77.757,77.646,77.715,165200000.0
2006-11-27 03:00:00,77.716,77.751,77.627,77.719,156200000.0
2006-11-27 03:15:00,77.735,77.795,77.732,77.76,172200000.0
2006-11-27 03:30:00,77.763,77.763,77.677,77.728,161600000.0
2006-11-27 03:45:00,77.709,77.714,77.635,77.668,187200000.0
2006-11-27 04:00:00,77.663,77.669,77.641,77.652,132200000.0
2006-11-27 04:15:00,77.652,77.668,77.631,77.65,113600000.0
2006-11-27 04:30:00,77.652,77.667,77.625,77.652,129600000.0
2006-11-27 04:45:00,77.649,77.669,77.574,77.643,163200000.0
2006-11-27 05:00:00,77.621,77.649,77.614,77.636,168000000.0
2006-11-27 05:15:00,77.646,77.658,77.582,77.635,97600000.0
2006-11-27 05:30:00,77.649,77.679,77.641,77.673,123200000.0
2006-11-27 05:45:00,77.677,77.706,77.602,77.702,155200000.0
2006-11-27 06:00:00,77.71,77.748,77.652,77.728,148600000.0
2006-11-27 06:15:00,77.713,77.759,77.713,77.758,138600000.0
2006-11-27 06:30:00,77.747,77.749,77.599,77.703,180600000.0
2006-11-27 06:45:00,77.704,77.747,77.691,77.731,180200000.0
2006-11-27 07:00:00,77.732,77.747,77.697,77.721,176000000.0
2006-11-27 07:15:00,77.724,77.817,77.719,77.814,152000000.0
2006-11-27 07:30:00,77.826,77.905,77.789,77.859,160400000.0
2006-11-27 07:45:00,77.855,77.924,77.847,77.887,194600000.0
2006-11-27 08:00:00,77.893,77.912,77.798,77.83,137000000.0
2006-11-27 08:15:00,77.843,77.848,77.73,77.784,155600000.0
2006-11-27 08:30:00,77.782,77.863,77.763,77.86,200800000.0
2006-11-27 08:45:00,77.857,77.886,77.813,77.831,196400000.0
2006-11-27 09:00:00,77.833,77.921,77.827,77.896,184000000.0
2006-11-27 09:15:00,77.887,77.947,77.853,77.902,190800000.0
2006-11-27 09:30:00,77.921,77.998,77.921,77.952,193600000.0
2006-11-27 09:45:00,77.956,78.113,77.905,78.012,204800000.0
2006-11-27 10:00:00,78.023,78.037,77.958,77.966,191400000.0
2006-11-27 10:15:00,77.956,78.01,77.954,77.972,191400000.0
2006-11-27 10:30:00,77.993,78.008,77.798,77.849,181800000.0
2006-11-27 10:45:00,77.848,77.889,77.65,77.738,204600000.0
2006-11-27 11:00:00,77.756,77.864,77.756,77.804,217600000.0
2006-11-27 11:15:00,77.775,77.775,77.651,77.651,201000000.0
2006-11-27 11:30:00,77.628,77.721,77.616,77.697,194800000.0
2006-11-27 11:45:00,77.698,77.706,77.574,77.65,191800000.0
2006-11-27 12:00:00,77.637,77.645,77.556,77.597,179600000.0
2006-11-27 12:15:00,77.6,77.618,77.524,77.544,204800000.0
2006-11-27 12:30:00,77.535,77.633,77.477,77.633,184400000.0
2006-11-27 12:45:00,77.638,77.706,77.588,77.657,202000000.0
2006-11-27 13:00:00,77.652,77.698,77.632,77.673,202600000.0
2006-11-27 13:15:00,77.689,77.697,77.592,77.669,183200000.0
2006-11-27 13:30:00,77.667,77.676,77.64,77.651,226000000.0
2006-11-27 13:45:00,77.664,77.674,77.637,77.647,229200000.0
2006-11-27 14:00:00,77.658,77.702,77.624,77.645,339200000.0
2006-11-27 14:15:00,77.63,77.664,77.606,77.655,290000000.0
2006-11-27 14:30:00,77.648,77.679,77.628,77.671,245600000.0
2006-11-27 14:45:00,77.693,77.727,77.681,77.723,267400000.0
2006-11-27 15:00:00,77.716,77.721,77.648,77.663,282400000.0
2006-11-27 15:15:00,77.656,77.663,77.535,77.636,457400000.0
2006-11-27 15:30:00,77.582,77.716,77.562,77.69,595200000.0
2006-11-27 15:45:00,77.699,77.723,77.66,77.677,328800000.0
2006-11-27 16:00:00,77.681,77.757,77.681,77.738,590200000.0
2006-11-27 16:15:00,77.731,77.749,77.624,77.659,414400000.0
2006-11-27 16:30:00,77.652,77.705,77.631,77.663,560400000.0
2006-11-27 16:45:00,77.651,77.68,77.627,77.638,570200000.0
2006-11-27 17:00:00,77.642,77.692,77.635,77.664,568400000.0
2006-11-27 17:15:00,77.654,77.686,77.624,77.686,360800000.0
2006-11-27 17:30:00,77.675,77.715,77.653,77.712,508400000.0
2006-11-27 17:45:00,77.701,77.707,77.628,77.643,565000000.0
2006-11-27 18:00:00,77.649,77.687,77.622,77.642,437200000.0
2006-11-27 18:15:00,77.635,77.654,77.585,77.647,512200000.0
2006-11-27 18:30:00,77.649,77.787,77.603,77.777,671800000.0
2006-11-27 18:45:00,77.784,77.805,77.742,77.746,323600000.0
2006-11-27 19:00:00,77.739,77.77,77.707,77.747,285800000.0
2006-11-27 19:15:00,77.76,77.804,77.738,77.786,265600000.0
2006-11-27 19:30:00,77.776,77.791,77.711,77.716,161400000.0
2006-11-27 19:45:00,77.727,77.77,77.705,77.77,198800000.0
2006-11-27 20:00:00,77.771,77.771,77.602,77.658,234600000.0
2006-11-27 20:15:00,77.665,77.665,77.58,77.61,225000000.0
2006-11-27 20:30:00,77.619,77.632,77.596,77.596,136000000.0
2006-11-27 20:45:00,77.598,77.616,77.59,77.611,142400000.0
2006-11-27 21:00:00,77.622,77.642,77.581,77.581,163000000.0
2006-11-27 21:15:00,77.574,77.614,77.492,77.585,187000000.0
2006-11-27 21:30:00,77.589,77.671,77.512,77.666,187200000.0
2006-11-27 21:45:00,77.665,77.676,77.611,77.639,168000000.0
2006-11-27 22:00:00,77.643,77.654,77.578,77.594,170600000.0
2006-11-27 22:15:00,77.586,77.62,77.586,77.613,99200000.0
2006-11-27 22:30:00,77.626,77.642,77.577,77.621,194600000.0
2006-11-27 22:45:00,77.625,77.639,77.593,77.6,145600000.0
2006-11-27 23:00:00,77.614,77.637,77.589,77.603,219000000.0
2006-11-27 23:15:00,77.603,77.652,77.556,77.601,179000000.0
2006-11-27 23:30:00,77.61,77.627,77.574,77.602,194000000.0
2006-11-27 23:45:00,77.583,77.602,77.506,77.582,180800000.0
2006-11-28 00:00:00,77.586,77.612,77.564,77.597,145000000.0
2006-11-28 00:15:00,77.597,77.62,77.552,77.62,206200000.0
2006-11-28 00:30:00,77.619,77.621,77.568,77.593,153600000.0
2006-11-28 00:45:00,77.594,77.612,77.576,77.597,141800000.0
2006-11-28 01:00:00,77.595,77.639,77.569,77.609,155000000.0
2006-11-28 01:15:00,77.609,77.618,77.584,77.596,114600000.0
2006-11-28 01:30:00,77.599,77.615,77.556,77.581,146000000.0
2006-11-28 01:45:00,77.58,77.639,77.56,77.63,200000000.0
2006-11-28 02:00:00,77.63,77.667,77.609,77.659,173200000.0
2006-11-28 02:15:00,77.673,77.681,77.571,77.629,174800000.0
2006-11-28 02:30:00,77.636,77.641,77.598,77.626,180200000.0
2006-11-28 02:45:00,77.619,77.673,77.552,77.673,151800000.0
2006-11-28 03:00:00,77.663,77.675,77.541,77.642,185600000.0
2006-11-28 03:15:00,77.65,77.667,77.628,77.657,183800000.0
2006-11-28 03:30:00,77.658,77.672,77.598,77.658,148200000.0
2006-11-28 03:45:00,77.669,77.714,77.66,77.71,164200000.0
2006-11-28 04:00:00,77.699,77.699,77.637,77.685,187000000.0
2006-11-28 04:15:00,77.692,77.695,77.59,77.642,143400000.0
2006-11-28 04:30:00,77.64,77.653,77.625,77.645,176400000.0
2006-11-28 04:45:00,77.653,77.669,77.563,77.657,112000000.0
2006-11-28 05:00:00,77.641,77.666,77.626,77.639,153600000.0
2006-11-28 05:15:00,77.641,77.678,77.631,77.669,125200000.0
2006-11-28 05:30:00,77.66,77.684,77.643,77.648,165200000.0
2006-11-28 05:45:00,77.65,77.684,77.58,77.652,156800000.0
2006-11-28 06:00:00,77.663,77.676,77.578,77.651,126400000.0
2006-11-28 06:15:00,77.652,77.716,77.645,77.716,114000000.0
2006-11-28 06:30:00,77.704,77.713,77.658,77.699,99200000.0
2006-11-28 06:45:00,77.701,77.75,77.69,77.73,156800000.0
2006-11-28 07:00:00,77.729,77.751,77.692,77.717,191800000.0
2006-11-28 07:15:00,77.711,77.72,77.686,77.707,124800000.0
2006-11-28 07:30:00,77.714,77.723,77.685,77.714,150400000.0
2006-11-28 07:45:00,77.714,77.735,77.685,77.731,145000000.0
2006-11-28 08:00:00,77.724,77.743,77.677,77.681,169000000.0
2006-11-28 08:15:00,77.691,77.721,77.663,77.721,157200000.0
2006-11-28 08:30:00,77.729,77.756,77.686,77.735,201600000.0
2006-11-28 08:45:00,77.73,77.803,77.72,77.789,200000000.0
2006-11-28 09:00:00,77.792,77.862,77.792,77.84,183400000.0
2006-11-28 09:15:00,77.855,77.899,77.758,77.887,177600000.0
2006-11-28 09:30:00,77.882,77.882,77.777,77.854,188800000.0
2006-11-28 09:45:00,77.85,77.876,77.759,77.869,197800000.0
2006-11-28 10:00:00,77.861,77.883,77.787,77.789,191400000.0
2006-11-28 10:15:00,77.784,77.885,77.784,77.88,179200000.0
2006-11-28 10:30:00,77.884,78.012,77.884,77.977,182400000.0
2006-11-28 10:45:00,77.97,78.007,77.869,77.967,192400000.0
2006-11-28 11:00:00,77.98,77.98,77.849,77.912,205600000.0
2006-11-28 11:15:00,77.923,77.992,77.91,77.95,201000000.0
2006-11-28 11:30:00,77.946,78.109,77.935,78.109,193600000.0
2006-11-28 11:45:00,78.126,78.22,78.116,78.215,179600000.0
2006-11-28 12:00:00,78.215,78.221,78.133,78.178,192400000.0
2006-11-28 12:15:00,78.186,78.315,78.161,78.282,202800000.0
2006-11-28 12:30:00,78.277,78.296,78.159,78.281,199400000.0
2006-11-28 12:45:00,78.284,78.316,78.239,78.308,190400000.0
2006-11-28 13:00:00,78.286,78.309,78.259,78.272,204200000.0
2006-11-28 13:15:00,78.282,78.282,78.184,78.257,200200000.0
2006-11-28 13:30:00,78.261,78.285,78.194,78.198,312200000.0
2006-11-28 13:45:00,78.214,78.257,78.206,78.211,282600000.0
2006-11-28 14:00:00,78.215,78.276,78.208,78.276,372600000.0
2006-11-28 14:15:00,78.268,78.303,78.224,78.248,313000000.0
2006-11-28 14:30:00,78.244,78.289,78.225,78.289,302200000.0
2006-11-28 14:45:00,78.298,78.305,78.244,78.268,268800000.0
2006-11-28 15:00:00,78.269,78.314,78.237,78.291,289000000.0
2006-11-28 15:15:00,78.292,78.321,78.197,78.283,457800000.0
2006-11-28 15:30:00,78.206,78.339,78.17,78.279,592800000.0
2006-11-28 15:45:00,78.285,78.369,78.265,78.35,341000000.0
2006-11-28 16:00:00,78.345,78.357,78.264,78.287,589000000.0
2006-11-28 16:15:00,78.277,78.334,78.257,78.3,413600000.0
2006-11-28 16:30:00,78.302,78.348,78.268,78.337,560400000.0
2006-11-28 16:45:00,78.345,78.366,78.299,78.361,495200000.0
2006-11-28 17:00:00,78.351,78.459,78.34,78.451,625800000.0
2006-11-28 17:15:00,78.471,78.584,78.462,78.547,360400000.0
2006-11-28 17:30:00,78.55,78.55,78.46,78.516,552200000.0
2006-11-28 17:45:00,78.502,78.562,78.502,78.52,606800000.0
2006-11-28 18:00:00,78.523,78.538,78.433,78.454,414800000.0
2006-11-28 18:15:00,78.462,78.486,78.432,78.485,499000000.0
2006-11-28 18:30:00,78.483,78.483,78.44,78.464,680800000.0
2006-11-28 18:45:00,78.47,78.529,78.453,78.509,308600000.0
2006-11-28 19:00:00,78.516,78.541,78.497,78.505,283200000.0
2006-11-28 19:15:00,78.512,78.606,78.506,78.6,261800000.0
2006-11-28 19:30:00,78.622,78.624,78.58,78.591,161000000.0
2006-11-28 19:45:00,78.581,78.609,78.567,78.567,107200000.0
2006-11-28 20:00:00,78.57,78.61,78.519,78.586,247400000.0
2006-11-28 20:15:00,78.589,78.623,78.516,78.623,237200000.0
2006-11-28 20:30:00,78.608,78.791,78.588,78.759,191400000.0
2006-11-28 20:45:00,78.747,78.943,78.725,78.896,204200000.0
2006-11-28 21:00:00,78.885,78.923,78.85,78.9,190800000.0
2006-11-28 21:15:00,78.893,78.913,78.796,78.83,179200000.0
2006-11-28 21:30:00,78.841,79.059,78.798,79.04,198800000.0
2006-11-28 21:45:00,79.029,79.076,78.967,79.03,188800000.0
2006-11-28 22:00:00,79.03,79.03,78.977,79.007,203200000.0
2006-11-28 22:15:00,78.994,79.037,78.958,79.029,193000000.0
2006-11-28 22:30:00,79.033,79.033,78.953,78.971,193000000.0
2006-11-28 22:45:00,79.0,79.027,78.959,78.97,196600000.0
2006-11-28 23:00:00,78.972,79.006,78.952,79.006,219600000.0
2006-11-28 23:15:00,79.007,79.007,78.887,78.937,167400000.0
2006-11-28 23:30:00,78.94,78.958,78.901,78.949,214200000.0
2006-11-28 23:45:00,78.914,78.959,78.832,78.932,177400000.0
2006-11-29 00:00:00,78.947,79.075,78.947,78.999,171000000.0
2006-11-29 00:15:00,79.008,79.008,78.9,78.9,205200000.0
2006-11-29 00:30:00,78.884,78.936,78.884,78.917,192400000.0
2006-11-29 00:45:00,78.897,78.939,78.883,78.923,164800000.0
2006-11-29 01:00:00,78.916,78.954,78.883,78.952,168000000.0
2006-11-29 01:15:00,78.929,78.959,78.916,78.928,171200000.0
2006-11-29 01:30:00,78.949,78.978,78.909,78.934,201600000.0
2006-11-29 01:45:00,78.919,78.921,78.739,78.77,195200000.0
2006-11-29 02:00:00,78.786,78.796,78.596,78.596,198600000.0
2006-11-29 02:15:00,78.595,78.664,78.486,78.6,197800000.0
2006-11-29 02:30:00,78.592,78.664,78.556,78.663,194000000.0
2006-11-29 02:45:00,78.665,78.681,78.569,78.651,163200000.0
2006-11-29 03:00:00,78.653,78.67,78.547,78.559,188200000.0
2006-11-29 03:15:00,78.549,78.549,78.469,78.505,184400000.0
2006-11-29 03:30:00,78.503,78.524,78.409,78.515,195000000.0
2006-11-29 03:45:00,78.502,78.551,78.476,78.506,173800000.0
2006-11-29 04:00:00,78.499,78.499,78.451,78.456,151800000.0
2006-11-29 04:15:00,78.476,78.478,78.364,78.448,153800000.0
2006-11-29 04:30:00,78.442,78.47,78.423,78.447,174200000.0
2006-11-29 04:45:00,78.455,78.456,78.338,78.43,171200000.0
2006-11-29 05:00:00,78.418,78.473,78.417,78.442,192000000.0
2006-11-29 05:15:00,78.448,78.475,78.391,78.452,148800000.0
2006-11-29 05:30:00,78.459,78.53,78.44,78.513,171200000.0
2006-11-29 05:45:00,78.51,78.558,78.458,78.532,182400000.0
2006-11-29 06:00:00,78.539,78.556,78.461,78.552,171600000.0
2006-11-29 06:15:00,78.559,78.585,78.527,78.568,122000000.0
2006-11-29 06:30:00,78.552,78.552,78.403,78.463,180000000.0
2006-11-29 06:45:00,78.482,78.502,78.462,78.499,155000000.0
2006-11-29 07:00:00,78.497,78.558,78.497,78.556,138000000.0
2006-11-29 07:15:00,78.545,78.571,78.535,78.551,191400000.0
2006-11-29 07:30:00,78.552,78.552,78.495,78.518,190400000.0
2006-11-29 07:45:00,78.521,78.545,78.512,78.525,93200000.0
2006-11-29 08:00:00,78.522,78.541,78.512,78.514,150400000.0
2006-11-29 08:15:00,78.513,78.527,78.394,78.488,179600000.0
2006-11-29 08:30:00,78.485,78.514,78.433,78.497,156800000.0
2006-11-29 08:45:00,78.496,78.593,78.489,78.593,166800000.0
2006-11-29 09:00:00,78.603,78.645,78.577,78.63,182800000.0
2006-11-29 09:15:00,78.624,78.648,78.538,78.586,167800000.0
2006-11-29 09:30:00,78.593,78.599,78.496,78.565,194000000.0
2006-11-29 09:45:00,78.575,78.608,78.459,78.571,215400000.0
2006-11-29 10:00:00,78.592,78.619,78.545,78.6,198400000.0
2006-11-29 10:15:00,78.59,78.78,78.59,78.732,183400000.0
2006-11-29 10:30:00,78.742,78.759,78.637,78.73,174800000.0
2006-11-29 10:45:00,78.718,78.811,78.667,78.751,204200000.0
2006-11-29 11:00:00,78.764,78.764,78.626,78.746,216400000.0
2006-11-29 11:15:00,78.749,78.815,78.712,78.778,189200000.0
2006-11-29 11:30:00,78.787,78.79,78.687,78.697,194000000.0
2006-11-29 11:45:00,78.691,78.801,78.673,78.751,192000000.0
2006-11-29 12:00:00,78.752,78.802,78.739,78.767,192400000.0
2006-11-29 12:15:00,78.771,78.798,78.729,78.796,177000000.0
2006-11-29 12:30:00,78.792,78.816,78.724,78.772,209800000.0
2006-11-29 12:45:00,78.756,78.756,78.685,78.721,203000000.0
2006-11-29 13:00:00,78.711,78.781,78.706,78.76,191800000.0
2006-11-29 13:15:00,78.767,78.817,78.72,78.785,184000000.0
2006-11-29 13:30:00,78.801,78.832,78.771,78.784,297400000.0
2006-11-29 13:45:00,78.782,78.801,78.723,78.753,282000000.0
2006-11-29 14:00:00,78.75,78.864,78.75,78.853,372200000.0
2006-11-29 14:15:00,78.846,78.921,78.77,78.908,312400000.0
2006-11-29 14:30:00,78.897,78.904,78.846,78.878,314600000.0
2006-11-29 14:45:00,78.873,78.882,78.834,78.845,256400000.0
2006-11-29 15:00:00,78.853,78.888,78.812,78.833,286600000.0
2006-11-29 15:15:00,78.833,78.904,78.787,78.872,443000000.0
2006-11-29 15:30:00,78.831,78.961,78.802,78.913,594200000.0
2006-11-29 15:45:00,78.905,78.952,78.834,78.85,340800000.0
2006-11-29 16:00:00,78.844,78.844,78.736,78.757,589200000.0
2006-11-29 16:15:00,78.747,78.756,78.678,78.734,414400000.0
2006-11-29 16:30:00,78.736,78.76,78.709,78.737,559800000.0
2006-11-29 16:45:00,78.74,78.792,78.727,78.781,499400000.0
2006-11-29 17:00:00,78.769,78.84,78.727,78.832,624000000.0
2006-11-29 17:15:00,78.829,78.877,78.795,78.834,360800000.0
2006-11-29 17:30:00,78.832,78.84,78.761,78.765,531400000.0
2006-11-29 17:45:00,78.767,78.821,78.76,78.817,567800000.0
2006-11-29 18:00:00,78.846,78.855,78.781,78.799,437200000.0
2006-11-29 18:15:00,78.804,78.915,78.802,78.886,512600000.0
2006-11-29 18:30:00,78.882,78.964,78.851,78.964,637200000.0
2006-11-29 18:45:00,78.954,78.954,78.898,78.905,137800000.0
2006-11-29 19:45:00,78.906,78.906,78.846,78.852,70400000.0
2006-11-29 20:00:00,78.891,78.891,78.805,78.833,192000000.0
2006-11-29 20:15:00,78.836,78.907,78.833,78.842,215200000.0
2006-11-29 20:30:00,78.884,78.942,78.839,78.916,181200000.0
2006-11-29 20:45:00,78.919,78.92,78.859,78.884,135400000.0
2006-11-29 21:00:00,78.896,78.896,78.819,78.849,177000000.0
2006-11-29 21:15:00,78.838,78.885,78.74,78.833,178600000.0
2006-11-29 21:30:00,78.842,78.924,78.842,78.907,102800000.0
2006-11-29 22:00:00,78.907,78.922,78.902,78.904,12200000.0
2006-11-29 22:15:00,78.893,78.942,78.893,78.919,180600000.0
2006-11-29 22:30:00,78.927,78.957,78.915,78.955,161000000.0
2006-11-29 22:45:00,78.967,78.99,78.917,78.946,192000000.0
2006-11-29 23:00:00,78.96,78.966,78.896,78.913,206800000.0
2006-11-29 23:15:00,78.919,78.951,78.863,78.915,115600000.0
2006-11-29 23:30:00,78.935,78.963,78.924,78.945,173000000.0
2006-11-29 23:45:00,78.948,78.965,78.831,78.96,156000000.0
2006-11-30 00:00:00,78.959,78.963,78.879,78.898,146600000.0
2006-11-30 00:15:00,78.902,78.924,78.855,78.859,205200000.0
2006-11-30 00:30:00,78.861,78.898,78.837,78.883,179000000.0
2006-11-30 00:45:00,78.874,78.884,78.829,78.835,164200000.0
2006-11-30 01:00:00,78.829,78.855,78.758,78.822,182400000.0
2006-11-30 01:15:00,78.821,78.857,78.808,78.846,156200000.0
2006-11-30 01:30:00,78.846,78.879,78.835,78.878,121800000.0
2006-11-30 01:45:00,78.876,78.908,78.866,78.908,167400000.0
2006-11-30 02:00:00,78.906,78.951,78.896,78.944,184400000.0
2006-11-30 02:15:00,78.938,78.947,78.811,78.904,129600000.0
2006-11-30 02:30:00,78.908,78.934,78.89,78.896,158400000.0
2006-11-30 02:45:00,78.888,78.957,78.855,78.894,159400000.0
2006-11-30 03:00:00,78.898,78.91,78.794,78.91,173000000.0
2006-11-30 03:15:00,78.924,78.956,78.888,78.955,155400000.0
2006-11-30 03:30:00,78.952,78.965,78.891,78.948,156800000.0
2006-11-30 03:45:00,78.951,78.975,78.905,78.913,161600000.0
2006-11-30 04:00:00,78.897,78.897,78.777,78.805,179600000.0
2006-11-30 04:15:00,78.809,78.874,78.795,78.847,167400000.0
2006-11-30 04:30:00,78.837,78.864,78.815,78.831,152000000.0
2006-11-30 04:45:00,78.834,78.874,78.763,78.777,177000000.0
2006-11-30 05:00:00,78.804,78.818,78.78,78.813,114000000.0
2006-11-30 05:15:00,78.824,78.851,78.781,78.834,135400000.0
2006-11-30 05:30:00,78.839,78.947,78.814,78.937,180200000.0
2006-11-30 05:45:00,78.929,78.958,78.866,78.954,112000000.0
2006-11-30 06:00:00,78.962,79.005,78.909,78.959,184400000.0
2006-11-30 06:15:00,78.95,78.981,78.921,78.972,171000000.0
2006-11-30 06:30:00,78.967,78.991,78.91,78.979,191400000.0
2006-11-30 06:45:00,78.98,78.988,78.941,78.958,160400000.0
2006-11-30 07:00:00,78.958,78.965,78.922,78.947,184000000.0
2006-11-30 07:15:00,78.95,78.979,78.925,78.951,155200000.0
2006-11-30 07:30:00,78.939,78.971,78.902,78.908,189800000.0
2006-11-30 07:45:00,78.919,78.942,78.882,78.882,194000000.0
2006-11-30 08:00:00,78.89,78.918,78.858,78.867,174400000.0
2006-11-30 08:15:00,78.86,78.913,78.809,78.913,163600000.0
2006-11-30 08:30:00,78.909,78.921,78.84,78.864,201000000.0
2006-11-30 08:45:00,78.858,78.925,78.848,78.925,178800000.0
2006-11-30 09:00:00,78.924,78.924,78.841,78.841,195600000.0
2006-11-30 09:15:00,78.838,78.847,78.674,78.822,190800000.0
2006-11-30 09:30:00,78.822,78.907,78.807,78.901,192400000.0
2006-11-30 09:45:00,78.903,78.93,78.825,78.906,163200000.0
2006-11-30 10:00:00,78.908,78.923,78.855,78.893,196800000.0
2006-11-30 10:15:00,78.893,78.993,78.869,78.972,158400000.0
2006-11-30 10:30:00,78.986,79.029,78.86,78.948,182400000.0
2006-11-30 10:45:00,78.94,78.977,78.93,78.953,192000000.0
2006-11-30 11:00:00,78.96,79.003,78.925,78.975,198800000.0
2006-11-30 11:15:00,78.962,79.05,78.922,79.038,201600000.0
2006-11-30 11:30:00,79.038,79.071,78.997,79.064,193600000.0
2006-11-30 11:45:00,79.062,79.131,79.022,79.12,192000000.0
2006-11-30 12:00:00,79.141,79.227,79.11,79.18,191400000.0
2006-11-30 12:15:00,79.193,79.204,79.124,79.181,187000000.0
2006-11-30 12:30:00,79.17,79.193,79.079,79.165,160400000.0
2006-11-30 12:45:00,79.158,79.18,79.138,79.174,167200000.0
2006-11-30 13:00:00,79.187,79.193,79.143,79.143,122600000.0
2006-11-30 13:15:00,79.16,79.173,79.034,79.135,187600000.0
2006-11-30 13:30:00,79.135,79.135,79.071,79.131,312800000.0
2006-11-30 13:45:00,79.147,79.158,79.114,79.138,248000000.0
2006-11-30 14:00:00,79.142,79.207,79.127,79.153,321000000.0
2006-11-30 14:15:00,79.14,79.203,79.134,79.203,271400000.0
2006-11-30 14:30:00,79.195,79.216,79.156,79.206,300600000.0
2006-11-30 14:45:00,79.208,79.26,79.201,79.26,255800000.0
2006-11-30 15:00:00,79.29,79.302,79.22,79.27,282600000.0
2006-11-30 15:15:00,79.258,79.341,79.202,79.288,457200000.0
2006-11-30 15:30:00,79.219,79.361,79.217,79.279,594200000.0
2006-11-30 15:45:00,79.28,79.286,79.193,79.198,340800000.0
2006-11-30 16:00:00,79.182,79.239,79.171,79.218,530800000.0
2006-11-30 16:15:00,79.229,79.341,79.206,79.325,402600000.0
2006-11-30 16:30:00,79.334,79.363,79.259,79.275,561600000.0
2006-11-30 16:45:00,79.269,79.342,79.244,79.313,571800000.0
2006-11-30 17:00:00,79.322,79.322,79.195,79.197,627200000.0
2006-11-30 17:15:00,79.196,79.229,79.176,79.209,361600000.0
2006-11-30 17:30:00,79.217,79.224,79.139,79.151,548400000.0
2006-11-30 17:45:00,79.141,79.173,79.121,79.142,547800000.0
2006-11-30 18:00:00,79.141,79.153,79.072,79.072,436600000.0
2006-11-30 18:15:00,79.075,79.123,79.055,79.085,511200000.0
2006-11-30 18:30:00,79.08,79.108,79.031,79.097,675000000.0
2006-11-30 18:45:00,79.114,79.143,79.094,79.105,296000000.0
2006-11-30 19:00:00,79.108,79.158,79.08,79.141,314000000.0
2006-11-30 19:15:00,79.14,79.256,79.127,79.192,265400000.0
2006-11-30 19:30:00,79.202,79.243,79.161,79.173,168000000.0
2006-11-30 19:45:00,79.177,79.238,79.126,79.212,194000000.0
2006-11-30 20:00:00,79.194,79.242,79.138,79.195,215400000.0
2006-11-30 20:15:00,79.198,79.244,79.178,79.193,198400000.0
2006-11-30 20:30:00,79.189,79.204,79.171,79.188,126400000.0
2006-11-30 20:45:00,79.189,79.219,79.152,79.214,180200000.0
2006-11-30 21:00:00,79.222,79.27,79.219,79.266,163200000.0
2006-11-30 21:15:00,79.249,79.276,79.157,79.198,166800000.0
2006-11-30 21:30:00,79.191,79.219,79.099,79.187,196200000.0
2006-11-30 21:45:00,79.178,79.234,79.158,79.215,166800000.0
2006-11-30 22:00:00,79.201,79.215,79.168,79.189,156000000.0
2006-11-30 22:15:00,79.184,79.199,79.141,79.151,132800000.0
2006-11-30 22:30:00,79.156,79.166,79.099,79.119,189200000.0
2006-11-30 22:45:00,79.119,79.167,79.117,79.153,169600000.0
2006-11-30 23:00:00,79.154,79.154,79.091,79.129,175200000.0
2006-11-30 23:15:00,79.122,79.19,79.099,79.144,183400000.0
2006-11-30 23:30:00,79.161,79.214,79.155,79.181,188800000.0
2006-11-30 23:45:00,79.175,79.185,79.035,79.165,151800000.0
2006-12-01 00:00:00,79.185,79.189,79.073,79.158,158800000.0
2006-12-01 00:15:00,79.151,79.151,79.086,79.133,210400000.0
2006-12-01 00:30:00,79.132,79.134,79.08,79.111,173800000.0
2006-12-01 00:45:00,79.107,79.122,79.083,79.104,164800000.0
2006-12-01 01:00:00,79.103,79.114,79.02,79.073,182200000.0
2006-12-01 01:15:00,79.079,79.084,79.018,79.051,173200000.0
2006-12-01 01:30:00,79.098,79.138,78.988,79.045,176400000.0
2006-12-01 01:45:00,79.035,79.07,79.024,79.03,174800000.0
2006-12-01 02:00:00,79.043,79.073,79.003,79.003,198400000.0
2006-12-01 02:15:00,79.007,79.017,78.888,78.984,162600000.0
2006-12-01 02:30:00,78.983,79.067,78.954,79.067,154000000.0
2006-12-01 02:45:00,79.05,79.053,78.929,78.977,165800000.0
2006-12-01 03:00:00,78.958,78.958,78.847,78.919,183400000.0
2006-12-01 03:15:00,78.916,78.951,78.877,78.877,177000000.0
2006-12-01 03:30:00,78.876,78.913,78.818,78.861,197800000.0
2006-12-01 03:45:00,78.855,78.929,78.855,78.886,184800000.0
2006-12-01 04:00:00,78.894,78.899,78.857,78.874,125800000.0
2006-12-01 04:15:00,78.878,78.88,78.767,78.837,155200000.0
2006-12-01 04:30:00,78.831,78.876,78.826,78.854,126400000.0
2006-12-01 04:45:00,78.864,78.936,78.783,78.936,168400000.0
2006-12-01 05:00:00,78.93,79.0,78.925,78.992,166800000.0
2006-12-01 05:15:00,78.995,79.088,78.931,79.062,160000000.0
2006-12-01 05:30:00,79.05,79.152,79.044,79.146,162800000.0
2006-12-01 05:45:00,79.128,79.184,79.08,79.18,184800000.0
2006-12-01 06:00:00,79.184,79.211,79.097,79.185,173600000.0
2006-12-01 06:15:00,79.173,79.18,79.14,79.156,162600000.0
2006-12-01 06:30:00,79.152,79.153,79.048,79.087,165800000.0
2006-12-01 06:45:00,79.098,79.144,79.08,79.117,196200000.0
2006-12-01 07:00:00,79.121,79.223,79.117,79.198,178000000.0
2006-12-01 07:15:00,79.204,79.276,79.181,79.234,203200000.0
2006-12-01 07:30:00,79.228,79.25,79.139,79.202,177400000.0
2006-12-01 07:45:00,79.207,79.256,79.184,79.254,195200000.0
2006-12-01 08:00:00,79.264,79.328,79.226,79.288,169400000.0
2006-12-01 08:15:00,79.3,79.3,79.182,79.256,191800000.0
2006-12-01 08:30:00,79.26,79.367,79.26,79.345,188800000.0
2006-12-01 08:45:00,79.337,79.366,79.284,79.285,190400000.0
2006-12-01 09:00:00,79.292,79.292,79.236,79.236,183800000.0
2006-12-01 09:15:00,79.236,79.394,79.222,79.394,191200000.0
2006-12-01 09:30:00,79.41,79.41,79.25,79.251,193600000.0
2006-12-01 09:45:00,79.262,79.287,79.149,79.213,216000000.0
2006-12-01 10:00:00,79.242,79.381,79.234,79.36,192000000.0
2006-12-01 10:15:00,79.354,79.483,79.342,79.414,191400000.0
2006-12-01 10:30:00,79.432,79.456,79.321,79.42,182800000.0
2006-12-01 10:45:00,79.418,79.43,79.27,79.346,204000000.0
2006-12-01 11:00:00,79.354,79.476,79.354,79.45,186000000.0
2006-12-01 11:15:00,79.437,79.459,79.407,79.407,201000000.0
2006-12-01 11:30:00,79.4,79.464,79.357,79.457,193000000.0
2006-12-01 11:45:00,79.435,79.523,79.421,79.509,190800000.0
2006-12-01 12:00:00,79.512,79.512,79.443,79.453,180000000.0
2006-12-01 12:15:00,79.449,79.484,79.405,79.471,204800000.0
2006-12-01 12:30:00,79.496,79.523,79.383,79.434,211400000.0
2006-12-01 12:45:00,79.43,79.457,79.402,79.43,187200000.0
2006-12-01 13:00:00,79.424,79.433,79.366,79.366,192400000.0
2006-12-01 13:15:00,79.376,79.459,79.339,79.403,174400000.0
2006-12-01 13:45:00,79.398,79.466,79.398,79.44,185400000.0
2006-12-01 14:00:00,79.432,79.452,79.37,79.413,339600000.0
2006-12-01 14:15:00,79.404,79.435,79.348,79.429,254600000.0
2006-12-01 14:30:00,79.449,79.486,79.39,79.41,314400000.0
2006-12-01 14:45:00,79.413,79.431,79.374,79.386,252800000.0
2006-12-01 15:00:00,79.382,79.415,79.31,79.325,238800000.0
2006-12-01 15:15:00,79.314,79.389,79.285,79.377,430600000.0
2006-12-01 15:30:00,79.291,79.426,79.271,79.411,521600000.0
2006-12-01 15:45:00,79.405,79.445,79.396,79.439,317600000.0
2006-12-01 16:00:00,79.433,79.471,79.402,79.413,587800000.0
2006-12-01 16:15:00,79.368,79.402,79.351,79.351,414400000.0
2006-12-01 16:30:00,79.37,79.401,79.317,79.334,560200000.0
2006-12-01 16:45:00,79.332,79.378,79.309,79.309,499800000.0
2006-12-01 17:00:00,79.291,79.515,79.291,79.431,626600000.0
2006-12-01 17:15:00,79.4,79.472,79.206,79.206,362800000.0
2006-12-01 17:30:00,79.212,79.246,78.875,78.978,548000000.0
2006-12-01 17:45:00,78.957,78.984,78.917,78.952,604800000.0
2006-12-01 18:00:00,78.957,78.964,78.886,78.917,438000000.0
2006-12-01 18:15:00,78.931,78.931,78.771,78.779,513000000.0
2006-12-01 18:30:00,78.795,78.897,78.757,78.858,674600000.0
2006-12-01 18:45:00,78.863,78.915,78.838,78.88,339800000.0
2006-12-01 19:00:00,78.903,78.944,78.885,78.894,329600000.0
2006-12-01 19:15:00,78.895,78.992,78.884,78.971,260200000.0
2006-12-01 19:30:00,78.982,79.01,78.962,78.977,183400000.0
2006-12-01 19:45:00,78.979,79.132,78.946,79.046,199800000.0
2006-12-01 20:00:00,79.067,79.095,79.004,79.061,236200000.0
2006-12-01 20:15:00,79.062,79.141,79.042,79.131,237200000.0
2006-12-01 20:30:00,79.14,79.269,79.109,79.192,177000000.0
2006-12-01 20:45:00,79.205,79.241,79.175,79.241,192000000.0
2006-12-01 21:00:00,79.253,79.359,79.226,79.352,188200000.0
2006-12-01 21:15:00,79.344,79.374,79.256,79.356,131200000.0
2006-12-01 21:30:00,79.37,79.395,79.265,79.336,162600000.0
2006-12-01 21:45:00,79.334,79.344,79.266,79.283,206400000.0
2006-12-01 22:00:00,79.288,79.302,79.247,79.286,163200000.0
2006-12-01 22:15:00,79.29,79.294,79.205,79.248,206400000.0
2006-12-01 22:30:00,79.268,79.268,79.149,79.241,195200000.0
2006-12-01 22:45:00,79.241,79.287,79.222,79.287,179200000.0
2006-12-01 23:00:00,79.291,79.294,79.224,79.244,177600000.0
2006-12-01 23:15:00,79.248,79.281,79.208,79.262,92800000.0
2006-12-01 23:30:00,79.259,79.303,79.253,79.29,187600000.0
2006-12-01 23:45:00,79.307,79.417,79.292,79.383,179200000.0
2006-12-04 00:00:00,79.341,79.341,79.214,79.229,123200000.0
2006-12-04 00:15:00,79.243,79.28,79.224,79.253,218000000.0
2006-12-04 00:30:00,79.254,79.257,79.164,79.183,188200000.0
2006-12-04 00:45:00,79.178,79.208,79.107,79.122,178600000.0
2006-12-04 01:00:00,79.155,79.249,79.138,79.2,200000000.0
2006-12-04 01:15:00,79.222,79.268,79.18,79.235,209200000.0
2006-12-04 01:30:00,79.24,79.24,79.118,79.126,201000000.0
2006-12-04 01:45:00,79.132,79.179,79.124,79.163,204200000.0
2006-12-04 02:00:00,79.167,79.224,79.147,79.196,187200000.0
2006-12-04 02:15:00,79.202,79.247,79.15,79.201,172200000.0
2006-12-04 02:30:00,79.196,79.201,79.109,79.125,181200000.0
2006-12-04 02:45:00,79.132,79.147,79.037,79.079,151800000.0
2006-12-04 03:00:00,79.074,79.144,78.973,79.118,184000000.0
2006-12-04 03:15:00,79.121,79.182,79.084,79.143,182200000.0
2006-12-04 03:30:00,79.149,79.24,79.09,79.212,182800000.0
2006-12-04 03:45:00,79.203,79.232,79.165,79.201,175800000.0
2006-12-04 04:00:00,79.206,79.239,79.193,79.208,177400000.0
2006-12-04 04:15:00,79.22,79.262,79.115,79.262,164800000.0
2006-12-04 04:30:00,79.264,79.317,79.264,79.304,167400000.0
2006-12-04 04:45:00,79.302,79.494,79.292,79.478,172000000.0
2006-12-04 05:00:00,79.475,79.505,79.452,79.499,177600000.0
2006-12-04 05:15:00,79.497,79.539,79.432,79.467,185400000.0
2006-12-04 05:30:00,79.467,79.508,79.413,79.482,193000000.0
2006-12-04 05:45:00,79.489,79.534,79.414,79.502,164800000.0
2006-12-04 06:00:00,79.513,79.584,79.476,79.571,185000000.0
2006-12-04 06:15:00,79.565,79.605,79.532,79.557,159400000.0
2006-12-04 06:30:00,79.56,79.572,79.502,79.553,118400000.0
2006-12-04 06:45:00,79.566,79.566,79.527,79.551,129600000.0
2006-12-04 07:00:00,79.555,79.582,79.539,79.549,184400000.0
2006-12-04 07:15:00,79.542,79.568,79.476,79.507,191800000.0
2006-12-04 07:30:00,79.528,79.549,79.501,79.521,178400000.0
2006-12-04 07:45:00,79.521,79.561,79.491,79.507,153400000.0
2006-12-04 08:00:00,79.511,79.532,79.458,79.503,174200000.0
2006-12-04 08:15:00,79.508,79.528,79.357,79.511,180200000.0
2006-12-04 08:30:00,79.494,79.502,79.435,79.459,172600000.0
2006-12-04 08:45:00,79.456,79.465,79.397,79.405,154000000.0
2006-12-04 09:00:00,79.412,79.428,79.335,79.375,194600000.0
2006-12-04 09:15:00,79.379,79.459,79.359,79.459,179200000.0
2006-12-04 09:30:00,79.454,79.498,79.414,79.457,193400000.0
2006-12-04 09:45:00,79.479,79.511,79.315,79.434,189800000.0
2006-12-04 10:00:00,79.432,79.491,79.371,79.386,192000000.0
2006-12-04 10:15:00,79.371,79.471,79.368,79.45,178600000.0
2006-12-04 10:30:00,79.44,79.539,79.396,79.521,181800000.0
2006-12-04 10:45:00,79.517,79.554,79.437,79.522,204200000.0
2006-12-04 11:00:00,79.519,79.643,79.514,79.633,217000000.0
2006-12-04 11:15:00,79.627,79.634,79.567,79.572,200800000.0
2006-12-04 11:30:00,79.571,79.629,79.571,79.625,193000000.0
2006-12-04 11:45:00,79.625,79.675,79.591,79.634,191800000.0
2006-12-04 12:00:00,79.644,79.662,79.569,79.574,191400000.0
2006-12-04 12:15:00,79.589,79.589,79.458,79.466,205200000.0
2006-12-04 12:30:00,79.461,79.473,79.305,79.326,210600000.0
2006-12-04 12:45:00,79.32,79.33,79.195,79.23,201200000.0
2006-12-04 13:00:00,79.207,79.245,79.182,79.201,206400000.0
2006-12-04 13:15:00,79.211,79.29,79.187,79.268,202000000.0
2006-12-04 13:30:00,79.279,79.374,79.26,79.353,313400000.0
2006-12-04 13:45:00,79.361,79.401,79.338,79.372,282600000.0
2006-12-04 14:00:00,79.367,79.376,79.306,79.362,318400000.0
2006-12-04 14:15:00,79.365,79.388,79.336,79.368,300800000.0
2006-12-04 14:30:00,79.372,79.428,79.372,79.411,300200000.0
2006-12-04 14:45:00,79.411,79.411,79.361,79.38,208200000.0
2006-12-04 15:00:00,79.371,79.459,79.371,79.447,262800000.0
2006-12-04 15:15:00,79.431,79.47,79.333,79.419,393400000.0
2006-12-04 15:30:00,79.34,79.484,79.307,79.395,594200000.0
2006-12-04 15:45:00,79.38,79.423,79.337,79.416,341200000.0
2006-12-04 16:00:00,79.415,79.424,79.325,79.344,590000000.0
2006-12-04 16:15:00,79.37,79.428,79.359,79.359,413800000.0
2006-12-04 16:30:00,79.347,79.372,79.273,79.363,560200000.0
2006-12-04 16:45:00,79.35,79.356,79.244,79.244,570400000.0
2006-12-04 17:00:00,79.234,79.323,79.229,79.302,628000000.0
2006-12-04 17:15:00,79.308,79.401,79.308,79.382,360400000.0
2006-12-04 17:30:00,79.38,79.416,79.305,79.313,547200000.0
2006-12-04 17:45:00,79.319,79.412,79.319,79.412,606200000.0
2006-12-04 18:00:00,79.414,79.464,79.392,79.427,438200000.0
2006-12-04 18:15:00,79.434,79.576,79.396,79.535,513400000.0
2006-12-04 18:30:00,79.546,79.589,79.519,79.527,674600000.0
2006-12-04 18:45:00,79.524,79.627,79.504,79.622,342200000.0
2006-12-04 19:00:00,79.633,79.687,79.614,79.638,326600000.0
2006-12-04 19:15:00,79.639,79.645,79.559,79.563,276000000.0
2006-12-04 19:30:00,79.576,79.586,79.537,79.584,183400000.0
2006-12-04 19:45:00,79.587,79.606,79.565,79.606,84800000.0
2006-12-04 20:00:00,79.603,79.612,79.498,79.561,218600000.0
2006-12-04 20:15:00,79.575,79.578,79.539,79.559,193600000.0
2006-12-04 20:30:00,79.557,79.597,79.542,79.592,131200000.0
2006-12-04 20:45:00,79.593,79.597,79.509,79.509,204200000.0
2006-12-04 21:00:00,79.512,79.527,79.46,79.527,188800000.0
2006-12-04 21:15:00,79.533,79.553,79.511,79.536,105000000.0
2006-12-04 21:30:00,79.535,79.546,79.45,79.539,179400000.0
2006-12-04 21:45:00,79.536,79.558,79.508,79.54,187600000.0
2006-12-04 22:00:00,79.548,79.575,79.525,79.555,167800000.0
2006-12-04 22:15:00,79.552,79.574,79.536,79.541,118800000.0
2006-12-04 22:30:00,79.538,79.58,79.488,79.553,219600000.0
2006-12-04 22:45:00,79.556,79.589,79.548,79.56,130600000.0
2006-12-04 23:00:00,79.568,79.587,79.541,79.587,207400000.0
2006-12-04 23:15:00,79.589,79.592,79.448,79.491,184000000.0
2006-12-04 23:30:00,79.498,79.514,79.444,79.501,152000000.0
2006-12-04 23:45:00,79.506,79.574,79.447,79.492,169000000.0
2006-12-05 00:00:00,79.537,79.565,79.453,79.461,160000000.0
2006-12-05 00:15:00,79.473,79.482,79.42,79.457,206400000.0
2006-12-05 00:30:00,79.453,79.512,79.431,79.487,204200000.0
2006-12-05 00:45:00,79.47,79.574,79.467,79.492,177600000.0
2006-12-05 01:00:00,79.493,79.586,79.462,79.533,199400000.0
2006-12-05 01:15:00,79.54,79.564,79.519,79.564,128400000.0
2006-12-05 01:30:00,79.548,79.581,79.513,79.546,201000000.0
2006-12-05 01:45:00,79.539,79.58,79.519,79.529,190400000.0
2006-12-05 02:00:00,79.522,79.539,79.461,79.489,187600000.0
2006-12-05 02:15:00,79.466,79.468,79.348,79.435,177000000.0
2006-12-05 02:30:00,79.438,79.496,79.427,79.496,179600000.0
2006-12-05 02:45:00,79.508,79.55,79.38,79.397,165800000.0
2006-12-05 03:00:00,79.371,79.4,79.275,79.389,169000000.0
2006-12-05 03:15:00,79.384,79.429,79.342,79.353,195000000.0
2006-12-05 03:30:00,79.357,79.408,79.299,79.369,198400000.0
2006-12-05 03:45:00,79.368,79.418,79.341,79.418,148800000.0
2006-12-05 04:00:00,79.413,79.453,79.396,79.442,166800000.0
2006-12-05 04:15:00,79.453,79.456,79.347,79.418,177000000.0
2006-12-05 04:30:00,79.414,79.445,79.399,79.418,148200000.0
2006-12-05 04:45:00,79.417,79.438,79.339,79.402,165800000.0
2006-12-05 05:00:00,79.392,79.457,79.378,79.453,179000000.0
2006-12-05 05:15:00,79.443,79.464,79.384,79.458,151400000.0
2006-12-05 05:30:00,79.441,79.454,79.417,79.438,116800000.0
2006-12-05 05:45:00,79.425,79.439,79.344,79.424,134200000.0
2006-12-05 06:00:00,79.431,79.454,79.356,79.435,137000000.0
2006-12-05 06:15:00,79.434,79.436,79.408,79.431,113000000.0
2006-12-05 06:30:00,79.432,79.506,79.427,79.47,168400000.0
2006-12-05 06:45:00,79.454,79.479,79.438,79.457,172800000.0
2006-12-05 07:00:00,79.456,79.47,79.434,79.443,123200000.0
2006-12-05 07:15:00,79.443,79.479,79.434,79.476,154600000.0
2006-12-05 07:30:00,79.476,79.495,79.451,79.463,130600000.0
2006-12-05 07:45:00,79.464,79.467,79.397,79.399,162600000.0
2006-12-05 08:00:00,79.407,79.434,79.391,79.407,163600000.0
2006-12-05 08:15:00,79.408,79.423,79.315,79.377,162400000.0
2006-12-05 08:30:00,79.376,79.398,79.361,79.363,168000000.0
2006-12-05 08:45:00,79.355,79.399,79.354,79.358,171200000.0
2006-12-05 09:00:00,79.354,79.357,79.287,79.343,194400000.0
2006-12-05 09:15:00,79.338,79.342,79.144,79.152,189800000.0
2006-12-05 09:30:00,79.154,79.241,79.087,79.087,193000000.0
2006-12-05 09:45:00,79.107,79.124,78.944,79.027,216800000.0
2006-12-05 10:00:00,79.017,79.068,78.962,78.98,195200000.0
2006-12-05 10:15:00,78.969,79.068,78.969,78.977,179200000.0
2006-12-05 10:30:00,78.961,78.976,78.803,78.905,182800000.0
2006-12-05 10:45:00,78.905,78.927,78.791,78.922,204800000.0
2006-12-05 11:00:00,78.921,78.937,78.86,78.86,217000000.0
2006-12-05 11:15:00,78.856,78.92,78.855,78.891,201000000.0
2006-12-05 11:30:00,78.888,78.925,78.87,78.897,193600000.0
2006-12-05 11:45:00,78.903,78.959,78.666,78.667,190800000.0
2006-12-05 12:00:00,78.669,78.746,78.639,78.702,190800000.0
2006-12-05 12:15:00,78.691,78.735,78.614,78.735,205200000.0
2006-12-05 12:30:00,78.778,78.778,78.642,78.72,193000000.0
2006-12-05 12:45:00,78.702,78.757,78.7,78.712,190400000.0
2006-12-05 13:00:00,78.714,78.809,78.711,78.776,195200000.0
2006-12-05 13:15:00,78.782,78.83,78.704,78.755,189800000.0
2006-12-05 13:30:00,78.755,78.789,78.721,78.743,313000000.0
2006-12-05 13:45:00,78.736,78.774,78.666,78.687,259200000.0
2006-12-05 14:00:00,78.693,78.716,78.648,78.68,371600000.0
2006-12-05 14:15:00,78.7,78.71,78.635,78.677,312400000.0
2006-12-05 14:30:00,78.674,78.697,78.606,78.606,315600000.0
2006-12-05 14:45:00,78.617,78.626,78.573,78.582,192000000.0
2006-12-05 15:00:00,78.588,78.658,78.572,78.615,235000000.0
2006-12-05 15:15:00,78.594,78.664,78.541,78.617,443400000.0
2006-12-05 15:30:00,78.535,78.691,78.535,78.645,594400000.0
2006-12-05 15:45:00,78.662,78.771,78.645,78.715,340200000.0
2006-12-05 16:00:00,78.722,78.772,78.659,78.667,590800000.0
2006-12-05 16:15:00,78.659,78.684,78.617,78.643,415200000.0
2006-12-05 16:30:00,78.638,78.643,78.599,78.621,560400000.0
2006-12-05 16:45:00,78.614,78.652,78.562,78.632,570800000.0
2006-12-05 17:00:00,78.639,78.767,78.602,78.683,625800000.0
2006-12-05 17:15:00,78.673,78.738,78.616,78.731,359800000.0
2006-12-05 17:30:00,78.744,78.837,78.727,78.821,542800000.0
2006-12-05 17:45:00,78.823,78.893,78.8,78.879,606600000.0
2006-12-05 18:00:00,78.877,78.959,78.876,78.907,437600000.0
2006-12-05 18:15:00,78.913,78.925,78.876,78.896,468000000.0
2006-12-05 18:30:00,78.894,78.894,78.802,78.874,685000000.0
2006-12-05 18:45:00,78.881,78.908,78.854,78.88,328400000.0
2006-12-05 19:00:00,78.866,78.876,78.82,78.836,311000000.0
2006-12-05 19:15:00,78.836,78.879,78.811,78.843,290600000.0
2006-12-05 19:30:00,78.853,78.982,78.848,78.933,173200000.0
2006-12-05 19:45:00,78.932,78.944,78.885,78.905,172800000.0
2006-12-05 20:00:00,78.896,78.939,78.806,78.868,246600000.0
2006-12-05 20:15:00,78.887,78.887,78.837,78.868,218600000.0
2006-12-05 20:30:00,78.869,78.869,78.789,78.792,166600000.0
2006-12-05 20:45:00,78.787,78.801,78.74,78.762,148200000.0
2006-12-05 21:00:00,78.753,78.781,78.742,78.76,147600000.0
2006-12-05 21:15:00,78.753,78.778,78.671,78.753,164400000.0
2006-12-05 21:30:00,78.753,78.817,78.714,78.813,145600000.0
2006-12-05 21:45:00,78.814,78.815,78.756,78.771,179200000.0
2006-12-05 22:00:00,78.781,78.796,78.748,78.762,171600000.0
2006-12-05 22:15:00,78.768,78.783,78.748,78.748,128000000.0
2006-12-05 22:30:00,78.762,78.781,78.684,78.736,170600000.0
2006-12-05 22:45:00,78.746,78.771,78.724,78.76,172600000.0
2006-12-05 23:00:00,78.763,78.776,78.748,78.771,179200000.0
2006-12-05 23:15:00,78.777,78.777,78.673,78.735,185600000.0
2006-12-05 23:30:00,78.746,78.774,78.733,78.763,204800000.0
2006-12-05 23:45:00,78.746,78.781,78.632,78.752,173800000.0
2006-12-06 00:00:00,78.765,78.855,78.761,78.812,171200000.0
2006-12-06 00:15:00,78.821,78.908,78.798,78.855,211200000.0
2006-12-06 00:30:00,78.895,78.93,78.871,78.926,192000000.0
2006-12-06 00:45:00,78.933,78.941,78.849,78.849,140800000.0
2006-12-06 01:00:00,78.887,78.912,78.829,78.863,185600000.0
2006-12-06 01:15:00,78.879,78.885,78.784,78.795,188600000.0
2006-12-06 01:30:00,78.793,78.867,78.78,78.86,201600000.0
2006-12-06 01:45:00,78.86,78.899,78.838,78.887,178600000.0
2006-12-06 02:00:00,78.89,78.894,78.808,78.822,197800000.0
2006-12-06 02:15:00,78.843,78.945,78.765,78.931,197200000.0
2006-12-06 02:30:00,78.925,79.104,78.918,79.088,192400000.0
2006-12-06 02:45:00,79.081,79.083,78.935,78.974,156800000.0
2006-12-06 03:00:00,78.973,79.006,78.878,78.954,185600000.0
2006-12-06 03:15:00,78.965,78.983,78.889,78.908,160400000.0
2006-12-06 03:30:00,78.92,78.92,78.835,78.918,176400000.0
2006-12-06 03:45:00,78.905,78.92,78.879,78.886,91200000.0
2006-12-06 04:00:00,78.895,78.901,78.831,78.836,154600000.0
2006-12-06 04:15:00,78.847,78.886,78.741,78.872,156800000.0
2006-12-06 04:30:00,78.871,78.881,78.844,78.876,111400000.0
2006-12-06 04:45:00,78.871,78.888,78.778,78.865,138000000.0
2006-12-06 05:00:00,78.85,78.859,78.767,78.794,165800000.0
2006-12-06 05:15:00,78.797,78.82,78.74,78.798,128000000.0
2006-12-06 05:30:00,78.806,78.828,78.777,78.8,181200000.0
2006-12-06 05:45:00,78.812,78.852,78.76,78.834,177800000.0
2006-12-06 06:00:00,78.84,78.84,78.778,78.814,140000000.0
2006-12-06 06:15:00,78.815,78.832,78.798,78.832,129600000.0
2006-12-06 06:30:00,78.816,78.864,78.751,78.83,191800000.0
2006-12-06 06:45:00,78.839,78.858,78.774,78.814,163200000.0
2006-12-06 07:00:00,78.814,78.814,78.716,78.737,177600000.0
2006-12-06 07:15:00,78.74,78.755,78.674,78.68,182200000.0
2006-12-06 07:30:00,78.691,78.701,78.614,78.649,189800000.0
2006-12-06 07:45:00,78.643,78.693,78.628,78.661,184400000.0
2006-12-06 08:00:00,78.667,78.7,78.617,78.649,162600000.0
2006-12-06 08:15:00,78.652,78.653,78.519,78.584,190800000.0
2006-12-06 08:30:00,78.579,78.599,78.466,78.466,182800000.0
2006-12-06 08:45:00,78.454,78.552,78.316,78.333,197200000.0
2006-12-06 09:00:00,78.358,78.429,78.339,78.353,195200000.0
2006-12-06 09:15:00,78.373,78.49,78.328,78.447,189200000.0
2006-12-06 09:30:00,78.468,78.493,78.362,78.398,193000000.0
2006-12-06 09:45:00,78.423,78.464,78.346,78.462,216000000.0
2006-12-06 10:00:00,78.468,78.493,78.438,78.481,192400000.0
2006-12-06 10:15:00,78.48,78.558,78.467,78.51,168000000.0
2006-12-06 10:30:00,78.495,78.551,78.43,78.531,190800000.0
2006-12-06 10:45:00,78.519,78.561,78.401,78.496,203600000.0
2006-12-06 11:00:00,78.501,78.503,78.427,78.47,94400000.0
2006-12-06 11:15:00,78.456,78.528,78.456,78.511,201600000.0
2006-12-06 11:30:00,78.507,78.632,78.504,78.619,192400000.0
2006-12-06 11:45:00,78.622,78.69,78.59,78.659,191800000.0
2006-12-06 12:00:00,78.646,78.675,78.569,78.602,191400000.0
2006-12-06 12:15:00,78.599,78.61,78.483,78.538,205200000.0
2006-12-06 12:30:00,78.54,78.611,78.496,78.585,195200000.0
2006-12-06 12:45:00,78.588,78.593,78.535,78.57,191400000.0
2006-12-06 13:00:00,78.568,78.674,78.564,78.653,197800000.0
2006-12-06 13:15:00,78.672,78.681,78.509,78.569,201000000.0
2006-12-06 13:30:00,78.591,78.635,78.52,78.596,313800000.0
2006-12-06 13:45:00,78.599,78.599,78.501,78.502,283000000.0
2006-12-06 14:00:00,78.506,78.547,78.501,78.533,356600000.0
2006-12-06 14:15:00,78.535,78.577,78.523,78.569,300200000.0
2006-12-06 14:30:00,78.561,78.584,78.488,78.488,315000000.0
2006-12-06 14:45:00,78.486,78.508,78.443,78.461,236800000.0
2006-12-06 15:00:00,78.461,78.525,78.457,78.525,260800000.0
2006-12-06 15:15:00,78.537,78.631,78.515,78.613,456400000.0
2006-12-06 15:30:00,78.542,78.673,78.539,78.603,596800000.0
2006-12-06 15:45:00,78.592,78.655,78.592,78.639,290000000.0
2006-12-06 16:00:00,78.668,78.69,78.604,78.635,576400000.0
2006-12-06 16:15:00,78.647,78.718,78.642,78.665,413000000.0
2006-12-06 16:30:00,78.663,78.731,78.646,78.723,561400000.0
2006-12-06 16:45:00,78.715,78.747,78.688,78.688,569400000.0
2006-12-06 17:00:00,78.653,78.761,78.627,78.66,625800000.0
2006-12-06 17:15:00,78.665,78.72,78.651,78.693,334000000.0
2006-12-06 17:30:00,78.697,78.753,78.666,78.739,542600000.0
2006-12-06 17:45:00,78.757,78.783,78.718,78.725,606600000.0
2006-12-06 18:00:00,78.708,78.767,78.661,78.687,417600000.0
2006-12-06 18:15:00,78.69,78.741,78.64,78.667,470600000.0
2006-12-06 18:30:00,78.667,78.716,78.634,78.713,457200000.0
2006-12-06 18:45:00,78.72,78.78,78.704,78.759,309200000.0
2006-12-06 19:00:00,78.759,78.771,78.732,78.766,259200000.0
2006-12-06 19:15:00,78.786,78.82,78.751,78.761,275200000.0
2006-12-06 19:30:00,78.754,78.773,78.71,78.723,135200000.0
2006-12-06 19:45:00,78.714,78.725,78.63,78.661,189200000.0
2006-12-06 20:00:00,78.662,78.672,78.587,78.65,195400000.0
2006-12-06 20:15:00,78.642,78.642,78.48,78.496,201600000.0
2006-12-06 20:30:00,78.497,78.52,78.472,78.498,140200000.0
2006-12-06 20:45:00,78.493,78.6,78.49,78.593,204800000.0
2006-12-06 21:00:00,78.608,78.637,78.527,78.542,198400000.0
2006-12-06 21:15:00,78.532,78.616,78.451,78.614,156800000.0
2006-12-06 21:30:00,78.589,78.589,78.473,78.559,156200000.0
2006-12-06 21:45:00,78.571,78.624,78.52,78.541,188800000.0
2006-12-06 22:00:00,78.541,79.005,78.541,78.963,193400000.0
2006-12-06 22:15:00,78.965,79.005,78.899,78.93,188800000.0
2006-12-06 22:30:00,78.952,79.111,78.945,79.006,205200000.0
2006-12-06 22:45:00,79.01,79.109,78.997,79.072,178600000.0
2006-12-06 23:00:00,79.081,79.128,79.004,79.03,208800000.0
2006-12-06 23:15:00,79.027,79.038,78.976,79.026,169000000.0
2006-12-06 23:30:00,79.018,79.038,78.988,79.02,199200000.0
2006-12-06 23:45:00,79.006,79.053,78.909,79.046,180800000.0
2006-12-07 00:00:00,79.028,79.074,79.006,79.052,170600000.0
2006-12-07 00:15:00,79.071,79.085,79.012,79.018,174400000.0
2006-12-07 00:30:00,79.035,79.051,78.939,78.969,167400000.0
2006-12-07 00:45:00,78.972,79.038,78.972,79.038,153000000.0
2006-12-07 01:00:00,79.045,79.086,79.005,79.066,172200000.0
2006-12-07 01:15:00,79.063,79.086,79.043,79.074,156200000.0
2006-12-07 01:30:00,79.078,79.155,79.078,79.136,188000000.0
2006-12-07 01:45:00,79.129,79.144,79.027,79.045,190800000.0
2006-12-07 02:00:00,79.051,79.083,79.036,79.061,183800000.0
2006-12-07 02:15:00,79.059,79.059,78.949,79.038,197600000.0
2006-12-07 02:30:00,79.034,79.119,79.03,79.078,193600000.0
2006-12-07 02:45:00,79.075,79.076,78.882,78.985,158800000.0
2006-12-07 03:00:00,78.994,79.092,78.913,79.019,199400000.0
2006-12-07 03:15:00,79.017,79.017,78.971,78.991,123200000.0
2006-12-07 03:30:00,78.987,78.987,78.9,78.951,203200000.0
2006-12-07 03:45:00,78.944,78.984,78.931,78.975,163200000.0
2006-12-07 04:00:00,78.95,78.951,78.867,78.879,137600000.0
2006-12-07 04:15:00,78.877,78.877,78.741,78.826,167400000.0
2006-12-07 04:30:00,78.811,78.87,78.799,78.845,147200000.0
2006-12-07 04:45:00,78.855,78.891,78.738,78.891,156200000.0
2006-12-07 05:00:00,78.878,78.91,78.811,78.888,102200000.0
2006-12-07 05:15:00,78.906,78.989,78.857,78.968,136000000.0
2006-12-07 05:30:00,78.967,78.979,78.903,78.903,155200000.0
2006-12-07 05:45:00,78.904,78.931,78.88,78.928,164200000.0
2006-12-07 06:00:00,78.922,78.984,78.867,78.984,126400000.0
2006-12-07 06:15:00,78.987,78.998,78.946,78.974,141600000.0
2006-12-07 06:30:00,78.963,79.0,78.889,78.941,161600000.0
2006-12-07 06:45:00,78.935,79.049,78.922,79.026,196200000.0
2006-12-07 07:00:00,79.036,79.08,79.023,79.064,189200000.0
2006-12-07 07:15:00,79.065,79.076,79.014,79.03,201400000.0
2006-12-07 07:30:00,79.053,79.093,79.017,79.041,174400000.0
2006-12-07 07:45:00,79.041,79.046,78.985,79.024,157200000.0
2006-12-07 08:00:00,79.009,79.009,78.943,78.984,169000000.0
2006-12-07 08:15:00,78.986,79.017,78.884,78.958,125200000.0
2006-12-07 08:30:00,78.968,79.006,78.943,78.947,201800000.0
2006-12-07 08:45:00,78.948,78.972,78.927,78.964,156000000.0
2006-12-07 09:00:00,78.955,79.038,78.945,79.017,180000000.0
2006-12-07 09:15:00,79.004,79.108,78.985,79.09,190400000.0
2006-12-07 09:30:00,79.089,79.089,78.979,79.042,193200000.0
2006-12-07 09:45:00,79.06,79.149,79.016,79.139,215400000.0
2006-12-07 10:00:00,79.157,79.221,79.061,79.103,178000000.0
2006-12-07 10:15:00,79.097,79.208,79.097,79.187,182400000.0
2006-12-07 10:30:00,79.189,79.286,79.155,79.286,181200000.0
2006-12-07 10:45:00,79.294,79.373,79.248,79.335,193800000.0
2006-12-07 11:00:00,79.346,79.362,79.263,79.36,215800000.0
2006-12-07 11:15:00,79.37,79.548,79.358,79.469,201000000.0
2006-12-07 11:30:00,79.463,79.492,79.407,79.426,193000000.0
2006-12-07 11:45:00,79.43,79.443,79.352,79.383,191400000.0
2006-12-07 12:00:00,79.389,79.458,79.367,79.45,136400000.0
2006-12-07 12:15:00,79.441,79.447,79.352,79.395,205200000.0
2006-12-07 12:30:00,79.395,79.403,79.275,79.373,211200000.0
2006-12-07 12:45:00,79.39,79.42,79.291,79.303,186000000.0
2006-12-07 13:00:00,79.318,79.361,79.289,79.313,197800000.0
2006-12-07 13:15:00,79.332,79.34,79.245,79.303,184000000.0
2006-12-07 13:30:00,79.32,79.326,79.292,79.296,295800000.0
2006-12-07 13:45:00,79.302,79.357,79.282,79.308,257800000.0
2006-12-07 14:00:00,79.308,79.383,79.308,79.31,345000000.0
2006-12-07 14:15:00,79.303,79.342,79.3,79.317,269200000.0
2006-12-07 14:30:00,79.311,79.338,79.279,79.304,292000000.0
2006-12-07 14:45:00,79.316,79.39,79.31,79.331,225000000.0
2006-12-07 15:00:00,79.323,79.35,79.316,79.328,252200000.0
2006-12-07 15:15:00,79.333,79.333,79.153,79.27,421200000.0
2006-12-07 15:30:00,79.184,79.43,79.184,79.377,596000000.0
2006-12-07 15:45:00,79.36,79.477,79.349,79.442,340000000.0
2006-12-07 16:00:00,79.429,79.43,79.277,79.333,589600000.0
2006-12-07 16:15:00,79.343,79.425,79.284,79.387,414400000.0
2006-12-07 16:30:00,79.386,79.429,79.354,79.357,533200000.0
2006-12-07 16:45:00,79.341,79.388,79.313,79.358,508000000.0
2006-12-07 17:00:00,79.361,79.371,79.286,79.325,627000000.0
2006-12-07 17:15:00,79.33,79.363,79.304,79.315,340600000.0
2006-12-07 17:30:00,79.307,79.337,79.293,79.33,522000000.0
2006-12-07 17:45:00,79.335,79.384,79.326,79.384,557600000.0
2006-12-07 18:00:00,79.385,79.411,79.338,79.36,437600000.0
2006-12-07 18:15:00,79.363,79.377,79.313,79.377,398600000.0
2006-12-07 18:30:00,79.383,79.48,79.376,79.452,609400000.0
2006-12-07 18:45:00,79.448,79.48,79.434,79.471,270800000.0
2006-12-07 19:00:00,79.469,79.564,79.469,79.546,243600000.0
2006-12-07 19:15:00,79.547,79.56,79.522,79.538,183200000.0
2006-12-07 19:30:00,79.544,79.609,79.528,79.577,134400000.0
2006-12-07 19:45:00,79.588,79.588,79.513,79.528,134400000.0
2006-12-07 20:00:00,79.53,79.553,79.433,79.497,158400000.0
2006-12-07 20:15:00,79.508,79.521,79.482,79.5,149800000.0
2006-12-07 20:30:00,79.494,79.526,79.49,79.507,164800000.0
2006-12-07 20:45:00,79.512,79.517,79.483,79.494,177000000.0
2006-12-07 21:00:00,79.507,79.513,79.476,79.5,151400000.0
2006-12-07 21:15:00,79.509,79.521,79.405,79.501,153600000.0
2006-12-07 21:30:00,79.509,79.531,79.379,79.446,153000000.0
2006-12-07 21:45:00,79.472,79.491,79.324,79.332,167400000.0
2006-12-07 22:00:00,79.358,79.376,79.247,79.302,182400000.0
2006-12-07 22:15:00,79.311,79.348,79.277,79.335,198800000.0
2006-12-07 22:30:00,79.337,79.348,79.267,79.347,179200000.0
2006-12-07 22:45:00,79.345,79.35,79.143,79.143,174600000.0
2006-12-07 23:00:00,79.145,79.206,79.122,79.169,220600000.0
2006-12-07 23:15:00,79.176,79.222,79.146,79.214,196800000.0
2006-12-07 23:30:00,79.224,79.251,79.206,79.227,225600000.0
2006-12-07 23:45:00,79.223,79.228,79.093,79.219,191200000.0
2006-12-08 00:00:00,79.228,79.255,79.189,79.204,160400000.0
2006-12-08 00:15:00,79.224,79.224,79.148,79.172,174400000.0
2006-12-08 00:30:00,79.174,79.24,79.15,79.215,163200000.0
2006-12-08 00:45:00,79.209,79.322,79.179,79.294,179200000.0
2006-12-08 01:00:00,79.287,79.348,79.241,79.321,199400000.0
2006-12-08 01:15:00,79.324,79.377,79.291,79.377,187600000.0
2006-12-08 01:30:00,79.369,79.378,79.314,79.331,190400000.0
2006-12-08 01:45:00,79.326,79.343,79.2,79.2,200000000.0
2006-12-08 02:00:00,79.182,79.204,79.112,79.154,198400000.0
2006-12-08 02:15:00,79.161,79.234,79.131,79.22,180200000.0
2006-12-08 02:30:00,79.22,79.257,79.201,79.221,171200000.0
2006-12-08 02:45:00,79.208,79.223,79.107,79.191,124800000.0
2006-12-08 03:00:00,79.202,79.314,79.114,79.314,158400000.0
2006-12-08 03:15:00,79.318,79.351,79.284,79.317,194600000.0
2006-12-08 03:30:00,79.32,79.415,79.261,79.414,194000000.0
2006-12-08 03:45:00,79.42,79.43,79.319,79.344,187200000.0
2006-12-08 04:00:00,79.349,79.457,79.316,79.457,170600000.0
2006-12-08 04:15:00,79.449,79.485,79.366,79.477,177000000.0
2006-12-08 04:30:00,79.488,79.488,79.422,79.452,153600000.0
2006-12-08 04:45:00,79.469,79.515,79.354,79.514,164800000.0
2006-12-08 05:00:00,79.498,79.533,79.445,79.473,154600000.0
2006-12-08 05:15:00,79.474,79.527,79.439,79.493,166800000.0
2006-12-08 05:30:00,79.492,79.498,79.457,79.483,157600000.0
2006-12-08 05:45:00,79.491,79.521,79.437,79.464,185400000.0
2006-12-08 06:00:00,79.474,79.476,79.423,79.443,73600000.0
2006-12-08 06:15:00,79.448,79.453,79.401,79.425,107200000.0
2006-12-08 06:30:00,79.421,79.433,79.298,79.374,162000000.0
2006-12-08 06:45:00,79.379,79.41,79.348,79.358,198400000.0
2006-12-08 07:00:00,79.376,79.424,79.351,79.362,193600000.0
2006-12-08 07:15:00,79.358,79.388,79.309,79.341,188600000.0
2006-12-08 07:30:00,79.334,79.342,79.284,79.332,176400000.0
2006-12-08 07:45:00,79.34,79.356,79.243,79.328,205200000.0
2006-12-08 08:00:00,79.331,79.379,79.307,79.371,120000000.0
2006-12-08 08:15:00,79.389,79.406,79.356,79.401,169000000.0
2006-12-08 08:30:00,79.41,79.428,79.387,79.41,172800000.0
2006-12-08 08:45:00,79.407,79.452,79.39,79.39,185600000.0
2006-12-08 09:00:00,79.382,79.382,79.226,79.23,182400000.0
2006-12-08 09:15:00,79.239,79.4,79.239,79.36,178600000.0
2006-12-08 09:30:00,79.368,79.368,79.18,79.314,193400000.0
2006-12-08 09:45:00,79.327,79.376,79.277,79.35,214200000.0
2006-12-08 10:00:00,79.371,79.377,79.253,79.267,192400000.0
2006-12-08 10:15:00,79.258,79.292,79.242,79.249,167200000.0
2006-12-08 10:30:00,79.252,79.29,79.164,79.283,169000000.0
2006-12-08 10:45:00,79.279,79.29,79.174,79.282,164800000.0
2006-12-08 11:00:00,79.285,79.332,79.207,79.293,217400000.0
2006-12-08 11:15:00,79.274,79.308,79.199,79.233,202000000.0
2006-12-08 11:30:00,79.244,79.261,79.191,79.204,181200000.0
2006-12-08 11:45:00,79.209,79.447,79.209,79.414,191200000.0
2006-12-08 12:00:00,79.447,79.584,79.447,79.522,190800000.0
2006-12-08 12:15:00,79.521,79.546,79.467,79.528,204600000.0
2006-12-08 12:30:00,79.528,79.541,79.418,79.469,210600000.0
2006-12-08 12:45:00,79.473,79.533,79.447,79.522,186000000.0
2006-12-08 13:00:00,79.524,79.561,79.487,79.487,199200000.0
2006-12-08 13:15:00,79.504,79.55,79.451,79.54,188800000.0
2006-12-08 13:30:00,79.547,79.579,79.529,79.567,287400000.0
2006-12-08 13:45:00,79.56,79.565,79.51,79.548,269800000.0
2006-12-08 14:00:00,79.534,79.545,79.504,79.541,299600000.0
2006-12-08 14:15:00,79.545,79.634,79.539,79.626,312200000.0
2006-12-08 14:30:00,79.62,79.621,79.528,79.581,321000000.0
2006-12-08 14:45:00,79.59,79.652,79.59,79.638,221800000.0
2006-12-08 15:00:00,79.639,79.692,79.604,79.639,297000000.0
2006-12-08 15:15:00,79.631,79.673,79.414,79.5,455200000.0
2006-12-08 15:30:00,79.482,79.672,79.478,79.52,594600000.0
2006-12-08 15:45:00,79.506,79.59,79.422,79.506,341200000.0
2006-12-08 16:00:00,79.501,79.547,79.481,79.505,589200000.0
2006-12-08 16:15:00,79.513,79.62,79.452,79.48,413800000.0
2006-12-08 16:30:00,79.473,79.542,79.464,79.518,520400000.0
2006-12-08 16:45:00,79.504,79.686,79.501,79.686,570000000.0
2006-12-08 17:00:00,79.72,79.737,79.625,79.734,625400000.0
2006-12-08 17:15:00,79.735,79.841,79.732,79.811,360200000.0
2006-12-08 17:30:00,79.829,79.946,79.829,79.934,532600000.0
2006-12-08 17:45:00,79.933,79.984,79.871,79.963,607800000.0
2006-12-08 18:00:00,79.969,80.05,79.938,80.023,437800000.0
2006-12-08 18:15:00,80.031,80.086,79.992,80.056,512800000.0
2006-12-08 18:30:00,80.08,80.097,79.959,80.073,675000000.0
2006-12-08 18:45:00,80.107,80.335,80.091,80.148,341600000.0
2006-12-08 19:00:00,80.147,80.314,80.035,80.13,328400000.0
2006-12-08 19:15:00,80.138,80.17,80.067,80.087,249600000.0
2006-12-08 19:30:00,80.113,80.149,80.017,80.097,183800000.0
2006-12-08 19:45:00,80.111,80.175,80.1,80.128,205800000.0
2006-12-08 20:00:00,80.14,80.158,80.044,80.111,248000000.0
2006-12-08 20:15:00,80.128,80.166,80.1,80.143,211000000.0
2006-12-08 20:30:00,80.135,80.135,80.051,80.083,177000000.0
2006-12-08 20:45:00,80.072,80.081,79.996,80.066,177600000.0
2006-12-08 21:00:00,80.06,80.094,80.018,80.087,187600000.0
2006-12-08 21:15:00,80.086,80.102,79.985,80.024,172800000.0
2006-12-08 21:30:00,80.034,80.039,79.894,79.96,164800000.0
2006-12-08 21:45:00,79.955,79.996,79.866,79.866,192000000.0
2006-12-08 22:00:00,79.863,79.901,79.806,79.896,199400000.0
2006-12-08 22:15:00,79.894,79.909,79.851,79.867,149800000.0
2006-12-08 22:30:00,79.882,79.92,79.818,79.888,171600000.0
2006-12-08 22:45:00,79.882,79.921,79.802,79.814,187600000.0
2006-12-08 23:00:00,79.825,79.891,79.778,79.864,208800000.0
2006-12-08 23:15:00,79.873,79.895,79.818,79.82,143800000.0
2006-12-08 23:30:00,79.81,79.868,79.754,79.867,173800000.0
2006-12-08 23:45:00,79.853,79.864,79.746,79.81,191800000.0
2006-12-11 00:15:00,79.778,79.778,79.704,79.748,104000000.0
2006-12-11 00:30:00,79.735,79.735,79.664,79.679,188800000.0
2006-12-11 00:45:00,79.678,79.69,79.592,79.651,178000000.0
2006-12-11 01:00:00,79.647,79.691,79.59,79.603,188800000.0
2006-12-11 01:15:00,79.615,79.615,79.537,79.569,185600000.0
2006-12-11 01:30:00,79.57,79.583,79.529,79.576,190400000.0
2006-12-11 01:45:00,79.589,79.67,79.577,79.649,182400000.0
2006-12-11 02:00:00,79.645,79.786,79.637,79.75,186000000.0
2006-12-11 02:15:00,79.746,79.783,79.663,79.732,197600000.0
2006-12-11 02:30:00,79.741,79.792,79.732,79.761,169600000.0
2006-12-11 02:45:00,79.765,79.808,79.683,79.777,166400000.0
2006-12-11 03:00:00,79.768,79.824,79.647,79.816,172200000.0
2006-12-11 03:15:00,79.846,79.978,79.846,79.926,194000000.0
2006-12-11 03:30:00,79.931,79.955,79.839,79.943,195200000.0
2006-12-11 03:45:00,79.944,79.964,79.885,79.933,179000000.0
2006-12-11 04:00:00,79.924,79.962,79.855,79.961,179200000.0
2006-12-11 04:15:00,79.963,79.989,79.881,79.919,189800000.0
2006-12-11 04:30:00,79.91,79.923,79.855,79.895,179200000.0
2006-12-11 04:45:00,79.895,79.984,79.799,79.982,177000000.0
2006-12-11 05:00:00,79.979,80.017,79.936,80.017,167400000.0
2006-12-11 05:15:00,80.003,80.037,79.953,80.031,171200000.0
2006-12-11 05:30:00,80.051,80.096,79.997,80.096,193000000.0
2006-12-11 05:45:00,80.09,80.092,80.049,80.067,145600000.0
2006-12-11 06:00:00,80.066,80.068,79.975,80.044,161200000.0
2006-12-11 06:15:00,80.049,80.089,80.028,80.071,124200000.0
2006-12-11 06:30:00,80.068,80.097,79.998,80.049,172200000.0
2006-12-11 06:45:00,80.063,80.082,80.028,80.05,197200000.0
2006-12-11 07:00:00,80.054,80.09,80.039,80.09,194000000.0
2006-12-11 07:15:00,80.077,80.079,79.999,80.017,180600000.0
2006-12-11 07:30:00,80.03,80.046,79.989,80.005,155200000.0
2006-12-11 07:45:00,80.005,80.014,79.969,80.014,150400000.0
2006-12-11 08:00:00,80.015,80.051,80.006,80.011,146000000.0
2006-12-11 08:15:00,80.026,80.085,79.952,80.055,167800000.0
2006-12-11 08:30:00,80.056,80.132,80.035,80.112,171400000.0
2006-12-11 08:45:00,80.105,80.163,80.1,80.149,200000000.0
2006-12-11 09:00:00,80.149,80.166,80.043,80.05,182400000.0
2006-12-11 09:15:00,80.055,80.155,80.044,80.131,190400000.0
2006-12-11 09:30:00,80.134,80.143,80.059,80.133,180200000.0
2006-12-11 09:45:00,80.148,80.239,80.106,80.167,215400000.0
2006-12-11 10:00:00,80.172,80.219,80.07,80.219,192000000.0
2006-12-11 10:15:00,80.218,80.255,80.139,80.151,178000000.0
2006-12-11 10:30:00,80.158,80.173,80.074,80.14,170600000.0
2006-12-11 10:45:00,80.138,80.222,80.107,80.216,203600000.0
2006-12-11 11:00:00,80.221,80.261,80.141,80.235,216800000.0
2006-12-11 11:15:00,80.226,80.286,80.205,80.24,187400000.0
2006-12-11 11:30:00,80.238,80.273,80.203,80.23,193000000.0
2006-12-11 11:45:00,80.23,80.317,80.219,80.299,190800000.0
2006-12-11 12:00:00,80.319,80.345,80.264,80.341,192400000.0
2006-12-11 12:15:00,80.344,80.366,80.275,80.334,192000000.0
2006-12-11 12:30:00,80.322,80.343,80.232,80.265,200000000.0
2006-12-11 12:45:00,80.262,80.288,80.242,80.276,192400000.0
2006-12-11 13:00:00,80.282,80.34,80.275,80.302,198400000.0
2006-12-11 13:15:00,80.319,80.364,80.268,80.357,150400000.0
2006-12-11 13:30:00,80.353,80.449,80.333,80.435,277200000.0
2006-12-11 13:45:00,80.422,80.475,80.399,80.471,271000000.0
2006-12-11 14:00:00,80.462,80.518,80.439,80.504,371000000.0
2006-12-11 14:15:00,80.496,80.503,80.381,80.434,298800000.0
2006-12-11 14:30:00,80.431,80.469,80.413,80.459,301800000.0
2006-12-11 14:45:00,80.478,80.496,80.419,80.45,268800000.0
2006-12-11 15:00:00,80.444,80.481,80.408,80.431,270800000.0
2006-12-11 15:15:00,80.43,80.522,80.351,80.437,456400000.0
2006-12-11 15:30:00,80.352,80.474,80.329,80.439,593200000.0
2006-12-11 15:45:00,80.44,80.451,80.391,80.4,341600000.0
2006-12-11 16:00:00,80.401,80.472,80.386,80.391,589800000.0
2006-12-11 16:15:00,80.408,80.455,80.319,80.319,412600000.0
2006-12-11 16:30:00,80.333,80.438,80.311,80.438,518000000.0
2006-12-11 16:45:00,80.419,80.453,80.392,80.445,570000000.0
2006-12-11 17:00:00,80.457,80.498,80.425,80.475,624200000.0
2006-12-11 17:15:00,80.472,80.513,80.446,80.491,347800000.0
2006-12-11 17:30:00,80.481,80.506,80.456,80.479,542600000.0
2006-12-11 17:45:00,80.472,80.503,80.424,80.424,608000000.0
2006-12-11 18:00:00,80.41,80.452,80.365,80.383,434600000.0
2006-12-11 18:15:00,80.376,80.488,80.351,80.446,512400000.0
2006-12-11 18:30:00,80.451,80.455,80.407,80.425,605000000.0
2006-12-11 18:45:00,80.433,80.512,80.418,80.504,341800000.0
2006-12-11 19:00:00,80.498,80.524,80.457,80.502,328200000.0
2006-12-11 19:15:00,80.512,80.546,80.431,80.518,291600000.0
2006-12-11 19:30:00,80.506,80.506,80.403,80.429,183800000.0
2006-12-11 19:45:00,80.44,80.448,80.335,80.38,188800000.0
2006-12-11 20:00:00,80.368,80.406,80.321,80.406,232400000.0
2006-12-11 20:15:00,80.407,80.409,80.364,80.383,185600000.0
2006-12-11 20:30:00,80.388,80.415,80.324,80.328,161600000.0
2006-12-11 20:45:00,80.333,80.379,80.332,80.364,164800000.0
2006-12-11 21:00:00,80.371,80.404,80.315,80.332,174400000.0
2006-12-11 21:15:00,80.329,80.345,80.26,80.329,145400000.0
2006-12-11 21:30:00,80.329,80.355,80.246,80.346,170000000.0
2006-12-11 21:45:00,80.343,80.351,80.289,80.311,197800000.0
2006-12-11 22:00:00,80.316,80.351,80.289,80.348,205800000.0
2006-12-11 22:15:00,80.343,80.36,80.286,80.321,203200000.0
2006-12-11 22:30:00,80.327,80.327,80.219,80.261,189200000.0
2006-12-11 22:45:00,80.263,80.415,80.259,80.41,200000000.0
2006-12-11 23:00:00,80.406,80.415,80.368,80.41,185600000.0
2006-12-11 23:15:00,80.406,80.427,80.362,80.409,166200000.0
2006-12-11 23:30:00,80.418,80.442,80.405,80.424,192400000.0
2006-12-11 23:45:00,80.423,80.5,80.362,80.5,162000000.0
2006-12-12 00:00:00,80.507,80.507,80.423,80.447,155600000.0
2006-12-12 00:15:00,80.452,80.466,80.384,80.448,190000000.0
2006-12-12 00:30:00,80.45,80.468,80.388,80.414,204200000.0
2006-12-12 00:45:00,80.414,80.442,80.385,80.431,152000000.0
2006-12-12 01:00:00,80.423,80.503,80.423,80.437,183200000.0
2006-12-12 01:15:00,80.442,80.484,80.421,80.464,180800000.0
2006-12-12 01:30:00,80.464,80.475,80.402,80.408,190400000.0
2006-12-12 01:45:00,80.406,80.418,80.323,80.35,174800000.0
2006-12-12 02:00:00,80.347,80.411,80.342,80.389,197800000.0
2006-12-12 02:15:00,80.402,80.444,80.303,80.436,186000000.0
2006-12-12 02:30:00,80.434,80.465,80.421,80.455,168000000.0
2006-12-12 02:45:00,80.461,80.494,80.384,80.449,132200000.0
2006-12-12 03:00:00,80.456,80.572,80.39,80.56,200000000.0
2006-12-12 03:15:00,80.556,80.559,80.46,80.494,182800000.0
2006-12-12 03:30:00,80.498,80.5,80.418,80.496,195200000.0
2006-12-12 03:45:00,80.496,80.508,80.462,80.506,157800000.0
2006-12-12 04:00:00,80.507,80.507,80.473,80.494,137000000.0
2006-12-12 04:15:00,80.497,80.537,80.416,80.533,164800000.0
2006-12-12 04:30:00,80.525,80.538,80.486,80.49,157800000.0
2006-12-12 04:45:00,80.498,80.512,80.476,80.495,130000000.0
2006-12-12 05:00:00,80.486,80.506,80.467,80.498,161000000.0
2006-12-12 05:15:00,80.494,80.51,80.448,80.454,147000000.0
2006-12-12 05:30:00,80.456,80.491,80.438,80.457,134400000.0
2006-12-12 05:45:00,80.465,80.519,80.417,80.503,170000000.0
2006-12-12 06:00:00,80.516,80.53,80.419,80.501,152000000.0
2006-12-12 06:15:00,80.5,80.553,80.5,80.532,145000000.0
2006-12-12 06:30:00,80.524,80.539,80.471,80.534,146600000.0
2006-12-12 06:45:00,80.531,80.531,80.43,80.443,185600000.0
2006-12-12 07:00:00,80.443,80.494,80.441,80.485,163200000.0
2006-12-12 07:15:00,80.481,80.51,80.471,80.487,168000000.0
2006-12-12 07:30:00,80.502,80.502,80.464,80.483,149800000.0
2006-12-12 07:45:00,80.506,80.526,80.483,80.524,143400000.0
2006-12-12 08:00:00,80.536,80.569,80.533,80.561,123600000.0
2006-12-12 08:15:00,80.573,80.573,80.519,80.533,128000000.0
2006-12-12 08:30:00,80.528,80.6,80.526,80.579,184400000.0
2006-12-12 08:45:00,80.599,80.599,80.553,80.556,156200000.0
2006-12-12 09:00:00,80.568,80.616,80.54,80.559,195200000.0
2006-12-12 09:15:00,80.552,80.593,80.463,80.572,190800000.0
2006-12-12 09:30:00,80.57,80.58,80.501,80.534,155200000.0
2006-12-12 09:45:00,80.548,80.566,80.357,80.45,215800000.0
2006-12-12 10:00:00,80.454,80.506,80.412,80.435,192400000.0
2006-12-12 10:15:00,80.421,80.469,80.411,80.443,167200000.0
2006-12-12 10:30:00,80.441,80.483,80.379,80.472,147200000.0
2006-12-12 10:45:00,80.462,80.52,80.426,80.501,158400000.0
2006-12-12 11:00:00,80.511,80.533,80.418,80.533,204200000.0
2006-12-12 11:15:00,80.535,80.652,80.532,80.603,176000000.0
2006-12-12 11:30:00,80.564,80.58,80.517,80.539,181800000.0
2006-12-12 11:45:00,80.556,80.761,80.546,80.71,192800000.0
2006-12-12 12:00:00,80.715,80.726,80.633,80.655,191400000.0
2006-12-12 12:15:00,80.638,80.659,80.591,80.608,177400000.0
2006-12-12 12:30:00,80.606,80.649,80.525,80.632,211000000.0
2006-12-12 12:45:00,80.648,80.652,80.57,80.57,185400000.0
2006-12-12 13:00:00,80.549,80.583,80.529,80.569,185000000.0
2006-12-12 13:15:00,80.575,80.666,80.549,80.655,184000000.0
2006-12-12 13:30:00,80.646,80.672,80.63,80.644,301200000.0
2006-12-12 13:45:00,80.653,80.71,80.653,80.69,283600000.0
2006-12-12 14:00:00,80.686,80.733,80.662,80.671,372000000.0
2006-12-12 14:15:00,80.665,80.694,80.62,80.657,313400000.0
2006-12-12 14:30:00,80.655,80.698,80.655,80.669,267600000.0
2006-12-12 14:45:00,80.68,80.689,80.635,80.644,234800000.0
2006-12-12 15:00:00,80.65,80.717,80.644,80.717,272400000.0
2006-12-12 15:15:00,80.719,80.723,80.517,80.601,455200000.0
2006-12-12 15:30:00,80.554,80.724,80.546,80.66,592800000.0
2006-12-12 15:45:00,80.678,80.678,80.591,80.625,340200000.0
2006-12-12 16:00:00,80.61,80.648,80.583,80.632,590200000.0
2006-12-12 16:15:00,80.629,80.652,80.562,80.618,414400000.0
2006-12-12 16:30:00,80.606,80.632,80.511,80.547,559600000.0
2006-12-12 16:45:00,80.534,80.63,80.503,80.587,569400000.0
2006-12-12 17:00:00,80.612,80.615,80.532,80.598,625400000.0
2006-12-12 17:15:00,80.602,80.624,80.576,80.586,321800000.0
2006-12-12 17:30:00,80.572,80.608,80.572,80.607,367000000.0
2006-12-12 17:45:00,80.605,80.741,80.605,80.725,604400000.0
2006-12-12 18:00:00,80.731,80.786,80.696,80.78,438000000.0
2006-12-12 18:15:00,80.795,80.868,80.771,80.856,423200000.0
2006-12-12 18:30:00,80.852,80.852,80.74,80.753,682000000.0
2006-12-12 18:45:00,80.763,80.856,80.752,80.807,342400000.0
2006-12-12 19:00:00,80.816,80.848,80.794,80.817,313400000.0
2006-12-12 19:15:00,80.821,80.848,80.786,80.831,265000000.0
2006-12-12 19:30:00,80.837,80.84,80.776,80.782,150400000.0
2006-12-12 19:45:00,80.784,80.796,80.679,80.708,164000000.0
2006-12-12 20:00:00,80.724,80.752,80.674,80.746,207200000.0
2006-12-12 20:15:00,80.753,80.754,80.711,80.733,210600000.0
2006-12-12 20:30:00,80.731,80.757,80.706,80.731,179200000.0
2006-12-12 20:45:00,80.726,80.752,80.717,80.723,163600000.0
2006-12-12 21:00:00,80.735,80.766,80.652,80.652,193600000.0
2006-12-12 21:15:00,80.658,80.736,80.543,80.697,185000000.0
2006-12-12 21:30:00,80.714,80.777,80.658,80.702,190800000.0
2006-12-12 21:45:00,80.701,80.799,80.682,80.78,197200000.0
2006-12-12 22:00:00,80.778,80.812,80.736,80.769,187200000.0
2006-12-12 22:15:00,80.773,80.776,80.726,80.745,205200000.0
2006-12-12 22:30:00,80.763,80.81,80.707,80.734,218600000.0
2006-12-12 22:45:00,80.733,80.748,80.711,80.724,168400000.0
2006-12-12 23:00:00,80.72,80.724,80.695,80.706,209200000.0
2006-12-12 23:15:00,80.715,80.731,80.657,80.71,196200000.0
2006-12-12 23:30:00,80.72,80.745,80.692,80.745,191400000.0
2006-12-12 23:45:00,80.73,80.852,80.68,80.852,153000000.0
2006-12-13 00:00:00,80.853,80.868,80.803,80.804,170600000.0
2006-12-13 00:15:00,80.812,80.826,80.705,80.728,196200000.0
2006-12-13 00:30:00,80.717,80.736,80.678,80.703,176000000.0
2006-12-13 00:45:00,80.71,80.74,80.691,80.714,153600000.0
2006-12-13 01:00:00,80.713,80.72,80.608,80.693,199400000.0
2006-12-13 01:15:00,80.696,80.721,80.652,80.712,199400000.0
2006-12-13 01:30:00,80.714,80.729,80.664,80.675,164000000.0
2006-12-13 01:45:00,80.675,80.706,80.667,80.698,205200000.0
2006-12-13 02:00:00,80.725,80.728,80.675,80.682,198200000.0
2006-12-13 02:15:00,80.692,80.74,80.592,80.692,180200000.0
2006-12-13 02:30:00,80.698,80.723,80.688,80.704,181200000.0
2006-12-13 02:45:00,80.707,80.743,80.637,80.741,143800000.0
2006-12-13 03:00:00,80.745,80.781,80.647,80.759,187000000.0
2006-12-13 03:15:00,80.747,80.827,80.739,80.79,179600000.0
2006-12-13 03:30:00,80.803,80.803,80.718,80.778,158200000.0
2006-12-13 03:45:00,80.767,80.863,80.767,80.853,187200000.0
2006-12-13 04:00:00,80.861,80.876,80.81,80.858,142400000.0
2006-12-13 04:15:00,80.855,80.855,80.73,80.794,133200000.0
2006-12-13 04:30:00,80.788,80.827,80.762,80.777,129400000.0
2006-12-13 04:45:00,80.784,80.831,80.741,80.798,142400000.0
2006-12-13 05:00:00,80.787,80.804,80.755,80.775,145600000.0
2006-12-13 05:15:00,80.768,80.796,80.689,80.779,141200000.0
2006-12-13 05:30:00,80.799,80.81,80.766,80.793,141200000.0
2006-12-13 05:45:00,80.792,80.811,80.695,80.786,159200000.0
2006-12-13 06:00:00,80.792,80.81,80.759,80.806,100200000.0
2006-12-13 06:15:00,80.802,80.807,80.767,80.797,142400000.0
2006-12-13 06:30:00,80.787,80.837,80.76,80.818,172200000.0
2006-12-13 06:45:00,80.822,80.829,80.773,80.795,179600000.0
2006-12-13 07:00:00,80.779,80.8,80.763,80.794,166800000.0
2006-12-13 07:15:00,80.796,80.832,80.779,80.824,184000000.0
2006-12-13 07:30:00,80.83,80.853,80.816,80.842,174400000.0
2006-12-13 07:45:00,80.846,80.884,80.815,80.877,183800000.0
2006-12-13 08:00:00,80.883,80.889,80.839,80.839,161800000.0
2006-12-13 08:15:00,80.837,80.888,80.787,80.888,176000000.0
2006-12-13 08:30:00,80.888,80.92,80.862,80.884,201600000.0
2006-12-13 08:45:00,80.883,80.907,80.852,80.904,132800000.0
2006-12-13 09:00:00,80.909,80.932,80.865,80.921,195000000.0
2006-12-13 09:15:00,80.926,80.947,80.906,80.91,141600000.0
2006-12-13 09:30:00,80.904,80.928,80.864,80.915,177400000.0
2006-12-13 09:45:00,80.925,80.934,80.774,80.847,216000000.0
2006-12-13 10:00:00,80.843,80.915,80.827,80.9,191800000.0
2006-12-13 10:15:00,80.88,80.942,80.862,80.939,177800000.0
2006-12-13 10:30:00,80.927,80.96,80.86,80.931,182400000.0
2006-12-13 10:45:00,80.929,80.942,80.793,80.836,202400000.0
2006-12-13 11:00:00,80.862,80.988,80.86,80.923,218000000.0
2006-12-13 11:15:00,80.905,80.942,80.887,80.887,201000000.0
2006-12-13 11:30:00,80.891,80.916,80.781,80.817,192400000.0
2006-12-13 11:45:00,80.793,80.824,80.743,80.787,170000000.0
2006-12-13 12:00:00,80.776,80.834,80.776,80.811,155600000.0
2006-12-13 12:15:00,80.822,80.86,80.774,80.851,180800000.0
2006-12-13 12:30:00,80.843,80.883,80.764,80.88,171200000.0
2006-12-13 12:45:00,80.89,80.903,80.854,80.875,169600000.0
2006-12-13 13:00:00,80.879,81.002,80.879,80.961,207400000.0
2006-12-13 13:15:00,80.96,81.038,80.897,81.009,185000000.0
2006-12-13 13:30:00,81.0,81.014,80.963,80.986,313400000.0
2006-12-13 13:45:00,80.991,80.999,80.949,80.98,254400000.0
2006-12-13 14:00:00,80.958,81.004,80.958,80.988,272400000.0
2006-12-13 14:15:00,80.979,81.052,80.965,81.022,313800000.0
2006-12-13 14:30:00,81.002,81.029,80.965,81.002,279800000.0
2006-12-13 14:45:00,81.0,81.01,80.957,80.987,239400000.0
2006-12-13 15:00:00,80.988,81.015,80.971,81.006,281000000.0
2006-12-13 15:15:00,81.004,81.051,80.918,81.039,442400000.0
2006-12-13 15:30:00,80.98,81.071,80.932,81.022,594000000.0
2006-12-13 15:45:00,81.032,81.056,80.986,80.986,339000000.0
2006-12-13 16:00:00,80.975,81.019,80.935,80.948,590400000.0
2006-12-13 16:15:00,80.963,80.963,80.883,80.91,413600000.0
2006-12-13 16:30:00,80.908,80.926,80.837,80.876,550600000.0
2006-12-13 16:45:00,80.872,80.91,80.852,80.887,570000000.0
2006-12-13 17:00:00,80.915,81.044,80.85,81.044,627200000.0
2006-12-13 17:15:00,81.041,81.041,80.906,80.935,360400000.0
2006-12-13 17:30:00,80.937,80.953,80.878,80.911,533200000.0
2006-12-13 17:45:00,80.904,80.967,80.884,80.943,606200000.0
2006-12-13 18:00:00,80.939,80.946,80.831,80.831,438800000.0
2006-12-13 18:15:00,80.833,80.898,80.831,80.881,513400000.0
2006-12-13 18:30:00,80.897,81.043,80.897,81.037,687400000.0
2006-12-13 18:45:00,81.024,81.036,80.965,81.036,309200000.0
2006-12-13 19:00:00,81.03,81.064,80.999,81.018,329000000.0
2006-12-13 19:15:00,81.01,81.095,81.01,81.05,242400000.0
2006-12-13 19:30:00,81.049,81.088,81.016,81.077,172200000.0
2006-12-13 19:45:00,81.079,81.149,81.065,81.08,203600000.0
2006-12-13 20:00:00,81.081,81.125,80.977,81.045,247400000.0
2006-12-13 20:15:00,81.051,81.072,81.028,81.054,188800000.0
2006-12-13 20:30:00,81.054,81.068,81.031,81.057,162400000.0
2006-12-13 20:45:00,81.06,81.098,81.052,81.092,171200000.0
2006-12-13 21:00:00,81.103,81.118,81.07,81.11,172200000.0
2006-12-13 21:15:00,81.105,81.11,80.982,81.068,133800000.0
2006-12-13 21:30:00,81.064,81.081,80.966,81.058,182800000.0
2006-12-13 21:45:00,81.062,81.083,80.985,81.016,198400000.0
2006-12-13 22:00:00,81.047,81.135,81.024,81.131,191800000.0
2006-12-13 22:15:00,81.125,81.131,81.035,81.07,189200000.0
2006-12-13 22:30:00,81.075,81.081,81.018,81.062,164200000.0
2006-12-13 22:45:00,81.059,81.097,81.029,81.029,177000000.0
2006-12-13 23:00:00,81.046,81.169,81.011,81.143,198800000.0
2006-12-13 23:15:00,81.164,81.191,81.118,81.153,183400000.0
2006-12-13 23:30:00,81.155,81.224,81.146,81.148,181200000.0
2006-12-13 23:45:00,81.19,81.323,81.184,81.265,146000000.0
2006-12-14 00:00:00,81.269,81.305,81.254,81.27,170600000.0
2006-12-14 00:15:00,81.283,81.317,81.239,81.286,187200000.0
2006-12-14 00:30:00,81.28,81.381,81.279,81.381,191400000.0
2006-12-14 00:45:00,81.388,81.42,81.325,81.398,177600000.0
2006-12-14 01:00:00,81.384,81.448,81.348,81.418,182800000.0
2006-12-14 01:15:00,81.413,81.441,81.395,81.414,157800000.0
2006-12-14 01:30:00,81.421,81.492,81.406,81.488,172200000.0
2006-12-14 01:45:00,81.487,81.489,81.379,81.379,163200000.0
2006-12-14 02:00:00,81.384,81.455,81.378,81.447,181800000.0
2006-12-14 02:15:00,81.45,81.457,81.381,81.391,187600000.0
2006-12-14 02:30:00,81.398,81.447,81.373,81.445,137800000.0
2006-12-14 02:45:00,81.449,81.481,81.375,81.468,112400000.0
2006-12-14 03:00:00,81.447,81.471,81.358,81.444,165800000.0
2006-12-14 03:15:00,81.443,81.474,81.396,81.406,194800000.0
2006-12-14 03:30:00,81.41,81.415,81.351,81.406,132600000.0
2006-12-14 03:45:00,81.402,81.419,81.374,81.411,149200000.0
2006-12-14 04:00:00,81.399,81.445,81.378,81.438,147200000.0
2006-12-14 04:15:00,81.444,81.454,81.35,81.408,140200000.0
2006-12-14 04:30:00,81.397,81.422,81.393,81.418,122400000.0
2006-12-14 04:45:00,81.421,81.459,81.361,81.446,153400000.0
2006-12-14 05:00:00,81.447,81.474,81.422,81.453,177000000.0
2006-12-14 05:15:00,81.454,81.473,81.445,81.463,107200000.0
2006-12-14 05:30:00,81.46,81.462,81.424,81.439,156200000.0
2006-12-14 05:45:00,81.435,81.485,81.385,81.467,132800000.0
2006-12-14 06:00:00,81.482,81.537,81.404,81.523,160400000.0
2006-12-14 06:15:00,81.529,81.552,81.501,81.552,156800000.0
2006-12-14 06:30:00,81.537,81.581,81.467,81.509,177000000.0
2006-12-14 06:45:00,81.519,81.545,81.494,81.531,162600000.0
2006-12-14 07:00:00,81.515,81.524,81.466,81.479,140200000.0
2006-12-14 07:15:00,81.473,81.496,81.465,81.476,181800000.0
2006-12-14 07:30:00,81.476,81.507,81.461,81.498,144000000.0
2006-12-14 07:45:00,81.485,81.522,81.456,81.489,183400000.0
2006-12-14 08:00:00,81.491,81.492,81.435,81.48,160000000.0
2006-12-14 08:15:00,81.489,81.489,81.449,81.473,142800000.0
2006-12-14 08:30:00,81.465,81.475,81.409,81.409,161400000.0
2006-12-14 08:45:00,81.404,81.426,81.364,81.385,171600000.0
2006-12-14 09:00:00,81.385,81.447,81.385,81.408,146600000.0
2006-12-14 09:15:00,81.412,81.424,81.311,81.416,176000000.0
2006-12-14 09:30:00,81.422,81.473,81.381,81.441,192400000.0
2006-12-14 09:45:00,81.455,81.483,81.364,81.424,185000000.0
2006-12-14 10:00:00,81.434,81.441,81.339,81.377,178600000.0
2006-12-14 10:15:00,81.376,81.403,81.363,81.381,166400000.0
2006-12-14 10:30:00,81.382,81.419,81.319,81.413,170000000.0
2006-12-14 10:45:00,81.415,81.485,81.357,81.447,204200000.0
2006-12-14 11:00:00,81.462,81.476,81.398,81.405,206200000.0
2006-12-14 11:15:00,81.41,81.41,81.139,81.15,201000000.0
2006-12-14 11:30:00,81.113,81.159,81.063,81.127,193000000.0
2006-12-14 11:45:00,81.125,81.134,81.048,81.078,180800000.0
2006-12-14 12:00:00,81.08,81.088,80.898,80.956,174400000.0
2006-12-14 12:15:00,80.975,81.011,80.919,80.991,167400000.0
2006-12-14 12:30:00,80.98,81.008,80.86,80.934,211000000.0
2006-12-14 12:45:00,80.932,80.932,80.799,80.829,203200000.0
2006-12-14 13:00:00,80.817,80.828,80.751,80.768,208000000.0
2006-12-14 13:15:00,80.76,80.81,80.713,80.799,178000000.0
2006-12-14 13:30:00,80.794,80.816,80.719,80.751,313600000.0
2006-12-14 13:45:00,80.75,80.77,80.687,80.708,283200000.0
2006-12-14 14:00:00,80.704,80.705,80.656,80.659,339600000.0
2006-12-14 14:15:00,80.659,80.741,80.659,80.735,294600000.0
2006-12-14 14:30:00,80.731,80.766,80.704,80.71,246400000.0
2006-12-14 14:45:00,80.71,80.811,80.691,80.805,239600000.0
2006-12-14 15:00:00,80.812,80.841,80.787,80.818,277800000.0
2006-12-14 15:15:00,80.812,80.875,80.73,80.835,416400000.0
2006-12-14 15:30:00,80.774,80.935,80.735,80.892,564200000.0
2006-12-14 15:45:00,80.889,80.947,80.881,80.902,330400000.0
2006-12-14 16:00:00,80.891,80.956,80.867,80.949,549400000.0
2006-12-14 16:15:00,80.951,81.051,80.942,80.978,386600000.0
2006-12-14 16:30:00,80.977,80.989,80.908,80.95,523400000.0
2006-12-14 16:45:00,80.935,81.014,80.929,80.996,538200000.0
2006-12-14 17:00:00,81.003,81.034,80.978,81.012,568200000.0
2006-12-14 17:15:00,81.014,81.06,80.987,81.018,320800000.0
2006-12-14 17:30:00,81.028,81.122,81.01,81.079,544200000.0
2006-12-14 17:45:00,81.074,81.155,81.04,81.04,607000000.0
2006-12-14 18:00:00,81.026,81.14,81.018,81.134,437000000.0
2006-12-14 18:15:00,81.141,81.143,81.083,81.131,469200000.0
2006-12-14 18:30:00,81.141,81.176,81.092,81.102,674800000.0
2006-12-14 18:45:00,81.14,81.149,81.081,81.148,317600000.0
2006-12-14 19:00:00,81.146,81.161,81.116,81.132,316800000.0
2006-12-14 19:15:00,81.138,81.163,81.093,81.154,226600000.0
2006-12-14 19:30:00,81.152,81.152,81.061,81.086,148600000.0
2006-12-14 19:45:00,81.09,81.14,81.046,81.129,183800000.0
2006-12-14 20:00:00,81.133,81.14,81.089,81.122,216000000.0
2006-12-14 20:15:00,81.146,81.172,81.099,81.165,205800000.0
2006-12-14 20:30:00,81.163,81.171,81.096,81.096,182800000.0
2006-12-14 20:45:00,81.098,81.164,81.077,81.08,204200000.0
2006-12-14 21:00:00,81.082,81.193,81.06,81.193,168400000.0
2006-12-14 21:15:00,81.189,81.191,81.054,81.122,178000000.0
2006-12-14 21:30:00,81.123,81.211,81.095,81.18,192000000.0
2006-12-14 21:45:00,81.175,81.23,81.137,81.222,198400000.0
2006-12-14 22:00:00,81.232,81.232,81.17,81.2,186600000.0
2006-12-14 22:15:00,81.205,81.283,81.197,81.204,187600000.0
2006-12-14 22:30:00,81.211,81.214,81.117,81.123,174400000.0
2006-12-14 22:45:00,81.108,81.142,81.089,81.117,183400000.0
2006-12-14 23:00:00,81.123,81.123,81.066,81.108,155200000.0
2006-12-14 23:15:00,81.108,81.11,81.081,81.093,137600000.0
2006-12-14 23:30:00,81.092,81.114,81.081,81.093,201600000.0
2006-12-14 23:45:00,81.086,81.102,80.955,81.082,161600000.0
2006-12-15 00:00:00,81.072,81.095,81.014,81.028,176400000.0
2006-12-15 00:15:00,81.028,81.056,81.003,81.027,196800000.0
2006-12-15 00:30:00,81.02,81.044,81.008,81.03,172800000.0
2006-12-15 00:45:00,81.02,81.038,80.991,81.028,150800000.0
2006-12-15 01:00:00,81.047,81.079,80.999,81.07,145600000.0
2006-12-15 01:15:00,81.053,81.053,81.002,81.022,181200000.0
2006-12-15 01:30:00,81.014,81.036,80.976,80.988,163200000.0
2006-12-15 01:45:00,81.003,81.09,80.981,81.05,199400000.0
2006-12-15 02:00:00,81.074,81.187,81.059,81.181,204600000.0
2006-12-15 02:15:00,81.183,81.326,81.153,81.262,180800000.0
2006-12-15 02:30:00,81.266,81.294,81.222,81.229,182400000.0
2006-12-15 02:45:00,81.222,81.32,81.153,81.279,175800000.0
2006-12-15 03:00:00,81.304,81.333,81.219,81.249,184000000.0
2006-12-15 03:15:00,81.266,81.31,81.245,81.3,163200000.0
2006-12-15 03:30:00,81.301,81.317,81.241,81.282,145600000.0
2006-12-15 03:45:00,81.262,81.283,81.221,81.233,166800000.0
2006-12-15 04:00:00,81.224,81.24,81.13,81.22,156600000.0
2006-12-15 04:15:00,81.236,81.236,81.091,81.139,180800000.0
2006-12-15 04:30:00,81.145,81.153,81.108,81.132,149200000.0
2006-12-15 04:45:00,81.139,81.163,81.111,81.111,137400000.0
2006-12-15 05:00:00,81.103,81.129,81.074,81.108,113600000.0
2006-12-15 05:15:00,81.106,81.177,81.097,81.165,123200000.0
2006-12-15 05:30:00,81.175,81.175,81.117,81.137,170000000.0
2006-12-15 05:45:00,81.131,81.142,81.03,81.11,156200000.0
2006-12-15 06:00:00,81.117,81.13,81.01,81.043,161600000.0
2006-12-15 06:15:00,81.048,81.111,81.048,81.104,147600000.0
2006-12-15 06:30:00,81.096,81.1,81.054,81.089,117800000.0
2006-12-15 06:45:00,81.091,81.097,81.068,81.085,126400000.0
2006-12-15 07:00:00,81.085,81.085,81.021,81.048,166400000.0
2006-12-15 07:15:00,81.045,81.057,81.029,81.049,151800000.0
2006-12-15 07:30:00,81.054,81.075,81.051,81.055,67200000.0
2006-12-15 07:45:00,81.06,81.06,80.905,80.922,183200000.0
2006-12-15 08:00:00,80.92,80.996,80.915,80.977,134400000.0
2006-12-15 08:15:00,80.982,80.995,80.884,80.982,141800000.0
2006-12-15 08:30:00,80.993,81.047,80.976,81.029,201600000.0
2006-12-15 08:45:00,81.024,81.083,81.015,81.064,176000000.0
2006-12-15 09:00:00,81.064,81.101,81.038,81.097,182400000.0
2006-12-15 09:15:00,81.106,81.145,81.043,81.129,177600000.0
2006-12-15 09:30:00,81.13,81.175,81.088,81.133,181200000.0
2006-12-15 09:45:00,81.139,81.165,81.048,81.137,216000000.0
2006-12-15 10:00:00,81.146,81.184,81.12,81.126,192000000.0
2006-12-15 10:15:00,81.12,81.135,81.056,81.056,165800000.0
2006-12-15 10:30:00,81.064,81.301,81.045,81.126,170600000.0
2006-12-15 10:45:00,81.108,81.305,81.103,81.252,192800000.0
2006-12-15 11:00:00,81.26,81.279,81.174,81.273,216400000.0
2006-12-15 11:15:00,81.268,81.323,81.132,81.132,201000000.0
2006-12-15 11:30:00,81.123,81.29,81.123,81.259,194400000.0
2006-12-15 11:45:00,81.261,81.293,81.206,81.239,191400000.0
2006-12-15 12:00:00,81.245,81.264,81.201,81.254,191800000.0
2006-12-15 12:15:00,81.291,81.357,81.253,81.316,202400000.0
2006-12-15 12:30:00,81.317,81.328,81.193,81.28,196600000.0
2006-12-15 12:45:00,81.293,81.304,81.179,81.208,204000000.0
2006-12-15 13:00:00,81.209,81.261,81.164,81.183,204800000.0
2006-12-15 13:15:00,81.191,81.265,81.144,81.261,124800000.0
2006-12-15 13:30:00,81.276,81.316,81.242,81.308,244600000.0
2006-12-15 13:45:00,81.308,81.316,81.255,81.258,259000000.0
2006-12-15 14:00:00,81.248,81.248,81.15,81.207,293200000.0
2006-12-15 14:15:00,81.194,81.248,81.194,81.237,284200000.0
2006-12-15 14:30:00,81.236,81.245,81.208,81.234,211200000.0
2006-12-15 14:45:00,81.239,81.293,81.211,81.293,233600000.0
2006-12-15 15:00:00,81.299,81.326,81.269,81.311,155200000.0
2006-12-15 15:15:00,81.315,81.315,81.095,81.178,457000000.0
2006-12-15 15:30:00,81.029,81.239,81.026,81.193,582000000.0
2006-12-15 15:45:00,81.178,81.297,81.164,81.212,340000000.0
2006-12-15 16:00:00,81.222,81.332,81.188,81.267,588600000.0
2006-12-15 16:15:00,81.279,81.337,81.257,81.32,395600000.0
2006-12-15 16:30:00,81.31,81.374,81.278,81.306,561400000.0
2006-12-15 16:45:00,81.299,81.323,81.243,81.28,571200000.0
2006-12-15 17:00:00,81.274,81.343,81.175,81.256,626200000.0
2006-12-15 17:15:00,81.266,81.286,81.064,81.08,361000000.0
2006-12-15 17:30:00,81.079,81.145,81.045,81.083,550200000.0
2006-12-15 17:45:00,81.084,81.226,81.068,81.169,614600000.0
2006-12-15 18:00:00,81.152,81.291,81.121,81.278,437200000.0
2006-12-15 18:15:00,81.314,81.365,81.289,81.327,514200000.0
2006-12-15 18:30:00,81.323,81.348,81.253,81.299,679400000.0
2006-12-15 18:45:00,81.312,81.384,81.252,81.351,341600000.0
2006-12-15 19:00:00,81.346,81.415,81.331,81.395,330000000.0
2006-12-15 19:15:00,81.395,81.401,81.344,81.36,264800000.0
2006-12-15 19:30:00,81.367,81.38,81.299,81.346,171200000.0
2006-12-15 19:45:00,81.352,81.39,81.312,81.344,192400000.0
2006-12-15 20:00:00,81.339,81.393,81.29,81.358,213200000.0
2006-12-15 20:15:00,81.365,81.451,81.337,81.442,169600000.0
2006-12-15 20:30:00,81.432,81.579,81.428,81.505,179600000.0
2006-12-15 20:45:00,81.497,81.511,81.426,81.432,179000000.0
2006-12-15 21:00:00,81.436,81.436,81.372,81.372,156200000.0
2006-12-15 21:15:00,81.364,81.397,81.28,81.383,168000000.0
2006-12-15 21:30:00,81.394,81.424,81.312,81.379,155000000.0
2006-12-15 21:45:00,81.364,81.396,81.34,81.39,204000000.0
2006-12-15 22:00:00,81.401,81.457,81.351,81.36,210400000.0
2006-12-15 22:15:00,81.36,81.452,81.333,81.343,191400000.0
2006-12-15 22:30:00,81.361,81.407,81.31,81.351,218400000.0
2006-12-15 22:45:00,81.357,81.393,81.323,81.355,177600000.0
2006-12-15 23:00:00,81.362,81.385,81.337,81.373,220600000.0
2006-12-15 23:15:00,81.368,81.445,81.345,81.422,156200000.0
2006-12-15 23:30:00,81.394,81.394,81.341,81.377,185000000.0
2006-12-15 23:45:00,81.371,81.476,81.341,81.476,177600000.0
2006-12-18 00:00:00,81.471,81.471,81.275,81.286,31400000.0
2006-12-18 00:15:00,81.293,81.317,81.27,81.284,185600000.0
2006-12-18 00:30:00,81.304,81.324,81.276,81.299,204800000.0
2006-12-18 00:45:00,81.289,81.289,81.149,81.193,189800000.0
2006-12-18 01:00:00,81.181,81.224,81.143,81.224,183400000.0
2006-12-18 01:15:00,81.235,81.291,81.23,81.28,144000000.0
2006-12-18 01:30:00,81.278,81.288,81.235,81.256,179200000.0
2006-12-18 01:45:00,81.254,81.302,81.242,81.29,192800000.0
2006-12-18 02:00:00,81.285,81.378,81.265,81.365,132800000.0
2006-12-18 02:15:00,81.366,81.389,81.303,81.375,186000000.0
2006-12-18 02:30:00,81.377,81.408,81.369,81.385,129000000.0
2006-12-18 02:45:00,81.384,81.384,81.243,81.276,144000000.0
2006-12-18 03:00:00,81.288,81.368,81.209,81.368,174400000.0
2006-12-18 03:15:00,81.37,81.379,81.314,81.336,125800000.0
2006-12-18 03:30:00,81.335,81.396,81.279,81.396,131200000.0
2006-12-18 03:45:00,81.407,81.441,81.37,81.441,126400000.0
2006-12-18 04:00:00,81.446,81.499,81.43,81.463,144000000.0
2006-12-18 04:15:00,81.47,81.472,81.434,81.436,139200000.0
2006-12-18 04:30:00,81.432,81.455,81.409,81.442,154000000.0
2006-12-18 04:45:00,81.446,81.454,81.359,81.445,102400000.0
2006-12-18 05:00:00,81.433,81.475,81.416,81.443,128000000.0
2006-12-18 05:15:00,81.457,81.464,81.39,81.423,139200000.0
2006-12-18 05:30:00,81.431,81.471,81.417,81.467,145600000.0
2006-12-18 05:45:00,81.463,81.505,81.385,81.476,200000000.0
2006-12-18 06:00:00,81.485,81.508,81.389,81.47,181200000.0
2006-12-18 06:15:00,81.459,81.521,81.459,81.512,137600000.0
2006-12-18 06:30:00,81.506,81.52,81.428,81.493,193600000.0
2006-12-18 06:45:00,81.497,81.514,81.476,81.49,158800000.0
2006-12-18 07:00:00,81.504,81.52,81.47,81.477,173800000.0
2006-12-18 07:15:00,81.494,81.543,81.483,81.542,195000000.0
2006-12-18 07:30:00,81.539,81.539,81.416,81.418,179200000.0
2006-12-18 07:45:00,81.422,81.492,81.422,81.491,195600000.0
2006-12-18 08:00:00,81.5,81.506,81.411,81.452,166400000.0
2006-12-18 08:15:00,81.449,81.531,81.433,81.509,126400000.0
2006-12-18 08:30:00,81.51,81.517,81.464,81.488,173200000.0
2006-12-18 08:45:00,81.486,81.54,81.48,81.501,173800000.0
2006-12-18 09:00:00,81.503,81.538,81.449,81.45,181800000.0
2006-12-18 09:15:00,81.447,81.553,81.438,81.514,176400000.0
2006-12-18 09:30:00,81.519,81.533,81.466,81.515,155600000.0
2006-12-18 09:45:00,81.52,81.525,81.322,81.436,215800000.0
2006-12-18 10:00:00,81.443,81.45,81.381,81.417,160400000.0
2006-12-18 10:15:00,81.398,81.401,81.284,81.312,183400000.0
2006-12-18 10:30:00,81.332,81.368,81.247,81.352,181200000.0
2006-12-18 10:45:00,81.347,81.396,81.292,81.354,204600000.0
2006-12-18 11:00:00,81.36,81.365,81.264,81.359,189000000.0
2006-12-18 11:15:00,81.345,81.361,81.237,81.282,190200000.0
2006-12-18 11:30:00,81.286,81.377,81.279,81.348,168000000.0
2006-12-18 11:45:00,81.344,81.345,81.266,81.306,165800000.0
2006-12-18 12:00:00,81.314,81.325,81.265,81.271,139600000.0
2006-12-18 12:15:00,81.262,81.286,81.213,81.263,191400000.0
2006-12-18 12:30:00,81.229,81.25,81.13,81.235,211600000.0
2006-12-18 12:45:00,81.231,81.344,81.186,81.325,202600000.0
2006-12-18 13:00:00,81.321,81.369,81.301,81.306,198800000.0
2006-12-18 13:15:00,81.32,81.322,81.183,81.258,201000000.0
2006-12-18 13:30:00,81.26,81.27,81.23,81.261,280000000.0
2006-12-18 13:45:00,81.254,81.269,81.212,81.256,215400000.0
2006-12-18 14:00:00,81.283,81.286,81.215,81.228,373400000.0
2006-12-18 14:15:00,81.221,81.243,81.183,81.222,302800000.0
2006-12-18 14:30:00,81.219,81.232,81.188,81.215,314600000.0
2006-12-18 14:45:00,81.218,81.224,81.188,81.216,176400000.0
2006-12-18 15:00:00,81.209,81.275,81.209,81.217,258400000.0
2006-12-18 15:15:00,81.215,81.332,81.205,81.321,434400000.0
2006-12-18 15:30:00,81.224,81.399,81.184,81.361,595400000.0
2006-12-18 15:45:00,81.371,81.42,81.324,81.394,340000000.0
2006-12-18 16:00:00,81.38,81.402,81.359,81.381,555400000.0
2006-12-18 16:15:00,81.386,81.425,81.357,81.414,333000000.0
2006-12-18 16:30:00,81.417,81.457,81.396,81.407,562400000.0
2006-12-18 16:45:00,81.398,81.44,81.379,81.44,551800000.0
2006-12-18 17:00:00,81.441,81.473,81.368,81.447,627000000.0
2006-12-18 17:15:00,81.455,81.523,81.42,81.463,361000000.0
2006-12-18 17:30:00,81.44,81.477,81.384,81.403,541600000.0
2006-12-18 17:45:00,81.39,81.49,81.364,81.422,606200000.0
2006-12-18 18:00:00,81.416,81.438,81.359,81.379,437600000.0
2006-12-18 18:15:00,81.387,81.429,81.372,81.414,401200000.0
2006-12-18 18:30:00,81.436,81.487,81.428,81.452,652600000.0
2006-12-18 18:45:00,81.459,81.476,81.432,81.449,309800000.0
2006-12-18 19:00:00,81.449,81.495,81.44,81.477,294200000.0
2006-12-18 19:15:00,81.477,81.507,81.458,81.495,249600000.0
2006-12-18 19:30:00,81.494,81.494,81.461,81.478,138000000.0
2006-12-18 19:45:00,81.466,81.485,81.437,81.476,152000000.0
2006-12-18 20:00:00,81.465,81.474,81.358,81.421,222800000.0
2006-12-18 20:15:00,81.419,81.454,81.389,81.389,184400000.0
2006-12-18 20:30:00,81.405,81.489,81.405,81.477,180800000.0
2006-12-18 20:45:00,81.477,81.517,81.464,81.517,173800000.0
2006-12-18 21:00:00,81.517,81.521,81.49,81.507,108200000.0
2006-12-18 21:15:00,81.497,81.514,81.467,81.487,131200000.0
2006-12-18 21:30:00,81.489,81.536,81.4,81.534,171200000.0
2006-12-18 21:45:00,81.525,81.591,81.518,81.584,174400000.0
2006-12-18 22:00:00,81.592,81.608,81.524,81.548,191400000.0
2006-12-18 22:15:00,81.551,81.567,81.497,81.497,172200000.0
2006-12-18 22:30:00,81.507,81.522,81.446,81.512,172800000.0
2006-12-18 22:45:00,81.505,81.523,81.484,81.498,153000000.0
2006-12-18 23:00:00,81.48,81.49,81.405,81.446,204200000.0
2006-12-18 23:15:00,81.446,81.517,81.437,81.492,180800000.0
2006-12-18 23:30:00,81.509,81.534,81.482,81.534,150400000.0
2006-12-18 23:45:00,81.519,81.541,81.428,81.507,164800000.0
2006-12-19 00:00:00,81.513,81.551,81.495,81.55,171200000.0
2006-12-19 00:15:00,81.546,81.563,81.503,81.563,204600000.0
2006-12-19 00:30:00,81.551,81.551,81.473,81.501,148800000.0
2006-12-19 00:45:00,81.501,81.538,81.489,81.518,177000000.0
2006-12-19 01:00:00,81.528,81.572,81.485,81.54,192000000.0
2006-12-19 01:15:00,81.545,81.565,81.495,81.508,211200000.0
2006-12-19 01:30:00,81.51,81.553,81.503,81.527,179200000.0
2006-12-19 01:45:00,81.516,81.559,81.51,81.552,184000000.0
2006-12-19 02:00:00,81.568,81.568,81.51,81.538,187200000.0
2006-12-19 02:15:00,81.542,81.581,81.465,81.576,197800000.0
2006-12-19 02:30:00,81.565,81.574,81.509,81.536,137000000.0
2006-12-19 02:45:00,81.537,81.585,81.418,81.512,165200000.0
2006-12-19 03:00:00,81.533,81.556,81.426,81.431,170600000.0
2006-12-19 03:15:00,81.417,81.493,81.406,81.485,181600000.0
2006-12-19 03:30:00,81.491,81.491,81.363,81.38,183200000.0
2006-12-19 03:45:00,81.377,81.388,81.301,81.353,141200000.0
2006-12-19 04:00:00,81.352,81.363,81.319,81.343,168600000.0
2006-12-19 04:15:00,81.349,81.366,81.241,81.333,129600000.0
2006-12-19 04:30:00,81.337,81.37,81.326,81.357,128000000.0
2006-12-19 04:45:00,81.365,81.399,81.346,81.392,134400000.0
2006-12-19 05:00:00,81.38,81.401,81.358,81.386,172600000.0
2006-12-19 05:15:00,81.389,81.44,81.368,81.437,102400000.0
2006-12-19 05:30:00,81.447,81.486,81.414,81.447,148200000.0
2006-12-19 05:45:00,81.459,81.472,81.339,81.415,183800000.0
2006-12-19 06:00:00,81.425,81.436,81.332,81.394,161000000.0
2006-12-19 06:15:00,81.395,81.443,81.377,81.412,154600000.0
2006-12-19 06:30:00,81.396,81.426,81.36,81.386,171600000.0
2006-12-19 06:45:00,81.394,81.407,81.366,81.407,196800000.0
2006-12-19 07:00:00,81.399,81.409,81.366,81.37,143400000.0
2006-12-19 07:15:00,81.37,81.42,81.367,81.368,97400000.0
2006-12-19 07:30:00,81.367,81.407,81.364,81.403,117800000.0
2006-12-19 07:45:00,81.396,81.423,81.39,81.412,195200000.0
2006-12-19 08:00:00,81.402,81.499,81.37,81.457,163600000.0
2006-12-19 08:15:00,81.484,81.514,81.373,81.501,179200000.0
2006-12-19 08:30:00,81.499,81.525,81.476,81.476,171200000.0
2006-12-19 08:45:00,81.487,81.659,81.478,81.58,153000000.0
2006-12-19 09:00:00,81.579,81.579,81.478,81.484,182400000.0
2006-12-19 09:15:00,81.489,81.658,81.489,81.596,190800000.0
2006-12-19 09:30:00,81.571,81.647,81.544,81.633,194400000.0
2006-12-19 09:45:00,81.664,81.796,81.629,81.777,205200000.0
2006-12-19 10:00:00,81.786,81.804,81.705,81.705,192000000.0
2006-12-19 10:15:00,81.705,81.801,81.701,81.79,186000000.0
2006-12-19 10:30:00,81.793,81.839,81.733,81.827,181800000.0
2006-12-19 10:45:00,81.856,81.885,81.741,81.818,203600000.0
2006-12-19 11:00:00,81.817,81.877,81.778,81.823,217000000.0
2006-12-19 11:15:00,81.822,81.846,81.782,81.805,201600000.0
2006-12-19 11:30:00,81.799,81.805,81.709,81.748,193600000.0
2006-12-19 11:45:00,81.774,81.778,81.697,81.745,147600000.0
2006-12-19 12:00:00,81.748,81.782,81.722,81.735,142400000.0
2006-12-19 12:15:00,81.727,81.741,81.646,81.7,204200000.0
2006-12-19 12:30:00,81.696,81.76,81.689,81.755,163200000.0
2006-12-19 12:45:00,81.765,81.814,81.763,81.79,192000000.0
2006-12-19 13:00:00,81.797,81.813,81.768,81.784,191200000.0
2006-12-19 13:15:00,81.819,81.824,81.688,81.789,187600000.0
2006-12-19 13:30:00,81.792,81.813,81.753,81.797,296000000.0
2006-12-19 13:45:00,81.796,81.811,81.769,81.78,269800000.0
2006-12-19 14:00:00,81.778,81.841,81.778,81.782,361000000.0
2006-12-19 14:15:00,81.776,81.848,81.762,81.83,290000000.0
2006-12-19 14:30:00,81.834,81.859,81.798,81.852,300800000.0
2006-12-19 14:45:00,81.854,81.915,81.852,81.887,227000000.0
2006-12-19 15:00:00,81.882,81.904,81.841,81.861,292000000.0
2006-12-19 15:15:00,81.874,81.908,81.723,81.805,431800000.0
2006-12-19 15:30:00,81.751,81.921,81.713,81.81,593800000.0
2006-12-19 15:45:00,81.799,81.881,81.797,81.853,339600000.0
2006-12-19 16:00:00,81.85,81.883,81.816,81.854,537400000.0
2006-12-19 16:15:00,81.854,81.919,81.84,81.916,396400000.0
2006-12-19 16:30:00,81.916,81.921,81.817,81.834,560800000.0
2006-12-19 16:45:00,81.818,81.913,81.811,81.894,570400000.0
2006-12-19 17:00:00,81.892,81.958,81.892,81.928,626000000.0
2006-12-19 17:15:00,81.936,81.939,81.869,81.913,360200000.0
2006-12-19 17:30:00,81.901,81.925,81.869,81.917,538400000.0
2006-12-19 17:45:00,81.917,81.937,81.883,81.918,545800000.0
2006-12-19 18:00:00,81.918,81.935,81.887,81.887,436600000.0
2006-12-19 18:15:00,81.893,81.93,81.87,81.895,513600000.0
2006-12-19 18:30:00,81.916,81.944,81.841,81.926,686800000.0
2006-12-19 18:45:00,81.926,81.949,81.846,81.885,341800000.0
2006-12-19 19:00:00,81.887,81.95,81.851,81.905,329400000.0
2006-12-19 19:15:00,81.908,81.91,81.863,81.875,291000000.0
2006-12-19 19:30:00,81.873,81.93,81.857,81.905,170000000.0
2006-12-19 19:45:00,81.908,81.94,81.886,81.886,175400000.0
2006-12-19 20:00:00,81.883,81.918,81.854,81.915,236800000.0
2006-12-19 20:15:00,81.924,81.938,81.881,81.896,198400000.0
2006-12-19 20:30:00,81.899,81.935,81.839,81.876,177400000.0
2006-12-19 20:45:00,81.882,81.944,81.861,81.928,190400000.0
2006-12-19 21:00:00,81.93,81.935,81.842,81.869,168400000.0
2006-12-19 21:15:00,81.87,81.911,81.863,81.898,170000000.0
2006-12-19 21:30:00,81.896,81.936,81.84,81.856,162600000.0
2006-12-19 21:45:00,81.844,81.898,81.844,81.868,174600000.0
2006-12-19 22:00:00,81.885,81.915,81.872,81.913,188200000.0
2006-12-19 22:15:00,81.913,81.938,81.902,81.932,163200000.0
2006-12-19 22:30:00,81.939,81.948,81.881,81.926,177600000.0
2006-12-19 22:45:00,81.928,81.961,81.893,81.925,190200000.0
2006-12-19 23:00:00,81.934,81.95,81.903,81.925,160000000.0
2006-12-19 23:15:00,81.925,81.925,81.863,81.912,173800000.0
2006-12-19 23:30:00,81.915,81.951,81.858,81.913,222400000.0
2006-12-19 23:45:00,81.987,82.228,81.987,82.181,178000000.0
2006-12-20 00:00:00,82.185,82.268,82.169,82.259,177000000.0
2006-12-20 00:15:00,82.256,82.341,82.204,82.341,218000000.0
2006-12-20 00:30:00,82.324,82.332,82.238,82.255,188800000.0
2006-12-20 00:45:00,82.274,82.298,82.246,82.269,177600000.0
2006-12-20 01:00:00,82.268,82.281,82.211,82.252,185400000.0
2006-12-20 01:15:00,82.263,82.309,82.205,82.253,210600000.0
2006-12-20 01:30:00,82.252,82.29,82.233,82.263,157800000.0
2006-12-20 01:45:00,82.259,82.29,82.199,82.217,200000000.0
2006-12-20 02:00:00,82.227,82.253,82.149,82.2,167400000.0
2006-12-20 02:15:00,82.2,82.259,82.134,82.244,190400000.0
2006-12-20 02:30:00,82.238,82.276,82.217,82.267,177600000.0
2006-12-20 02:45:00,82.279,82.38,82.279,82.303,166400000.0
2006-12-20 03:00:00,82.295,82.328,82.19,82.324,199800000.0
2006-12-20 03:15:00,82.324,82.333,82.27,82.285,180800000.0
2006-12-20 03:30:00,82.3,82.352,82.245,82.352,195200000.0
2006-12-20 03:45:00,82.34,82.386,82.316,82.354,148800000.0
2006-12-20 04:00:00,82.329,82.363,82.31,82.36,168000000.0
2006-12-20 04:15:00,82.366,82.411,82.35,82.396,121600000.0
2006-12-20 04:30:00,82.391,82.406,82.362,82.387,161000000.0
2006-12-20 04:45:00,82.399,82.4,82.281,82.344,112400000.0
2006-12-20 05:00:00,82.332,82.37,82.323,82.349,151400000.0
2006-12-20 05:15:00,82.359,82.437,82.237,82.4,152000000.0
2006-12-20 05:30:00,82.419,82.449,82.351,82.398,196200000.0
2006-12-20 05:45:00,82.396,82.455,82.36,82.438,176000000.0
2006-12-20 06:00:00,82.447,82.447,82.321,82.405,142800000.0
2006-12-20 06:15:00,82.405,82.461,82.376,82.439,152000000.0
2006-12-20 06:30:00,82.427,82.454,82.382,82.444,177600000.0
2006-12-20 06:45:00,82.456,82.464,82.423,82.461,199400000.0
2006-12-20 07:00:00,82.473,82.484,82.418,82.44,182400000.0
2006-12-20 07:15:00,82.439,82.486,82.419,82.464,177000000.0
2006-12-20 07:30:00,82.467,82.501,82.451,82.466,154600000.0
2006-12-20 07:45:00,82.477,82.496,82.433,82.438,195200000.0
2006-12-20 08:00:00,82.445,82.466,82.409,82.453,152000000.0
2006-12-20 08:15:00,82.464,82.478,82.355,82.417,165200000.0
2006-12-20 08:30:00,82.424,82.462,82.411,82.426,201600000.0
2006-12-20 08:45:00,82.423,82.443,82.359,82.397,190400000.0
2006-12-20 09:00:00,82.394,82.403,82.321,82.4,194600000.0
2006-12-20 09:15:00,82.399,82.419,82.299,82.384,177600000.0
2006-12-20 09:30:00,82.386,82.404,82.309,82.384,192400000.0
2006-12-20 09:45:00,82.377,82.407,82.302,82.396,215400000.0
2006-12-20 10:00:00,82.398,82.434,82.372,82.394,167400000.0
2006-12-20 10:15:00,82.387,82.4,82.328,82.336,163200000.0
2006-12-20 10:30:00,82.354,82.449,82.33,82.403,171800000.0
2006-12-20 10:45:00,82.408,82.469,82.344,82.411,203200000.0
2006-12-20 11:00:00,82.431,82.451,82.356,82.364,202000000.0
2006-12-20 11:15:00,82.364,82.496,82.364,82.457,187600000.0
2006-12-20 11:30:00,82.437,82.442,82.323,82.341,193000000.0
2006-12-20 11:45:00,82.349,82.355,82.239,82.334,191400000.0
2006-12-20 12:00:00,82.345,82.386,82.303,82.375,190800000.0
2006-12-20 12:15:00,82.383,82.389,82.266,82.361,204200000.0
2006-12-20 12:30:00,82.359,82.363,82.237,82.303,187200000.0
2006-12-20 12:45:00,82.299,82.335,82.271,82.28,179200000.0
2006-12-20 13:00:00,82.292,82.334,82.281,82.314,193400000.0
2006-12-20 13:15:00,82.327,82.36,82.244,82.349,183400000.0
2006-12-20 13:30:00,82.34,82.366,82.327,82.346,296800000.0
2006-12-20 13:45:00,82.343,82.379,82.317,82.379,248000000.0
2006-12-20 14:00:00,82.39,82.412,82.357,82.407,370800000.0
2006-12-20 14:15:00,82.4,82.417,82.348,82.375,301200000.0
2006-12-20 14:30:00,82.388,82.42,82.363,82.416,300800000.0
2006-12-20 14:45:00,82.411,82.446,82.389,82.402,198200000.0
2006-12-20 15:00:00,82.394,82.436,82.364,82.426,289600000.0
2006-12-20 15:15:00,82.411,82.469,82.332,82.417,455800000.0
2006-12-20 15:30:00,82.333,82.451,82.305,82.362,507000000.0
2006-12-20 15:45:00,82.362,82.416,82.348,82.413,339000000.0
2006-12-20 16:00:00,82.399,82.434,82.284,82.284,589200000.0
2006-12-20 16:15:00,82.294,82.354,82.294,82.348,297600000.0
2006-12-20 16:30:00,82.354,82.371,82.297,82.353,451200000.0
2006-12-20 16:45:00,82.351,82.495,82.342,82.461,500000000.0
2006-12-20 17:00:00,82.464,82.501,82.45,82.478,540000000.0
2006-12-20 17:15:00,82.48,82.485,82.422,82.463,359800000.0
2006-12-20 17:30:00,82.466,82.479,82.296,82.385,550800000.0
2006-12-20 17:45:00,82.385,82.56,82.385,82.528,605000000.0
2006-12-20 18:00:00,82.519,82.525,82.352,82.36,436200000.0
2006-12-20 18:15:00,82.379,82.417,82.35,82.393,435000000.0
2006-12-20 18:30:00,82.396,82.396,82.232,82.232,675000000.0
2006-12-20 18:45:00,82.22,82.326,82.21,82.277,306600000.0
2006-12-20 19:00:00,82.276,82.363,82.249,82.32,330000000.0
2006-12-20 19:15:00,82.32,82.414,82.317,82.372,247800000.0
2006-12-20 19:30:00,82.368,82.412,82.312,82.34,171600000.0
2006-12-20 19:45:00,82.346,82.447,82.341,82.447,139600000.0
2006-12-20 20:00:00,82.456,82.483,82.412,82.464,234600000.0
2006-12-20 20:15:00,82.472,82.547,82.453,82.463,237800000.0
2006-12-20 20:30:00,82.462,82.502,82.443,82.479,187600000.0
2006-12-20 20:45:00,82.48,82.501,82.448,82.462,164200000.0
2006-12-20 21:00:00,82.465,82.504,82.415,82.432,169800000.0
2006-12-20 21:15:00,82.421,82.49,82.39,82.476,172800000.0
2006-12-20 21:30:00,82.475,82.535,82.342,82.535,180200000.0
2006-12-20 21:45:00,82.52,82.52,82.428,82.483,168000000.0
2006-12-20 22:00:00,82.493,82.505,82.355,82.364,158200000.0
2006-12-20 22:15:00,82.359,82.359,82.269,82.294,176000000.0
2006-12-20 22:30:00,82.302,82.435,82.289,82.426,184400000.0
2006-12-20 22:45:00,82.427,82.495,82.409,82.471,189200000.0
2006-12-20 23:00:00,82.479,82.52,82.445,82.515,187200000.0
2006-12-20 23:15:00,82.511,82.586,82.482,82.554,196800000.0
2006-12-20 23:30:00,82.564,82.625,82.497,82.578,209600000.0
2006-12-20 23:45:00,82.493,82.493,82.153,82.259,191400000.0
2006-12-21 00:00:00,82.227,82.229,81.982,82.106,171600000.0
2006-12-21 00:15:00,82.107,82.173,82.055,82.095,203600000.0
2006-12-21 00:30:00,82.094,82.201,82.094,82.2,158400000.0
2006-12-21 00:45:00,82.196,82.227,82.159,82.165,189800000.0
2006-12-21 01:00:00,82.145,82.268,82.145,82.261,199400000.0
2006-12-21 01:15:00,82.262,82.279,82.203,82.236,180200000.0
2006-12-21 01:30:00,82.242,82.323,82.227,82.281,186600000.0
2006-12-21 01:45:00,82.268,82.304,82.239,82.281,204200000.0
2006-12-21 02:00:00,82.272,82.284,82.224,82.246,174400000.0
2006-12-21 02:15:00,82.242,82.242,82.06,82.068,187200000.0
2006-12-21 02:30:00,82.074,82.127,81.98,82.027,174800000.0
2006-12-21 02:45:00,82.029,82.132,82.01,82.132,177600000.0
2006-12-21 03:00:00,82.158,82.184,82.052,82.17,183400000.0
2006-12-21 03:15:00,82.173,82.173,82.114,82.114,138600000.0
2006-12-21 03:30:00,82.104,82.152,82.045,82.152,184000000.0
2006-12-21 03:45:00,82.151,82.326,82.151,82.286,176000000.0
2006-12-21 04:00:00,82.309,82.351,82.216,82.234,168000000.0
2006-12-21 04:15:00,82.242,82.308,82.165,82.294,164200000.0
2006-12-21 04:30:00,82.289,82.334,82.278,82.291,151800000.0
2006-12-21 04:45:00,82.3,82.305,82.193,82.264,169600000.0
2006-12-21 05:00:00,82.249,82.285,82.243,82.272,161600000.0
2006-12-21 05:15:00,82.272,82.279,82.212,82.266,187000000.0
2006-12-21 05:30:00,82.283,82.297,82.255,82.272,145600000.0
2006-12-21 05:45:00,82.274,82.29,82.191,82.266,133800000.0
2006-12-21 06:00:00,82.276,82.299,82.204,82.297,118400000.0
2006-12-21 06:15:00,82.299,82.316,82.285,82.311,110400000.0
2006-12-21 06:30:00,82.313,82.338,82.259,82.304,164800000.0
2006-12-21 06:45:00,82.316,82.339,82.303,82.321,161600000.0
2006-12-21 07:00:00,82.323,82.323,82.278,82.304,140200000.0
2006-12-21 07:15:00,82.303,82.326,82.289,82.323,161000000.0
2006-12-21 07:30:00,82.324,82.327,82.293,82.307,104400000.0
2006-12-21 07:45:00,82.313,82.314,82.271,82.296,112000000.0
2006-12-21 08:00:00,82.305,82.458,82.283,82.453,165800000.0
2006-12-21 08:15:00,82.464,82.492,82.349,82.443,191800000.0
2006-12-21 08:30:00,82.441,82.445,82.285,82.285,179000000.0
2006-12-21 08:45:00,82.252,82.265,82.189,82.229,180800000.0
2006-12-21 09:00:00,82.234,82.243,82.108,82.116,195200000.0
2006-12-21 09:15:00,82.119,82.153,81.953,82.064,189200000.0
2006-12-21 09:30:00,82.072,82.198,82.068,82.194,193000000.0
2006-12-21 09:45:00,82.211,82.28,82.177,82.238,216400000.0
2006-12-21 10:00:00,82.241,82.255,82.216,82.24,167800000.0
2006-12-21 10:15:00,82.235,82.298,82.227,82.263,182200000.0
2006-12-21 10:30:00,82.281,82.355,82.244,82.346,181800000.0
2006-12-21 10:45:00,82.338,82.368,82.206,82.303,204800000.0
2006-12-21 11:00:00,82.279,82.326,82.241,82.296,200000000.0
2006-12-21 11:15:00,82.296,82.315,82.19,82.19,201000000.0
2006-12-21 11:30:00,82.187,82.237,82.151,82.221,193000000.0
2006-12-21 11:45:00,82.217,82.231,82.097,82.136,189600000.0
2006-12-21 12:00:00,82.156,82.199,82.126,82.148,192000000.0
2006-12-21 12:15:00,82.152,82.152,82.013,82.034,204200000.0
2006-12-21 12:30:00,82.032,82.058,81.925,82.046,210600000.0
2006-12-21 12:45:00,82.058,82.111,82.006,82.089,202600000.0
2006-12-21 13:00:00,82.108,82.165,82.099,82.108,185600000.0
2006-12-21 13:15:00,82.102,82.146,82.033,82.14,206800000.0
2006-12-21 13:30:00,82.138,82.159,82.083,82.083,311600000.0
2006-12-21 13:45:00,82.097,82.158,82.078,82.158,250600000.0
2006-12-21 14:00:00,82.148,82.174,82.119,82.163,298000000.0
2006-12-21 14:15:00,82.168,82.182,82.13,82.173,299000000.0
2006-12-21 14:30:00,82.173,82.199,82.151,82.174,314400000.0
2006-12-21 14:45:00,82.185,82.254,82.174,82.246,247800000.0
2006-12-21 15:00:00,82.254,82.266,82.198,82.229,292800000.0
2006-12-21 15:15:00,82.226,82.34,82.13,82.224,455200000.0
2006-12-21 15:30:00,82.127,82.308,82.12,82.135,594400000.0
2006-12-21 15:45:00,82.119,82.297,82.07,82.208,340200000.0
2006-12-21 16:00:00,82.2,82.2,82.141,82.191,540200000.0
2006-12-21 16:15:00,82.189,82.213,82.163,82.208,352400000.0
2006-12-21 16:30:00,82.2,82.2,82.117,82.12,560600000.0
2006-12-21 16:45:00,82.137,82.208,82.111,82.133,570200000.0
2006-12-21 17:00:00,82.125,82.169,82.067,82.147,625200000.0
2006-12-21 17:15:00,82.143,82.178,82.116,82.141,333000000.0
2006-12-21 17:30:00,82.149,82.181,82.142,82.17,469600000.0
2006-12-21 17:45:00,82.163,82.269,82.155,82.234,607600000.0
2006-12-21 18:00:00,82.235,82.329,82.204,82.314,437600000.0
2006-12-21 18:15:00,82.323,82.357,82.311,82.357,459000000.0
2006-12-21 18:30:00,82.342,82.363,82.239,82.363,669600000.0
2006-12-21 18:45:00,82.359,82.37,82.298,82.32,342400000.0
2006-12-21 19:00:00,82.289,82.339,82.243,82.252,329000000.0
2006-12-21 19:15:00,82.263,82.297,82.231,82.254,199800000.0
2006-12-21 19:30:00,82.267,82.328,82.237,82.244,168000000.0
2006-12-21 19:45:00,82.25,82.279,82.22,82.271,161000000.0
2006-12-21 20:00:00,82.265,82.296,82.205,82.268,247800000.0
2006-12-21 20:15:00,82.265,82.281,82.207,82.229,227200000.0
2006-12-21 20:30:00,82.23,82.283,82.214,82.28,169600000.0
2006-12-21 20:45:00,82.296,82.324,82.26,82.297,180200000.0
2006-12-21 21:00:00,82.295,82.318,82.264,82.287,158800000.0
2006-12-21 21:15:00,82.281,82.333,82.194,82.313,183400000.0
2006-12-21 21:30:00,82.312,82.366,82.23,82.321,174800000.0
2006-12-21 21:45:00,82.31,82.339,82.287,82.329,184400000.0
2006-12-21 22:00:00,82.322,82.377,82.322,82.342,177600000.0
2006-12-21 22:15:00,82.334,82.386,82.319,82.354,150400000.0
2006-12-21 22:30:00,82.359,82.359,82.246,82.341,218600000.0
2006-12-21 22:45:00,82.334,82.363,82.293,82.361,200400000.0
2006-12-21 23:00:00,82.367,82.407,82.336,82.365,179600000.0
2006-12-21 23:15:00,82.362,82.388,82.269,82.306,171200000.0
2006-12-21 23:30:00,82.312,82.358,82.294,82.358,192800000.0
2006-12-21 23:45:00,82.339,82.396,82.261,82.385,180600000.0
2006-12-22 00:00:00,82.389,82.389,82.332,82.366,147200000.0
2006-12-22 00:15:00,82.374,82.417,82.333,82.371,216800000.0
2006-12-22 00:30:00,82.361,82.387,82.337,82.373,174400000.0
2006-12-22 00:45:00,82.379,82.399,82.355,82.393,140200000.0
2006-12-22 01:00:00,82.383,82.421,82.346,82.412,102400000.0
2006-12-22 01:15:00,82.423,82.465,82.379,82.411,175200000.0
2006-12-22 01:30:00,82.416,82.451,82.397,82.451,201000000.0
2006-12-22 01:45:00,82.433,82.477,82.43,82.433,194000000.0
2006-12-22 02:00:00,82.433,82.509,82.427,82.468,197200000.0
2006-12-22 02:15:00,82.472,82.524,82.402,82.443,173800000.0
2006-12-22 02:30:00,82.449,82.449,82.364,82.428,182400000.0
2006-12-22 02:45:00,82.423,82.523,82.42,82.511,150800000.0
2006-12-22 03:00:00,82.505,82.544,82.437,82.506,161000000.0
2006-12-22 03:15:00,82.518,82.567,82.516,82.54,182800000.0
2006-12-22 03:30:00,82.544,82.545,82.461,82.485,148000000.0
2006-12-22 03:45:00,82.48,82.524,82.48,82.501,139200000.0
2006-12-22 04:00:00,82.504,82.512,82.473,82.476,171200000.0
2006-12-22 04:15:00,82.477,82.487,82.371,82.455,139200000.0
2006-12-22 04:30:00,82.454,82.458,82.414,82.438,145000000.0
2006-12-22 04:45:00,82.444,82.458,82.355,82.456,142400000.0
2006-12-22 05:00:00,82.457,82.507,82.456,82.489,133800000.0
2006-12-22 05:15:00,82.487,82.488,82.413,82.455,115200000.0
2006-12-22 05:30:00,82.461,82.479,82.439,82.463,169000000.0
2006-12-22 05:45:00,82.461,82.464,82.295,82.367,186600000.0
2006-12-22 06:00:00,82.387,82.394,82.302,82.368,173800000.0
2006-12-22 06:15:00,82.365,82.373,82.331,82.362,150200000.0
2006-12-22 06:30:00,82.355,82.448,82.355,82.433,161600000.0
2006-12-22 06:45:00,82.435,82.494,82.425,82.49,198400000.0
2006-12-22 07:00:00,82.495,82.583,82.492,82.556,174200000.0
2006-12-22 07:15:00,82.56,82.562,82.5,82.5,161400000.0
2006-12-22 07:30:00,82.514,82.55,82.514,82.55,142400000.0
2006-12-22 07:45:00,82.555,82.599,82.522,82.57,166200000.0
2006-12-22 08:00:00,82.57,82.589,82.553,82.575,153600000.0
2006-12-22 08:15:00,82.59,82.606,82.483,82.554,164200000.0
2006-12-22 08:30:00,82.551,82.58,82.541,82.579,188200000.0
2006-12-22 08:45:00,82.582,82.594,82.515,82.515,165200000.0
2006-12-22 09:00:00,82.516,82.546,82.499,82.532,181800000.0
2006-12-22 09:15:00,82.524,82.597,82.488,82.546,163200000.0
2006-12-22 09:30:00,82.546,82.563,82.494,82.541,160000000.0
2006-12-22 09:45:00,82.544,82.568,82.465,82.564,171600000.0
2006-12-22 10:00:00,82.561,82.573,82.499,82.568,191400000.0
2006-12-22 10:15:00,82.566,82.828,82.531,82.827,183400000.0
2006-12-22 10:30:00,82.807,82.894,82.726,82.787,181200000.0
2006-12-22 10:45:00,82.77,82.821,82.684,82.765,193400000.0
2006-12-22 11:00:00,82.769,82.769,82.64,82.728,217600000.0
2006-12-22 11:15:00,82.723,82.802,82.716,82.768,201000000.0
2006-12-22 11:30:00,82.756,82.798,82.753,82.784,193400000.0
2006-12-22 11:45:00,82.786,82.799,82.703,82.766,192400000.0
2006-12-22 12:00:00,82.774,82.81,82.772,82.798,181200000.0
2006-12-22 12:15:00,82.792,82.831,82.738,82.804,162600000.0
2006-12-22 12:30:00,82.796,82.825,82.705,82.824,147200000.0
2006-12-22 12:45:00,82.819,82.845,82.781,82.785,202600000.0
2006-12-22 13:00:00,82.792,82.836,82.771,82.771,184000000.0
2006-12-22 13:15:00,82.782,82.811,82.705,82.791,170600000.0
2006-12-22 13:30:00,82.781,82.831,82.766,82.825,270400000.0
2006-12-22 13:45:00,82.798,82.806,82.761,82.79,234000000.0
2006-12-22 14:00:00,82.785,82.873,82.768,82.834,348200000.0
2006-12-22 14:15:00,82.838,82.87,82.808,82.847,263800000.0
2006-12-22 14:30:00,82.838,82.847,82.715,82.722,281000000.0
2006-12-22 14:45:00,82.739,82.764,82.702,82.761,228800000.0
2006-12-22 15:00:00,82.753,82.761,82.712,82.719,198800000.0
2006-12-22 15:15:00,82.716,82.793,82.654,82.728,408800000.0
2006-12-22 15:30:00,82.582,82.926,82.547,82.926,593000000.0
2006-12-22 15:45:00,82.926,82.957,82.887,82.924,341000000.0
2006-12-22 16:00:00,82.919,82.923,82.856,82.921,589600000.0
2006-12-22 16:15:00,82.927,82.947,82.861,82.875,386600000.0
2006-12-22 16:30:00,82.847,82.861,82.792,82.81,560400000.0
2006-12-22 16:45:00,82.805,82.877,82.8,82.82,481400000.0
2006-12-22 17:00:00,82.838,83.047,82.838,83.015,627000000.0
2006-12-22 17:15:00,83.011,83.08,82.943,82.986,341400000.0
2006-12-22 17:30:00,82.979,83.069,82.94,83.03,547200000.0
2006-12-22 17:45:00,83.026,83.11,83.019,83.11,607000000.0
2006-12-22 18:00:00,83.155,83.166,83.056,83.126,437200000.0
2006-12-22 18:15:00,83.133,83.142,83.069,83.125,486800000.0
2006-12-22 18:30:00,83.129,83.149,83.073,83.137,648000000.0
2006-12-22 18:45:00,83.152,83.152,83.056,83.096,270400000.0
2006-12-22 19:00:00,83.098,83.247,83.098,83.193,329600000.0
2006-12-22 19:15:00,83.192,83.258,83.138,83.239,278400000.0
2006-12-22 19:30:00,83.238,83.261,83.161,83.171,184000000.0
2006-12-22 19:45:00,83.198,83.253,83.183,83.234,178600000.0
2006-12-22 20:00:00,83.185,83.214,83.093,83.15,248400000.0
2006-12-22 20:15:00,83.167,83.167,83.132,83.153,163600000.0
2006-12-22 20:30:00,83.151,83.172,83.123,83.123,163200000.0
2006-12-22 20:45:00,83.123,83.163,83.105,83.129,179200000.0
2006-12-22 21:00:00,83.123,83.146,83.071,83.084,180200000.0
2006-12-22 21:15:00,83.076,83.141,83.076,83.141,131200000.0
2006-12-22 21:30:00,83.141,83.176,83.106,83.145,184800000.0
2006-12-22 21:45:00,83.151,83.188,83.13,83.177,160000000.0
2006-12-22 22:00:00,83.183,83.2,83.148,83.18,181200000.0
2006-12-22 22:15:00,83.172,83.207,83.114,83.142,192400000.0
2006-12-22 22:30:00,83.143,83.169,83.106,83.139,164000000.0
2006-12-22 22:45:00,83.155,83.175,83.126,83.135,175800000.0
2006-12-22 23:00:00,83.137,83.155,83.087,83.093,155200000.0
2006-12-22 23:15:00,83.096,83.137,83.023,83.074,184000000.0
2006-12-22 23:30:00,83.084,83.137,83.065,83.137,185000000.0
2006-12-22 23:45:00,83.127,83.234,83.091,83.162,179000000.0
2006-12-26 10:00:00,83.194,83.413,83.194,83.392,164200000.0
2006-12-26 10:15:00,83.385,83.415,83.337,83.348,131600000.0
2006-12-26 10:30:00,83.358,83.374,83.263,83.359,99200000.0
2006-12-26 10:45:00,83.355,83.388,83.28,83.374,136000000.0
2006-12-26 11:00:00,83.375,83.411,83.331,83.371,164800000.0
2006-12-26 11:15:00,83.368,83.407,83.35,83.403,172000000.0
2006-12-26 11:30:00,83.404,83.418,83.321,83.356,193000000.0
2006-12-26 11:45:00,83.357,83.373,83.339,83.364,156200000.0
2006-12-26 12:00:00,83.368,83.368,83.34,83.362,107600000.0
2006-12-26 12:15:00,83.362,83.379,83.298,83.372,190800000.0
2006-12-26 12:30:00,83.367,83.389,83.288,83.381,117600000.0
2006-12-26 12:45:00,83.383,83.384,83.361,83.375,134400000.0
2006-12-26 13:00:00,83.385,83.395,83.369,83.369,137600000.0
2006-12-26 13:15:00,83.378,83.378,83.273,83.33,152000000.0
2006-12-26 13:30:00,83.339,83.372,83.326,83.347,234600000.0
2006-12-26 13:45:00,83.347,83.468,83.345,83.406,227600000.0
2006-12-26 14:00:00,83.394,83.424,83.389,83.402,371600000.0
2006-12-26 14:15:00,83.395,83.457,83.365,83.423,240000000.0
2006-12-26 14:30:00,83.413,83.419,83.341,83.375,193600000.0
2006-12-26 14:45:00,83.376,83.378,83.309,83.322,207400000.0
2006-12-26 15:00:00,83.33,83.377,83.267,83.367,237800000.0
2006-12-26 15:15:00,83.364,83.407,83.291,83.376,409600000.0
2006-12-26 15:30:00,83.292,83.419,83.27,83.33,494400000.0
2006-12-26 15:45:00,83.335,83.379,83.302,83.36,340600000.0
2006-12-26 16:00:00,83.36,83.415,83.343,83.346,544400000.0
2006-12-26 16:15:00,83.36,83.371,83.233,83.295,402400000.0
2006-12-26 16:30:00,83.296,83.322,83.213,83.226,561200000.0
2006-12-26 16:45:00,83.199,83.255,83.193,83.238,480400000.0
2006-12-26 17:00:00,83.24,83.294,83.215,83.285,594200000.0
2006-12-26 17:15:00,83.284,83.368,83.25,83.266,292800000.0
2006-12-26 17:30:00,83.26,83.292,83.241,83.251,504200000.0
2006-12-26 17:45:00,83.224,83.274,83.192,83.197,535400000.0
2006-12-26 18:00:00,83.191,83.191,83.129,83.171,363200000.0
2006-12-26 18:15:00,83.163,83.202,83.137,83.2,329000000.0
2006-12-26 18:30:00,83.201,83.209,83.187,83.193,472400000.0
2006-12-26 18:45:00,83.191,83.247,83.169,83.232,229200000.0
2006-12-26 19:00:00,83.227,83.358,83.226,83.32,304400000.0
2006-12-26 19:15:00,83.328,83.392,83.317,83.362,276600000.0
2006-12-26 19:30:00,83.365,83.391,83.353,83.373,89600000.0
2006-12-26 19:45:00,83.378,83.403,83.338,83.373,185400000.0
2006-12-26 20:00:00,83.39,83.396,83.288,83.351,247400000.0
2006-12-26 20:15:00,83.352,83.372,83.322,83.371,228000000.0
2006-12-26 20:30:00,83.371,83.429,83.301,83.406,126400000.0
2006-12-26 20:45:00,83.409,83.439,83.344,83.372,179600000.0
2006-12-26 21:00:00,83.371,83.392,83.334,83.386,173800000.0
2006-12-26 21:15:00,83.388,83.423,83.328,83.402,153000000.0
2006-12-26 21:30:00,83.404,83.473,83.353,83.425,174400000.0
2006-12-26 21:45:00,83.42,83.47,83.408,83.444,163600000.0
2006-12-26 22:00:00,83.447,83.494,83.401,83.468,191000000.0
2006-12-26 22:15:00,83.462,83.485,83.414,83.427,200800000.0
2006-12-26 22:30:00,83.436,83.441,83.346,83.348,218600000.0
2006-12-26 22:45:00,83.339,83.414,83.339,83.395,153600000.0
2006-12-26 23:00:00,83.401,83.406,83.349,83.39,219600000.0
2006-12-26 23:15:00,83.394,83.426,83.331,83.383,172800000.0
2006-12-26 23:30:00,83.393,83.393,83.275,83.308,167400000.0
2006-12-26 23:45:00,83.306,83.348,83.238,83.302,180600000.0
2006-12-27 00:00:00,83.303,83.34,83.258,83.322,150400000.0
2006-12-27 00:15:00,83.34,83.34,83.28,83.317,200400000.0
2006-12-27 00:30:00,83.317,83.337,83.303,83.312,92800000.0
2006-12-27 00:45:00,83.317,83.361,83.317,83.356,106600000.0
2006-12-27 01:00:00,83.357,83.391,83.311,83.356,169600000.0
2006-12-27 01:15:00,83.353,83.376,83.319,83.361,140000000.0
2006-12-27 01:30:00,83.359,83.366,83.323,83.336,186000000.0
2006-12-27 01:45:00,83.339,83.371,83.306,83.351,190200000.0
2006-12-27 02:00:00,83.366,83.464,83.351,83.401,186600000.0
2006-12-27 02:15:00,83.405,83.41,83.254,83.328,187000000.0
2006-12-27 02:30:00,83.33,83.354,83.295,83.332,169600000.0
2006-12-27 02:45:00,83.331,83.362,83.25,83.331,126800000.0
2006-12-27 03:00:00,83.314,83.331,83.208,83.222,162000000.0
2006-12-27 03:15:00,83.227,83.261,83.172,83.181,180200000.0
2006-12-27 03:30:00,83.184,83.205,83.12,83.176,164800000.0
2006-12-27 03:45:00,83.168,83.195,83.105,83.131,186600000.0
2006-12-27 04:00:00,83.119,83.205,83.107,83.143,179200000.0
2006-12-27 04:15:00,83.153,83.174,83.064,83.137,190400000.0
2006-12-27 04:30:00,83.13,83.158,83.076,83.148,186000000.0
2006-12-27 04:45:00,83.164,83.18,83.129,83.18,140800000.0
2006-12-27 05:00:00,83.159,83.283,83.159,83.239,192000000.0
2006-12-27 05:15:00,83.244,83.254,83.174,83.233,148200000.0
2006-12-27 05:30:00,83.227,83.235,83.194,83.212,168400000.0
2006-12-27 05:45:00,83.218,83.24,83.131,83.209,138000000.0
2006-12-27 06:00:00,83.22,83.269,83.215,83.232,112000000.0
2006-12-27 06:15:00,83.228,83.231,83.179,83.18,160600000.0
2006-12-27 06:30:00,83.171,83.213,83.125,83.201,187600000.0
2006-12-27 06:45:00,83.204,83.264,83.181,83.201,183400000.0
2006-12-27 07:00:00,83.199,83.276,83.191,83.203,157800000.0
2006-12-27 07:15:00,83.209,83.246,83.197,83.222,186400000.0
2006-12-27 07:30:00,83.225,83.255,83.196,83.252,178400000.0
2006-12-27 07:45:00,83.248,83.324,83.228,83.324,194600000.0
2006-12-27 08:00:00,83.317,83.326,83.233,83.235,160000000.0
2006-12-27 08:15:00,83.251,83.266,83.138,83.231,167800000.0
2006-12-27 08:30:00,83.23,83.233,83.178,83.189,189200000.0
2006-12-27 08:45:00,83.178,83.204,83.153,83.2,189800000.0
2006-12-27 09:00:00,83.197,83.261,83.189,83.203,195200000.0
2006-12-27 09:15:00,83.191,83.287,83.17,83.262,179200000.0
2006-12-27 09:30:00,83.246,83.274,83.069,83.071,193600000.0
2006-12-27 09:45:00,83.107,83.126,83.001,83.122,216400000.0
2006-12-27 10:00:00,83.133,83.288,83.12,83.256,151400000.0
2006-12-27 10:15:00,83.254,83.311,83.247,83.294,190400000.0
2006-12-27 10:30:00,83.286,83.289,83.175,83.243,158800000.0
2006-12-27 10:45:00,83.229,83.306,83.204,83.293,204200000.0
2006-12-27 11:00:00,83.304,83.374,83.282,83.359,217600000.0
2006-12-27 11:15:00,83.356,83.403,83.352,83.403,178000000.0
2006-12-27 11:30:00,83.409,83.411,83.326,83.339,181200000.0
2006-12-27 11:45:00,83.332,83.341,83.249,83.316,155600000.0
2006-12-27 12:00:00,83.324,83.328,83.284,83.296,166400000.0
2006-12-27 12:15:00,83.306,83.356,83.245,83.356,204200000.0
2006-12-27 12:30:00,83.35,83.458,83.256,83.436,198400000.0
2006-12-27 12:45:00,83.43,83.43,83.326,83.335,174400000.0
2006-12-27 13:00:00,83.34,83.391,83.28,83.304,185600000.0
2006-12-27 13:15:00,83.319,83.326,83.193,83.304,147200000.0
2006-12-27 13:30:00,83.308,83.327,83.253,83.255,286400000.0
2006-12-27 13:45:00,83.251,83.344,83.251,83.343,282600000.0
2006-12-27 14:00:00,83.344,83.389,83.332,83.35,342800000.0
2006-12-27 14:15:00,83.347,83.35,83.307,83.326,222800000.0
2006-12-27 14:30:00,83.304,83.338,83.293,83.338,293800000.0
2006-12-27 14:45:00,83.34,83.346,83.22,83.247,258000000.0
2006-12-27 15:00:00,83.249,83.295,83.223,83.268,247800000.0
2006-12-27 15:15:00,83.257,83.283,83.139,83.224,404000000.0
2006-12-27 15:30:00,83.138,83.263,83.124,83.144,595000000.0
2006-12-27 15:45:00,83.161,83.174,83.127,83.136,341200000.0
2006-12-27 16:00:00,83.141,83.166,83.034,83.047,588600000.0
2006-12-27 16:15:00,83.036,83.054,82.933,83.054,414200000.0
2006-12-27 16:30:00,83.051,83.116,83.013,83.102,559200000.0
2006-12-27 16:45:00,83.097,83.152,83.097,83.117,544000000.0
2006-12-27 17:00:00,83.157,83.276,83.144,83.265,627000000.0
2006-12-27 17:15:00,83.263,83.381,83.227,83.367,361200000.0
2006-12-27 17:30:00,83.363,83.379,83.292,83.302,538600000.0
2006-12-27 17:45:00,83.308,83.365,83.292,83.364,567200000.0
2006-12-27 18:00:00,83.345,83.357,83.303,83.343,424400000.0
2006-12-27 18:15:00,83.34,83.363,83.333,83.351,438200000.0
2006-12-27 18:30:00,83.348,83.392,83.332,83.363,512000000.0
2006-12-27 18:45:00,83.366,83.398,83.352,83.37,302800000.0
2006-12-27 19:00:00,83.364,83.386,83.339,83.373,280000000.0
2006-12-27 19:15:00,83.378,83.381,83.334,83.355,238800000.0
2006-12-27 19:30:00,83.362,83.378,83.326,83.344,131000000.0
2006-12-27 19:45:00,83.347,83.353,83.304,83.309,181800000.0
2006-12-27 20:00:00,83.313,83.335,83.266,83.329,170600000.0
2006-12-27 20:15:00,83.341,83.357,83.314,83.35,107200000.0
2006-12-27 20:30:00,83.354,83.374,83.344,83.366,121400000.0
2006-12-27 20:45:00,83.366,83.398,83.356,83.386,132800000.0
2006-12-27 21:00:00,83.389,83.392,83.361,83.37,143200000.0
2006-12-27 21:15:00,83.366,83.403,83.303,83.39,155600000.0
2006-12-27 21:30:00,83.379,83.41,83.31,83.376,149200000.0
2006-12-27 21:45:00,83.372,83.378,83.303,83.338,174400000.0
2006-12-27 22:00:00,83.357,83.383,83.336,83.383,168000000.0
2006-12-27 22:15:00,83.381,83.385,83.337,83.348,201600000.0
2006-12-27 22:30:00,83.363,83.385,83.322,83.344,163600000.0
2006-12-27 22:45:00,83.343,83.361,83.319,83.356,161600000.0
2006-12-27 23:00:00,83.361,83.37,83.326,83.353,203600000.0
2006-12-27 23:15:00,83.354,83.384,83.303,83.357,196200000.0
2006-12-27 23:30:00,83.365,83.409,83.314,83.399,207800000.0
2006-12-27 23:45:00,83.396,83.424,83.312,83.424,142400000.0
2006-12-28 00:00:00,83.405,83.405,83.213,83.22,137000000.0
2006-12-28 00:15:00,83.229,83.285,83.213,83.285,202000000.0
2006-12-28 00:30:00,83.286,83.301,83.26,83.299,191600000.0
2006-12-28 00:45:00,83.278,83.278,83.214,83.223,189600000.0
2006-12-28 01:00:00,83.229,83.314,83.229,83.299,199400000.0
2006-12-28 01:15:00,83.303,83.321,83.29,83.308,197600000.0
2006-12-28 01:30:00,83.307,83.32,83.281,83.315,201600000.0
2006-12-28 01:45:00,83.3,83.367,83.147,83.183,209000000.0
2006-12-28 02:00:00,83.186,83.269,83.15,83.21,186000000.0
2006-12-28 02:15:00,83.225,83.29,83.19,83.282,180200000.0
2006-12-28 02:30:00,83.29,83.32,83.269,83.307,180800000.0
2006-12-28 02:45:00,83.306,83.345,83.233,83.337,163200000.0
2006-12-28 03:00:00,83.319,83.338,83.212,83.265,200000000.0
2006-12-28 03:15:00,83.268,83.291,83.251,83.27,162000000.0
2006-12-28 03:30:00,83.264,83.29,83.204,83.257,136400000.0
2006-12-28 03:45:00,83.245,83.312,83.237,83.311,116800000.0
2006-12-28 04:00:00,83.312,83.369,83.296,83.316,175400000.0
2006-12-28 04:15:00,83.322,83.33,83.228,83.327,152000000.0
2006-12-28 04:30:00,83.334,83.357,83.304,83.331,164800000.0
2006-12-28 04:45:00,83.347,83.374,83.258,83.361,139200000.0
2006-12-28 05:00:00,83.349,83.414,83.339,83.385,165800000.0
2006-12-28 05:15:00,83.385,83.42,83.359,83.396,134800000.0
2006-12-28 05:30:00,83.4,83.418,83.38,83.398,137600000.0
2006-12-28 05:45:00,83.395,83.419,83.308,83.404,176400000.0
2006-12-28 06:00:00,83.412,83.417,83.315,83.404,186000000.0
2006-12-28 06:15:00,83.401,83.411,83.389,83.397,90000000.0
2006-12-28 06:30:00,83.384,83.407,83.328,83.392,156800000.0
2006-12-28 06:45:00,83.392,83.393,83.315,83.332,181200000.0
2006-12-28 07:00:00,83.331,83.336,83.281,83.316,185000000.0
2006-12-28 07:15:00,83.306,83.35,83.285,83.326,168400000.0
2006-12-28 07:30:00,83.326,83.349,83.297,83.345,154600000.0
2006-12-28 07:45:00,83.347,83.347,83.292,83.292,154600000.0
2006-12-28 08:00:00,83.3,83.333,83.225,83.225,150800000.0
2006-12-28 08:15:00,83.233,83.274,83.155,83.265,192400000.0
2006-12-28 08:30:00,83.26,83.275,83.229,83.248,190800000.0
2006-12-28 08:45:00,83.253,83.279,83.234,83.26,181800000.0
2006-12-28 09:00:00,83.272,83.302,83.241,83.289,161000000.0
2006-12-28 09:15:00,83.294,83.301,83.169,83.238,175800000.0
2006-12-28 09:30:00,83.238,83.326,83.217,83.277,193000000.0
2006-12-28 09:45:00,83.286,83.3,83.194,83.291,171200000.0
2006-12-28 10:00:00,83.28,83.361,83.27,83.351,192000000.0
2006-12-28 10:15:00,83.347,83.411,83.336,83.369,155600000.0
2006-12-28 10:30:00,83.355,83.378,83.234,83.377,139600000.0
2006-12-28 10:45:00,83.367,83.386,83.289,83.379,204800000.0
2006-12-28 11:00:00,83.378,83.408,83.313,83.408,174400000.0
2006-12-28 11:15:00,83.411,83.428,83.321,83.362,201000000.0
2006-12-28 11:30:00,83.365,83.398,83.325,83.349,194000000.0
2006-12-28 11:45:00,83.34,83.457,83.333,83.448,180600000.0
2006-12-28 12:00:00,83.453,83.488,83.441,83.476,191600000.0
2006-12-28 12:15:00,83.491,83.498,83.381,83.481,203600000.0
2006-12-28 12:30:00,83.48,83.506,83.397,83.483,183400000.0
2006-12-28 12:45:00,83.492,83.5,83.429,83.449,140800000.0
2006-12-28 13:00:00,83.45,83.511,83.414,83.414,198800000.0
2006-12-28 13:15:00,83.427,83.451,83.305,83.39,201000000.0
2006-12-28 13:30:00,83.385,83.4,83.36,83.38,255400000.0
2006-12-28 13:45:00,83.376,83.427,83.343,83.426,206400000.0
2006-12-28 14:00:00,83.428,83.509,83.4,83.485,358800000.0
2006-12-28 14:15:00,83.485,83.494,83.346,83.35,313400000.0
2006-12-28 14:30:00,83.346,83.514,83.326,83.501,320800000.0
2006-12-28 14:45:00,83.496,83.602,83.477,83.552,255800000.0
2006-12-28 15:00:00,83.549,83.574,83.529,83.559,270400000.0
2006-12-28 15:15:00,83.552,83.776,83.54,83.708,454000000.0
2006-12-28 15:30:00,83.624,83.76,83.537,83.555,594200000.0
2006-12-28 15:45:00,83.554,83.573,83.459,83.488,340600000.0
2006-12-28 16:00:00,83.484,83.529,83.473,83.512,532600000.0
2006-12-28 16:15:00,83.511,83.56,83.467,83.525,401800000.0
2006-12-28 16:30:00,83.533,83.584,83.498,83.576,562400000.0
2006-12-28 16:45:00,83.568,83.721,83.535,83.713,432000000.0
2006-12-28 17:00:00,83.756,83.787,83.577,83.673,626400000.0
2006-12-28 17:15:00,83.683,83.687,83.572,83.587,361000000.0
2006-12-28 17:30:00,83.592,83.654,83.57,83.62,549000000.0
2006-12-28 17:45:00,83.615,83.729,83.605,83.729,607000000.0
2006-12-28 18:00:00,83.731,83.789,83.717,83.778,438800000.0
2006-12-28 18:15:00,83.785,83.867,83.749,83.859,466800000.0
2006-12-28 18:30:00,83.843,83.946,83.799,83.915,607200000.0
2006-12-28 18:45:00,83.919,83.919,83.843,83.88,273600000.0
2006-12-28 19:00:00,83.864,83.865,83.787,83.817,273000000.0
2006-12-28 19:15:00,83.816,83.838,83.785,83.824,244200000.0
2006-12-28 19:30:00,83.83,83.84,83.794,83.825,172800000.0
2006-12-28 19:45:00,83.828,83.858,83.804,83.814,152000000.0
2006-12-28 20:00:00,83.832,83.845,83.753,83.82,182400000.0
2006-12-28 20:15:00,83.824,83.827,83.799,83.814,205800000.0
2006-12-28 20:30:00,83.821,83.829,83.803,83.814,128000000.0
2006-12-28 20:45:00,83.812,83.831,83.794,83.823,139200000.0
2006-12-28 21:00:00,83.823,83.831,83.787,83.818,177600000.0
2006-12-28 21:15:00,83.813,83.836,83.709,83.773,166800000.0
2006-12-28 21:30:00,83.784,83.809,83.689,83.807,196600000.0
2006-12-28 21:45:00,83.809,83.836,83.786,83.827,155200000.0
2006-12-28 22:00:00,83.849,83.849,83.746,83.77,137400000.0
2006-12-28 22:15:00,83.774,83.774,83.717,83.717,179600000.0
2006-12-28 22:30:00,83.728,83.821,83.687,83.802,177000000.0
2006-12-28 22:45:00,83.81,83.822,83.77,83.771,153600000.0
2006-12-28 23:00:00,83.778,83.803,83.715,83.803,115200000.0
2006-12-28 23:15:00,83.793,83.854,83.761,83.818,158200000.0
2006-12-28 23:30:00,83.831,83.873,83.806,83.842,175400000.0
2006-12-28 23:45:00,83.835,83.88,83.831,83.874,128000000.0
2006-12-29 00:00:00,83.883,83.917,83.846,83.88,133800000.0
2006-12-29 00:15:00,83.865,83.928,83.854,83.895,171200000.0
2006-12-29 00:30:00,83.888,83.902,83.772,83.809,144000000.0
2006-12-29 00:45:00,83.808,83.856,83.778,83.856,161600000.0
2006-12-29 01:00:00,83.846,83.856,83.779,83.789,160000000.0
2006-12-29 01:15:00,83.8,83.865,83.8,83.856,181800000.0
2006-12-29 01:30:00,83.855,83.865,83.809,83.857,201000000.0
2006-12-29 01:45:00,83.856,83.859,83.805,83.817,154000000.0
2006-12-29 02:00:00,83.811,83.824,83.738,83.753,205200000.0
2006-12-29 02:15:00,83.766,83.773,83.67,83.729,172800000.0
2006-12-29 02:30:00,83.732,83.816,83.707,83.816,183200000.0
2006-12-29 02:45:00,83.819,83.863,83.749,83.835,166200000.0
2006-12-29 03:00:00,83.818,83.849,83.728,83.833,178000000.0
2006-12-29 03:15:00,83.835,83.866,83.792,83.865,170400000.0
2006-12-29 03:30:00,83.874,83.94,83.817,83.928,195200000.0
2006-12-29 03:45:00,83.919,83.972,83.901,83.951,146400000.0
2006-12-29 04:00:00,83.956,83.991,83.919,83.926,165800000.0
2006-12-29 04:15:00,83.929,83.956,83.916,83.952,155200000.0
2006-12-29 04:30:00,83.954,83.955,83.917,83.95,147200000.0
2006-12-29 04:45:00,83.954,83.982,83.887,83.964,91600000.0
2006-12-29 05:00:00,83.956,84.001,83.952,83.994,168000000.0
2006-12-29 05:15:00,83.998,84.013,83.97,83.992,136000000.0
2006-12-29 05:30:00,83.988,83.992,83.959,83.97,123200000.0
2006-12-29 05:45:00,83.972,83.977,83.946,83.969,116800000.0
2006-12-29 06:00:00,83.978,83.978,83.878,83.956,150400000.0
2006-12-29 06:15:00,83.954,83.962,83.894,83.905,149800000.0
2006-12-29 06:30:00,83.897,83.924,83.821,83.891,144000000.0
2006-12-29 06:45:00,83.901,83.905,83.848,83.862,84200000.0
2006-12-29 07:00:00,83.862,83.874,83.844,83.857,124200000.0
2006-12-29 07:15:00,83.869,83.9,83.862,83.88,125800000.0
2006-12-29 07:30:00,83.885,83.901,83.811,83.824,161600000.0
2006-12-29 07:45:00,83.824,83.838,83.776,83.821,195200000.0
2006-12-29 08:00:00,83.826,83.852,83.781,83.838,160000000.0
2006-12-29 08:15:00,83.85,83.906,83.791,83.86,169600000.0
2006-12-29 08:30:00,83.849,83.923,83.849,83.899,190400000.0
2006-12-29 08:45:00,83.9,83.91,83.843,83.853,169400000.0
2006-12-29 09:00:00,83.854,83.904,83.803,83.809,195200000.0
2006-12-29 09:15:00,83.808,83.863,83.723,83.841,178000000.0
2006-12-29 09:30:00,83.837,83.884,83.823,83.878,163600000.0
2006-12-29 09:45:00,83.888,83.932,83.785,83.927,204600000.0
2006-12-29 10:00:00,83.943,84.049,83.911,83.97,191400000.0
2006-12-29 10:15:00,83.991,84.005,83.878,83.895,170000000.0
2006-12-29 10:30:00,83.895,83.937,83.805,83.832,170600000.0
2006-12-29 10:45:00,83.811,83.857,83.726,83.853,204600000.0
2006-12-29 11:00:00,83.867,84.027,83.845,84.027,200000000.0
2006-12-29 11:15:00,83.988,84.002,83.915,83.949,176400000.0
2006-12-29 11:30:00,83.94,83.981,83.911,83.981,183200000.0
2006-12-29 11:45:00,83.982,83.998,83.883,83.888,192000000.0
2006-12-29 12:00:00,83.889,83.889,83.834,83.88,155200000.0
2006-12-29 12:15:00,83.875,83.892,83.607,83.63,204800000.0
2006-12-29 12:30:00,83.641,83.673,83.527,83.649,176000000.0
2006-12-29 12:45:00,83.649,83.75,83.623,83.663,192200000.0
2006-12-29 13:00:00,83.656,83.681,83.645,83.66,128200000.0
2006-12-29 13:15:00,83.65,83.65,83.394,83.508,188200000.0
2006-12-29 13:30:00,83.515,83.52,83.427,83.439,313600000.0
2006-12-29 13:45:00,83.441,83.567,83.436,83.539,267600000.0
2006-12-29 14:00:00,83.527,83.581,83.513,83.524,345600000.0
2006-12-29 14:15:00,83.533,83.649,83.533,83.647,238200000.0
2006-12-29 14:30:00,83.649,83.687,83.616,83.66,269800000.0
2006-12-29 14:45:00,83.661,83.798,83.653,83.769,269200000.0
2006-12-29 15:00:00,83.776,83.787,83.719,83.746,288400000.0
2006-12-29 15:15:00,83.737,83.751,83.662,83.751,430600000.0
2006-12-29 15:30:00,83.758,83.777,83.741,83.752,375000000.0
2006-12-29 15:45:00,83.725,83.725,83.675,83.675,251600000.0
2006-12-29 16:00:00,83.671,83.83,83.671,83.82,589800000.0
2006-12-29 16:15:00,83.821,83.848,83.777,83.796,353000000.0
2006-12-29 16:30:00,83.791,83.803,83.766,83.777,548600000.0
2006-12-29 16:45:00,83.786,83.831,83.761,83.8,570000000.0
2006-12-29 17:00:00,83.808,83.831,83.735,83.774,625400000.0
2006-12-29 17:15:00,83.773,83.825,83.754,83.784,359800000.0
2006-12-29 17:30:00,83.796,83.808,83.706,83.789,544200000.0
2006-12-29 17:45:00,83.774,83.927,83.648,83.927,606800000.0
2006-12-29 18:00:00,84.01,84.082,83.869,83.877,438600000.0
2006-12-29 18:15:00,83.867,83.943,83.826,83.893,483000000.0
2006-12-29 18:30:00,83.896,83.923,83.863,83.918,607600000.0
2006-12-29 18:45:00,83.898,83.898,83.762,83.798,325800000.0
2006-12-29 19:00:00,83.797,83.829,83.736,83.757,274000000.0
2006-12-29 19:15:00,83.768,83.8,83.758,83.788,183200000.0
2006-12-29 19:30:00,83.8,83.807,83.738,83.761,131600000.0
2006-12-29 19:45:00,83.772,83.788,83.702,83.718,190200000.0
2006-12-29 20:00:00,83.719,83.771,83.691,83.749,231400000.0
2006-12-29 20:15:00,83.748,83.758,83.708,83.758,207200000.0
2006-12-29 20:30:00,83.759,83.766,83.726,83.757,125400000.0
2006-12-29 20:45:00,83.759,83.776,83.686,83.719,192000000.0
2006-12-29 21:00:00,83.718,83.781,83.653,83.781,180200000.0
2006-12-29 21:15:00,83.81,83.852,83.732,83.845,177400000.0
2006-12-29 21:30:00,83.847,84.065,83.838,84.037,193600000.0
2006-12-29 21:45:00,84.033,84.044,83.942,83.957,185600000.0
2006-12-29 22:00:00,83.956,84.006,83.946,83.974,172800000.0
2006-12-29 22:15:00,83.964,83.977,83.912,83.924,149800000.0
2006-12-29 22:30:00,83.926,83.926,83.84,83.883,138600000.0
2006-12-29 22:45:00,83.884,83.884,83.748,83.79,175800000.0
2006-12-29 23:00:00,83.755,83.849,83.739,83.803,154000000.0
2006-12-29 23:15:00,83.801,83.801,83.706,83.741,195600000.0
2006-12-29 23:30:00,83.754,83.821,83.753,83.808,221800000.0
2006-12-29 23:45:00,83.806,83.881,83.731,83.862,190200000.0
2007-01-02 09:45:00,83.831,84.056,83.588,83.96,78400000.0
2007-01-02 10:00:00,83.942,83.943,83.877,83.936,179200000.0
2007-01-02 10:15:00,83.939,84.086,83.939,84.012,185600000.0
2007-01-02 10:30:00,84.029,84.06,83.955,83.97,159400000.0
2007-01-02 10:45:00,83.975,84.07,83.915,83.986,193000000.0
2007-01-02 11:00:00,83.987,84.034,83.959,83.985,161600000.0
2007-01-02 11:15:00,83.992,84.11,83.988,84.081,188600000.0
2007-01-02 11:30:00,84.079,84.162,84.027,84.027,180800000.0
2007-01-02 11:45:00,84.016,84.072,83.944,83.989,164800000.0
2007-01-02 12:00:00,83.991,83.993,83.931,83.955,192000000.0
2007-01-02 12:15:00,83.97,83.984,83.914,83.94,176400000.0
2007-01-02 12:30:00,83.936,84.052,83.881,84.008,211200000.0
2007-01-02 12:45:00,84.011,84.035,83.898,83.9,189800000.0
2007-01-02 13:00:00,83.907,83.975,83.89,83.96,186400000.0
2007-01-02 13:15:00,83.986,83.993,83.862,83.971,201400000.0
2007-01-02 13:30:00,83.975,84.008,83.949,83.988,302200000.0
2007-01-02 13:45:00,83.994,84.004,83.945,84.004,256400000.0
2007-01-02 14:00:00,84.004,84.024,83.986,83.998,331000000.0
2007-01-02 14:15:00,84.005,84.058,83.993,84.054,296200000.0
2007-01-02 14:30:00,84.056,84.123,84.056,84.115,304600000.0
2007-01-02 14:45:00,84.124,84.143,84.024,84.063,233400000.0
2007-01-02 15:00:00,84.069,84.11,84.03,84.04,258600000.0
2007-01-02 15:15:00,84.045,84.106,83.968,84.045,456800000.0
2007-01-02 15:30:00,83.952,84.113,83.938,83.95,593200000.0
2007-01-02 15:45:00,83.955,84.05,83.941,84.011,339000000.0
2007-01-02 16:00:00,84.006,84.006,83.876,83.93,546800000.0
2007-01-02 16:15:00,83.932,83.96,83.891,83.955,413600000.0
2007-01-02 16:30:00,83.959,84.015,83.928,83.974,505600000.0
2007-01-02 16:45:00,83.97,84.04,83.943,83.98,480800000.0
2007-01-02 17:00:00,83.966,84.054,83.965,84.053,624200000.0
2007-01-02 17:15:00,84.058,84.063,83.994,84.013,361800000.0
2007-01-02 17:30:00,83.998,84.058,83.998,84.022,474800000.0
2007-01-02 17:45:00,84.031,84.063,83.996,84.05,549600000.0
2007-01-02 18:00:00,84.036,84.082,84.021,84.039,436400000.0
2007-01-02 18:15:00,84.058,84.111,84.012,84.058,479200000.0
2007-01-02 18:30:00,84.062,84.11,84.054,84.076,553400000.0
2007-01-02 18:45:00,84.079,84.14,84.064,84.137,341000000.0
2007-01-02 19:00:00,84.136,84.142,84.045,84.064,277200000.0
2007-01-02 19:15:00,84.074,84.095,84.055,84.075,205600000.0
2007-01-02 19:30:00,84.083,84.145,84.083,84.133,133200000.0
2007-01-02 19:45:00,84.142,84.145,84.102,84.129,188200000.0
2007-01-02 20:00:00,84.131,84.137,84.053,84.106,176200000.0
2007-01-02 20:15:00,84.105,84.122,83.981,83.981,238200000.0
2007-01-02 20:30:00,83.961,84.012,83.953,83.993,170600000.0
2007-01-02 20:45:00,83.993,84.02,83.985,84.017,148200000.0
2007-01-02 21:00:00,84.02,84.041,83.975,84.021,182400000.0
2007-01-02 21:15:00,84.016,84.033,83.919,84.009,163200000.0
2007-01-02 21:30:00,83.995,84.041,83.932,84.021,121600000.0
2007-01-02 21:45:00,84.015,84.051,83.995,84.039,188600000.0
2007-01-02 22:00:00,84.044,84.072,84.012,84.03,177600000.0
2007-01-02 22:15:00,84.031,84.031,83.964,83.996,184400000.0
2007-01-02 22:30:00,84.013,84.052,83.952,84.026,201600000.0
2007-01-02 22:45:00,84.025,84.044,83.979,84.04,149800000.0
2007-01-02 23:00:00,84.039,84.042,83.941,83.963,187400000.0
2007-01-02 23:15:00,83.956,83.997,83.946,83.997,134800000.0
2007-01-02 23:30:00,83.997,84.009,83.942,83.976,222400000.0
2007-01-02 23:45:00,83.977,83.986,83.852,83.956,164200000.0
2007-01-03 00:00:00,83.967,83.976,83.905,83.924,150400000.0
2007-01-03 00:15:00,83.923,83.929,83.888,83.928,146000000.0
2007-01-03 00:30:00,83.923,83.923,83.887,83.914,192400000.0
2007-01-03 00:45:00,83.913,83.949,83.898,83.936,166800000.0
2007-01-03 01:00:00,83.933,83.962,83.875,83.914,198800000.0
2007-01-03 01:15:00,83.914,83.936,83.892,83.908,169600000.0
2007-01-03 01:30:00,83.91,83.931,83.898,83.91,138000000.0
2007-01-03 01:45:00,83.912,83.926,83.892,83.899,182800000.0
2007-01-03 02:00:00,83.914,83.937,83.88,83.91,153600000.0
2007-01-03 02:15:00,83.904,83.945,83.839,83.926,166800000.0
2007-01-03 02:30:00,83.928,84.036,83.905,84.022,176600000.0
2007-01-03 02:45:00,84.015,84.036,83.89,83.995,158400000.0
2007-01-03 03:00:00,83.995,84.005,83.889,83.982,177000000.0
2007-01-03 03:15:00,83.978,84.016,83.965,84.014,101200000.0
2007-01-03 03:30:00,84.018,84.129,83.947,84.114,181800000.0
2007-01-03 03:45:00,84.106,84.11,84.052,84.094,109800000.0
2007-01-03 04:00:00,84.09,84.104,84.067,84.104,142400000.0
2007-01-03 04:15:00,84.123,84.125,84.02,84.063,177400000.0
2007-01-03 04:30:00,84.068,84.119,84.06,84.103,138000000.0
2007-01-03 04:45:00,84.102,84.153,84.08,84.146,106600000.0
2007-01-03 05:00:00,84.146,84.192,84.134,84.174,165800000.0
2007-01-03 05:15:00,84.174,84.176,84.108,84.121,155000000.0
2007-01-03 05:30:00,84.108,84.115,84.052,84.092,165800000.0
2007-01-03 05:45:00,84.08,84.139,84.028,84.116,200000000.0
2007-01-03 06:00:00,84.143,84.152,84.018,84.143,166200000.0
2007-01-03 06:15:00,84.131,84.154,84.085,84.129,162000000.0
2007-01-03 06:30:00,84.129,84.133,84.034,84.092,177400000.0
2007-01-03 06:45:00,84.071,84.106,84.036,84.046,167800000.0
2007-01-03 07:00:00,84.072,84.074,84.017,84.024,138000000.0
2007-01-03 07:15:00,84.02,84.038,83.958,83.979,161400000.0
2007-01-03 07:30:00,83.979,84.056,83.968,84.04,155200000.0
2007-01-03 07:45:00,84.057,84.069,83.998,84.003,181800000.0
2007-01-03 08:00:00,84.005,84.059,83.987,84.05,156200000.0
2007-01-03 08:15:00,84.048,84.072,83.974,84.068,137600000.0
2007-01-03 08:30:00,84.081,84.101,83.999,83.999,192000000.0
2007-01-03 08:45:00,83.999,84.028,83.969,84.001,173800000.0
2007-01-03 09:00:00,84.013,84.093,83.998,84.032,182400000.0
2007-01-03 09:15:00,84.019,84.044,83.989,84.037,179200000.0
2007-01-03 09:30:00,84.02,84.17,84.003,84.14,193600000.0
2007-01-03 09:45:00,84.154,84.167,83.951,84.049,216400000.0
2007-01-03 10:00:00,84.059,84.072,84.009,84.017,178600000.0
2007-01-03 10:15:00,84.028,84.139,84.026,84.114,178000000.0
2007-01-03 10:30:00,84.119,84.184,84.056,84.165,169000000.0
2007-01-03 10:45:00,84.157,84.163,84.05,84.148,176400000.0
2007-01-03 11:00:00,84.156,84.182,84.137,84.173,193600000.0
2007-01-03 11:15:00,84.185,84.229,84.163,84.206,175800000.0
2007-01-03 11:30:00,84.208,84.238,84.179,84.233,192400000.0
2007-01-03 11:45:00,84.238,84.24,84.141,84.196,191800000.0
2007-01-03 12:00:00,84.204,84.293,84.201,84.26,192000000.0
2007-01-03 12:15:00,84.259,84.313,84.088,84.098,204600000.0
2007-01-03 12:30:00,84.105,84.202,84.099,84.174,210600000.0
2007-01-03 12:45:00,84.172,84.172,84.021,84.021,192400000.0
2007-01-03 13:00:00,84.021,84.068,83.97,83.97,174400000.0
2007-01-03 13:15:00,83.971,83.983,83.872,83.968,184800000.0
2007-01-03 13:30:00,83.961,84.048,83.96,84.044,276200000.0
2007-01-03 13:45:00,84.043,84.05,83.964,83.995,258600000.0
2007-01-03 14:00:00,83.994,84.028,83.956,84.018,357000000.0
2007-01-03 14:15:00,84.017,84.068,83.994,84.068,275000000.0
2007-01-03 14:30:00,84.065,84.093,84.038,84.047,278000000.0
2007-01-03 14:45:00,84.054,84.106,84.052,84.074,239800000.0
2007-01-03 15:00:00,84.07,84.07,83.954,83.956,257600000.0
2007-01-03 15:15:00,83.924,84.087,83.92,84.087,454400000.0
2007-01-03 15:30:00,84.01,84.18,83.978,84.135,595000000.0
2007-01-03 15:45:00,84.143,84.219,84.121,84.177,317200000.0
2007-01-03 16:00:00,84.179,84.19,84.125,84.172,548200000.0
2007-01-03 16:15:00,84.175,84.191,84.13,84.144,413800000.0
2007-01-03 16:30:00,84.15,84.186,84.097,84.117,543000000.0
2007-01-03 16:45:00,84.116,84.263,84.116,84.187,571000000.0
2007-01-03 17:00:00,84.208,84.258,84.168,84.242,625800000.0
2007-01-03 17:15:00,84.268,84.287,84.21,84.275,362000000.0
2007-01-03 17:30:00,84.273,84.313,84.233,84.255,542200000.0
2007-01-03 17:45:00,84.268,84.323,84.243,84.3,615400000.0
2007-01-03 18:00:00,84.299,84.337,84.23,84.333,404000000.0
2007-01-03 18:15:00,84.332,84.365,84.286,84.365,513400000.0
2007-01-03 18:30:00,84.364,84.371,84.274,84.274,672000000.0
2007-01-03 18:45:00,84.282,84.312,84.268,84.286,295400000.0
2007-01-03 19:00:00,84.285,84.302,84.229,84.253,311200000.0
2007-01-03 19:15:00,84.262,84.277,84.227,84.227,290200000.0
2007-01-03 19:30:00,84.237,84.415,84.212,84.414,183800000.0
2007-01-03 19:45:00,84.406,84.481,84.384,84.395,210000000.0
2007-01-03 20:00:00,84.398,84.449,84.33,84.415,221800000.0
2007-01-03 20:15:00,84.413,84.554,84.387,84.554,221800000.0
2007-01-03 20:30:00,84.554,84.651,84.532,84.561,189800000.0
2007-01-03 20:45:00,84.567,84.595,84.549,84.563,185600000.0
2007-01-03 21:00:00,84.56,84.578,84.471,84.527,208400000.0
2007-01-03 21:15:00,84.515,84.538,84.43,84.494,178000000.0
2007-01-03 21:30:00,84.495,84.515,84.382,84.502,197000000.0
2007-01-03 21:45:00,84.487,84.488,84.374,84.378,173200000.0
2007-01-03 22:00:00,84.389,84.389,84.303,84.326,201600000.0
2007-01-03 22:15:00,84.319,84.344,84.263,84.282,146400000.0
2007-01-03 22:30:00,84.283,84.295,84.202,84.293,182400000.0
2007-01-03 22:45:00,84.298,84.312,84.244,84.266,161000000.0
2007-01-03 23:00:00,84.272,84.277,84.197,84.223,220200000.0
2007-01-03 23:15:00,84.227,84.246,84.159,84.217,161000000.0
2007-01-03 23:30:00,84.222,84.244,84.199,84.224,171600000.0
2007-01-03 23:45:00,84.237,84.323,84.187,84.261,153400000.0
2007-01-04 00:00:00,84.224,84.325,84.21,84.305,157200000.0
2007-01-04 00:15:00,84.323,84.345,84.292,84.338,219200000.0
2007-01-04 00:30:00,84.339,84.43,84.339,84.392,188200000.0
2007-01-04 00:45:00,84.384,84.422,84.378,84.417,112000000.0
2007-01-04 01:00:00,84.409,84.431,84.302,84.392,166400000.0
2007-01-04 01:15:00,84.4,84.412,84.258,84.258,208800000.0
2007-01-04 01:30:00,84.254,84.291,84.246,84.277,174800000.0
2007-01-04 01:45:00,84.277,84.285,84.224,84.229,194600000.0
2007-01-04 02:00:00,84.248,84.248,84.099,84.122,174800000.0
2007-01-04 02:15:00,84.125,84.193,84.083,84.124,180800000.0
2007-01-04 02:30:00,84.125,84.151,84.073,84.095,180800000.0
2007-01-04 02:45:00,84.095,84.104,84.004,84.054,177400000.0
2007-01-04 03:00:00,84.069,84.117,83.978,84.083,169000000.0
2007-01-04 03:15:00,84.099,84.156,84.092,84.128,174400000.0
2007-01-04 03:30:00,84.141,84.175,84.057,84.165,176000000.0
2007-01-04 03:45:00,84.169,84.196,84.148,84.179,159200000.0
2007-01-04 04:00:00,84.184,84.198,84.157,84.182,129400000.0
2007-01-04 04:15:00,84.186,84.282,84.104,84.282,179200000.0
2007-01-04 04:30:00,84.262,84.293,84.232,84.266,157200000.0
2007-01-04 04:45:00,84.266,84.269,84.171,84.249,113000000.0
2007-01-04 05:00:00,84.243,84.261,84.199,84.227,139000000.0
2007-01-04 05:15:00,84.236,84.305,84.196,84.292,152000000.0
2007-01-04 05:30:00,84.306,84.306,84.208,84.218,143400000.0
2007-01-04 05:45:00,84.214,84.238,84.077,84.17,155200000.0
2007-01-04 06:00:00,84.189,84.192,84.085,84.134,153600000.0
2007-01-04 06:15:00,84.132,84.161,84.123,84.123,132200000.0
2007-01-04 06:30:00,84.115,84.13,84.081,84.083,174400000.0
2007-01-04 06:45:00,84.098,84.209,84.086,84.177,193000000.0
2007-01-04 07:00:00,84.18,84.225,84.176,84.209,184000000.0
2007-01-04 07:15:00,84.214,84.226,84.1,84.121,204200000.0
2007-01-04 07:30:00,84.112,84.127,84.083,84.097,149800000.0
2007-01-04 07:45:00,84.107,84.13,83.983,84.002,195000000.0
2007-01-04 08:00:00,83.971,83.971,83.825,83.9,177000000.0
2007-01-04 08:15:00,83.903,83.909,83.77,83.858,164600000.0
2007-01-04 08:30:00,83.853,83.967,83.846,83.946,200400000.0
2007-01-04 08:45:00,83.947,84.027,83.945,83.964,172800000.0
2007-01-04 09:00:00,83.972,84.055,83.957,84.04,164200000.0
2007-01-04 09:15:00,84.048,84.089,83.905,83.944,190400000.0
2007-01-04 09:30:00,83.943,83.981,83.894,83.966,168000000.0
2007-01-04 09:45:00,83.97,84.038,83.822,83.915,216000000.0
2007-01-04 10:00:00,83.92,83.931,83.828,83.838,191600000.0
2007-01-04 10:15:00,83.84,83.903,83.801,83.801,179200000.0
2007-01-04 10:30:00,83.77,83.791,83.675,83.787,182000000.0
2007-01-04 10:45:00,83.779,83.815,83.58,83.659,203000000.0
2007-01-04 11:00:00,83.669,83.688,83.547,83.553,206800000.0
2007-01-04 11:15:00,83.538,83.538,83.387,83.392,201400000.0
2007-01-04 11:30:00,83.387,83.387,83.287,83.362,193000000.0
2007-01-04 11:45:00,83.366,83.368,83.18,83.25,180200000.0
2007-01-04 12:00:00,83.261,83.286,83.214,83.259,179600000.0
2007-01-04 12:15:00,83.268,83.324,83.178,83.302,177000000.0
2007-01-04 12:30:00,83.295,83.31,83.186,83.254,211200000.0
2007-01-04 12:45:00,83.269,83.291,83.242,83.263,203200000.0
2007-01-04 13:00:00,83.263,83.32,83.247,83.299,198400000.0
2007-01-04 13:15:00,83.318,83.356,83.232,83.298,200400000.0
2007-01-04 13:30:00,83.312,83.334,83.258,83.261,313600000.0
2007-01-04 13:45:00,83.257,83.278,83.225,83.268,228800000.0
2007-01-04 14:00:00,83.258,83.291,83.182,83.285,323600000.0
2007-01-04 14:15:00,83.285,83.288,83.17,83.174,276200000.0
2007-01-04 14:30:00,83.192,83.234,83.08,83.08,300800000.0
2007-01-04 14:45:00,83.074,83.15,83.07,83.123,268800000.0
2007-01-04 15:00:00,83.12,83.211,83.086,83.209,289400000.0
2007-01-04 15:15:00,83.204,83.321,83.176,83.297,457800000.0
2007-01-04 15:30:00,83.18,83.357,83.18,83.343,568200000.0
2007-01-04 15:45:00,83.335,83.35,83.255,83.285,340600000.0
2007-01-04 16:00:00,83.274,83.31,83.232,83.253,589000000.0
2007-01-04 16:15:00,83.261,83.261,83.191,83.233,413800000.0
2007-01-04 16:30:00,83.257,83.34,83.25,83.325,558600000.0
2007-01-04 16:45:00,83.319,83.357,83.277,83.281,568800000.0
2007-01-04 17:00:00,83.296,83.312,83.179,83.242,626600000.0
2007-01-04 17:15:00,83.24,83.312,83.208,83.285,361000000.0
2007-01-04 17:30:00,83.271,83.319,83.217,83.221,555600000.0
2007-01-04 17:45:00,83.228,83.244,83.136,83.149,608800000.0
2007-01-04 18:00:00,83.159,83.238,83.139,83.199,341200000.0
2007-01-04 18:15:00,83.198,83.207,83.151,83.186,487800000.0
2007-01-04 18:30:00,83.185,83.204,83.13,83.198,623600000.0
2007-01-04 18:45:00,83.187,83.238,83.168,83.226,310800000.0
2007-01-04 19:00:00,83.219,83.272,83.212,83.254,304400000.0
2007-01-04 19:15:00,83.241,83.306,83.24,83.27,275000000.0
2007-01-04 19:30:00,83.287,83.296,83.235,83.281,171000000.0
2007-01-04 19:45:00,83.31,83.317,83.267,83.298,187200000.0
2007-01-04 20:00:00,83.29,83.365,83.236,83.36,234600000.0
2007-01-04 20:15:00,83.353,83.36,83.235,83.251,237200000.0
2007-01-04 20:30:00,83.252,83.272,83.226,83.229,135400000.0
2007-01-04 20:45:00,83.227,83.293,83.216,83.235,155200000.0
2007-01-04 21:00:00,83.244,83.277,83.19,83.201,177400000.0
2007-01-04 21:15:00,83.187,83.2,83.064,83.073,179400000.0
2007-01-04 21:30:00,83.067,83.07,82.921,83.006,186600000.0
2007-01-04 21:45:00,83.02,83.066,82.985,83.018,205600000.0
2007-01-04 22:00:00,83.019,83.026,82.943,82.982,181800000.0
2007-01-04 22:15:00,82.976,82.999,82.959,82.965,144400000.0
2007-01-04 22:30:00,82.974,82.989,82.893,82.966,197600000.0
2007-01-04 22:45:00,82.967,83.013,82.96,82.991,154400000.0
2007-01-04 23:00:00,82.996,83.012,82.945,82.973,161600000.0
2007-01-04 23:15:00,82.975,83.002,82.917,82.963,141800000.0
2007-01-04 23:30:00,82.975,83.068,82.966,83.025,225600000.0
2007-01-04 23:45:00,83.035,83.092,82.918,83.077,163200000.0
2007-01-05 00:00:00,83.069,83.095,83.038,83.063,158800000.0
2007-01-05 00:15:00,83.064,83.065,82.931,82.94,218400000.0
2007-01-05 00:30:00,82.956,83.008,82.924,82.943,191800000.0
2007-01-05 00:45:00,82.948,83.035,82.942,83.007,189200000.0
2007-01-05 01:00:00,83.003,83.048,82.869,82.893,199400000.0
2007-01-05 01:15:00,82.872,82.872,82.705,82.733,211000000.0
2007-01-05 01:30:00,82.73,82.73,82.538,82.551,166400000.0
2007-01-05 01:45:00,82.539,82.616,82.505,82.612,203200000.0
2007-01-05 02:00:00,82.614,82.678,82.588,82.643,197200000.0
2007-01-05 02:15:00,82.646,82.653,82.461,82.544,179600000.0
2007-01-05 02:30:00,82.543,82.547,82.22,82.243,193000000.0
2007-01-05 02:45:00,82.245,82.245,81.986,82.008,177000000.0
2007-01-05 03:00:00,82.007,82.071,81.894,82.055,199400000.0
2007-01-05 03:15:00,82.055,82.157,82.054,82.15,193400000.0
2007-01-05 03:30:00,82.139,82.199,82.075,82.194,183400000.0
2007-01-05 03:45:00,82.192,82.202,82.065,82.072,186000000.0
2007-01-05 04:00:00,82.075,82.108,82.059,82.059,163200000.0
2007-01-05 04:15:00,82.044,82.105,81.95,82.105,189200000.0
2007-01-05 04:30:00,82.109,82.127,82.047,82.086,165800000.0
2007-01-05 04:45:00,82.095,82.109,82.019,82.057,166400000.0
2007-01-05 05:00:00,82.044,82.066,81.896,81.95,177000000.0
2007-01-05 05:15:00,81.945,81.969,81.859,81.859,186600000.0
2007-01-05 05:30:00,81.868,81.897,81.787,81.787,193600000.0
2007-01-05 05:45:00,81.788,81.852,81.707,81.772,200000000.0
2007-01-05 06:00:00,81.776,81.787,81.536,81.67,194600000.0
2007-01-05 06:15:00,81.673,81.712,81.571,81.571,177600000.0
2007-01-05 06:30:00,81.569,81.588,81.493,81.583,204600000.0
2007-01-05 06:45:00,81.595,81.631,81.539,81.614,211000000.0
2007-01-05 07:00:00,81.612,81.681,81.604,81.668,164800000.0
2007-01-05 07:15:00,81.674,81.812,81.67,81.765,182400000.0
2007-01-05 07:30:00,81.763,81.795,81.756,81.792,168000000.0
2007-01-05 07:45:00,81.801,81.921,81.789,81.921,195200000.0
2007-01-05 08:00:00,81.926,81.96,81.819,81.82,184000000.0
2007-01-05 08:15:00,81.826,81.851,81.754,81.842,181200000.0
2007-01-05 08:30:00,81.831,82.038,81.821,82.001,201600000.0
2007-01-05 08:45:00,82.0,82.021,81.966,81.97,189800000.0
2007-01-05 09:00:00,81.963,81.977,81.892,81.923,181800000.0
2007-01-05 09:15:00,81.929,82.095,81.909,82.095,178600000.0
2007-01-05 09:30:00,82.108,82.173,82.004,82.157,193600000.0
2007-01-05 09:45:00,82.194,82.274,82.143,82.249,214800000.0
2007-01-05 10:00:00,82.253,82.318,82.231,82.241,184000000.0
2007-01-05 10:15:00,82.243,82.245,81.941,81.969,184800000.0
2007-01-05 10:30:00,81.935,81.935,81.686,81.797,182600000.0
2007-01-05 10:45:00,81.787,81.816,81.675,81.804,204200000.0
2007-01-05 11:00:00,81.809,81.816,81.714,81.816,217600000.0
2007-01-05 11:15:00,81.811,81.907,81.777,81.888,186600000.0
2007-01-05 11:30:00,81.889,82.057,81.889,82.042,194000000.0
2007-01-05 11:45:00,82.037,82.077,81.972,82.068,191400000.0
2007-01-05 12:00:00,82.073,82.166,82.05,82.153,192200000.0
2007-01-05 12:15:00,82.173,82.243,82.11,82.156,193400000.0
2007-01-05 12:30:00,82.154,82.156,82.01,82.093,210600000.0
2007-01-05 12:45:00,82.094,82.094,81.93,81.941,201400000.0
2007-01-05 13:00:00,81.936,82.043,81.934,81.948,203000000.0
2007-01-05 13:15:00,81.958,81.969,81.832,81.896,188600000.0
2007-01-05 13:30:00,81.911,81.911,81.812,81.826,313600000.0
2007-01-05 13:45:00,81.827,81.853,81.791,81.853,283200000.0
2007-01-05 14:00:00,81.866,81.905,81.817,81.824,371400000.0
2007-01-05 14:15:00,81.813,81.935,81.813,81.882,300200000.0
2007-01-05 14:30:00,81.89,81.915,81.82,81.824,314000000.0
2007-01-05 14:45:00,81.82,81.837,81.783,81.82,267600000.0
2007-01-05 15:00:00,81.821,81.852,81.791,81.791,234000000.0
2007-01-05 15:15:00,81.802,81.818,81.624,81.705,457200000.0
2007-01-05 15:30:00,81.727,81.934,81.438,81.881,593400000.0
2007-01-05 15:45:00,81.9,81.906,81.76,81.795,340800000.0
2007-01-05 16:00:00,81.804,81.849,81.78,81.81,589200000.0
2007-01-05 16:15:00,81.825,82.089,81.819,82.089,413800000.0
2007-01-05 16:30:00,82.105,82.116,81.996,82.009,560200000.0
2007-01-05 16:45:00,81.993,82.008,81.733,81.733,571200000.0
2007-01-05 17:00:00,81.743,81.776,81.703,81.747,626000000.0
2007-01-05 17:15:00,81.742,81.769,81.63,81.643,361400000.0
2007-01-05 17:30:00,81.64,81.676,81.612,81.66,544600000.0
2007-01-05 17:45:00,81.646,81.709,81.619,81.677,608200000.0
2007-01-05 18:00:00,81.675,81.691,81.525,81.525,437600000.0
2007-01-05 18:15:00,81.502,81.555,81.432,81.444,511800000.0
2007-01-05 18:30:00,81.434,81.589,81.408,81.575,674800000.0
2007-01-05 18:45:00,81.589,81.614,81.554,81.569,286800000.0
2007-01-05 19:00:00,81.577,81.608,81.569,81.601,298600000.0
2007-01-05 19:15:00,81.612,81.619,81.577,81.579,247800000.0
2007-01-05 19:30:00,81.586,81.627,81.521,81.521,171600000.0
2007-01-05 19:45:00,81.522,81.522,81.428,81.433,205200000.0
2007-01-05 20:00:00,81.436,81.504,81.365,81.388,248600000.0
2007-01-05 20:15:00,81.413,81.449,81.385,81.448,221400000.0
2007-01-05 20:30:00,81.458,81.552,81.446,81.501,168400000.0
2007-01-05 20:45:00,81.478,81.583,81.478,81.536,164200000.0
2007-01-05 21:00:00,81.528,81.528,81.438,81.452,173800000.0
2007-01-05 21:15:00,81.44,81.484,81.328,81.476,173800000.0
2007-01-05 21:30:00,81.489,81.508,81.449,81.499,149800000.0
2007-01-05 21:45:00,81.497,81.518,81.423,81.459,204400000.0
2007-01-05 22:00:00,81.436,81.509,81.417,81.477,205800000.0
2007-01-05 22:15:00,81.479,81.506,81.458,81.458,153200000.0
2007-01-05 22:30:00,81.477,81.496,81.46,81.462,142400000.0
2007-01-05 22:45:00,81.47,81.568,81.455,81.566,165200000.0
2007-01-05 23:00:00,81.565,81.57,81.487,81.508,166800000.0
2007-01-05 23:15:00,81.496,81.496,81.332,81.376,196000000.0
2007-01-05 23:30:00,81.388,81.454,81.372,81.431,183400000.0
2007-01-05 23:45:00,81.424,81.474,81.272,81.437,191400000.0
2007-01-08 00:00:00,81.466,81.551,81.466,81.548,69200000.0
2007-01-08 00:15:00,81.559,81.562,81.541,81.562,56000000.0
2007-01-08 00:30:00,81.561,81.575,81.541,81.571,111800000.0
2007-01-08 00:45:00,81.574,81.652,81.563,81.651,124800000.0
2007-01-08 01:00:00,81.668,81.677,81.559,81.572,183400000.0
2007-01-08 01:15:00,81.574,81.583,81.477,81.502,164200000.0
2007-01-08 01:30:00,81.521,81.524,81.483,81.496,152000000.0
2007-01-08 01:45:00,81.493,81.509,81.366,81.366,180600000.0
2007-01-08 02:00:00,81.379,81.386,81.164,81.21,187200000.0
2007-01-08 02:15:00,81.218,81.273,81.111,81.273,187200000.0
2007-01-08 02:30:00,81.268,81.304,81.159,81.172,193400000.0
2007-01-08 02:45:00,81.171,81.181,81.027,81.078,178000000.0
2007-01-08 03:00:00,81.094,81.172,81.032,81.143,188800000.0
2007-01-08 03:15:00,81.145,81.186,81.112,81.131,168400000.0
2007-01-08 03:30:00,81.128,81.147,81.065,81.097,177000000.0
2007-01-08 03:45:00,81.092,81.104,81.048,81.064,187600000.0
2007-01-08 04:00:00,81.065,81.112,81.049,81.083,131200000.0
2007-01-08 04:15:00,81.1,81.142,81.095,81.118,128000000.0
2007-01-08 04:30:00,81.12,81.143,81.107,81.133,100800000.0
2007-01-08 04:45:00,81.126,81.136,81.029,81.12,115200000.0
2007-01-08 05:00:00,81.115,81.137,81.104,81.133,92200000.0
2007-01-08 05:15:00,81.122,81.131,81.054,81.087,150400000.0
2007-01-08 05:30:00,81.095,81.116,81.055,81.108,168000000.0
2007-01-08 05:45:00,81.113,81.163,81.061,81.143,175800000.0
2007-01-08 06:00:00,81.136,81.168,81.068,81.168,147600000.0
2007-01-08 06:15:00,81.168,81.23,81.138,81.204,150400000.0
2007-01-08 06:30:00,81.203,81.22,81.079,81.159,163600000.0
2007-01-08 06:45:00,81.159,81.167,81.134,81.152,152000000.0
2007-01-08 07:00:00,81.153,81.17,81.11,81.15,155200000.0
2007-01-08 07:15:00,81.152,81.167,81.102,81.102,147600000.0
2007-01-08 07:30:00,81.108,81.194,81.095,81.173,164800000.0
2007-01-08 07:45:00,81.175,81.184,81.095,81.11,156200000.0
2007-01-08 08:00:00,81.115,81.146,81.087,81.098,163200000.0
2007-01-08 08:15:00,81.105,81.139,81.014,81.107,172000000.0
2007-01-08 08:30:00,81.1,81.165,81.094,81.098,184000000.0
2007-01-08 08:45:00,81.077,81.092,81.036,81.089,200400000.0
2007-01-08 09:00:00,81.087,81.117,81.027,81.069,195200000.0
2007-01-08 09:15:00,81.072,81.079,80.978,81.053,190800000.0
2007-01-08 09:30:00,81.05,81.07,80.977,81.041,194000000.0
2007-01-08 09:45:00,81.047,81.135,80.96,81.037,201000000.0
2007-01-08 10:00:00,81.016,81.095,80.971,80.991,198800000.0
2007-01-08 10:15:00,80.991,81.206,80.991,81.201,186600000.0
2007-01-08 10:30:00,81.191,81.206,81.105,81.13,182200000.0
2007-01-08 10:45:00,81.119,81.213,81.098,81.155,191200000.0
2007-01-08 11:00:00,81.163,81.203,81.075,81.092,217200000.0
2007-01-08 11:15:00,81.085,81.131,81.058,81.094,201600000.0
2007-01-08 11:30:00,81.089,81.092,80.981,81.021,181800000.0
2007-01-08 11:45:00,81.015,81.046,80.959,81.008,190800000.0
2007-01-08 12:00:00,81.028,81.089,81.011,81.089,191400000.0
2007-01-08 12:15:00,81.103,81.131,81.025,81.045,205200000.0
2007-01-08 12:30:00,81.041,81.125,80.999,81.067,184800000.0
2007-01-08 12:45:00,81.063,81.092,81.02,81.088,203200000.0
2007-01-08 13:00:00,81.116,81.132,81.046,81.09,203200000.0
2007-01-08 13:15:00,81.127,81.416,81.122,81.389,209000000.0
2007-01-08 13:30:00,81.399,81.411,81.237,81.237,298000000.0
2007-01-08 13:45:00,81.232,81.259,81.13,81.133,270600000.0
2007-01-08 14:00:00,81.129,81.285,81.129,81.205,370400000.0
2007-01-08 14:15:00,81.228,81.368,81.214,81.365,287200000.0
2007-01-08 14:30:00,81.357,81.395,81.347,81.395,302000000.0
2007-01-08 14:45:00,81.394,81.41,81.346,81.362,269200000.0
2007-01-08 15:00:00,81.366,81.41,81.36,81.38,289600000.0
2007-01-08 15:15:00,81.388,81.419,81.307,81.406,456200000.0
2007-01-08 15:30:00,81.331,81.461,81.326,81.371,595000000.0
2007-01-08 15:45:00,81.367,81.396,81.316,81.396,309800000.0
2007-01-08 16:00:00,81.39,81.447,81.334,81.447,589400000.0
2007-01-08 16:15:00,81.468,81.571,81.458,81.527,414400000.0
2007-01-08 16:30:00,81.517,81.561,81.491,81.494,560000000.0
2007-01-08 16:45:00,81.477,81.539,81.47,81.532,516600000.0
2007-01-08 17:00:00,81.533,81.58,81.517,81.547,626400000.0
2007-01-08 17:15:00,81.551,81.632,81.539,81.555,361000000.0
2007-01-08 17:30:00,81.578,81.599,81.512,81.532,547000000.0
2007-01-08 17:45:00,81.533,81.606,81.533,81.58,566200000.0
2007-01-08 18:00:00,81.57,81.57,81.523,81.551,437600000.0
2007-01-08 18:15:00,81.546,81.622,81.527,81.566,512800000.0
2007-01-08 18:30:00,81.559,81.567,81.458,81.468,681400000.0
2007-01-08 18:45:00,81.471,81.49,81.43,81.489,309600000.0
2007-01-08 19:00:00,81.487,81.575,81.482,81.567,328400000.0
2007-01-08 19:15:00,81.573,81.578,81.464,81.47,291600000.0
2007-01-08 19:30:00,81.478,81.597,81.472,81.586,151200000.0
2007-01-08 19:45:00,81.603,81.618,81.577,81.597,152400000.0
2007-01-08 20:00:00,81.604,81.604,81.521,81.586,236000000.0
2007-01-08 20:15:00,81.589,81.602,81.544,81.566,238200000.0
2007-01-08 20:30:00,81.576,81.592,81.532,81.542,161600000.0
2007-01-08 20:45:00,81.544,81.721,81.535,81.714,171600000.0
2007-01-08 21:00:00,81.701,81.737,81.656,81.676,197800000.0
2007-01-08 21:15:00,81.67,81.723,81.608,81.688,184000000.0
2007-01-08 21:30:00,81.688,81.742,81.599,81.742,184000000.0
2007-01-08 21:45:00,81.737,81.739,81.659,81.673,193000000.0
2007-01-08 22:00:00,81.662,81.72,81.648,81.72,186800000.0
2007-01-08 22:15:00,81.717,81.731,81.692,81.706,186600000.0
2007-01-08 22:30:00,81.727,81.756,81.601,81.713,201600000.0
2007-01-08 22:45:00,81.717,81.738,81.702,81.718,115000000.0
2007-01-08 23:00:00,81.737,81.791,81.712,81.785,202600000.0
2007-01-08 23:15:00,81.783,81.788,81.689,81.746,115600000.0
2007-01-08 23:30:00,81.75,81.785,81.74,81.762,151400000.0
2007-01-08 23:45:00,81.769,81.838,81.72,81.825,178400000.0
2007-01-09 00:00:00,81.824,81.843,81.769,81.821,141200000.0
2007-01-09 00:15:00,81.831,81.92,81.803,81.92,187600000.0
2007-01-09 00:30:00,81.909,81.927,81.864,81.927,187600000.0
2007-01-09 00:45:00,81.911,81.973,81.908,81.956,165200000.0
2007-01-09 01:00:00,81.964,81.971,81.859,81.918,163200000.0
2007-01-09 01:15:00,81.924,81.957,81.907,81.928,172800000.0
2007-01-09 01:30:00,81.935,82.054,81.915,82.047,186600000.0
2007-01-09 01:45:00,82.045,82.057,82.011,82.019,194400000.0
2007-01-09 02:00:00,82.012,82.161,81.997,82.135,198800000.0
2007-01-09 02:15:00,82.155,82.227,82.1,82.188,197000000.0
2007-01-09 02:30:00,82.204,82.262,82.156,82.201,179600000.0
2007-01-09 02:45:00,82.188,82.285,82.178,82.25,165200000.0
2007-01-09 03:00:00,82.249,82.297,82.188,82.275,183200000.0
2007-01-09 03:15:00,82.268,82.359,82.267,82.356,172000000.0
2007-01-09 03:30:00,82.357,82.363,82.327,82.338,150400000.0
2007-01-09 03:45:00,82.331,82.352,82.246,82.248,176000000.0
2007-01-09 04:00:00,82.248,82.282,82.213,82.248,165800000.0
2007-01-09 04:15:00,82.256,82.259,82.223,82.24,129600000.0
2007-01-09 04:30:00,82.241,82.277,82.229,82.274,164600000.0
2007-01-09 04:45:00,82.273,82.291,82.185,82.289,135400000.0
2007-01-09 05:00:00,82.292,82.318,82.262,82.313,128000000.0
2007-01-09 05:15:00,82.316,82.373,82.253,82.357,159400000.0
2007-01-09 05:30:00,82.346,82.365,82.337,82.356,144400000.0
2007-01-09 05:45:00,82.361,82.398,82.256,82.343,155200000.0
2007-01-09 06:00:00,82.35,82.372,82.253,82.362,149800000.0
2007-01-09 06:15:00,82.361,82.374,82.324,82.346,112400000.0
2007-01-09 06:30:00,82.344,82.369,82.302,82.362,139200000.0
2007-01-09 06:45:00,82.351,82.376,82.315,82.348,211200000.0
2007-01-09 07:00:00,82.351,82.359,82.217,82.234,166400000.0
2007-01-09 07:15:00,82.244,82.264,82.201,82.22,183400000.0
2007-01-09 07:30:00,82.227,82.271,82.216,82.233,143400000.0
2007-01-09 07:45:00,82.232,82.255,82.205,82.245,170600000.0
2007-01-09 08:00:00,82.247,82.294,82.208,82.276,183400000.0
2007-01-09 08:15:00,82.28,82.321,82.223,82.29,152800000.0
2007-01-09 08:30:00,82.283,82.349,82.275,82.275,178600000.0
2007-01-09 08:45:00,82.254,82.27,82.19,82.242,195600000.0
2007-01-09 09:00:00,82.245,82.308,82.211,82.299,195200000.0
2007-01-09 09:15:00,82.297,82.304,82.169,82.26,189600000.0
2007-01-09 09:30:00,82.264,82.426,82.264,82.395,192400000.0
2007-01-09 09:45:00,82.411,82.49,82.397,82.462,215800000.0
2007-01-09 10:00:00,82.474,82.487,82.384,82.396,191800000.0
2007-01-09 10:15:00,82.395,82.455,82.363,82.422,185000000.0
2007-01-09 10:30:00,82.409,82.573,82.407,82.566,182400000.0
2007-01-09 10:45:00,82.552,82.565,82.465,82.562,194000000.0
2007-01-09 11:00:00,82.564,82.631,82.531,82.622,217600000.0
2007-01-09 11:15:00,82.611,82.656,82.608,82.642,184000000.0
2007-01-09 11:30:00,82.63,82.643,82.553,82.579,193600000.0
2007-01-09 11:45:00,82.57,82.57,82.415,82.451,192200000.0
2007-01-09 12:00:00,82.452,82.461,82.398,82.437,192400000.0
2007-01-09 12:15:00,82.432,82.45,82.379,82.389,190400000.0
2007-01-09 12:30:00,82.378,82.378,82.24,82.354,211200000.0
2007-01-09 12:45:00,82.381,82.381,82.33,82.34,203200000.0
2007-01-09 13:00:00,82.337,82.409,82.334,82.351,204200000.0
2007-01-09 13:15:00,82.37,82.439,82.326,82.428,189200000.0
2007-01-09 13:30:00,82.442,82.546,82.436,82.475,312400000.0
2007-01-09 13:45:00,82.485,82.527,82.48,82.509,263200000.0
2007-01-09 14:00:00,82.501,82.513,82.433,82.49,371600000.0
2007-01-09 14:15:00,82.496,82.502,82.408,82.433,313400000.0
2007-01-09 14:30:00,82.437,82.446,82.397,82.414,302800000.0
2007-01-09 14:45:00,82.398,82.473,82.382,82.433,268800000.0
2007-01-09 15:00:00,82.435,82.546,82.409,82.542,297200000.0
2007-01-09 15:15:00,82.529,82.543,82.426,82.525,428800000.0
2007-01-09 15:30:00,82.432,82.616,82.373,82.53,595600000.0
2007-01-09 15:45:00,82.523,82.535,82.433,82.441,340200000.0
2007-01-09 16:00:00,82.435,82.508,82.395,82.507,589800000.0
2007-01-09 16:15:00,82.51,82.593,82.487,82.554,414200000.0
2007-01-09 16:30:00,82.565,82.594,82.519,82.578,561000000.0
2007-01-09 16:45:00,82.571,82.576,82.481,82.491,568800000.0
2007-01-09 17:00:00,82.495,82.556,82.477,82.541,625600000.0
2007-01-09 17:15:00,82.539,82.583,82.528,82.566,360400000.0
2007-01-09 17:30:00,82.576,82.639,82.576,82.603,553400000.0
2007-01-09 17:45:00,82.603,82.636,82.491,82.491,504400000.0
2007-01-09 18:00:00,82.507,82.587,82.507,82.545,437600000.0
2007-01-09 18:15:00,82.559,82.594,82.547,82.574,512200000.0
2007-01-09 18:30:00,82.579,82.633,82.559,82.588,682200000.0
2007-01-09 18:45:00,82.594,82.594,82.311,82.311,341800000.0
2007-01-09 19:00:00,82.31,82.366,82.256,82.278,328400000.0
2007-01-09 19:15:00,82.277,82.277,82.199,82.203,259600000.0
2007-01-09 19:30:00,82.207,82.21,82.102,82.189,182800000.0
2007-01-09 19:45:00,82.191,82.202,82.16,82.191,169000000.0
2007-01-09 20:00:00,82.185,82.201,82.129,82.194,229800000.0
2007-01-09 20:15:00,82.202,82.303,82.186,82.269,204800000.0
2007-01-09 20:30:00,82.272,82.389,82.271,82.364,167400000.0
2007-01-09 20:45:00,82.363,82.385,82.31,82.377,185000000.0
2007-01-09 21:00:00,82.385,82.438,82.346,82.438,158400000.0
2007-01-09 21:15:00,82.439,82.453,82.344,82.427,174800000.0
2007-01-09 21:30:00,82.439,82.545,82.427,82.518,193600000.0
2007-01-09 21:45:00,82.517,82.536,82.462,82.513,196200000.0
2007-01-09 22:00:00,82.525,82.57,82.514,82.561,176400000.0
2007-01-09 22:15:00,82.553,82.593,82.542,82.56,192000000.0
2007-01-09 22:30:00,82.585,82.606,82.516,82.576,205800000.0
2007-01-09 22:45:00,82.572,82.577,82.548,82.568,188800000.0
2007-01-09 23:00:00,82.578,82.578,82.519,82.528,197200000.0
2007-01-09 23:15:00,82.528,82.543,82.521,82.543,159400000.0
2007-01-09 23:30:00,82.539,82.575,82.525,82.555,198400000.0
2007-01-09 23:45:00,82.556,82.574,82.47,82.564,153600000.0
2007-01-10 00:00:00,82.563,82.606,82.538,82.569,145400000.0
2007-01-10 00:15:00,82.556,82.565,82.492,82.54,196800000.0
2007-01-10 00:30:00,82.54,82.547,82.485,82.507,159400000.0
2007-01-10 00:45:00,82.507,82.553,82.474,82.553,178000000.0
2007-01-10 01:00:00,82.55,82.608,82.532,82.561,172800000.0
2007-01-10 01:15:00,82.569,82.58,82.541,82.575,148800000.0
2007-01-10 01:30:00,82.579,82.586,82.548,82.566,201600000.0
2007-01-10 01:45:00,82.565,82.588,82.509,82.526,169600000.0
2007-01-10 02:00:00,82.524,82.524,82.394,82.397,180600000.0
2007-01-10 02:15:00,82.406,82.426,82.295,82.336,190800000.0
2007-01-10 02:30:00,82.36,82.403,82.284,82.398,193400000.0
2007-01-10 02:45:00,82.399,82.493,82.34,82.469,177600000.0
2007-01-10 03:00:00,82.466,82.505,82.391,82.468,200000000.0
2007-01-10 03:15:00,82.467,82.494,82.408,82.456,174400000.0
2007-01-10 03:30:00,82.457,82.464,82.378,82.438,195200000.0
2007-01-10 03:45:00,82.433,82.559,82.432,82.54,186600000.0
2007-01-10 04:00:00,82.526,82.536,82.437,82.448,127400000.0
2007-01-10 04:15:00,82.45,82.452,82.345,82.432,177400000.0
2007-01-10 04:30:00,82.421,82.436,82.394,82.413,139200000.0
2007-01-10 04:45:00,82.425,82.429,82.315,82.372,178000000.0
2007-01-10 05:00:00,82.36,82.4,82.341,82.398,168000000.0
2007-01-10 05:15:00,82.383,82.439,82.309,82.426,174800000.0
2007-01-10 05:30:00,82.435,82.441,82.378,82.403,159400000.0
2007-01-10 05:45:00,82.398,82.404,82.253,82.349,168000000.0
2007-01-10 06:00:00,82.339,82.351,82.251,82.329,91200000.0
2007-01-10 06:15:00,82.344,82.383,82.34,82.383,109800000.0
2007-01-10 06:30:00,82.359,82.362,82.255,82.302,189800000.0
2007-01-10 06:45:00,82.318,82.326,82.27,82.295,197200000.0
2007-01-10 07:00:00,82.29,82.305,82.228,82.247,146400000.0
2007-01-10 07:15:00,82.262,82.322,82.249,82.302,203200000.0
2007-01-10 07:30:00,82.295,82.298,82.23,82.271,189200000.0
2007-01-10 07:45:00,82.267,82.296,82.232,82.241,195200000.0
2007-01-10 08:00:00,82.232,82.315,82.227,82.279,192200000.0
2007-01-10 08:15:00,82.306,82.313,82.173,82.262,162600000.0
2007-01-10 08:30:00,82.265,82.291,82.246,82.264,176400000.0
2007-01-10 08:45:00,82.257,82.321,82.224,82.313,197800000.0
2007-01-10 09:00:00,82.327,82.373,82.309,82.36,195200000.0
2007-01-10 09:15:00,82.373,82.376,82.16,82.285,166400000.0
2007-01-10 09:30:00,82.279,82.348,82.247,82.318,180200000.0
2007-01-10 09:45:00,82.31,82.4,82.218,82.323,197600000.0
2007-01-10 10:00:00,82.331,82.355,82.303,82.319,192000000.0
2007-01-10 10:15:00,82.319,82.396,82.311,82.39,165200000.0
2007-01-10 10:30:00,82.389,82.39,82.235,82.28,182800000.0
2007-01-10 10:45:00,82.279,82.292,82.186,82.268,204800000.0
2007-01-10 11:00:00,82.27,82.313,82.223,82.244,204800000.0
2007-01-10 11:15:00,82.235,82.264,82.188,82.192,187200000.0
2007-01-10 11:30:00,82.186,82.244,82.174,82.244,193000000.0
2007-01-10 11:45:00,82.24,82.26,82.074,82.107,191800000.0
2007-01-10 12:00:00,82.116,82.128,82.042,82.052,191400000.0
2007-01-10 12:15:00,82.05,82.05,81.957,82.012,204800000.0
2007-01-10 12:30:00,82.005,82.081,81.954,82.081,210600000.0
2007-01-10 12:45:00,82.083,82.17,82.071,82.162,202600000.0
2007-01-10 13:00:00,82.147,82.177,82.136,82.142,149200000.0
2007-01-10 13:15:00,82.16,82.189,82.074,82.171,149800000.0
2007-01-10 13:30:00,82.162,82.181,82.109,82.115,244200000.0
2007-01-10 13:45:00,82.115,82.147,82.106,82.125,257600000.0
2007-01-10 14:00:00,82.119,82.173,82.096,82.171,313000000.0
2007-01-10 14:15:00,82.172,82.186,82.141,82.176,270800000.0
2007-01-10 14:30:00,82.169,82.259,82.157,82.232,271400000.0
2007-01-10 14:45:00,82.23,82.248,82.207,82.225,240000000.0
2007-01-10 15:00:00,82.217,82.221,82.188,82.209,257000000.0
2007-01-10 15:15:00,82.201,82.219,82.021,82.101,457400000.0
2007-01-10 15:30:00,82.045,82.184,82.016,82.096,594200000.0
2007-01-10 15:45:00,82.079,82.148,82.063,82.091,340800000.0
2007-01-10 16:00:00,82.094,82.124,82.055,82.072,586000000.0
2007-01-10 16:15:00,82.064,82.16,82.053,82.152,342200000.0
2007-01-10 16:30:00,82.147,82.288,82.124,82.213,559800000.0
2007-01-10 16:45:00,82.212,82.23,82.153,82.159,568600000.0
2007-01-10 17:00:00,82.176,82.259,82.17,82.222,628000000.0
2007-01-10 17:15:00,82.219,82.233,82.184,82.216,361800000.0
2007-01-10 17:30:00,82.209,82.221,82.152,82.183,542800000.0
2007-01-10 17:45:00,82.166,82.217,82.131,82.131,605000000.0
2007-01-10 18:00:00,82.12,82.175,82.093,82.149,438400000.0
2007-01-10 18:15:00,82.148,82.202,82.131,82.161,511800000.0
2007-01-10 18:30:00,82.163,82.191,82.13,82.138,679400000.0
2007-01-10 18:45:00,82.135,82.135,82.074,82.104,342600000.0
2007-01-10 19:00:00,82.092,82.128,82.074,82.126,329400000.0
2007-01-10 19:15:00,82.133,82.187,82.108,82.159,291200000.0
2007-01-10 19:30:00,82.178,82.187,82.099,82.107,141800000.0
2007-01-10 19:45:00,82.107,82.128,82.055,82.116,173800000.0
2007-01-10 20:00:00,82.115,82.132,82.004,82.043,247800000.0
2007-01-10 20:15:00,82.056,82.067,81.997,81.997,238400000.0
2007-01-10 20:30:00,82.005,82.094,81.997,82.07,191400000.0
2007-01-10 20:45:00,82.088,82.116,82.049,82.116,170400000.0
2007-01-10 21:00:00,82.117,82.151,82.098,82.123,193000000.0
2007-01-10 21:15:00,82.11,82.162,82.036,82.143,178600000.0
2007-01-10 21:30:00,82.143,82.15,82.064,82.093,135200000.0
2007-01-10 21:45:00,82.094,82.101,82.026,82.063,156800000.0
2007-01-10 22:00:00,82.076,82.081,82.02,82.05,160000000.0
2007-01-10 22:15:00,82.041,82.059,82.022,82.053,140800000.0
2007-01-10 22:30:00,82.051,82.063,81.994,82.03,150400000.0
2007-01-10 22:45:00,82.038,82.094,82.032,82.055,166800000.0
2007-01-10 23:00:00,82.065,82.125,82.045,82.125,187600000.0
2007-01-10 23:15:00,82.129,82.137,82.062,82.115,196800000.0
2007-01-10 23:30:00,82.125,82.188,82.119,82.188,197200000.0
2007-01-10 23:45:00,82.18,82.197,82.126,82.161,137000000.0
2007-01-11 00:00:00,82.171,82.19,82.105,82.166,152000000.0
2007-01-11 00:15:00,82.165,82.178,82.13,82.178,144000000.0
2007-01-11 00:30:00,82.174,82.195,82.135,82.17,148200000.0
2007-01-11 00:45:00,82.175,82.179,82.131,82.14,137600000.0
2007-01-11 01:00:00,82.128,82.192,82.108,82.156,170600000.0
2007-01-11 01:15:00,82.157,82.192,82.09,82.175,210600000.0
2007-01-11 01:30:00,82.164,82.168,82.091,82.15,176000000.0
2007-01-11 01:45:00,82.141,82.165,82.121,82.121,186600000.0
2007-01-11 02:00:00,82.133,82.147,82.11,82.133,185600000.0
2007-01-11 02:15:00,82.136,82.192,82.05,82.117,190400000.0
2007-01-11 02:30:00,82.166,82.283,82.166,82.283,168400000.0
2007-01-11 02:45:00,82.281,82.336,82.149,82.312,177000000.0
2007-01-11 03:00:00,82.288,82.307,82.182,82.192,199400000.0
2007-01-11 03:15:00,82.174,82.204,82.131,82.195,154600000.0
2007-01-11 03:30:00,82.211,82.24,82.102,82.166,169600000.0
2007-01-11 03:45:00,82.173,82.221,82.169,82.205,147600000.0
2007-01-11 04:00:00,82.209,82.209,82.149,82.172,166200000.0
2007-01-11 04:15:00,82.178,82.204,82.108,82.188,152000000.0
2007-01-11 04:30:00,82.177,82.241,82.154,82.241,133800000.0
2007-01-11 04:45:00,82.256,82.303,82.181,82.282,154000000.0
2007-01-11 05:00:00,82.291,82.34,82.272,82.34,180800000.0
2007-01-11 05:15:00,82.342,82.418,82.298,82.384,175400000.0
2007-01-11 05:30:00,82.389,82.402,82.369,82.383,158600000.0
2007-01-11 05:45:00,82.375,82.375,82.222,82.349,158400000.0
2007-01-11 06:00:00,82.339,82.401,82.304,82.399,155600000.0
2007-01-11 06:15:00,82.38,82.443,82.379,82.435,163000000.0
2007-01-11 06:30:00,82.432,82.442,82.331,82.412,192000000.0
2007-01-11 06:45:00,82.414,82.416,82.356,82.375,211000000.0
2007-01-11 07:00:00,82.381,82.386,82.328,82.364,178400000.0
2007-01-11 07:15:00,82.368,82.407,82.359,82.396,142800000.0
2007-01-11 07:30:00,82.401,82.422,82.372,82.395,177600000.0
2007-01-11 07:45:00,82.393,82.426,82.371,82.408,139200000.0
2007-01-11 08:00:00,82.41,82.423,82.365,82.366,145600000.0
2007-01-11 08:15:00,82.378,82.44,82.328,82.435,176800000.0
2007-01-11 08:30:00,82.451,82.48,82.412,82.412,168000000.0
2007-01-11 08:45:00,82.41,82.498,82.41,82.498,177000000.0
2007-01-11 09:00:00,82.484,82.486,82.425,82.443,152000000.0
2007-01-11 09:15:00,82.453,82.487,82.353,82.463,189800000.0
2007-01-11 09:30:00,82.478,82.544,82.441,82.514,194000000.0
2007-01-11 09:45:00,82.521,82.544,82.434,82.541,214200000.0
2007-01-11 10:00:00,82.549,82.625,82.52,82.625,146600000.0
2007-01-11 10:15:00,82.614,82.71,82.559,82.707,181800000.0
2007-01-11 10:30:00,82.727,82.783,82.667,82.769,181800000.0
2007-01-11 10:45:00,82.739,82.889,82.739,82.888,205200000.0
2007-01-11 11:00:00,82.913,82.987,82.865,82.984,216200000.0
2007-01-11 11:15:00,82.973,82.977,82.896,82.913,201000000.0
2007-01-11 11:30:00,82.921,83.041,82.914,83.023,193400000.0
2007-01-11 11:45:00,83.043,83.047,82.918,82.932,190600000.0
2007-01-11 12:00:00,82.919,82.944,82.902,82.936,192000000.0
2007-01-11 12:15:00,82.932,82.979,82.851,82.966,203600000.0
2007-01-11 12:30:00,82.955,83.022,82.871,83.01,183800000.0
2007-01-11 12:45:00,83.019,83.032,82.869,82.916,189600000.0
2007-01-11 13:00:00,82.907,83.013,82.902,83.002,195200000.0
2007-01-11 13:15:00,83.021,83.081,82.962,83.066,201600000.0
2007-01-11 13:30:00,83.069,83.168,83.069,83.106,311600000.0
2007-01-11 13:45:00,83.108,83.11,83.013,83.065,272000000.0
2007-01-11 14:00:00,83.075,83.084,82.977,83.007,372200000.0
2007-01-11 14:15:00,83.0,83.115,82.948,83.08,313000000.0
2007-01-11 14:30:00,83.073,83.151,83.018,83.142,314400000.0
2007-01-11 14:45:00,83.15,83.182,83.066,83.12,267600000.0
2007-01-11 15:00:00,83.137,83.189,83.093,83.12,257400000.0
2007-01-11 15:15:00,83.132,83.134,82.999,83.085,421200000.0
2007-01-11 15:30:00,83.013,83.146,82.99,83.063,594400000.0
2007-01-11 15:45:00,83.073,83.135,83.029,83.054,340200000.0
2007-01-11 16:00:00,83.044,83.152,82.974,83.143,588600000.0
2007-01-11 16:15:00,83.149,83.162,83.076,83.127,379200000.0
2007-01-11 16:30:00,83.136,83.161,83.089,83.155,522800000.0
2007-01-11 16:45:00,83.159,83.237,83.159,83.225,569800000.0
2007-01-11 17:00:00,83.23,83.285,83.218,83.26,627200000.0
2007-01-11 17:15:00,83.261,83.278,83.204,83.267,360400000.0
2007-01-11 17:30:00,83.278,83.432,83.258,83.417,535400000.0
2007-01-11 17:45:00,83.417,83.501,83.365,83.365,607800000.0
2007-01-11 18:00:00,83.348,83.398,83.298,83.387,436200000.0
2007-01-11 18:15:00,83.387,83.441,83.341,83.44,459000000.0
2007-01-11 18:30:00,83.438,83.443,83.392,83.408,656600000.0
2007-01-11 18:45:00,83.408,83.411,83.367,83.411,290400000.0
2007-01-11 19:00:00,83.415,83.444,83.312,83.338,329600000.0
2007-01-11 19:15:00,83.331,83.384,83.302,83.347,291200000.0
2007-01-11 19:30:00,83.356,83.384,83.263,83.304,161600000.0
2007-01-11 19:45:00,83.303,83.314,83.253,83.274,144400000.0
2007-01-11 20:00:00,83.27,83.434,83.27,83.41,248400000.0
2007-01-11 20:15:00,83.435,83.435,83.392,83.418,211200000.0
2007-01-11 20:30:00,83.417,83.419,83.375,83.388,178400000.0
2007-01-11 20:45:00,83.388,83.388,83.284,83.289,190400000.0
2007-01-11 21:00:00,83.278,83.294,83.173,83.242,199800000.0
2007-01-11 21:15:00,83.245,83.327,83.197,83.327,179000000.0
2007-01-11 21:30:00,83.335,83.347,83.24,83.282,194600000.0
2007-01-11 21:45:00,83.265,83.287,83.229,83.244,174800000.0
2007-01-11 22:00:00,83.255,83.297,83.21,83.297,204000000.0
2007-01-11 22:15:00,83.265,83.385,83.258,83.375,164800000.0
2007-01-11 22:30:00,83.346,83.365,83.247,83.279,180600000.0
2007-01-11 22:45:00,83.286,83.3,83.224,83.284,178600000.0
2007-01-11 23:00:00,83.289,83.296,83.22,83.266,211200000.0
2007-01-11 23:15:00,83.273,83.302,83.206,83.257,197200000.0
2007-01-11 23:30:00,83.27,83.304,83.235,83.255,202600000.0
2007-01-11 23:45:00,83.22,83.22,83.043,83.151,178600000.0
2007-01-12 00:00:00,83.159,83.159,83.036,83.055,160400000.0
2007-01-12 00:15:00,83.069,83.072,82.989,82.996,193000000.0
2007-01-12 00:30:00,82.99,82.99,82.902,82.981,203600000.0
2007-01-12 00:45:00,82.979,83.001,82.954,83.0,126800000.0
2007-01-12 01:00:00,83.014,83.048,82.949,82.986,155600000.0
2007-01-12 01:15:00,82.991,83.008,82.917,82.929,170000000.0
2007-01-12 01:30:00,82.911,82.93,82.853,82.853,177800000.0
2007-01-12 01:45:00,82.856,82.875,82.766,82.824,197200000.0
2007-01-12 02:00:00,82.818,82.829,82.791,82.812,152000000.0
2007-01-12 02:15:00,82.84,82.961,82.787,82.936,183400000.0
2007-01-12 02:30:00,82.935,82.969,82.901,82.951,169600000.0
2007-01-12 02:45:00,82.95,83.07,82.935,83.051,149800000.0
2007-01-12 03:00:00,83.064,83.141,83.0,83.116,200000000.0
2007-01-12 03:15:00,83.128,83.146,83.098,83.132,182800000.0
2007-01-12 03:30:00,83.146,83.146,83.06,83.101,171600000.0
2007-01-12 03:45:00,83.104,83.171,83.104,83.146,163200000.0
2007-01-12 04:00:00,83.133,83.201,83.13,83.144,138000000.0
2007-01-12 04:15:00,83.165,83.171,83.055,83.165,175400000.0
2007-01-12 04:30:00,83.153,83.171,83.118,83.152,153000000.0
2007-01-12 04:45:00,83.155,83.25,83.146,83.237,136000000.0
2007-01-12 05:00:00,83.226,83.262,83.205,83.262,148800000.0
2007-01-12 05:15:00,83.25,83.274,83.237,83.25,110400000.0
2007-01-12 05:30:00,83.269,83.289,83.233,83.233,196200000.0
2007-01-12 05:45:00,83.227,83.227,83.126,83.197,172600000.0
2007-01-12 06:00:00,83.191,83.29,83.152,83.288,172800000.0
2007-01-12 06:15:00,83.291,83.322,83.247,83.265,132200000.0
2007-01-12 06:30:00,83.267,83.33,83.237,83.295,149200000.0
2007-01-12 06:45:00,83.298,83.298,83.208,83.259,211200000.0
2007-01-12 07:00:00,83.246,83.246,83.14,83.187,184000000.0
2007-01-12 07:15:00,83.179,83.22,83.148,83.186,178600000.0
2007-01-12 07:30:00,83.194,83.216,83.181,83.204,168200000.0
2007-01-12 07:45:00,83.209,83.286,83.208,83.275,171200000.0
2007-01-12 08:00:00,83.28,83.307,83.232,83.232,149200000.0
2007-01-12 08:15:00,83.246,83.278,83.14,83.275,178400000.0
2007-01-12 08:30:00,83.264,83.264,83.211,83.225,202000000.0
2007-01-12 08:45:00,83.223,83.335,83.223,83.314,200000000.0
2007-01-12 09:00:00,83.32,83.409,83.31,83.382,195000000.0
2007-01-12 09:15:00,83.382,83.435,83.322,83.352,177000000.0
2007-01-12 09:30:00,83.349,83.351,83.242,83.281,197200000.0
2007-01-12 09:45:00,83.287,83.325,83.125,83.205,215200000.0
2007-01-12 10:00:00,83.206,83.211,83.108,83.117,195200000.0
2007-01-12 10:15:00,83.122,83.153,83.069,83.099,179200000.0
2007-01-12 10:30:00,83.099,83.214,83.097,83.206,170600000.0
2007-01-12 10:45:00,83.217,83.256,83.126,83.19,204200000.0
2007-01-12 11:00:00,83.189,83.262,83.151,83.218,216400000.0
2007-01-12 11:15:00,83.21,83.274,83.192,83.203,202000000.0
2007-01-12 11:30:00,83.209,83.209,83.137,83.167,193000000.0
2007-01-12 11:45:00,83.157,83.247,83.15,83.237,179200000.0
2007-01-12 12:00:00,83.243,83.273,83.218,83.225,167400000.0
2007-01-12 12:15:00,83.231,83.271,83.163,83.195,190800000.0
2007-01-12 12:30:00,83.181,83.223,83.104,83.214,210600000.0
2007-01-12 12:45:00,83.216,83.221,83.094,83.098,203200000.0
2007-01-12 13:00:00,83.095,83.095,83.043,83.057,203200000.0
2007-01-12 13:15:00,83.05,83.142,83.024,83.117,201600000.0
2007-01-12 13:30:00,83.128,83.152,83.106,83.119,311800000.0
2007-01-12 13:45:00,83.131,83.173,83.123,83.146,269200000.0
2007-01-12 14:00:00,83.144,83.196,83.137,83.187,373200000.0
2007-01-12 14:15:00,83.188,83.198,83.046,83.049,312400000.0
2007-01-12 14:30:00,83.047,83.081,82.999,83.081,290600000.0
2007-01-12 14:45:00,83.077,83.103,83.046,83.088,257400000.0
2007-01-12 15:00:00,83.09,83.09,82.993,83.012,282000000.0
2007-01-12 15:15:00,82.995,83.094,82.95,83.034,457800000.0
2007-01-12 15:30:00,82.982,83.162,82.907,83.103,594600000.0
2007-01-12 15:45:00,83.081,83.135,83.011,83.135,315600000.0
2007-01-12 16:00:00,83.142,83.167,83.091,83.147,589000000.0
2007-01-12 16:15:00,83.156,83.17,83.102,83.146,384800000.0
2007-01-12 16:30:00,83.162,83.32,83.156,83.285,559600000.0
2007-01-12 16:45:00,83.289,83.362,83.26,83.303,569200000.0
2007-01-12 17:00:00,83.283,83.302,83.175,83.198,625400000.0
2007-01-12 17:15:00,83.194,83.229,83.168,83.216,361400000.0
2007-01-12 17:30:00,83.209,83.218,83.138,83.158,505800000.0
2007-01-12 17:45:00,83.154,83.164,83.073,83.078,606600000.0
2007-01-12 18:00:00,83.088,83.147,83.035,83.056,439000000.0
2007-01-12 18:15:00,83.063,83.14,83.025,83.132,513400000.0
2007-01-12 18:30:00,83.14,83.185,83.124,83.17,679200000.0
2007-01-12 18:45:00,83.175,83.25,83.16,83.203,341600000.0
2007-01-12 19:00:00,83.193,83.214,83.087,83.109,328600000.0
2007-01-12 19:15:00,83.116,83.197,83.106,83.168,291200000.0
2007-01-12 19:30:00,83.177,83.178,83.135,83.135,184000000.0
2007-01-12 19:45:00,83.125,83.143,83.102,83.118,175400000.0
2007-01-12 20:00:00,83.128,83.128,83.03,83.094,222200000.0
2007-01-12 20:15:00,83.113,83.143,83.097,83.122,193600000.0
2007-01-12 20:30:00,83.113,83.113,83.053,83.058,166400000.0
2007-01-12 20:45:00,83.051,83.062,82.994,83.026,158400000.0
2007-01-12 21:00:00,83.031,83.036,82.973,83.007,180800000.0
2007-01-12 21:15:00,82.988,83.051,82.901,83.041,114000000.0
2007-01-12 21:30:00,83.045,83.103,82.994,83.059,145600000.0
2007-01-12 21:45:00,83.072,83.144,83.068,83.132,150800000.0
2007-01-12 22:00:00,83.125,83.148,83.084,83.139,187200000.0
2007-01-12 22:15:00,83.131,83.162,83.116,83.134,142400000.0
2007-01-12 22:30:00,83.145,83.167,83.069,83.165,177000000.0
2007-01-12 22:45:00,83.171,83.172,83.102,83.102,119800000.0
2007-01-12 23:00:00,83.117,83.125,82.932,82.95,220800000.0
2007-01-12 23:15:00,82.951,82.991,82.918,82.976,182800000.0
2007-01-12 23:30:00,82.989,83.06,82.944,83.056,139000000.0
2007-01-12 23:45:00,83.064,83.106,82.996,83.046,180600000.0
2007-01-15 00:15:00,79.491,83.319,79.491,83.304,65000000.0
2007-01-15 00:30:00,83.293,83.321,83.265,83.282,186600000.0
2007-01-15 00:45:00,83.276,83.323,83.269,83.311,177400000.0
2007-01-15 01:00:00,83.32,83.353,83.287,83.296,199400000.0
2007-01-15 01:15:00,83.304,83.334,83.248,83.329,179000000.0
2007-01-15 01:30:00,83.329,83.34,83.296,83.298,137600000.0
2007-01-15 01:45:00,83.3,83.314,83.173,83.209,184000000.0
2007-01-15 02:00:00,83.231,83.235,83.151,83.151,204200000.0
2007-01-15 02:15:00,83.17,83.173,83.02,83.116,197800000.0
2007-01-15 02:30:00,83.12,83.139,83.04,83.075,193600000.0
2007-01-15 02:45:00,83.076,83.079,82.935,83.035,159400000.0
2007-01-15 03:00:00,83.031,83.118,82.93,83.081,199800000.0
2007-01-15 03:15:00,83.092,83.216,83.07,83.216,195200000.0
2007-01-15 03:30:00,83.195,83.261,83.135,83.225,178600000.0
2007-01-15 03:45:00,83.224,83.231,83.167,83.227,152400000.0
2007-01-15 04:00:00,83.22,83.221,83.177,83.204,150400000.0
2007-01-15 04:15:00,83.212,83.254,83.11,83.223,176000000.0
2007-01-15 04:30:00,83.236,83.248,83.178,83.208,134400000.0
2007-01-15 04:45:00,83.211,83.23,83.11,83.224,133200000.0
2007-01-15 05:00:00,83.21,83.243,83.197,83.235,179000000.0
2007-01-15 05:15:00,83.238,83.398,83.228,83.353,157600000.0
2007-01-15 05:30:00,83.357,83.365,83.326,83.358,129800000.0
2007-01-15 05:45:00,83.36,83.385,83.239,83.346,182800000.0
2007-01-15 06:00:00,83.357,83.44,83.309,83.364,185000000.0
2007-01-15 06:15:00,83.365,83.39,83.352,83.386,147600000.0
2007-01-15 06:30:00,83.386,83.442,83.34,83.437,156800000.0
2007-01-15 06:45:00,83.438,83.446,83.39,83.402,187000000.0
2007-01-15 07:00:00,83.405,83.442,83.383,83.422,150400000.0
2007-01-15 07:15:00,83.421,83.44,83.403,83.42,177000000.0
2007-01-15 07:30:00,83.428,83.431,83.398,83.402,121600000.0
2007-01-15 07:45:00,83.399,83.43,83.368,83.391,153600000.0
2007-01-15 08:00:00,83.398,83.4,83.33,83.375,169000000.0
2007-01-15 08:15:00,83.375,83.405,83.324,83.388,170600000.0
2007-01-15 08:30:00,83.385,83.396,83.296,83.328,190200000.0
2007-01-15 08:45:00,83.326,83.355,83.319,83.326,149800000.0
2007-01-15 09:00:00,83.333,83.349,83.287,83.345,181800000.0
2007-01-15 09:15:00,83.339,83.36,83.226,83.343,190800000.0
2007-01-15 09:30:00,83.335,83.448,83.248,83.418,193000000.0
2007-01-15 09:45:00,83.426,83.488,83.379,83.434,214800000.0
2007-01-15 10:00:00,83.444,83.493,83.412,83.47,190800000.0
2007-01-15 10:15:00,83.473,83.501,83.45,83.49,155200000.0
2007-01-15 10:30:00,83.492,83.548,83.451,83.511,181600000.0
2007-01-15 10:45:00,83.501,83.581,83.477,83.568,175400000.0
2007-01-15 11:00:00,83.608,83.718,83.537,83.718,204000000.0
2007-01-15 11:15:00,83.708,83.709,83.61,83.61,201000000.0
2007-01-15 11:30:00,83.609,83.752,83.609,83.714,176000000.0
2007-01-15 11:45:00,83.718,83.74,83.641,83.681,162600000.0
2007-01-15 12:00:00,83.7,83.722,83.685,83.717,174400000.0
2007-01-15 12:15:00,83.689,83.707,83.632,83.67,180600000.0
2007-01-15 12:30:00,83.681,83.706,83.606,83.664,197600000.0
2007-01-15 12:45:00,83.668,83.725,83.655,83.683,202000000.0
2007-01-15 13:00:00,83.678,83.7,83.647,83.666,177400000.0
2007-01-15 13:15:00,83.666,83.666,83.53,83.605,174400000.0
2007-01-15 13:30:00,83.606,83.653,83.606,83.633,313600000.0
2007-01-15 13:45:00,83.635,83.638,83.583,83.609,281400000.0
2007-01-15 14:00:00,83.603,83.674,83.603,83.674,275400000.0
2007-01-15 14:15:00,83.651,83.693,83.626,83.63,262800000.0
2007-01-15 14:30:00,83.628,83.663,83.588,83.599,314000000.0
2007-01-15 14:45:00,83.611,83.653,83.611,83.653,236200000.0
2007-01-15 15:00:00,83.654,83.685,83.6,83.678,277600000.0
2007-01-15 15:15:00,83.686,83.686,83.541,83.638,456400000.0
2007-01-15 15:30:00,83.544,83.65,83.511,83.62,558800000.0
2007-01-15 15:45:00,83.618,83.677,83.611,83.628,316200000.0
2007-01-15 16:00:00,83.643,83.655,83.614,83.634,376600000.0
2007-01-15 16:15:00,83.635,83.653,83.599,83.62,341600000.0
2007-01-15 16:30:00,83.627,83.637,83.574,83.587,550000000.0
2007-01-15 16:45:00,83.585,83.641,83.543,83.614,541000000.0
2007-01-15 17:00:00,83.617,83.657,83.577,83.633,591400000.0
2007-01-15 17:15:00,83.639,83.65,83.549,83.549,303600000.0
2007-01-15 17:30:00,83.552,83.602,83.528,83.554,457600000.0
2007-01-15 17:45:00,83.56,83.611,83.513,83.602,607000000.0
2007-01-15 18:00:00,83.58,83.59,83.523,83.555,421800000.0
2007-01-15 18:15:00,83.563,83.634,83.558,83.584,499600000.0
2007-01-15 18:30:00,83.585,83.637,83.563,83.636,571600000.0
2007-01-15 18:45:00,83.641,83.641,83.584,83.632,227600000.0
2007-01-15 19:00:00,83.633,83.648,83.557,83.589,315600000.0
2007-01-15 19:15:00,83.588,83.6,83.574,83.587,251000000.0
2007-01-15 19:30:00,83.594,83.594,83.521,83.521,171200000.0
2007-01-15 19:45:00,83.504,83.61,83.473,83.564,189200000.0
2007-01-15 20:00:00,83.573,83.588,83.513,83.577,236000000.0
2007-01-15 20:15:00,83.582,83.592,83.55,83.552,193400000.0
2007-01-15 20:30:00,83.554,83.575,83.518,83.57,156600000.0
2007-01-15 20:45:00,83.567,83.578,83.52,83.563,196200000.0
2007-01-15 21:00:00,83.571,83.582,83.522,83.522,149000000.0
2007-01-15 21:15:00,83.522,83.578,83.475,83.535,168000000.0
2007-01-15 21:30:00,83.54,83.575,83.521,83.546,120000000.0
2007-01-15 21:45:00,83.542,83.556,83.506,83.55,164600000.0
2007-01-15 22:00:00,83.546,83.588,83.528,83.555,142400000.0
2007-01-15 22:15:00,83.547,83.551,83.497,83.522,120800000.0
2007-01-15 22:30:00,83.52,83.56,83.445,83.542,138400000.0
2007-01-15 22:45:00,83.553,83.591,83.488,83.494,148200000.0
2007-01-15 23:00:00,83.604,83.75,83.598,83.75,192400000.0
2007-01-15 23:15:00,83.758,83.811,83.695,83.74,180800000.0
2007-01-15 23:30:00,83.759,83.862,83.755,83.811,217800000.0
2007-01-15 23:45:00,83.795,83.854,83.733,83.828,180200000.0
2007-01-16 00:00:00,83.837,83.841,83.738,83.791,156000000.0
2007-01-16 00:15:00,83.803,83.851,83.786,83.845,170600000.0
2007-01-16 00:30:00,83.852,83.858,83.805,83.826,163200000.0
2007-01-16 00:45:00,83.824,83.858,83.812,83.846,161600000.0
2007-01-16 01:00:00,83.843,83.856,83.788,83.849,180800000.0
2007-01-16 01:15:00,83.857,83.885,83.832,83.879,137600000.0
2007-01-16 01:30:00,83.876,83.891,83.837,83.844,166400000.0
2007-01-16 01:45:00,83.85,83.86,83.821,83.823,183200000.0
2007-01-16 02:00:00,83.823,83.836,83.753,83.799,184400000.0
2007-01-16 02:15:00,83.797,83.802,83.648,83.657,180600000.0
2007-01-16 02:30:00,83.646,83.745,83.637,83.725,155000000.0
2007-01-16 02:45:00,83.734,83.759,83.611,83.718,176200000.0
2007-01-16 03:00:00,83.731,83.757,83.641,83.747,199200000.0
2007-01-16 03:15:00,83.754,83.797,83.74,83.785,159200000.0
2007-01-16 03:30:00,83.789,83.826,83.731,83.804,195200000.0
2007-01-16 03:45:00,83.788,83.824,83.772,83.813,171600000.0
2007-01-16 04:00:00,83.822,83.829,83.801,83.805,155200000.0
2007-01-16 04:15:00,83.813,83.824,83.73,83.783,109200000.0
2007-01-16 04:30:00,83.784,83.818,83.759,83.776,152000000.0
2007-01-16 04:45:00,83.779,83.779,83.65,83.732,158200000.0
2007-01-16 05:00:00,83.721,83.767,83.697,83.753,177400000.0
2007-01-16 05:15:00,83.751,83.767,83.699,83.738,163200000.0
2007-01-16 05:30:00,83.741,83.757,83.731,83.734,137000000.0
2007-01-16 05:45:00,83.734,83.745,83.644,83.743,155600000.0
2007-01-16 06:00:00,83.752,83.759,83.652,83.756,163600000.0
2007-01-16 06:15:00,83.744,83.767,83.726,83.767,108800000.0
2007-01-16 06:30:00,83.764,83.819,83.739,83.765,193600000.0
2007-01-16 06:45:00,83.773,83.798,83.756,83.763,126800000.0
2007-01-16 07:00:00,83.754,83.773,83.729,83.758,161000000.0
2007-01-16 07:15:00,83.756,83.756,83.692,83.744,187600000.0
2007-01-16 07:30:00,83.734,83.768,83.72,83.731,155200000.0
2007-01-16 07:45:00,83.725,83.762,83.676,83.739,200200000.0
2007-01-16 08:00:00,83.731,83.769,83.687,83.716,167400000.0
2007-01-16 08:15:00,83.731,83.731,83.614,83.687,191600000.0
2007-01-16 08:30:00,83.659,83.692,83.643,83.682,202000000.0
2007-01-16 08:45:00,83.679,83.691,83.624,83.646,186600000.0
2007-01-16 09:00:00,83.658,83.688,83.601,83.679,172800000.0
2007-01-16 09:15:00,83.697,83.766,83.648,83.742,173800000.0
2007-01-16 09:30:00,83.748,83.796,83.688,83.741,199400000.0
2007-01-16 09:45:00,83.766,83.824,83.71,83.759,201400000.0
2007-01-16 10:00:00,83.762,83.804,83.724,83.8,175400000.0
2007-01-16 10:15:00,83.798,83.864,83.792,83.85,171200000.0
2007-01-16 10:30:00,83.861,83.903,83.794,83.853,169000000.0
2007-01-16 10:45:00,83.859,83.873,83.68,83.753,192000000.0
2007-01-16 11:00:00,83.752,83.813,83.666,83.698,217600000.0
2007-01-16 11:15:00,83.685,83.692,83.642,83.648,164800000.0
2007-01-16 11:30:00,83.641,83.716,83.616,83.686,180200000.0
2007-01-16 11:45:00,83.699,83.852,83.685,83.827,191800000.0
2007-01-16 12:00:00,83.804,83.853,83.686,83.694,190800000.0
2007-01-16 12:15:00,83.689,83.694,83.605,83.658,174400000.0
2007-01-16 12:30:00,83.662,83.74,83.636,83.712,152800000.0
2007-01-16 12:45:00,83.725,83.77,83.689,83.738,174800000.0
2007-01-16 13:00:00,83.751,83.757,83.675,83.705,142400000.0
2007-01-16 13:15:00,83.717,83.748,83.68,83.727,160000000.0
2007-01-16 13:30:00,83.719,83.755,83.705,83.735,235200000.0
2007-01-16 13:45:00,83.734,83.8,83.718,83.8,282000000.0
2007-01-16 14:00:00,83.8,83.858,83.775,83.834,372800000.0
2007-01-16 14:15:00,83.834,83.84,83.778,83.817,312400000.0
2007-01-16 14:30:00,83.815,83.861,83.79,83.861,294600000.0
2007-01-16 14:45:00,83.871,83.927,83.848,83.91,254800000.0
2007-01-16 15:00:00,83.924,84.056,83.903,84.046,287200000.0
2007-01-16 15:15:00,84.038,84.1,83.954,84.038,456200000.0
2007-01-16 15:30:00,83.935,84.074,83.896,84.021,594000000.0
2007-01-16 15:45:00,84.017,84.043,83.973,84.043,339400000.0
2007-01-16 16:00:00,84.054,84.054,83.957,83.976,555600000.0
2007-01-16 16:15:00,83.971,83.987,83.896,83.921,413600000.0
2007-01-16 16:30:00,83.92,83.94,83.864,83.926,560400000.0
2007-01-16 16:45:00,83.924,83.989,83.891,83.893,570400000.0
2007-01-16 17:00:00,83.882,83.946,83.876,83.93,627000000.0
2007-01-16 17:15:00,83.932,83.945,83.894,83.908,360800000.0
2007-01-16 17:30:00,83.896,83.943,83.875,83.891,543800000.0
2007-01-16 17:45:00,83.883,83.959,83.86,83.928,560200000.0
2007-01-16 18:00:00,83.926,83.928,83.878,83.906,426400000.0
2007-01-16 18:15:00,83.913,83.917,83.789,83.795,513400000.0
2007-01-16 18:30:00,83.799,83.814,83.754,83.763,596600000.0
2007-01-16 18:45:00,83.77,83.804,83.7,83.773,342200000.0
2007-01-16 19:00:00,83.775,83.777,83.687,83.727,328200000.0
2007-01-16 19:15:00,83.722,83.779,83.708,83.772,230400000.0
2007-01-16 19:30:00,83.785,83.802,83.771,83.798,184800000.0
2007-01-16 19:45:00,83.803,83.873,83.801,83.818,177600000.0
2007-01-16 20:00:00,83.822,83.856,83.793,83.85,229800000.0
2007-01-16 20:15:00,83.857,83.865,83.792,83.865,227000000.0
2007-01-16 20:30:00,83.865,83.865,83.824,83.855,142800000.0
2007-01-16 20:45:00,83.855,83.874,83.82,83.861,165200000.0
2007-01-16 21:00:00,83.865,83.865,83.811,83.835,124600000.0
2007-01-16 21:15:00,83.842,83.854,83.813,83.838,118400000.0
2007-01-16 21:30:00,83.853,83.927,83.82,83.919,182200000.0
2007-01-16 21:45:00,83.917,83.939,83.867,83.876,198400000.0
2007-01-16 22:00:00,83.872,83.915,83.865,83.915,173800000.0
2007-01-16 22:15:00,83.912,83.949,83.897,83.926,165800000.0
2007-01-16 22:30:00,83.926,83.934,83.872,83.892,188800000.0
2007-01-16 22:45:00,83.891,83.917,83.876,83.897,176000000.0
2007-01-16 23:00:00,83.907,83.915,83.862,83.875,134400000.0
2007-01-16 23:15:00,83.878,83.905,83.836,83.879,148800000.0
2007-01-16 23:30:00,83.904,83.943,83.82,83.859,206600000.0
2007-01-16 23:45:00,83.666,83.666,83.23,83.438,192000000.0
2007-01-17 00:00:00,83.434,83.446,83.346,83.368,170600000.0
2007-01-17 00:15:00,83.373,83.373,83.13,83.157,226400000.0
2007-01-17 00:30:00,83.131,83.289,83.13,83.186,203600000.0
2007-01-17 00:45:00,83.184,83.191,83.106,83.179,178400000.0
2007-01-17 01:00:00,83.183,83.33,83.133,83.317,204800000.0
2007-01-17 01:15:00,83.327,83.38,83.3,83.334,168000000.0
2007-01-17 01:30:00,83.335,83.353,83.271,83.29,200400000.0
2007-01-17 01:45:00,83.276,83.32,83.228,83.282,205800000.0
2007-01-17 02:00:00,83.281,83.335,83.237,83.294,199000000.0
2007-01-17 02:15:00,83.327,83.472,83.281,83.386,181200000.0
2007-01-17 02:30:00,83.382,83.478,83.382,83.47,155200000.0
2007-01-17 02:45:00,83.456,83.505,83.411,83.504,166400000.0
2007-01-17 03:00:00,83.522,83.579,83.443,83.553,171600000.0
2007-01-17 03:15:00,83.552,83.553,83.453,83.464,149800000.0
2007-01-17 03:30:00,83.475,83.527,83.413,83.504,181200000.0
2007-01-17 03:45:00,83.495,83.495,83.39,83.39,167800000.0
2007-01-17 04:00:00,83.391,83.446,83.381,83.429,165200000.0
2007-01-17 04:15:00,83.44,83.486,83.416,83.48,114600000.0
2007-01-17 04:30:00,83.503,83.547,83.493,83.539,100800000.0
2007-01-17 04:45:00,83.518,83.566,83.507,83.541,129600000.0
2007-01-17 05:00:00,83.518,83.555,83.504,83.531,115600000.0
2007-01-17 05:15:00,83.517,83.536,83.45,83.531,157800000.0
2007-01-17 05:30:00,83.535,83.541,83.452,83.461,181200000.0
2007-01-17 05:45:00,83.458,83.481,83.381,83.47,169000000.0
2007-01-17 06:00:00,83.482,83.507,83.442,83.465,161400000.0
2007-01-17 06:15:00,83.469,83.497,83.45,83.456,157800000.0
2007-01-17 06:30:00,83.445,83.477,83.392,83.432,192000000.0
2007-01-17 06:45:00,83.436,83.438,83.385,83.402,210600000.0
2007-01-17 07:00:00,83.422,83.444,83.385,83.444,177000000.0
2007-01-17 07:15:00,83.44,83.451,83.386,83.394,182400000.0
2007-01-17 07:30:00,83.395,83.397,83.333,83.333,178600000.0
2007-01-17 07:45:00,83.328,83.382,83.327,83.359,194000000.0
2007-01-17 08:00:00,83.371,83.381,83.295,83.358,179200000.0
2007-01-17 08:15:00,83.365,83.374,83.256,83.344,166400000.0
2007-01-17 08:30:00,83.351,83.382,83.334,83.372,138600000.0
2007-01-17 08:45:00,83.352,83.373,83.317,83.331,163200000.0
2007-01-17 09:00:00,83.337,83.35,83.224,83.224,195200000.0
2007-01-17 09:15:00,83.226,83.327,83.216,83.297,178600000.0
2007-01-17 09:30:00,83.311,83.397,83.29,83.389,193000000.0
2007-01-17 09:45:00,83.391,83.4,83.168,83.251,216000000.0
2007-01-17 10:00:00,83.269,83.275,83.166,83.204,191400000.0
2007-01-17 10:15:00,83.183,83.211,83.114,83.179,178600000.0
2007-01-17 10:30:00,83.169,83.203,83.093,83.188,182600000.0
2007-01-17 10:45:00,83.18,83.239,83.135,83.217,188200000.0
2007-01-17 11:00:00,83.226,83.271,83.172,83.256,217600000.0
2007-01-17 11:15:00,83.253,83.302,83.218,83.254,188200000.0
2007-01-17 11:30:00,83.261,83.313,83.232,83.282,193600000.0
2007-01-17 11:45:00,83.29,83.29,83.193,83.234,179200000.0
2007-01-17 12:00:00,83.232,83.285,83.208,83.239,179600000.0
2007-01-17 12:15:00,83.235,83.317,83.145,83.311,204200000.0
2007-01-17 12:30:00,83.323,83.418,83.317,83.377,192800000.0
2007-01-17 12:45:00,83.362,83.396,83.319,83.332,202000000.0
2007-01-17 13:00:00,83.32,83.341,83.284,83.284,198800000.0
2007-01-17 13:15:00,83.298,83.316,83.173,83.3,200400000.0
2007-01-17 13:30:00,83.299,83.299,83.159,83.195,312800000.0
2007-01-17 13:45:00,83.195,83.286,83.193,83.286,248000000.0
2007-01-17 14:00:00,83.283,83.332,83.263,83.267,371600000.0
2007-01-17 14:15:00,83.247,83.253,83.202,83.217,229800000.0
2007-01-17 14:30:00,83.225,83.356,83.225,83.291,302200000.0
2007-01-17 14:45:00,83.299,83.324,83.27,83.312,238200000.0
2007-01-17 15:00:00,83.314,83.339,83.279,83.286,274000000.0
2007-01-17 15:15:00,83.309,83.331,83.188,83.271,456400000.0
2007-01-17 15:30:00,83.233,83.345,83.211,83.282,593600000.0
2007-01-17 15:45:00,83.268,83.285,83.223,83.244,341200000.0
2007-01-17 16:00:00,83.226,83.271,83.214,83.265,575200000.0
2007-01-17 16:15:00,83.282,83.282,83.213,83.252,413200000.0
2007-01-17 16:30:00,83.24,83.286,83.235,83.256,559200000.0
2007-01-17 16:45:00,83.256,83.344,83.254,83.299,558000000.0
2007-01-17 17:00:00,83.307,83.407,83.302,83.387,624000000.0
2007-01-17 17:15:00,83.385,83.389,83.322,83.363,360200000.0
2007-01-17 17:30:00,83.359,83.409,83.319,83.319,519800000.0
2007-01-17 17:45:00,83.321,83.372,83.312,83.323,607200000.0
2007-01-17 18:00:00,83.309,83.393,83.309,83.37,394400000.0
2007-01-17 18:15:00,83.375,83.4,83.328,83.352,509200000.0
2007-01-17 18:30:00,83.345,83.39,83.327,83.355,591000000.0
2007-01-17 18:45:00,83.349,83.349,83.202,83.242,327800000.0
2007-01-17 19:00:00,83.254,83.428,83.254,83.414,327800000.0
2007-01-17 19:15:00,83.415,83.459,83.383,83.441,223800000.0
2007-01-17 19:30:00,83.438,83.487,83.422,83.459,162000000.0
2007-01-17 19:45:00,83.453,83.505,83.445,83.487,203400000.0
2007-01-17 20:00:00,83.496,83.569,83.46,83.5,234800000.0
2007-01-17 20:15:00,83.505,83.51,83.442,83.469,224400000.0
2007-01-17 20:30:00,83.465,83.471,83.417,83.426,166800000.0
2007-01-17 20:45:00,83.427,83.456,83.404,83.443,180800000.0
2007-01-17 21:00:00,83.433,83.481,83.42,83.452,144000000.0
2007-01-17 21:15:00,83.45,83.473,83.365,83.433,179600000.0
2007-01-17 21:30:00,83.433,83.444,83.296,83.386,179400000.0
2007-01-17 21:45:00,83.398,83.411,83.356,83.376,183400000.0
2007-01-17 22:00:00,83.383,83.395,83.339,83.371,186000000.0
2007-01-17 22:15:00,83.363,83.403,83.347,83.386,183400000.0
2007-01-17 22:30:00,83.391,83.415,83.327,83.398,201600000.0
2007-01-17 22:45:00,83.4,83.443,83.393,83.439,172800000.0
2007-01-17 23:00:00,83.45,83.487,83.405,83.439,220200000.0
2007-01-17 23:15:00,83.439,83.456,83.39,83.433,196800000.0
2007-01-17 23:30:00,83.455,83.504,83.445,83.475,195200000.0
2007-01-17 23:45:00,83.472,83.561,83.454,83.524,149800000.0
2007-01-18 00:00:00,83.505,83.527,83.463,83.514,171200000.0
2007-01-18 00:15:00,83.533,83.548,83.493,83.529,179600000.0
2007-01-18 00:30:00,83.545,83.58,83.502,83.538,204200000.0
2007-01-18 00:45:00,83.524,83.572,83.503,83.527,164200000.0
2007-01-18 01:00:00,83.526,83.565,83.465,83.521,154600000.0
2007-01-18 01:15:00,83.526,83.538,83.471,83.501,172000000.0
2007-01-18 01:30:00,83.513,83.52,83.463,83.48,163600000.0
2007-01-18 01:45:00,83.484,83.503,83.464,83.494,144400000.0
2007-01-18 02:00:00,83.499,83.515,83.448,83.499,186000000.0
2007-01-18 02:15:00,83.494,83.498,83.385,83.478,142800000.0
2007-01-18 02:30:00,83.474,83.477,83.403,83.433,142400000.0
2007-01-18 02:45:00,83.439,83.516,83.425,83.482,177600000.0
2007-01-18 03:00:00,83.467,83.514,83.377,83.508,188600000.0
2007-01-18 03:15:00,83.514,83.581,83.47,83.555,195200000.0
2007-01-18 03:30:00,83.562,83.589,83.497,83.565,192800000.0
2007-01-18 03:45:00,83.561,83.575,83.518,83.539,160000000.0
2007-01-18 04:00:00,83.541,83.552,83.503,83.536,153400000.0
2007-01-18 04:15:00,83.54,83.567,83.432,83.564,189200000.0
2007-01-18 04:30:00,83.561,83.578,83.533,83.54,183400000.0
2007-01-18 04:45:00,83.559,83.599,83.494,83.59,179200000.0
2007-01-18 05:00:00,83.579,83.672,83.568,83.621,191400000.0
2007-01-18 05:15:00,83.622,83.692,83.527,83.677,186000000.0
2007-01-18 05:30:00,83.685,83.698,83.63,83.65,177000000.0
2007-01-18 05:45:00,83.645,83.778,83.645,83.77,204800000.0
2007-01-18 06:00:00,83.761,83.817,83.678,83.795,184800000.0
2007-01-18 06:15:00,83.79,83.829,83.776,83.779,145600000.0
2007-01-18 06:30:00,83.784,83.798,83.65,83.728,187600000.0
2007-01-18 06:45:00,83.727,83.764,83.675,83.737,210400000.0
2007-01-18 07:00:00,83.738,83.764,83.712,83.731,155200000.0
2007-01-18 07:15:00,83.738,83.76,83.661,83.691,191800000.0
2007-01-18 07:30:00,83.699,83.733,83.659,83.73,139000000.0
2007-01-18 07:45:00,83.732,83.758,83.695,83.701,187200000.0
2007-01-18 08:00:00,83.686,83.716,83.642,83.694,180600000.0
2007-01-18 08:15:00,83.692,83.802,83.664,83.802,168000000.0
2007-01-18 08:30:00,83.807,83.92,83.803,83.866,190400000.0
2007-01-18 08:45:00,83.868,83.98,83.848,83.979,172200000.0
2007-01-18 09:00:00,83.986,84.013,83.929,83.994,183400000.0
2007-01-18 09:15:00,83.99,84.17,83.98,84.166,189800000.0
2007-01-18 09:30:00,84.178,84.309,84.178,84.224,193600000.0
2007-01-18 09:45:00,84.237,84.286,84.108,84.219,215400000.0
2007-01-18 10:00:00,84.22,84.289,84.212,84.277,190200000.0
2007-01-18 10:15:00,84.283,84.328,84.216,84.318,192000000.0
2007-01-18 10:30:00,84.314,84.356,84.158,84.334,181800000.0
2007-01-18 10:45:00,84.31,84.361,84.239,84.338,192200000.0
2007-01-18 11:00:00,84.353,84.424,84.32,84.367,218000000.0
2007-01-18 11:15:00,84.357,84.367,84.238,84.298,201600000.0
2007-01-18 11:30:00,84.292,84.338,84.216,84.228,193600000.0
2007-01-18 11:45:00,84.231,84.259,84.17,84.248,192000000.0
2007-01-18 12:00:00,84.25,84.304,84.233,84.24,192000000.0
2007-01-18 12:15:00,84.235,84.289,84.159,84.247,188200000.0
2007-01-18 12:30:00,84.224,84.224,84.102,84.192,210600000.0
2007-01-18 12:45:00,84.192,84.257,84.18,84.207,189600000.0
2007-01-18 13:00:00,84.209,84.26,84.196,84.244,206400000.0
2007-01-18 13:15:00,84.217,84.287,84.19,84.277,189200000.0
2007-01-18 13:30:00,84.279,84.299,84.257,84.271,312400000.0
2007-01-18 13:45:00,84.271,84.29,84.227,84.286,282000000.0
2007-01-18 14:00:00,84.277,84.295,84.189,84.269,372400000.0
2007-01-18 14:15:00,84.271,84.271,84.138,84.18,311200000.0
2007-01-18 14:30:00,84.177,84.206,84.142,84.169,316000000.0
2007-01-18 14:45:00,84.186,84.209,84.144,84.154,237200000.0
2007-01-18 15:00:00,84.15,84.203,84.137,84.194,297000000.0
2007-01-18 15:15:00,84.192,84.192,84.009,84.119,435800000.0
2007-01-18 15:30:00,84.044,84.16,84.029,84.14,594000000.0
2007-01-18 15:45:00,84.135,84.241,84.135,84.212,329000000.0
2007-01-18 16:00:00,84.189,84.189,84.111,84.137,590200000.0
2007-01-18 16:15:00,84.124,84.194,84.124,84.18,414200000.0
2007-01-18 16:30:00,84.179,84.26,84.138,84.163,561400000.0
2007-01-18 16:45:00,84.161,84.238,84.142,84.228,569400000.0
2007-01-18 17:00:00,84.237,84.287,84.233,84.256,624600000.0
2007-01-18 17:15:00,84.246,84.325,84.188,84.322,359800000.0
2007-01-18 17:30:00,84.31,84.342,84.19,84.201,546400000.0
2007-01-18 17:45:00,84.215,84.276,84.21,84.276,607600000.0
2007-01-18 18:00:00,84.257,84.266,84.167,84.215,422800000.0
2007-01-18 18:15:00,84.225,84.227,84.155,84.169,512800000.0
2007-01-18 18:30:00,84.169,84.235,84.147,84.235,629600000.0
2007-01-18 18:45:00,84.245,84.245,84.177,84.194,298600000.0
2007-01-18 19:00:00,84.194,84.235,84.15,84.225,329600000.0
2007-01-18 19:15:00,84.228,84.231,84.149,84.167,242600000.0
2007-01-18 19:30:00,84.176,84.219,84.143,84.214,171000000.0
2007-01-18 19:45:00,84.213,84.215,84.179,84.192,139200000.0
2007-01-18 20:00:00,84.153,84.197,84.103,84.167,222200000.0
2007-01-18 20:15:00,84.168,84.169,84.112,84.148,153800000.0
2007-01-18 20:30:00,84.147,84.186,84.137,84.16,172800000.0
2007-01-18 20:45:00,84.158,84.219,84.139,84.203,178000000.0
2007-01-18 21:00:00,84.197,84.219,84.166,84.194,169800000.0
2007-01-18 21:15:00,84.193,84.239,84.085,84.23,142800000.0
2007-01-18 21:30:00,84.234,84.303,84.147,84.286,166200000.0
2007-01-18 21:45:00,84.282,84.303,84.246,84.277,203200000.0
2007-01-18 22:00:00,84.296,84.309,84.225,84.263,195200000.0
2007-01-18 22:15:00,84.261,84.341,84.253,84.315,192000000.0
2007-01-18 22:30:00,84.322,84.388,84.236,84.337,208000000.0
2007-01-18 22:45:00,84.344,84.384,84.323,84.342,174800000.0
2007-01-18 23:00:00,84.342,84.35,84.307,84.328,202600000.0
2007-01-18 23:15:00,84.329,84.371,84.318,84.355,141200000.0
2007-01-18 23:30:00,84.352,84.371,84.298,84.307,211000000.0
2007-01-18 23:45:00,84.244,84.257,84.101,84.23,181200000.0
2007-01-19 00:00:00,84.225,84.225,84.141,84.152,171000000.0
2007-01-19 00:15:00,84.163,84.229,84.156,84.213,218600000.0
2007-01-19 00:30:00,84.206,84.233,84.181,84.212,205200000.0
2007-01-19 00:45:00,84.21,84.226,84.177,84.179,121600000.0
2007-01-19 01:00:00,84.174,84.275,84.174,84.275,163200000.0
2007-01-19 01:15:00,84.274,84.291,84.222,84.278,164600000.0
2007-01-19 01:30:00,84.279,84.291,84.234,84.273,177000000.0
2007-01-19 01:45:00,84.257,84.283,84.228,84.25,144000000.0
2007-01-19 02:00:00,84.246,84.282,84.193,84.273,179600000.0
2007-01-19 02:15:00,84.277,84.312,84.21,84.301,198400000.0
2007-01-19 02:30:00,84.304,84.33,84.291,84.3,160000000.0
2007-01-19 02:45:00,84.289,84.296,84.064,84.171,177600000.0
2007-01-19 03:00:00,84.19,84.209,84.095,84.181,184400000.0
2007-01-19 03:15:00,84.183,84.193,84.126,84.177,181200000.0
2007-01-19 03:30:00,84.182,84.209,84.12,84.162,163000000.0
2007-01-19 03:45:00,84.163,84.216,84.159,84.199,147200000.0
2007-01-19 04:00:00,84.208,84.272,84.187,84.243,178000000.0
2007-01-19 04:15:00,84.249,84.265,84.155,84.261,164000000.0
2007-01-19 04:30:00,84.25,84.25,84.202,84.223,147600000.0
2007-01-19 04:45:00,84.213,84.257,84.149,84.257,180200000.0
2007-01-19 05:00:00,84.256,84.293,84.239,84.277,192000000.0
2007-01-19 05:15:00,84.256,84.275,84.23,84.245,157800000.0
2007-01-19 05:30:00,84.264,84.272,84.207,84.207,121000000.0
2007-01-19 05:45:00,84.209,84.247,84.141,84.219,147200000.0
2007-01-19 06:00:00,84.244,84.256,84.108,84.204,168000000.0
2007-01-19 06:15:00,84.191,84.202,84.13,84.166,147600000.0
2007-01-19 06:30:00,84.168,84.243,84.164,84.224,186600000.0
2007-01-19 06:45:00,84.205,84.221,84.173,84.204,174200000.0
2007-01-19 07:00:00,84.195,84.258,84.188,84.205,184000000.0
2007-01-19 07:15:00,84.213,84.257,84.19,84.248,200000000.0
2007-01-19 07:30:00,84.26,84.278,84.2,84.233,128400000.0
2007-01-19 07:45:00,84.261,84.307,84.235,84.283,194600000.0
2007-01-19 08:00:00,84.288,84.291,84.238,84.28,181200000.0
2007-01-19 08:15:00,84.303,84.342,84.241,84.318,190800000.0
2007-01-19 08:30:00,84.295,84.389,84.295,84.337,202000000.0
2007-01-19 08:45:00,84.331,84.384,84.296,84.365,196200000.0
2007-01-19 09:00:00,84.379,84.387,84.305,84.305,194600000.0
2007-01-19 09:15:00,84.301,84.344,84.191,84.191,164800000.0
2007-01-19 09:30:00,84.216,84.28,84.194,84.242,193600000.0
2007-01-19 09:45:00,84.245,84.245,84.128,84.201,216000000.0
2007-01-19 10:00:00,84.197,84.242,84.146,84.222,192000000.0
2007-01-19 10:15:00,84.217,84.256,84.214,84.241,173600000.0
2007-01-19 10:30:00,84.249,84.249,84.128,84.207,170600000.0
2007-01-19 10:45:00,84.194,84.245,84.141,84.233,204800000.0
2007-01-19 11:00:00,84.243,84.271,84.136,84.211,185000000.0
2007-01-19 11:15:00,84.202,84.252,84.197,84.218,201400000.0
2007-01-19 11:30:00,84.211,84.337,84.211,84.31,182400000.0
2007-01-19 11:45:00,84.311,84.361,84.259,84.305,178600000.0
2007-01-19 12:00:00,84.318,84.32,84.255,84.266,163600000.0
2007-01-19 12:15:00,84.269,84.281,84.199,84.28,181200000.0
2007-01-19 12:30:00,84.279,84.279,84.136,84.228,199400000.0
2007-01-19 12:45:00,84.229,84.244,84.169,84.169,186400000.0
2007-01-19 13:00:00,84.181,84.195,84.143,84.143,163000000.0
2007-01-19 13:15:00,84.15,84.222,84.11,84.178,161600000.0
2007-01-19 13:30:00,84.185,84.231,84.181,84.227,258000000.0
2007-01-19 13:45:00,84.226,84.28,84.199,84.263,261800000.0
2007-01-19 14:00:00,84.251,84.292,84.235,84.264,259800000.0
2007-01-19 14:15:00,84.264,84.292,84.26,84.268,180200000.0
2007-01-19 14:30:00,84.275,84.283,84.188,84.248,315200000.0
2007-01-19 14:45:00,84.25,84.275,84.226,84.261,224000000.0
2007-01-19 15:00:00,84.269,84.303,84.236,84.253,280000000.0
2007-01-19 15:15:00,84.271,84.343,84.247,84.337,457800000.0
2007-01-19 15:30:00,84.244,84.391,84.207,84.334,557600000.0
2007-01-19 15:45:00,84.337,84.374,84.327,84.351,340200000.0
2007-01-19 16:00:00,84.355,84.38,84.267,84.28,588400000.0
2007-01-19 16:15:00,84.308,84.323,84.28,84.312,351200000.0
2007-01-19 16:30:00,84.316,84.322,84.251,84.268,478800000.0
2007-01-19 16:45:00,84.274,84.284,84.188,84.251,569400000.0
2007-01-19 17:00:00,84.255,84.289,84.227,84.231,625400000.0
2007-01-19 17:15:00,84.234,84.306,84.193,84.288,345000000.0
2007-01-19 17:30:00,84.286,84.361,84.279,84.326,546200000.0
2007-01-19 17:45:00,84.315,84.334,84.234,84.234,605200000.0
2007-01-19 18:00:00,84.235,84.295,84.227,84.265,436400000.0
2007-01-19 18:15:00,84.259,84.285,84.218,84.275,514000000.0
2007-01-19 18:30:00,84.28,84.285,84.185,84.229,683200000.0
2007-01-19 18:45:00,84.22,84.266,84.202,84.249,241000000.0
2007-01-19 19:00:00,84.26,84.348,84.26,84.323,329600000.0
2007-01-19 19:15:00,84.321,84.388,84.313,84.372,201800000.0
2007-01-19 19:30:00,84.38,84.387,84.319,84.346,137600000.0
2007-01-19 19:45:00,84.349,84.364,84.317,84.341,129400000.0
2007-01-19 20:00:00,84.345,84.362,84.325,84.361,165600000.0
2007-01-19 20:15:00,84.369,84.379,84.248,84.308,227600000.0
2007-01-19 20:30:00,84.323,84.343,84.264,84.267,150400000.0
2007-01-19 20:45:00,84.266,84.304,84.26,84.289,169600000.0
2007-01-19 21:00:00,84.289,84.294,84.251,84.274,76800000.0
2007-01-19 21:15:00,84.276,84.281,84.193,84.261,88000000.0
2007-01-19 21:30:00,84.267,84.31,84.188,84.258,144400000.0
2007-01-19 21:45:00,84.262,84.283,84.236,84.247,155600000.0
2007-01-19 22:00:00,84.257,84.294,84.252,84.29,187200000.0
2007-01-19 22:15:00,84.281,84.306,84.267,84.275,166400000.0
2007-01-19 22:30:00,84.28,84.287,84.21,84.271,188800000.0
2007-01-19 22:45:00,84.264,84.319,84.258,84.269,169200000.0
2007-01-19 23:00:00,84.274,84.295,84.238,84.275,189800000.0
2007-01-19 23:15:00,84.299,84.323,84.249,84.303,149800000.0
2007-01-19 23:30:00,84.314,84.334,84.295,84.31,136000000.0
2007-01-19 23:45:00,84.302,84.308,84.182,84.292,171000000.0
2007-01-22 00:30:00,84.258,84.276,84.128,84.156,34000000.0
2007-01-22 00:45:00,84.158,84.217,84.152,84.204,164800000.0
2007-01-22 01:00:00,84.205,84.213,84.107,84.16,199400000.0
2007-01-22 01:15:00,84.168,84.231,84.14,84.23,152000000.0
2007-01-22 01:30:00,84.233,84.235,84.184,84.215,179200000.0
2007-01-22 01:45:00,84.239,84.246,84.161,84.211,204800000.0
2007-01-22 02:00:00,84.209,84.263,84.205,84.235,197800000.0
2007-01-22 02:15:00,84.24,84.292,84.176,84.259,179200000.0
2007-01-22 02:30:00,84.265,84.353,84.255,84.317,169400000.0
2007-01-22 02:45:00,84.319,84.382,84.267,84.336,155200000.0
2007-01-22 03:00:00,84.325,84.338,84.274,84.335,166400000.0
2007-01-22 03:15:00,84.33,84.362,84.304,84.322,172600000.0
2007-01-22 03:30:00,84.334,84.341,84.257,84.33,166400000.0
2007-01-22 03:45:00,84.323,84.332,84.29,84.301,156800000.0
2007-01-22 04:00:00,84.3,84.313,84.28,84.305,115200000.0
2007-01-22 04:15:00,84.311,84.333,84.202,84.323,165800000.0
2007-01-22 04:30:00,84.323,84.342,84.275,84.31,108000000.0
2007-01-22 04:45:00,84.311,84.35,84.231,84.328,121600000.0
2007-01-22 05:00:00,84.323,84.339,84.274,84.294,117800000.0
2007-01-22 05:15:00,84.298,84.319,84.264,84.306,96000000.0
2007-01-22 05:30:00,84.312,84.336,84.274,84.325,156200000.0
2007-01-22 05:45:00,84.31,84.351,84.229,84.333,166400000.0
2007-01-22 06:00:00,84.353,84.38,84.275,84.378,172600000.0
2007-01-22 06:15:00,84.391,84.391,84.317,84.318,120400000.0
2007-01-22 06:30:00,84.306,84.32,84.234,84.304,180600000.0
2007-01-22 06:45:00,84.307,84.344,84.292,84.311,138600000.0
2007-01-22 07:00:00,84.32,84.361,84.311,84.344,115200000.0
2007-01-22 07:15:00,84.35,84.362,84.33,84.345,114000000.0
2007-01-22 07:30:00,84.362,84.378,84.322,84.33,103400000.0
2007-01-22 07:45:00,84.334,84.345,84.303,84.337,157600000.0
2007-01-22 08:00:00,84.346,84.371,84.321,84.327,168400000.0
2007-01-22 08:15:00,84.341,84.371,84.272,84.371,181200000.0
2007-01-22 08:30:00,84.355,84.379,84.301,84.363,202000000.0
2007-01-22 08:45:00,84.356,84.384,84.328,84.328,187200000.0
2007-01-22 09:00:00,84.344,84.354,84.281,84.34,184800000.0
2007-01-22 09:15:00,84.34,84.399,84.284,84.369,190800000.0
2007-01-22 09:30:00,84.367,84.431,84.351,84.407,180800000.0
2007-01-22 09:45:00,84.416,84.43,84.295,84.384,216000000.0
2007-01-22 10:00:00,84.388,84.394,84.323,84.378,176000000.0
2007-01-22 10:15:00,84.368,84.368,84.306,84.354,178600000.0
2007-01-22 10:30:00,84.367,84.454,84.356,84.438,159400000.0
2007-01-22 10:45:00,84.433,84.479,84.319,84.408,204200000.0
2007-01-22 11:00:00,84.42,84.436,84.334,84.415,177600000.0
2007-01-22 11:15:00,84.421,84.496,84.417,84.492,153600000.0
2007-01-22 11:30:00,84.492,84.55,84.474,84.513,194000000.0
2007-01-22 11:45:00,84.522,84.56,84.477,84.542,179600000.0
2007-01-22 12:00:00,84.548,84.606,84.478,84.596,191400000.0
2007-01-22 12:15:00,84.594,84.636,84.541,84.63,204600000.0
2007-01-22 12:30:00,84.606,84.649,84.531,84.632,197000000.0
2007-01-22 12:45:00,84.636,84.636,84.541,84.581,202600000.0
2007-01-22 13:00:00,84.583,84.653,84.572,84.63,183200000.0
2007-01-22 13:15:00,84.644,84.65,84.537,84.638,183400000.0
2007-01-22 13:30:00,84.635,84.68,84.635,84.666,220800000.0
2007-01-22 13:45:00,84.666,84.74,84.657,84.736,282600000.0
2007-01-22 14:00:00,84.732,84.849,84.724,84.794,372200000.0
2007-01-22 14:15:00,84.793,84.809,84.736,84.737,311800000.0
2007-01-22 14:30:00,84.736,84.809,84.736,84.804,314600000.0
2007-01-22 14:45:00,84.792,84.908,84.785,84.9,267600000.0
2007-01-22 15:00:00,84.907,84.954,84.894,84.942,290800000.0
2007-01-22 15:15:00,84.932,85.017,84.893,84.99,457600000.0
2007-01-22 15:30:00,84.89,85.032,84.846,85.027,594200000.0
2007-01-22 15:45:00,85.028,85.056,84.981,84.983,340800000.0
2007-01-22 16:00:00,84.98,85.005,84.947,84.978,589000000.0
2007-01-22 16:15:00,84.986,85.026,84.976,84.998,414000000.0
2007-01-22 16:30:00,84.998,84.998,84.924,84.946,559400000.0
2007-01-22 16:45:00,84.946,84.989,84.932,84.963,571800000.0
2007-01-22 17:00:00,84.971,85.015,84.953,84.953,624200000.0
2007-01-22 17:15:00,84.96,84.978,84.913,84.968,361600000.0
2007-01-22 17:30:00,84.957,85.023,84.946,85.015,509200000.0
2007-01-22 17:45:00,85.017,85.125,85.013,85.122,607400000.0
2007-01-22 18:00:00,85.112,85.126,85.037,85.048,437200000.0
2007-01-22 18:15:00,85.049,85.063,84.995,85.054,513400000.0
2007-01-22 18:30:00,85.052,85.076,84.972,84.987,650800000.0
2007-01-22 18:45:00,85.003,85.003,84.947,84.957,323000000.0
2007-01-22 19:00:00,84.953,84.977,84.902,84.932,312000000.0
2007-01-22 19:15:00,84.935,84.949,84.896,84.908,188200000.0
2007-01-22 19:30:00,84.923,84.945,84.863,84.9,160000000.0
2007-01-22 19:45:00,84.899,84.929,84.888,84.905,203600000.0
2007-01-22 20:00:00,84.904,84.924,84.795,84.861,197800000.0
2007-01-22 20:15:00,84.873,84.939,84.856,84.924,203200000.0
2007-01-22 20:30:00,84.917,84.942,84.893,84.916,156800000.0
2007-01-22 20:45:00,84.911,84.928,84.863,84.895,176200000.0
2007-01-22 21:00:00,84.9,84.948,84.864,84.932,202000000.0
2007-01-22 21:15:00,84.93,84.947,84.855,84.886,159400000.0
2007-01-22 21:30:00,84.885,84.948,84.821,84.945,142400000.0
2007-01-22 21:45:00,84.948,84.957,84.883,84.883,173600000.0
2007-01-22 22:00:00,84.896,84.914,84.848,84.883,180200000.0
2007-01-22 22:15:00,84.874,84.901,84.866,84.883,159800000.0
2007-01-22 22:30:00,84.867,84.957,84.771,84.954,201000000.0
2007-01-22 22:45:00,84.947,84.958,84.883,84.907,145400000.0
2007-01-22 23:00:00,84.915,84.934,84.881,84.929,203200000.0
2007-01-22 23:15:00,84.937,84.992,84.919,84.962,166400000.0
2007-01-22 23:30:00,84.967,85.025,84.949,85.024,215400000.0
2007-01-22 23:45:00,85.066,85.095,84.984,85.035,179200000.0
2007-01-23 00:00:00,85.04,85.074,85.024,85.053,171200000.0
2007-01-23 00:15:00,85.055,85.088,85.027,85.038,147200000.0
2007-01-23 00:30:00,85.054,85.056,84.95,84.975,153400000.0
2007-01-23 00:45:00,84.971,85.004,84.945,84.969,154000000.0
2007-01-23 01:00:00,84.968,85.015,84.911,85.006,188800000.0
2007-01-23 01:15:00,85.006,85.103,84.991,85.092,174400000.0
2007-01-23 01:30:00,85.086,85.086,84.985,85.019,200200000.0
2007-01-23 01:45:00,85.031,85.067,84.987,84.993,194600000.0
2007-01-23 02:00:00,85.009,85.054,84.989,85.006,172800000.0
2007-01-23 02:15:00,85.012,85.015,84.944,84.984,155600000.0
2007-01-23 02:30:00,84.978,85.041,84.938,85.041,193600000.0
2007-01-23 02:45:00,85.044,85.047,84.914,85.001,140800000.0
2007-01-23 03:00:00,85.003,85.03,84.895,84.991,167400000.0
2007-01-23 03:15:00,84.999,85.016,84.957,84.978,175400000.0
2007-01-23 03:30:00,84.986,85.012,84.884,84.966,150400000.0
2007-01-23 03:45:00,84.953,85.008,84.927,85.004,166800000.0
2007-01-23 04:00:00,85.009,85.081,84.994,85.066,135400000.0
2007-01-23 04:15:00,85.045,85.045,84.937,84.996,153000000.0
2007-01-23 04:30:00,84.993,85.064,84.993,85.031,179200000.0
2007-01-23 04:45:00,85.036,85.056,84.891,84.99,163200000.0
2007-01-23 05:00:00,84.988,85.035,84.958,85.01,169600000.0
2007-01-23 05:15:00,85.015,85.047,84.967,85.019,147200000.0
2007-01-23 05:30:00,85.016,85.065,85.004,85.047,145600000.0
2007-01-23 05:45:00,85.049,85.063,84.952,84.996,168200000.0
2007-01-23 06:00:00,85.01,85.04,84.942,85.026,174400000.0
2007-01-23 06:15:00,85.017,85.076,85.017,85.033,125800000.0
2007-01-23 06:30:00,85.03,85.053,84.942,85.013,177000000.0
2007-01-23 06:45:00,85.018,85.018,84.963,85.007,198400000.0
2007-01-23 07:00:00,85.015,85.068,84.993,85.044,143400000.0
2007-01-23 07:15:00,85.043,85.057,84.98,85.001,173200000.0
2007-01-23 07:30:00,85.019,85.024,84.999,85.011,64000000.0
2007-01-23 07:45:00,85.006,85.015,84.972,85.015,155200000.0
2007-01-23 08:00:00,85.018,85.024,84.968,84.976,150200000.0
2007-01-23 08:15:00,84.979,85.009,84.905,84.98,192000000.0
2007-01-23 08:30:00,84.964,84.993,84.958,84.992,117200000.0
2007-01-23 08:45:00,84.979,84.986,84.932,84.975,144000000.0
2007-01-23 09:00:00,84.977,85.0,84.917,84.978,194600000.0
2007-01-23 09:15:00,84.987,85.027,84.909,84.983,189800000.0
2007-01-23 09:30:00,84.973,85.012,84.948,84.951,193600000.0
2007-01-23 09:45:00,84.962,84.99,84.939,84.961,198800000.0
2007-01-23 10:00:00,84.964,84.973,84.879,84.918,190800000.0
2007-01-23 10:15:00,84.908,85.023,84.908,85.021,178000000.0
2007-01-23 10:30:00,85.028,85.239,85.013,85.204,185400000.0
2007-01-23 10:45:00,85.167,85.22,85.102,85.187,203600000.0
2007-01-23 11:00:00,85.199,85.369,85.171,85.337,217400000.0
2007-01-23 11:15:00,85.319,85.352,85.289,85.328,201200000.0
2007-01-23 11:30:00,85.33,85.343,85.265,85.332,175200000.0
2007-01-23 11:45:00,85.327,85.346,85.268,85.314,189600000.0
2007-01-23 12:00:00,85.317,85.336,85.236,85.253,191400000.0
2007-01-23 12:15:00,85.257,85.285,85.198,85.274,202800000.0
2007-01-23 12:30:00,85.263,85.347,85.203,85.339,211200000.0
2007-01-23 12:45:00,85.326,85.354,85.277,85.328,189600000.0
2007-01-23 13:00:00,85.323,85.329,85.244,85.254,198200000.0
2007-01-23 13:15:00,85.266,85.272,85.142,85.26,184000000.0
2007-01-23 13:30:00,85.275,85.293,85.244,85.257,268200000.0
2007-01-23 13:45:00,85.258,85.337,85.258,85.274,251200000.0
2007-01-23 14:00:00,85.273,85.352,85.246,85.332,371000000.0
2007-01-23 14:15:00,85.327,85.327,85.273,85.288,265600000.0
2007-01-23 14:30:00,85.279,85.304,85.14,85.155,314600000.0
2007-01-23 14:45:00,85.158,85.21,85.045,85.201,268200000.0
2007-01-23 15:00:00,85.203,85.212,85.121,85.152,287400000.0
2007-01-23 15:15:00,85.141,85.195,85.067,85.159,430800000.0
2007-01-23 15:30:00,85.066,85.216,85.033,85.185,593200000.0
2007-01-23 15:45:00,85.181,85.217,85.153,85.211,340800000.0
2007-01-23 16:00:00,85.195,85.226,85.147,85.151,589400000.0
2007-01-23 16:15:00,85.152,85.18,85.105,85.177,413600000.0
2007-01-23 16:30:00,85.185,85.236,85.171,85.217,488800000.0
2007-01-23 16:45:00,85.204,85.239,85.161,85.167,560200000.0
2007-01-23 17:00:00,85.173,85.186,85.116,85.13,585600000.0
2007-01-23 17:15:00,85.13,85.166,85.109,85.127,360600000.0
2007-01-23 17:30:00,85.114,85.132,85.095,85.13,546400000.0
2007-01-23 17:45:00,85.119,85.129,85.076,85.103,608000000.0
2007-01-23 18:00:00,85.099,85.159,85.093,85.135,408600000.0
2007-01-23 18:15:00,85.136,85.179,85.121,85.179,435600000.0
2007-01-23 18:30:00,85.182,85.266,85.149,85.266,683400000.0
2007-01-23 18:45:00,85.262,85.317,85.246,85.286,322600000.0
2007-01-23 19:00:00,85.278,85.278,85.179,85.242,260200000.0
2007-01-23 19:15:00,85.249,85.262,85.218,85.23,243200000.0
2007-01-23 19:30:00,85.235,85.243,85.164,85.176,150400000.0
2007-01-23 19:45:00,85.18,85.23,85.165,85.205,150800000.0
2007-01-23 20:00:00,85.213,85.223,85.112,85.206,219000000.0
2007-01-23 20:15:00,85.239,85.294,85.231,85.275,238400000.0
2007-01-23 20:30:00,85.292,85.293,85.248,85.253,115000000.0
2007-01-23 20:45:00,85.258,85.317,85.244,85.307,180000000.0
2007-01-23 21:00:00,85.311,85.319,85.276,85.301,180800000.0
2007-01-23 21:15:00,85.296,85.356,85.203,85.301,168000000.0
2007-01-23 21:30:00,85.264,85.333,85.22,85.283,149800000.0
2007-01-23 21:45:00,85.293,85.326,85.28,85.286,191800000.0
2007-01-23 22:00:00,85.311,85.314,85.212,85.221,200200000.0
2007-01-23 22:15:00,85.219,85.241,85.194,85.205,172800000.0
2007-01-23 22:30:00,85.216,85.229,85.143,85.202,201800000.0
2007-01-23 22:45:00,85.211,85.258,85.185,85.25,198400000.0
2007-01-23 23:00:00,85.255,85.271,85.208,85.27,196200000.0
2007-01-23 23:15:00,85.269,85.269,85.17,85.229,184400000.0
2007-01-23 23:30:00,85.249,85.263,85.206,85.252,166400000.0
2007-01-23 23:45:00,85.247,85.283,85.152,85.278,153000000.0
2007-01-24 00:00:00,85.283,85.287,85.225,85.264,109800000.0
2007-01-24 00:15:00,85.26,85.286,85.229,85.264,186000000.0
2007-01-24 00:30:00,85.272,85.283,85.246,85.262,110400000.0
2007-01-24 00:45:00,85.257,85.297,85.248,85.256,177600000.0
2007-01-24 01:00:00,85.254,85.277,85.195,85.228,179000000.0
2007-01-24 01:15:00,85.234,85.237,85.159,85.203,186600000.0
2007-01-24 01:30:00,85.205,85.233,85.195,85.211,176000000.0
2007-01-24 01:45:00,85.207,85.222,85.158,85.211,169600000.0
2007-01-24 02:00:00,85.223,85.259,85.175,85.249,184800000.0
2007-01-24 02:15:00,85.233,85.323,85.146,85.292,185600000.0
2007-01-24 02:30:00,85.286,85.286,85.092,85.117,193000000.0
2007-01-24 02:45:00,85.12,85.302,85.12,85.283,185000000.0
2007-01-24 03:00:00,85.276,85.404,85.168,85.379,188800000.0
2007-01-24 03:15:00,85.383,85.414,85.201,85.238,194000000.0
2007-01-24 03:30:00,85.24,85.251,85.173,85.235,182800000.0
2007-01-24 03:45:00,85.225,85.243,85.186,85.189,173000000.0
2007-01-24 04:00:00,85.203,85.204,85.101,85.149,152400000.0
2007-01-24 04:15:00,85.151,85.151,85.005,85.072,189800000.0
2007-01-24 04:30:00,85.066,85.072,84.961,84.971,162600000.0
2007-01-24 04:45:00,84.981,84.99,84.888,84.979,177400000.0
2007-01-24 05:00:00,84.967,85.04,84.955,85.034,177400000.0
2007-01-24 05:15:00,85.032,85.057,85.006,85.023,120000000.0
2007-01-24 05:30:00,85.027,85.039,84.979,84.986,182400000.0
2007-01-24 05:45:00,84.987,85.035,84.931,85.015,175400000.0
2007-01-24 06:00:00,85.041,85.041,84.875,84.995,185000000.0
2007-01-24 06:15:00,84.998,85.014,84.935,84.958,167200000.0
2007-01-24 06:30:00,84.954,84.964,84.869,84.921,162000000.0
2007-01-24 06:45:00,84.924,84.927,84.88,84.911,211200000.0
2007-01-24 07:00:00,84.92,84.961,84.912,84.951,155000000.0
2007-01-24 07:15:00,84.958,84.999,84.951,84.997,158400000.0
2007-01-24 07:30:00,84.999,85.009,84.856,84.864,169600000.0
2007-01-24 07:45:00,84.877,84.935,84.841,84.854,177600000.0
2007-01-24 08:00:00,84.853,84.86,84.721,84.747,179200000.0
2007-01-24 08:15:00,84.749,84.796,84.687,84.782,128000000.0
2007-01-24 08:30:00,84.778,84.784,84.324,84.324,183200000.0
2007-01-24 08:45:00,84.303,84.382,84.17,84.197,197800000.0
2007-01-24 09:00:00,84.201,84.352,84.111,84.35,196400000.0
2007-01-24 09:15:00,84.339,84.366,84.113,84.14,189800000.0
2007-01-24 09:30:00,84.146,84.312,84.125,84.246,193000000.0
2007-01-24 09:45:00,84.26,84.271,84.081,84.142,216000000.0
2007-01-24 10:00:00,84.164,84.171,84.007,84.007,192000000.0
2007-01-24 10:15:00,83.98,83.995,83.924,83.96,192400000.0
2007-01-24 10:30:00,83.977,84.154,83.96,84.145,181200000.0
2007-01-24 10:45:00,84.136,84.173,84.057,84.151,204600000.0
2007-01-24 11:00:00,84.163,84.222,84.1,84.222,217000000.0
2007-01-24 11:15:00,84.242,84.407,84.214,84.358,201600000.0
2007-01-24 11:30:00,84.339,84.812,84.339,84.708,194000000.0
2007-01-24 11:45:00,84.714,84.805,84.667,84.789,191400000.0
2007-01-24 12:00:00,84.79,84.899,84.77,84.868,192400000.0
2007-01-24 12:15:00,84.868,85.002,84.81,84.969,193600000.0
2007-01-24 12:30:00,84.961,85.032,84.875,84.939,211200000.0
2007-01-24 12:45:00,84.971,84.979,84.872,84.889,185400000.0
2007-01-24 13:00:00,84.899,84.989,84.896,84.96,206800000.0
2007-01-24 13:15:00,84.977,85.015,84.875,84.958,201400000.0
2007-01-24 13:30:00,84.966,84.966,84.858,84.912,302400000.0
2007-01-24 13:45:00,84.924,84.924,84.82,84.903,261800000.0
2007-01-24 14:00:00,84.898,84.902,84.836,84.881,328400000.0
2007-01-24 14:15:00,84.88,84.88,84.802,84.812,313400000.0
2007-01-24 14:30:00,84.808,84.837,84.752,84.788,266000000.0
2007-01-24 14:45:00,84.804,84.827,84.698,84.756,268800000.0
2007-01-24 15:00:00,84.755,84.822,84.714,84.773,283400000.0
2007-01-24 15:15:00,84.768,84.829,84.677,84.768,458000000.0
2007-01-24 15:30:00,84.682,84.813,84.645,84.763,592800000.0
2007-01-24 15:45:00,84.784,84.784,84.584,84.625,339400000.0
2007-01-24 16:00:00,84.616,84.627,84.514,84.557,589800000.0
2007-01-24 16:15:00,84.564,84.626,84.507,84.626,413200000.0
2007-01-24 16:30:00,84.619,84.689,84.61,84.677,559800000.0
2007-01-24 16:45:00,84.664,84.674,84.574,84.574,570200000.0
2007-01-24 17:00:00,84.584,84.678,84.384,84.397,627400000.0
2007-01-24 17:15:00,84.422,84.422,84.069,84.229,359800000.0
2007-01-24 17:30:00,84.263,84.361,84.241,84.271,543200000.0
2007-01-24 17:45:00,84.305,84.329,84.224,84.295,606200000.0
2007-01-24 18:00:00,84.306,84.359,84.272,84.276,440400000.0
2007-01-24 18:15:00,84.284,84.301,84.064,84.163,511800000.0
2007-01-24 18:30:00,84.161,84.169,84.048,84.099,675000000.0
2007-01-24 18:45:00,84.104,84.122,84.065,84.092,296000000.0
2007-01-24 19:00:00,84.082,84.104,84.021,84.032,329000000.0
2007-01-24 19:15:00,84.03,84.124,84.0,84.092,291400000.0
2007-01-24 19:30:00,84.121,84.139,84.037,84.132,172800000.0
2007-01-24 19:45:00,84.136,84.204,84.111,84.179,186600000.0
2007-01-24 20:00:00,84.171,84.171,84.063,84.127,248000000.0
2007-01-24 20:15:00,84.137,84.137,84.069,84.098,225400000.0
2007-01-24 20:30:00,84.102,84.118,84.04,84.081,174400000.0
2007-01-24 20:45:00,84.078,84.082,83.984,84.062,204200000.0
2007-01-24 21:00:00,84.047,84.11,84.022,84.109,186600000.0
2007-01-24 21:15:00,84.112,84.136,84.046,84.109,178600000.0
2007-01-24 21:30:00,84.108,84.157,84.005,84.099,186600000.0
2007-01-24 21:45:00,84.091,84.115,83.894,83.894,202600000.0
2007-01-24 22:00:00,83.783,84.369,83.738,84.32,200000000.0
2007-01-24 22:15:00,84.323,84.534,84.31,84.534,200000000.0
2007-01-24 22:30:00,84.564,84.699,84.496,84.697,218000000.0
2007-01-24 22:45:00,84.714,84.824,84.703,84.804,188800000.0
2007-01-24 23:00:00,84.853,84.92,84.618,84.618,209000000.0
2007-01-24 23:15:00,84.637,84.769,84.637,84.725,169000000.0
2007-01-24 23:30:00,84.732,84.768,84.683,84.768,217000000.0
2007-01-24 23:45:00,84.765,84.857,84.701,84.857,179200000.0
2007-01-25 00:00:00,84.857,84.949,84.836,84.886,179200000.0
2007-01-25 00:15:00,84.895,84.93,84.866,84.916,191400000.0
2007-01-25 00:30:00,84.934,84.983,84.927,84.931,204800000.0
2007-01-25 00:45:00,84.923,84.926,84.834,84.85,190400000.0
2007-01-25 01:00:00,84.849,84.949,84.848,84.894,200000000.0
2007-01-25 01:15:00,84.878,84.9,84.792,84.842,185000000.0
2007-01-25 01:30:00,84.833,84.855,84.784,84.786,172200000.0
2007-01-25 01:45:00,84.789,84.844,84.581,84.593,206800000.0
2007-01-25 02:00:00,84.574,84.574,84.424,84.504,198400000.0
2007-01-25 02:15:00,84.532,84.552,84.315,84.415,204000000.0
2007-01-25 02:30:00,84.408,84.484,84.394,84.477,193000000.0
2007-01-25 02:45:00,84.472,84.56,84.429,84.46,177000000.0
2007-01-25 03:00:00,84.465,84.515,84.383,84.448,198800000.0
2007-01-25 03:15:00,84.473,84.489,84.432,84.474,194600000.0
2007-01-25 03:30:00,84.473,84.543,84.414,84.52,172200000.0
2007-01-25 03:45:00,84.521,84.525,84.357,84.38,186600000.0
2007-01-25 04:00:00,84.386,84.547,84.304,84.493,182200000.0
2007-01-25 04:15:00,84.483,84.521,84.343,84.348,189600000.0
2007-01-25 04:30:00,84.333,84.362,84.285,84.31,181000000.0
2007-01-25 04:45:00,84.317,84.327,84.191,84.265,166400000.0
2007-01-25 05:00:00,84.266,84.373,84.246,84.36,177000000.0
2007-01-25 05:15:00,84.346,84.346,84.168,84.233,187200000.0
2007-01-25 05:30:00,84.242,84.352,84.236,84.351,178600000.0
2007-01-25 05:45:00,84.35,84.355,84.227,84.302,169800000.0
2007-01-25 06:00:00,84.307,84.373,84.247,84.373,185000000.0
2007-01-25 06:15:00,84.36,84.381,84.308,84.333,176000000.0
2007-01-25 06:30:00,84.33,84.359,84.239,84.317,204200000.0
2007-01-25 06:45:00,84.319,84.319,84.224,84.236,193600000.0
2007-01-25 07:00:00,84.245,84.288,84.148,84.279,200000000.0
2007-01-25 07:15:00,84.284,84.433,84.271,84.293,195200000.0
2007-01-25 07:30:00,84.289,84.329,84.249,84.315,189800000.0
2007-01-25 07:45:00,84.299,84.34,84.256,84.302,204000000.0
2007-01-25 08:00:00,84.305,84.317,84.277,84.309,168400000.0
2007-01-25 08:15:00,84.335,84.353,84.235,84.318,192400000.0
2007-01-25 08:30:00,84.317,84.373,84.291,84.32,201600000.0
2007-01-25 08:45:00,84.302,84.381,84.302,84.363,209600000.0
2007-01-25 09:00:00,84.376,84.451,84.343,84.375,194600000.0
2007-01-25 09:15:00,84.373,84.511,84.333,84.487,189200000.0
2007-01-25 09:30:00,84.491,84.574,84.47,84.54,193600000.0
2007-01-25 09:45:00,84.541,84.74,84.532,84.72,215800000.0
2007-01-25 10:00:00,84.725,84.789,84.652,84.781,190200000.0
2007-01-25 10:15:00,84.791,84.834,84.66,84.722,184000000.0
2007-01-25 10:30:00,84.722,84.756,84.569,84.751,178600000.0
2007-01-25 10:45:00,84.749,84.841,84.738,84.783,204200000.0
2007-01-25 11:00:00,84.782,84.799,84.608,84.634,217600000.0
2007-01-25 11:15:00,84.597,84.679,84.514,84.514,202000000.0
2007-01-25 11:30:00,84.483,84.523,84.405,84.435,193600000.0
2007-01-25 11:45:00,84.433,84.536,84.372,84.532,190600000.0
2007-01-25 12:00:00,84.506,84.554,84.377,84.386,191400000.0
2007-01-25 12:15:00,84.381,84.413,84.315,84.387,204600000.0
2007-01-25 12:30:00,84.395,84.459,84.355,84.453,210000000.0
2007-01-25 12:45:00,84.458,84.526,84.436,84.522,192000000.0
2007-01-25 13:00:00,84.528,84.701,84.494,84.66,197800000.0
2007-01-25 13:15:00,84.686,84.689,84.536,84.585,201800000.0
2007-01-25 13:30:00,84.578,84.579,84.509,84.549,313000000.0
2007-01-25 13:45:00,84.546,84.882,84.514,84.834,265600000.0
2007-01-25 14:00:00,84.832,84.836,84.751,84.83,371400000.0
2007-01-25 14:15:00,84.839,84.863,84.791,84.863,256800000.0
2007-01-25 14:30:00,84.862,84.917,84.862,84.896,303400000.0
2007-01-25 14:45:00,84.905,84.922,84.821,84.841,250400000.0
2007-01-25 15:00:00,84.834,84.91,84.834,84.897,279800000.0
2007-01-25 15:15:00,84.894,84.894,84.758,84.843,396200000.0
2007-01-25 15:30:00,84.754,84.87,84.749,84.825,593400000.0
2007-01-25 15:45:00,84.816,84.819,84.772,84.792,340000000.0
2007-01-25 16:00:00,84.796,84.849,84.786,84.809,533000000.0
2007-01-25 16:15:00,84.8,84.916,84.713,84.909,412600000.0
2007-01-25 16:30:00,84.902,84.903,84.772,84.814,561800000.0
2007-01-25 16:45:00,84.799,84.847,84.779,84.791,476800000.0
2007-01-25 17:00:00,84.779,84.892,84.779,84.873,623200000.0
2007-01-25 17:15:00,84.866,84.866,84.793,84.793,359800000.0
2007-01-25 17:30:00,84.791,84.806,84.708,84.735,550200000.0
2007-01-25 17:45:00,84.721,84.759,84.702,84.732,606400000.0
2007-01-25 18:00:00,84.745,84.774,84.703,84.705,425400000.0
2007-01-25 18:15:00,84.707,84.707,84.542,84.615,512400000.0
2007-01-25 18:30:00,84.627,84.656,84.557,84.58,618200000.0
2007-01-25 18:45:00,84.59,84.599,84.525,84.599,341800000.0
2007-01-25 19:00:00,84.605,84.679,84.605,84.629,329800000.0
2007-01-25 19:15:00,84.631,84.653,84.603,84.603,250600000.0
2007-01-25 19:30:00,84.595,84.619,84.582,84.607,102400000.0
2007-01-25 19:45:00,84.611,84.63,84.585,84.598,176000000.0
2007-01-25 20:00:00,84.591,84.635,84.554,84.623,248400000.0
2007-01-25 20:15:00,84.63,84.639,84.572,84.594,214800000.0
2007-01-25 20:30:00,84.589,84.601,84.516,84.527,138000000.0
2007-01-25 20:45:00,84.538,84.547,84.438,84.438,189800000.0
2007-01-25 21:00:00,84.455,84.455,84.286,84.298,200400000.0
2007-01-25 21:15:00,84.284,84.403,84.263,84.323,183400000.0
2007-01-25 21:30:00,84.33,84.445,84.243,84.244,187600000.0
2007-01-25 21:45:00,84.254,84.417,84.223,84.402,207400000.0
2007-01-25 22:00:00,84.403,84.417,84.317,84.329,202600000.0
2007-01-25 22:15:00,84.318,84.333,84.28,84.321,202600000.0
2007-01-25 22:30:00,84.32,84.32,84.278,84.294,151400000.0
2007-01-25 22:45:00,84.293,84.363,84.289,84.338,192800000.0
2007-01-25 23:00:00,84.345,84.35,84.296,84.326,206600000.0
2007-01-25 23:15:00,84.337,84.337,84.16,84.209,197000000.0
2007-01-25 23:30:00,84.233,84.261,84.214,84.253,190400000.0
2007-01-25 23:45:00,84.244,84.424,84.167,84.376,173800000.0
2007-01-26 00:00:00,84.381,84.394,84.301,84.333,170000000.0
2007-01-26 00:15:00,84.333,84.368,84.305,84.346,181200000.0
2007-01-26 00:30:00,84.353,84.368,84.328,84.358,176000000.0
2007-01-26 00:45:00,84.357,84.455,84.345,84.429,166400000.0
2007-01-26 01:00:00,84.427,84.437,84.311,84.374,184000000.0
2007-01-26 01:15:00,84.381,84.592,84.371,84.55,197200000.0
2007-01-26 01:30:00,84.555,84.748,84.489,84.743,201600000.0
2007-01-26 01:45:00,84.747,84.814,84.656,84.682,193800000.0
2007-01-26 02:00:00,84.663,84.675,84.6,84.645,202600000.0
2007-01-26 02:15:00,84.666,84.742,84.608,84.738,197800000.0
2007-01-26 02:30:00,84.732,84.757,84.697,84.724,181200000.0
2007-01-26 02:45:00,84.719,84.778,84.602,84.741,161600000.0
2007-01-26 03:00:00,84.732,84.794,84.675,84.794,188200000.0
2007-01-26 03:15:00,84.798,84.813,84.743,84.762,180800000.0
2007-01-26 03:30:00,84.76,84.782,84.66,84.677,182800000.0
2007-01-26 03:45:00,84.66,84.672,84.55,84.564,186600000.0
2007-01-26 04:00:00,84.569,84.604,84.513,84.58,178000000.0
2007-01-26 04:15:00,84.583,84.621,84.513,84.598,177000000.0
2007-01-26 04:30:00,84.601,84.622,84.572,84.597,185000000.0
2007-01-26 04:45:00,84.592,84.596,84.454,84.553,169000000.0
2007-01-26 05:00:00,84.548,84.636,84.548,84.634,169600000.0
2007-01-26 05:15:00,84.643,84.657,84.583,84.624,176200000.0
2007-01-26 05:30:00,84.632,84.64,84.579,84.633,171200000.0
2007-01-26 05:45:00,84.627,84.675,84.571,84.648,165800000.0
2007-01-26 06:00:00,84.657,84.657,84.54,84.608,132200000.0
2007-01-26 06:15:00,84.613,84.627,84.574,84.576,129600000.0
2007-01-26 06:30:00,84.568,84.597,84.479,84.541,172600000.0
2007-01-26 06:45:00,84.549,84.675,84.53,84.668,174400000.0
2007-01-26 07:00:00,84.65,84.662,84.538,84.551,180200000.0
2007-01-26 07:15:00,84.547,84.571,84.534,84.558,155600000.0
2007-01-26 07:30:00,84.579,84.581,84.488,84.559,165200000.0
2007-01-26 07:45:00,84.551,84.579,84.543,84.552,183400000.0
2007-01-26 08:00:00,84.546,84.639,84.534,84.625,175400000.0
2007-01-26 08:15:00,84.631,84.641,84.603,84.613,138600000.0
2007-01-26 08:30:00,84.624,84.669,84.601,84.664,200400000.0
2007-01-26 08:45:00,84.66,84.746,84.658,84.7,189800000.0
2007-01-26 09:00:00,84.7,84.758,84.671,84.688,158400000.0
2007-01-26 09:15:00,84.693,84.822,84.69,84.788,163600000.0
2007-01-26 09:30:00,84.791,84.804,84.672,84.725,193000000.0
2007-01-26 09:45:00,84.754,84.779,84.655,84.656,198400000.0
2007-01-26 10:00:00,84.662,84.686,84.568,84.653,184400000.0
2007-01-26 10:15:00,84.642,84.651,84.563,84.571,185600000.0
2007-01-26 10:30:00,84.572,84.615,84.421,84.455,182400000.0
2007-01-26 10:45:00,84.461,84.616,84.453,84.549,203000000.0
2007-01-26 11:00:00,84.565,84.684,84.557,84.632,218000000.0
2007-01-26 11:15:00,84.607,84.624,84.522,84.553,186000000.0
2007-01-26 11:30:00,84.55,84.558,84.456,84.478,193000000.0
2007-01-26 11:45:00,84.482,84.504,84.384,84.495,178600000.0
2007-01-26 12:00:00,84.517,84.523,84.464,84.477,174400000.0
2007-01-26 12:15:00,84.475,84.521,84.418,84.44,193000000.0
2007-01-26 12:30:00,84.426,84.485,84.371,84.429,211200000.0
2007-01-26 12:45:00,84.435,84.442,84.37,84.401,184400000.0
2007-01-26 13:00:00,84.395,84.443,84.367,84.367,183400000.0
2007-01-26 13:15:00,84.373,84.441,84.33,84.427,199800000.0
2007-01-26 13:30:00,84.418,84.475,84.406,84.465,314000000.0
2007-01-26 13:45:00,84.458,84.547,84.436,84.504,282000000.0
2007-01-26 14:00:00,84.488,84.523,84.371,84.523,373200000.0
2007-01-26 14:15:00,84.536,84.595,84.494,84.522,312400000.0
2007-01-26 14:30:00,84.516,84.532,84.431,84.462,235200000.0
2007-01-26 14:45:00,84.456,84.486,84.408,84.447,268000000.0
2007-01-26 15:00:00,84.448,84.465,84.37,84.388,283200000.0
2007-01-26 15:15:00,84.389,84.405,84.101,84.183,457000000.0
2007-01-26 15:30:00,84.079,84.269,84.079,84.232,595600000.0
2007-01-26 15:45:00,84.257,84.276,84.168,84.272,340000000.0
2007-01-26 16:00:00,84.278,84.307,84.162,84.186,588000000.0
2007-01-26 16:15:00,84.178,84.191,84.097,84.152,414200000.0
2007-01-26 16:30:00,84.153,84.162,84.095,84.155,526400000.0
2007-01-26 16:45:00,84.148,84.214,84.138,84.157,541600000.0
2007-01-26 17:00:00,84.166,84.23,84.138,84.185,625200000.0
2007-01-26 17:15:00,84.183,84.32,84.172,84.288,361600000.0
2007-01-26 17:30:00,84.272,84.38,84.272,84.303,557200000.0
2007-01-26 17:45:00,84.289,84.504,84.289,84.488,606600000.0
2007-01-26 18:00:00,84.473,84.481,84.38,84.474,439200000.0
2007-01-26 18:15:00,84.464,84.494,84.434,84.486,500000000.0
2007-01-26 18:30:00,84.501,84.518,84.434,84.458,582000000.0
2007-01-26 18:45:00,84.461,84.487,84.414,84.435,341200000.0
2007-01-26 19:00:00,84.429,84.634,84.415,84.63,329400000.0
2007-01-26 19:15:00,84.638,84.733,84.609,84.609,228800000.0
2007-01-26 19:30:00,84.621,84.635,84.549,84.551,172600000.0
2007-01-26 19:45:00,84.584,84.609,84.514,84.518,188600000.0
2007-01-26 20:00:00,84.516,84.529,84.358,84.429,246200000.0
2007-01-26 20:15:00,84.434,84.45,84.357,84.36,238400000.0
2007-01-26 20:30:00,84.358,84.396,84.34,84.38,161600000.0
2007-01-26 20:45:00,84.38,84.397,84.355,84.377,177400000.0
2007-01-26 21:00:00,84.384,84.404,84.356,84.379,148600000.0
2007-01-26 21:15:00,84.37,84.41,84.308,84.338,181800000.0
2007-01-26 21:30:00,84.35,84.439,84.336,84.421,157200000.0
2007-01-26 21:45:00,84.416,84.426,84.376,84.385,158200000.0
2007-01-26 22:00:00,84.386,84.45,84.38,84.443,147600000.0
2007-01-26 22:15:00,84.446,84.466,84.432,84.451,148800000.0
2007-01-26 22:30:00,84.464,84.499,84.408,84.487,194400000.0
2007-01-26 22:45:00,84.492,84.523,84.479,84.497,142400000.0
2007-01-26 23:00:00,84.506,84.525,84.462,84.499,189600000.0
2007-01-26 23:15:00,84.499,84.592,84.485,84.592,159400000.0
2007-01-26 23:30:00,84.588,84.591,84.489,84.53,183200000.0
2007-01-26 23:45:00,84.534,84.567,84.471,84.541,181200000.0
2007-01-29 00:15:00,84.552,84.552,84.426,84.453,170000000.0
2007-01-29 00:30:00,84.449,84.487,84.447,84.467,160800000.0
2007-01-29 00:45:00,84.453,84.453,84.389,84.411,152400000.0
2007-01-29 01:00:00,84.42,84.439,84.346,84.393,161000000.0
2007-01-29 01:15:00,84.401,84.416,84.37,84.394,159200000.0
2007-01-29 01:30:00,84.401,84.434,84.374,84.424,186600000.0
2007-01-29 01:45:00,84.426,84.475,84.415,84.456,195200000.0
2007-01-29 02:00:00,84.476,84.552,84.454,84.53,185000000.0
2007-01-29 02:15:00,84.527,84.554,84.417,84.542,168000000.0
2007-01-29 02:30:00,84.551,84.611,84.541,84.607,182200000.0
2007-01-29 02:45:00,84.613,84.636,84.509,84.611,150800000.0
2007-01-29 03:00:00,84.625,84.652,84.539,84.635,171600000.0
2007-01-29 03:15:00,84.636,84.654,84.583,84.645,173200000.0
2007-01-29 03:30:00,84.646,84.708,84.585,84.664,176400000.0
2007-01-29 03:45:00,84.664,84.67,84.525,84.525,174800000.0
2007-01-29 04:00:00,84.521,84.548,84.486,84.519,156200000.0
2007-01-29 04:15:00,84.537,84.576,84.443,84.547,148000000.0
2007-01-29 04:30:00,84.555,84.592,84.551,84.584,136000000.0
2007-01-29 04:45:00,84.591,84.67,84.563,84.629,122000000.0
2007-01-29 05:00:00,84.612,84.626,84.572,84.599,152200000.0
2007-01-29 05:15:00,84.597,84.6,84.528,84.583,163000000.0
2007-01-29 05:30:00,84.596,84.631,84.554,84.629,171200000.0
2007-01-29 05:45:00,84.618,84.633,84.577,84.63,148200000.0
2007-01-29 06:00:00,84.646,84.674,84.566,84.665,161600000.0
2007-01-29 06:15:00,84.667,84.689,84.653,84.677,68800000.0
2007-01-29 06:30:00,84.676,84.72,84.638,84.692,133200000.0
2007-01-29 06:45:00,84.671,84.701,84.658,84.69,121000000.0
2007-01-29 07:00:00,84.69,84.695,84.612,84.643,132800000.0
2007-01-29 07:15:00,84.642,84.647,84.592,84.632,189800000.0
2007-01-29 07:30:00,84.631,84.649,84.599,84.644,147200000.0
2007-01-29 07:45:00,84.645,84.659,84.603,84.656,171200000.0
2007-01-29 08:00:00,84.658,84.712,84.653,84.69,140800000.0
2007-01-29 08:15:00,84.69,84.69,84.576,84.67,174400000.0
2007-01-29 08:30:00,84.666,84.692,84.629,84.692,178600000.0
2007-01-29 08:45:00,84.702,84.736,84.631,84.7,161000000.0
2007-01-29 09:00:00,84.713,84.864,84.713,84.812,194600000.0
2007-01-29 09:15:00,84.82,84.838,84.695,84.814,189800000.0
2007-01-29 09:30:00,84.817,84.842,84.739,84.832,179000000.0
2007-01-29 09:45:00,84.83,84.898,84.789,84.887,198200000.0
2007-01-29 10:00:00,84.886,84.886,84.772,84.789,191400000.0
2007-01-29 10:15:00,84.785,84.834,84.711,84.824,188800000.0
2007-01-29 10:30:00,84.827,84.839,84.725,84.817,182400000.0
2007-01-29 10:45:00,84.809,84.819,84.696,84.779,204800000.0
2007-01-29 11:00:00,84.787,84.832,84.751,84.81,187000000.0
2007-01-29 11:15:00,84.804,84.837,84.756,84.789,186600000.0
2007-01-29 11:30:00,84.798,84.823,84.764,84.823,180200000.0
2007-01-29 11:45:00,84.832,84.864,84.774,84.857,178600000.0
2007-01-29 12:00:00,84.859,84.883,84.779,84.808,177600000.0
2007-01-29 12:15:00,84.809,84.828,84.76,84.78,192800000.0
2007-01-29 12:30:00,84.776,84.788,84.685,84.765,209400000.0
2007-01-29 12:45:00,84.771,84.773,84.699,84.723,203600000.0
2007-01-29 13:00:00,84.708,84.754,84.678,84.678,154600000.0
2007-01-29 13:15:00,84.695,84.713,84.586,84.685,173800000.0
2007-01-29 13:30:00,84.684,84.745,84.656,84.728,280400000.0
2007-01-29 13:45:00,84.727,84.756,84.645,84.693,283200000.0
2007-01-29 14:00:00,84.688,84.772,84.684,84.769,372600000.0
2007-01-29 14:15:00,84.767,84.862,84.73,84.86,289600000.0
2007-01-29 14:30:00,84.849,84.874,84.824,84.874,307200000.0
2007-01-29 14:45:00,84.873,84.894,84.814,84.866,257600000.0
2007-01-29 15:00:00,84.861,84.878,84.828,84.878,256400000.0
2007-01-29 15:15:00,84.871,84.891,84.817,84.819,395000000.0
2007-01-29 15:30:00,84.747,84.873,84.707,84.829,561400000.0
2007-01-29 15:45:00,84.82,84.826,84.79,84.804,277200000.0
2007-01-29 16:00:00,84.802,84.856,84.792,84.854,458800000.0
2007-01-29 16:15:00,84.847,84.854,84.801,84.829,322600000.0
2007-01-29 16:30:00,84.829,84.839,84.696,84.76,560600000.0
2007-01-29 16:45:00,84.751,84.859,84.743,84.806,570400000.0
2007-01-29 17:00:00,84.802,84.856,84.783,84.806,597800000.0
2007-01-29 17:15:00,84.805,84.867,84.805,84.828,317200000.0
2007-01-29 17:30:00,84.813,84.838,84.805,84.822,541600000.0
2007-01-29 17:45:00,84.823,84.902,84.805,84.9,538200000.0
2007-01-29 18:00:00,84.901,84.944,84.899,84.934,437600000.0
2007-01-29 18:15:00,84.941,85.079,84.912,85.028,511800000.0
2007-01-29 18:30:00,85.031,85.058,84.937,84.937,670600000.0
2007-01-29 18:45:00,84.933,84.933,84.873,84.904,305400000.0
2007-01-29 19:00:00,84.902,84.902,84.789,84.841,328400000.0
2007-01-29 19:15:00,84.859,84.87,84.791,84.813,247800000.0
2007-01-29 19:30:00,84.829,84.837,84.768,84.805,156600000.0
2007-01-29 19:45:00,84.799,84.802,84.753,84.756,158200000.0
2007-01-29 20:00:00,84.739,84.767,84.664,84.733,211600000.0
2007-01-29 20:15:00,84.765,84.768,84.696,84.735,210000000.0
2007-01-29 20:30:00,84.736,84.765,84.704,84.706,167400000.0
2007-01-29 20:45:00,84.701,84.745,84.674,84.703,182000000.0
2007-01-29 21:00:00,84.698,84.709,84.618,84.62,177600000.0
2007-01-29 21:15:00,84.616,84.692,84.536,84.665,166800000.0
2007-01-29 21:30:00,84.668,84.696,84.588,84.682,144000000.0
2007-01-29 21:45:00,84.681,84.72,84.676,84.712,159800000.0
2007-01-29 22:00:00,84.713,84.733,84.699,84.717,195200000.0
2007-01-29 22:15:00,84.707,84.716,84.634,84.645,185600000.0
2007-01-29 22:30:00,84.652,84.657,84.566,84.584,219600000.0
2007-01-29 22:45:00,84.608,84.673,84.597,84.631,178400000.0
2007-01-29 23:00:00,84.635,84.641,84.597,84.612,208800000.0
2007-01-29 23:15:00,84.61,84.645,84.574,84.633,196600000.0
2007-01-29 23:30:00,84.643,84.65,84.619,84.636,124800000.0
2007-01-29 23:45:00,84.574,84.755,84.493,84.713,179200000.0
2007-01-30 00:00:00,84.741,84.741,84.632,84.701,176400000.0
2007-01-30 00:15:00,84.704,84.704,84.635,84.671,188200000.0
2007-01-30 00:30:00,84.685,84.814,84.66,84.77,187200000.0
2007-01-30 00:45:00,84.768,84.811,84.725,84.725,179200000.0
2007-01-30 01:00:00,84.722,84.744,84.645,84.726,168000000.0
2007-01-30 01:15:00,84.738,84.777,84.704,84.724,198400000.0
2007-01-30 01:30:00,84.725,84.741,84.704,84.707,143800000.0
2007-01-30 01:45:00,84.706,84.743,84.674,84.699,183400000.0
2007-01-30 02:00:00,84.708,84.708,84.609,84.618,162000000.0
2007-01-30 02:15:00,84.608,84.669,84.554,84.659,197800000.0
2007-01-30 02:30:00,84.662,84.672,84.57,84.584,182800000.0
2007-01-30 02:45:00,84.572,84.701,84.557,84.701,144400000.0
2007-01-30 03:00:00,84.68,84.734,84.589,84.684,200000000.0
2007-01-30 03:15:00,84.679,84.682,84.577,84.585,171200000.0
2007-01-30 03:30:00,84.591,84.61,84.519,84.589,164200000.0
2007-01-30 03:45:00,84.573,84.628,84.571,84.621,140200000.0
2007-01-30 04:00:00,84.623,84.635,84.592,84.62,160000000.0
2007-01-30 04:15:00,84.633,84.659,84.567,84.616,176000000.0
2007-01-30 04:30:00,84.613,84.663,84.584,84.632,154000000.0
2007-01-30 04:45:00,84.636,84.659,84.507,84.607,116800000.0
2007-01-30 05:00:00,84.604,84.633,84.602,84.602,166400000.0
2007-01-30 05:15:00,84.61,84.637,84.583,84.617,134600000.0
2007-01-30 05:30:00,84.636,84.738,84.633,84.726,193600000.0
2007-01-30 05:45:00,84.718,84.731,84.628,84.692,154000000.0
2007-01-30 06:00:00,84.704,84.837,84.675,84.812,174800000.0
2007-01-30 06:15:00,84.805,84.844,84.774,84.811,147200000.0
2007-01-30 06:30:00,84.804,84.81,84.713,84.793,176400000.0
2007-01-30 06:45:00,84.791,84.804,84.759,84.78,130600000.0
2007-01-30 07:00:00,84.782,84.795,84.714,84.782,184000000.0
2007-01-30 07:15:00,84.781,84.79,84.759,84.774,184000000.0
2007-01-30 07:30:00,84.766,84.786,84.739,84.769,132800000.0
2007-01-30 07:45:00,84.762,84.831,84.745,84.821,181800000.0
2007-01-30 08:00:00,84.841,84.863,84.812,84.835,167400000.0
2007-01-30 08:15:00,84.845,84.881,84.812,84.881,155200000.0
2007-01-30 08:30:00,84.873,84.886,84.808,84.858,201600000.0
2007-01-30 08:45:00,84.861,84.931,84.857,84.909,176400000.0
2007-01-30 09:00:00,84.929,85.062,84.911,84.96,182800000.0
2007-01-30 09:15:00,84.965,85.054,84.924,84.967,177400000.0
2007-01-30 09:30:00,84.964,85.096,84.893,85.073,193600000.0
2007-01-30 09:45:00,85.075,85.106,84.87,84.977,215800000.0
2007-01-30 10:00:00,84.995,85.035,84.841,84.841,177000000.0
2007-01-30 10:15:00,84.836,84.881,84.836,84.852,170400000.0
2007-01-30 10:30:00,84.855,84.87,84.747,84.801,181200000.0
2007-01-30 10:45:00,84.804,84.892,84.794,84.862,191400000.0
2007-01-30 11:00:00,84.863,84.863,84.735,84.812,217400000.0
2007-01-30 11:15:00,84.791,84.804,84.729,84.751,202000000.0
2007-01-30 11:30:00,84.746,84.747,84.599,84.601,193600000.0
2007-01-30 11:45:00,84.58,84.58,84.435,84.463,192000000.0
2007-01-30 12:00:00,84.47,84.597,84.463,84.59,149800000.0
2007-01-30 12:15:00,84.596,84.709,84.541,84.665,190600000.0
2007-01-30 12:30:00,84.646,84.673,84.559,84.64,200000000.0
2007-01-30 12:45:00,84.662,84.754,84.62,84.747,190200000.0
2007-01-30 13:00:00,84.754,84.754,84.591,84.6,197800000.0
2007-01-30 13:15:00,84.626,84.626,84.47,84.596,189800000.0
2007-01-30 13:30:00,84.616,84.638,84.587,84.596,313000000.0
2007-01-30 13:45:00,84.586,84.614,84.568,84.605,268600000.0
2007-01-30 14:00:00,84.591,84.621,84.582,84.591,206000000.0
2007-01-30 14:15:00,84.592,84.62,84.554,84.595,216000000.0
2007-01-30 14:30:00,84.592,84.611,84.526,84.561,300800000.0
2007-01-30 14:45:00,84.566,84.623,84.46,84.504,237200000.0
2007-01-30 15:00:00,84.522,84.558,84.479,84.533,293200000.0
2007-01-30 15:15:00,84.539,84.558,84.199,84.284,456000000.0
2007-01-30 15:30:00,84.184,84.288,84.145,84.208,594600000.0
2007-01-30 15:45:00,84.209,84.209,84.132,84.162,339000000.0
2007-01-30 16:00:00,84.17,84.17,84.057,84.088,589400000.0
2007-01-30 16:15:00,84.089,84.1,83.965,83.965,413800000.0
2007-01-30 16:30:00,83.965,83.991,83.88,83.958,560200000.0
2007-01-30 16:45:00,83.959,83.978,83.856,83.856,570000000.0
2007-01-30 17:00:00,83.801,83.836,83.765,83.798,601200000.0
2007-01-30 17:15:00,83.781,83.786,83.543,83.551,359200000.0
2007-01-30 17:30:00,83.57,83.694,83.539,83.694,532600000.0
2007-01-30 17:45:00,83.69,83.712,83.579,83.579,557200000.0
2007-01-30 18:00:00,83.547,83.735,83.506,83.73,436400000.0
2007-01-30 18:15:00,83.754,83.815,83.732,83.794,513000000.0
2007-01-30 18:30:00,83.791,83.841,83.768,83.817,615200000.0
2007-01-30 18:45:00,83.82,83.82,83.763,83.801,341600000.0
2007-01-30 19:00:00,83.812,83.822,83.739,83.777,329400000.0
2007-01-30 19:15:00,83.767,83.813,83.754,83.795,246200000.0
2007-01-30 19:30:00,83.792,83.795,83.737,83.737,155600000.0
2007-01-30 19:45:00,83.739,83.772,83.707,83.772,171200000.0
2007-01-30 20:00:00,83.767,83.799,83.745,83.745,233600000.0
2007-01-30 20:15:00,83.771,83.804,83.743,83.783,212200000.0
2007-01-30 20:30:00,83.784,83.855,83.784,83.823,168400000.0
2007-01-30 20:45:00,83.818,83.864,83.801,83.837,196600000.0
2007-01-30 21:00:00,83.839,83.839,83.784,83.829,161000000.0
2007-01-30 21:15:00,83.831,83.844,83.726,83.775,174800000.0
2007-01-30 21:30:00,83.78,83.844,83.73,83.782,177000000.0
2007-01-30 21:45:00,83.787,83.792,83.722,83.733,164200000.0
2007-01-30 22:00:00,83.734,83.739,83.703,83.718,171200000.0
2007-01-30 22:15:00,83.689,83.739,83.686,83.691,161600000.0
2007-01-30 22:30:00,83.702,83.747,83.65,83.745,176000000.0
2007-01-30 22:45:00,83.745,83.749,83.689,83.709,157200000.0
2007-01-30 23:00:00,83.715,83.715,83.661,83.682,220800000.0
2007-01-30 23:15:00,83.681,83.713,83.622,83.642,172800000.0
2007-01-30 23:30:00,83.642,83.67,83.601,83.615,223400000.0
2007-01-30 23:45:00,83.649,83.699,83.453,83.655,199400000.0
2007-01-31 00:00:00,83.648,83.655,83.533,83.597,171600000.0
2007-01-31 00:15:00,83.612,83.645,83.57,83.645,219200000.0
2007-01-31 00:30:00,83.645,83.727,83.641,83.717,174400000.0
2007-01-31 00:45:00,83.725,83.735,83.618,83.618,153600000.0
2007-01-31 01:00:00,83.608,83.613,83.528,83.61,164600000.0
2007-01-31 01:15:00,83.617,83.775,83.614,83.769,199400000.0
2007-01-31 01:30:00,83.768,83.807,83.686,83.706,201800000.0
2007-01-31 01:45:00,83.694,83.71,83.599,83.606,187000000.0
2007-01-31 02:00:00,83.604,83.613,83.533,83.564,197800000.0
2007-01-31 02:15:00,83.57,83.61,83.494,83.603,197800000.0
2007-01-31 02:30:00,83.609,83.625,83.576,83.599,193600000.0
2007-01-31 02:45:00,83.616,83.627,83.504,83.572,142200000.0
2007-01-31 03:00:00,83.57,83.627,83.565,83.578,172800000.0
2007-01-31 03:15:00,83.575,83.619,83.531,83.565,180800000.0
2007-01-31 03:30:00,83.571,83.598,83.507,83.582,195600000.0
2007-01-31 03:45:00,83.577,83.68,83.57,83.669,187200000.0
2007-01-31 04:00:00,83.647,83.719,83.623,83.703,167800000.0
2007-01-31 04:15:00,83.704,83.716,83.599,83.648,177000000.0
2007-01-31 04:30:00,83.639,83.652,83.613,83.635,115200000.0
2007-01-31 04:45:00,83.657,83.659,83.558,83.641,168800000.0
2007-01-31 05:00:00,83.61,83.649,83.594,83.607,164800000.0
2007-01-31 05:15:00,83.606,83.631,83.562,83.609,163600000.0
2007-01-31 05:30:00,83.619,83.649,83.596,83.646,135400000.0
2007-01-31 05:45:00,83.648,83.664,83.555,83.66,176000000.0
2007-01-31 06:00:00,83.665,83.672,83.572,83.646,116200000.0
2007-01-31 06:15:00,83.652,83.69,83.641,83.668,150400000.0
2007-01-31 06:30:00,83.664,83.683,83.581,83.659,164800000.0
2007-01-31 06:45:00,83.676,83.692,83.649,83.676,123200000.0
2007-01-31 07:00:00,83.683,83.683,83.62,83.655,148800000.0
2007-01-31 07:15:00,83.651,83.66,83.627,83.636,181200000.0
2007-01-31 07:30:00,83.644,83.651,83.593,83.608,120000000.0
2007-01-31 07:45:00,83.605,83.607,83.553,83.558,158600000.0
2007-01-31 08:00:00,83.54,83.54,83.443,83.506,185200000.0
2007-01-31 08:15:00,83.517,83.535,83.429,83.488,192000000.0
2007-01-31 08:30:00,83.501,83.56,83.48,83.545,201400000.0
2007-01-31 08:45:00,83.545,83.57,83.392,83.392,185600000.0
2007-01-31 09:00:00,83.39,83.423,83.205,83.205,195200000.0
2007-01-31 09:15:00,83.217,83.22,83.059,83.132,190800000.0
2007-01-31 09:30:00,83.112,83.115,82.982,83.102,193600000.0
2007-01-31 09:45:00,83.106,83.17,83.036,83.149,215800000.0
2007-01-31 10:00:00,83.149,83.165,83.065,83.071,192400000.0
2007-01-31 10:15:00,83.062,83.103,83.01,83.098,182400000.0
2007-01-31 10:30:00,83.094,83.094,82.946,83.061,181200000.0
2007-01-31 10:45:00,83.051,83.18,83.044,83.129,204800000.0
2007-01-31 11:00:00,83.145,83.226,83.09,83.113,217600000.0
2007-01-31 11:15:00,83.115,83.223,83.115,83.182,188800000.0
2007-01-31 11:30:00,83.197,83.248,83.15,83.152,194000000.0
2007-01-31 11:45:00,83.144,83.193,82.98,82.98,192000000.0
2007-01-31 12:00:00,82.963,82.99,82.923,82.974,191200000.0
2007-01-31 12:15:00,82.947,83.006,82.907,83.003,191400000.0
2007-01-31 12:30:00,82.999,83.034,82.934,83.032,197800000.0
2007-01-31 12:45:00,83.037,83.144,83.019,83.107,187200000.0
2007-01-31 13:00:00,83.105,83.261,83.101,83.187,201400000.0
2007-01-31 13:15:00,83.193,83.227,83.014,83.084,188000000.0
2007-01-31 13:30:00,83.084,83.098,82.911,82.911,280800000.0
2007-01-31 13:45:00,82.895,82.909,82.83,82.854,283000000.0
2007-01-31 14:00:00,82.847,82.993,82.743,82.968,372600000.0
2007-01-31 14:15:00,82.963,83.104,82.949,83.027,276600000.0
2007-01-31 14:30:00,83.024,83.029,82.931,82.962,315600000.0
2007-01-31 14:45:00,82.967,82.97,82.854,82.882,238400000.0
2007-01-31 15:00:00,82.884,82.909,82.866,82.873,272000000.0
2007-01-31 15:15:00,82.847,82.907,82.798,82.881,456400000.0
2007-01-31 15:30:00,82.798,83.017,82.798,82.954,595600000.0
2007-01-31 15:45:00,82.953,83.022,82.92,82.976,339400000.0
2007-01-31 16:00:00,82.971,83.015,82.93,82.958,574000000.0
2007-01-31 16:15:00,82.952,83.119,82.942,83.118,396800000.0
2007-01-31 16:30:00,83.107,83.173,83.043,83.171,559800000.0
2007-01-31 16:45:00,83.145,83.149,83.011,83.011,570400000.0
2007-01-31 17:00:00,83.024,83.072,82.952,83.072,627400000.0
2007-01-31 17:15:00,83.082,83.215,83.082,83.204,361600000.0
2007-01-31 17:30:00,83.204,83.32,83.165,83.31,547400000.0
2007-01-31 17:45:00,83.299,83.312,83.054,83.092,606000000.0
2007-01-31 18:00:00,83.064,83.075,82.828,82.954,437800000.0
2007-01-31 18:15:00,82.928,82.983,82.828,82.843,514000000.0
2007-01-31 18:30:00,82.841,82.929,82.831,82.895,672600000.0
2007-01-31 18:45:00,82.897,82.998,82.87,82.9,342800000.0
2007-01-31 19:00:00,82.904,82.908,82.797,82.851,314000000.0
2007-01-31 19:15:00,82.846,82.915,82.836,82.843,291000000.0
2007-01-31 19:30:00,82.844,82.913,82.842,82.884,171200000.0
2007-01-31 19:45:00,82.885,82.95,82.878,82.908,177000000.0
2007-01-31 20:00:00,82.888,82.912,82.694,82.734,235600000.0
2007-01-31 20:15:00,82.739,82.784,82.711,82.719,237800000.0
2007-01-31 20:30:00,82.718,82.766,82.71,82.757,190800000.0
2007-01-31 20:45:00,82.76,82.796,82.743,82.775,156800000.0
2007-01-31 21:00:00,82.766,82.835,82.714,82.804,176400000.0
2007-01-31 21:15:00,82.835,83.048,82.835,82.96,185600000.0
2007-01-31 21:30:00,82.939,82.996,82.809,82.996,188800000.0
2007-01-31 21:45:00,82.992,83.149,82.986,83.119,197800000.0
2007-01-31 22:00:00,83.102,83.102,82.952,83.019,189600000.0
2007-01-31 22:15:00,83.007,83.071,82.974,83.017,206400000.0
2007-01-31 22:30:00,83.037,83.073,82.991,83.054,201600000.0
2007-01-31 22:45:00,83.054,83.185,83.039,83.081,197800000.0
2007-01-31 23:00:00,83.078,83.205,83.061,83.195,221200000.0
2007-01-31 23:15:00,83.194,83.32,83.106,83.315,196800000.0
2007-01-31 23:30:00,83.31,83.31,83.263,83.291,207400000.0
2007-01-31 23:45:00,83.292,83.37,83.248,83.349,173800000.0
2007-02-01 00:00:00,83.349,83.422,83.349,83.389,171600000.0
2007-02-01 00:15:00,83.392,83.412,83.355,83.411,219200000.0
2007-02-01 00:30:00,83.407,83.426,83.354,83.371,196800000.0
2007-02-01 00:45:00,83.365,83.382,83.293,83.321,164800000.0
2007-02-01 01:00:00,83.322,83.417,83.29,83.386,200400000.0
2007-02-01 01:15:00,83.382,83.422,83.323,83.354,198200000.0
2007-02-01 01:30:00,83.355,83.381,83.236,83.255,201600000.0
2007-02-01 01:45:00,83.241,83.312,83.188,83.209,189200000.0
2007-02-01 02:00:00,83.202,83.202,83.138,83.17,198800000.0
2007-02-01 02:15:00,83.167,83.215,83.075,83.208,198400000.0
2007-02-01 02:30:00,83.216,83.229,83.114,83.162,193000000.0
2007-02-01 02:45:00,83.167,83.236,83.098,83.162,182600000.0
2007-02-01 03:00:00,83.179,83.192,83.092,83.104,183400000.0
2007-02-01 03:15:00,83.086,83.106,83.059,83.074,177600000.0
2007-02-01 03:30:00,83.074,83.074,82.915,82.967,187600000.0
2007-02-01 03:45:00,82.965,83.002,82.918,82.955,174800000.0
2007-02-01 04:00:00,82.95,82.95,82.829,82.833,172200000.0
2007-02-01 04:15:00,82.832,82.841,82.718,82.718,198200000.0
2007-02-01 04:30:00,82.724,82.794,82.705,82.779,171000000.0
2007-02-01 04:45:00,82.792,82.841,82.715,82.811,177600000.0
2007-02-01 05:00:00,82.8,82.84,82.77,82.84,192000000.0
2007-02-01 05:15:00,82.848,82.893,82.791,82.892,187600000.0
2007-02-01 05:30:00,82.905,82.922,82.833,82.916,181800000.0
2007-02-01 05:45:00,82.912,83.017,82.891,82.995,181800000.0
2007-02-01 06:00:00,82.984,83.098,82.961,83.098,159800000.0
2007-02-01 06:15:00,83.098,83.102,83.006,83.007,162000000.0
2007-02-01 06:30:00,83.0,83.011,82.926,82.967,163000000.0
2007-02-01 06:45:00,82.974,83.026,82.962,83.018,172800000.0
2007-02-01 07:00:00,83.022,83.028,82.98,83.009,170600000.0
2007-02-01 07:15:00,83.032,83.04,83.007,83.013,156800000.0
2007-02-01 07:30:00,83.001,83.001,82.951,82.978,189800000.0
2007-02-01 07:45:00,82.984,83.022,82.926,82.97,195600000.0
2007-02-01 08:00:00,82.97,82.97,82.912,82.922,167800000.0
2007-02-01 08:15:00,82.91,82.91,82.726,82.802,180200000.0
2007-02-01 08:30:00,82.778,82.866,82.778,82.824,201600000.0
2007-02-01 08:45:00,82.827,82.848,82.685,82.7,195200000.0
2007-02-01 09:00:00,82.712,82.856,82.659,82.815,195200000.0
2007-02-01 09:15:00,82.817,82.928,82.784,82.924,179200000.0
2007-02-01 09:30:00,82.921,83.074,82.915,83.026,193600000.0
2007-02-01 09:45:00,83.03,83.063,82.801,82.906,214800000.0
2007-02-01 10:00:00,82.908,82.919,82.75,82.75,156800000.0
2007-02-01 10:15:00,82.735,82.783,82.733,82.76,168400000.0
2007-02-01 10:30:00,82.761,82.853,82.761,82.819,157800000.0
2007-02-01 10:45:00,82.813,82.824,82.717,82.809,204600000.0
2007-02-01 11:00:00,82.821,82.821,82.581,82.597,218000000.0
2007-02-01 11:15:00,82.581,82.701,82.581,82.678,201000000.0
2007-02-01 11:30:00,82.667,82.724,82.58,82.58,193400000.0
2007-02-01 11:45:00,82.578,82.678,82.56,82.665,192000000.0
2007-02-01 12:00:00,82.672,82.813,82.648,82.779,192000000.0
2007-02-01 12:15:00,82.812,82.812,82.662,82.668,205200000.0
2007-02-01 12:30:00,82.652,82.667,82.482,82.54,211000000.0
2007-02-01 12:45:00,82.53,82.662,82.508,82.642,202600000.0
2007-02-01 13:00:00,82.651,82.659,82.549,82.622,206400000.0
2007-02-01 13:15:00,82.64,82.676,82.573,82.643,201600000.0
2007-02-01 13:30:00,82.658,82.685,82.647,82.651,301200000.0
2007-02-01 13:45:00,82.657,82.725,82.657,82.72,254400000.0
2007-02-01 14:00:00,82.732,82.754,82.702,82.75,372200000.0
2007-02-01 14:15:00,82.752,82.757,82.645,82.645,314400000.0
2007-02-01 14:30:00,82.628,82.655,82.573,82.573,314600000.0
2007-02-01 14:45:00,82.573,82.659,82.556,82.632,252600000.0
2007-02-01 15:00:00,82.641,82.717,82.641,82.689,298000000.0
2007-02-01 15:15:00,82.695,82.717,82.562,82.663,456800000.0
2007-02-01 15:30:00,82.595,82.722,82.573,82.601,594000000.0
2007-02-01 15:45:00,82.618,82.624,82.501,82.515,340200000.0
2007-02-01 16:00:00,82.518,82.598,82.474,82.559,526400000.0
2007-02-01 16:15:00,82.547,82.595,82.518,82.561,375400000.0
2007-02-01 16:30:00,82.568,82.582,82.521,82.548,560200000.0
2007-02-01 16:45:00,82.543,82.565,82.441,82.441,572400000.0
2007-02-01 17:00:00,82.462,82.519,82.436,82.495,627800000.0
2007-02-01 17:15:00,82.484,82.545,82.463,82.511,361600000.0
2007-02-01 17:30:00,82.503,82.505,82.392,82.427,550600000.0
2007-02-01 17:45:00,82.418,82.422,82.253,82.299,604400000.0
2007-02-01 18:00:00,82.296,82.33,82.256,82.263,403400000.0
2007-02-01 18:15:00,82.275,82.354,82.224,82.278,467400000.0
2007-02-01 18:30:00,82.268,82.286,82.131,82.142,682400000.0
2007-02-01 18:45:00,82.15,82.206,82.128,82.185,342200000.0
2007-02-01 19:00:00,82.188,82.226,82.186,82.217,257400000.0
2007-02-01 19:15:00,82.209,82.209,82.13,82.144,250000000.0
2007-02-01 19:30:00,82.156,82.189,82.116,82.127,173200000.0
2007-02-01 19:45:00,82.137,82.176,82.015,82.048,184000000.0
2007-02-01 20:00:00,82.054,82.198,82.046,82.172,221200000.0
2007-02-01 20:15:00,82.164,82.243,82.152,82.23,188200000.0
2007-02-01 20:30:00,82.224,82.326,82.224,82.282,195600000.0
2007-02-01 20:45:00,82.287,82.288,82.24,82.253,183800000.0
2007-02-01 21:00:00,82.26,82.335,82.245,82.311,193600000.0
2007-02-01 21:15:00,82.299,82.332,82.223,82.299,182400000.0
2007-02-01 21:30:00,82.292,82.319,82.196,82.283,176400000.0
2007-02-01 21:45:00,82.28,82.302,82.254,82.254,182200000.0
2007-02-01 22:00:00,82.266,82.332,82.25,82.313,192000000.0
2007-02-01 22:15:00,82.305,82.334,82.255,82.323,202600000.0
2007-02-01 22:30:00,82.327,82.331,82.269,82.307,202000000.0
2007-02-01 22:45:00,82.314,82.322,82.212,82.29,164000000.0
2007-02-01 23:00:00,82.291,82.353,82.284,82.353,203000000.0
2007-02-01 23:15:00,82.354,82.401,82.263,82.334,162000000.0
2007-02-01 23:30:00,82.332,82.338,82.294,82.329,204800000.0
2007-02-01 23:45:00,82.318,82.379,82.26,82.367,179600000.0
2007-02-02 00:00:00,82.371,82.382,82.304,82.304,149200000.0
2007-02-02 00:15:00,82.3,82.372,82.27,82.369,188200000.0
2007-02-02 00:30:00,82.353,82.386,82.31,82.362,203000000.0
2007-02-02 00:45:00,82.371,82.4,82.352,82.366,177600000.0
2007-02-02 01:00:00,82.381,82.438,82.341,82.422,153400000.0
2007-02-02 01:15:00,82.437,82.509,82.437,82.478,211000000.0
2007-02-02 01:30:00,82.476,82.476,82.407,82.428,201000000.0
2007-02-02 01:45:00,82.418,82.456,82.401,82.433,181200000.0
2007-02-02 02:00:00,82.433,82.433,82.333,82.352,198000000.0
2007-02-02 02:15:00,82.356,82.379,82.249,82.351,141200000.0
2007-02-02 02:30:00,82.35,82.409,82.348,82.398,193400000.0
2007-02-02 02:45:00,82.399,82.457,82.328,82.438,134600000.0
2007-02-02 03:00:00,82.423,82.434,82.339,82.372,184000000.0
2007-02-02 03:15:00,82.365,82.383,82.304,82.376,144000000.0
2007-02-02 03:30:00,82.377,82.382,82.312,82.35,142800000.0
2007-02-02 03:45:00,82.348,82.366,82.28,82.303,152000000.0
2007-02-02 04:00:00,82.308,82.312,82.266,82.285,129000000.0
2007-02-02 04:15:00,82.292,82.329,82.226,82.305,155200000.0
2007-02-02 04:30:00,82.307,82.317,82.27,82.302,114600000.0
2007-02-02 04:45:00,82.308,82.332,82.219,82.312,148800000.0
2007-02-02 05:00:00,82.313,82.328,82.297,82.309,124800000.0
2007-02-02 05:15:00,82.318,82.336,82.263,82.325,155000000.0
2007-02-02 05:30:00,82.333,82.377,82.31,82.351,137600000.0
2007-02-02 05:45:00,82.359,82.376,82.255,82.33,148600000.0
2007-02-02 06:00:00,82.34,82.341,82.232,82.316,121600000.0
2007-02-02 06:15:00,82.326,82.357,82.326,82.349,163200000.0
2007-02-02 06:30:00,82.346,82.385,82.298,82.348,207400000.0
2007-02-02 06:45:00,82.367,82.409,82.338,82.403,158400000.0
2007-02-02 07:00:00,82.397,82.397,82.342,82.378,177000000.0
2007-02-02 07:15:00,82.376,82.382,82.307,82.324,187200000.0
2007-02-02 07:30:00,82.342,82.359,82.295,82.324,190200000.0
2007-02-02 07:45:00,82.324,82.363,82.313,82.314,187000000.0
2007-02-02 08:00:00,82.318,82.323,82.275,82.275,152000000.0
2007-02-02 08:15:00,82.287,82.299,82.191,82.269,182600000.0
2007-02-02 08:30:00,82.276,82.315,82.247,82.292,201000000.0
2007-02-02 08:45:00,82.284,82.357,82.272,82.319,188000000.0
2007-02-02 09:00:00,82.334,82.356,82.215,82.225,194600000.0
2007-02-02 09:15:00,82.247,82.258,82.026,82.111,189200000.0
2007-02-02 09:30:00,82.129,82.158,82.066,82.118,192400000.0
2007-02-02 09:45:00,82.093,82.093,81.798,81.916,214800000.0
2007-02-02 10:00:00,81.914,82.018,81.894,82.0,185600000.0
2007-02-02 10:15:00,82.01,82.211,82.0,82.205,178400000.0
2007-02-02 10:30:00,82.203,82.238,82.093,82.107,182000000.0
2007-02-02 10:45:00,82.117,82.138,81.978,82.059,205000000.0
2007-02-02 11:00:00,82.066,82.066,81.952,82.006,203000000.0
2007-02-02 11:15:00,82.01,82.105,82.0,82.024,185200000.0
2007-02-02 11:30:00,82.039,82.051,81.951,82.012,180600000.0
2007-02-02 11:45:00,82.007,82.014,81.922,81.984,191400000.0
2007-02-02 12:00:00,81.995,82.009,81.952,81.969,191400000.0
2007-02-02 12:15:00,81.98,81.994,81.919,81.992,191800000.0
2007-02-02 12:30:00,81.994,82.067,81.937,82.002,184000000.0
2007-02-02 12:45:00,82.007,82.028,81.961,81.965,203200000.0
2007-02-02 13:00:00,81.982,82.083,81.951,82.079,170000000.0
2007-02-02 13:15:00,82.102,82.111,82.005,82.087,201000000.0
2007-02-02 13:30:00,82.09,82.135,82.055,82.115,299600000.0
2007-02-02 13:45:00,82.125,82.153,82.104,82.152,253600000.0
2007-02-02 14:00:00,82.153,82.163,82.072,82.072,296800000.0
2007-02-02 14:15:00,82.092,82.189,82.08,82.189,300000000.0
2007-02-02 14:30:00,82.199,82.199,82.107,82.141,293200000.0
2007-02-02 14:45:00,82.144,82.158,82.053,82.112,257600000.0
2007-02-02 15:00:00,82.118,82.176,82.081,82.176,269800000.0
2007-02-02 15:15:00,82.177,82.206,81.986,82.066,457600000.0
2007-02-02 15:30:00,81.977,82.139,81.977,82.137,595000000.0
2007-02-02 15:45:00,82.156,82.159,82.092,82.117,340200000.0
2007-02-02 16:00:00,82.118,82.292,82.118,82.247,590600000.0
2007-02-02 16:15:00,82.236,82.236,82.078,82.173,413200000.0
2007-02-02 16:30:00,82.184,82.216,82.101,82.161,560400000.0
2007-02-02 16:45:00,82.15,82.179,82.11,82.116,559000000.0
2007-02-02 17:00:00,82.126,82.151,82.041,82.076,624000000.0
2007-02-02 17:15:00,82.088,82.288,82.06,82.288,361200000.0
2007-02-02 17:30:00,82.272,82.503,82.253,82.49,542800000.0
2007-02-02 17:45:00,82.463,82.463,82.268,82.33,607200000.0
2007-02-02 18:00:00,82.329,82.503,82.329,82.423,437000000.0
2007-02-02 18:15:00,82.434,82.513,82.414,82.419,513800000.0
2007-02-02 18:30:00,82.418,82.475,82.339,82.339,636000000.0
2007-02-02 18:45:00,82.342,82.342,82.192,82.225,341800000.0
2007-02-02 19:00:00,82.211,82.286,82.201,82.28,329600000.0
2007-02-02 19:15:00,82.261,82.339,82.232,82.272,273400000.0
2007-02-02 19:30:00,82.285,82.307,82.239,82.244,148600000.0
2007-02-02 19:45:00,82.247,82.316,82.222,82.316,161600000.0
2007-02-02 20:00:00,82.338,82.343,82.268,82.341,225400000.0
2007-02-02 20:15:00,82.345,82.406,82.304,82.4,214400000.0
2007-02-02 20:30:00,82.406,82.406,82.348,82.351,151400000.0
2007-02-02 20:45:00,82.349,82.354,82.296,82.296,193400000.0
2007-02-02 21:00:00,82.298,82.321,82.267,82.313,193000000.0
2007-02-02 21:15:00,82.298,82.391,82.223,82.379,174400000.0
2007-02-02 21:30:00,82.37,82.466,82.331,82.363,179600000.0
2007-02-02 21:45:00,82.355,82.398,82.341,82.388,168400000.0
2007-02-02 22:00:00,82.397,82.45,82.364,82.415,187200000.0
2007-02-02 22:15:00,82.41,82.489,82.401,82.447,190400000.0
2007-02-02 22:30:00,82.468,82.487,82.418,82.418,160800000.0
2007-02-02 22:45:00,82.414,82.42,82.368,82.393,110400000.0
2007-02-02 23:00:00,82.405,82.445,82.389,82.396,220600000.0
2007-02-02 23:15:00,82.409,82.538,82.409,82.475,158400000.0
2007-02-02 23:30:00,82.483,82.49,82.438,82.46,160000000.0
2007-02-02 23:45:00,82.458,82.496,82.369,82.472,192000000.0
2007-02-05 00:00:00,82.579,82.848,82.579,82.807,160000000.0
2007-02-05 00:15:00,82.819,82.819,82.687,82.701,173800000.0
2007-02-05 00:30:00,82.704,82.811,82.702,82.785,184400000.0
2007-02-05 00:45:00,82.794,82.887,82.785,82.88,164200000.0
2007-02-05 01:00:00,82.89,82.89,82.773,82.828,184000000.0
2007-02-05 01:15:00,82.828,82.829,82.767,82.797,172800000.0
2007-02-05 01:30:00,82.793,82.802,82.737,82.757,161600000.0
2007-02-05 01:45:00,82.731,82.749,82.662,82.695,178600000.0
2007-02-05 02:00:00,82.698,82.698,82.645,82.664,198800000.0
2007-02-05 02:15:00,82.67,82.739,82.63,82.708,154000000.0
2007-02-05 02:30:00,82.693,82.836,82.658,82.769,193400000.0
2007-02-05 02:45:00,82.771,82.785,82.645,82.772,153600000.0
2007-02-05 03:00:00,82.78,82.782,82.581,82.601,198200000.0
2007-02-05 03:15:00,82.61,82.637,82.58,82.62,179600000.0
2007-02-05 03:30:00,82.627,82.685,82.572,82.651,184200000.0
2007-02-05 03:45:00,82.651,82.696,82.614,82.614,171200000.0
2007-02-05 04:00:00,82.618,82.618,82.53,82.547,178000000.0
2007-02-05 04:15:00,82.535,82.584,82.452,82.552,164800000.0
2007-02-05 04:30:00,82.552,82.621,82.531,82.586,158800000.0
2007-02-05 04:45:00,82.591,82.607,82.479,82.554,171600000.0
2007-02-05 05:00:00,82.566,82.592,82.499,82.507,169600000.0
2007-02-05 05:15:00,82.495,82.556,82.421,82.545,158400000.0
2007-02-05 05:30:00,82.551,82.596,82.525,82.589,166400000.0
2007-02-05 05:45:00,82.58,82.655,82.58,82.603,148800000.0
2007-02-05 06:00:00,82.611,82.631,82.524,82.595,132800000.0
2007-02-05 06:15:00,82.592,82.662,82.576,82.597,150400000.0
2007-02-05 06:30:00,82.576,82.67,82.576,82.646,205200000.0
2007-02-05 06:45:00,82.657,82.662,82.607,82.621,200400000.0
2007-02-05 07:00:00,82.622,82.667,82.618,82.651,152800000.0
2007-02-05 07:15:00,82.647,82.688,82.647,82.673,134800000.0
2007-02-05 07:30:00,82.673,82.688,82.644,82.67,164600000.0
2007-02-05 07:45:00,82.67,82.699,82.652,82.677,150400000.0
2007-02-05 08:00:00,82.655,82.66,82.586,82.601,179200000.0
2007-02-05 08:15:00,82.605,82.618,82.508,82.601,180800000.0
2007-02-05 08:30:00,82.593,82.635,82.575,82.614,161400000.0
2007-02-05 08:45:00,82.621,82.639,82.556,82.604,197800000.0
2007-02-05 09:00:00,82.595,82.616,82.542,82.545,153800000.0
2007-02-05 09:15:00,82.539,82.566,82.43,82.515,178600000.0
2007-02-05 09:30:00,82.52,82.538,82.403,82.531,191200000.0
2007-02-05 09:45:00,82.533,82.552,82.405,82.487,204200000.0
2007-02-05 10:00:00,82.493,82.575,82.482,82.561,191200000.0
2007-02-05 10:15:00,82.557,82.724,82.546,82.724,187000000.0
2007-02-05 10:30:00,82.68,82.734,82.565,82.727,182400000.0
2007-02-05 10:45:00,82.699,82.789,82.679,82.785,204800000.0
2007-02-05 11:00:00,82.79,82.812,82.697,82.726,217600000.0
2007-02-05 11:15:00,82.686,82.707,82.542,82.64,201000000.0
2007-02-05 11:30:00,82.636,82.642,82.534,82.539,182400000.0
2007-02-05 11:45:00,82.537,82.611,82.518,82.58,165200000.0
2007-02-05 12:00:00,82.575,82.633,82.57,82.59,190800000.0
2007-02-05 12:15:00,82.603,82.603,82.499,82.555,205200000.0
2007-02-05 12:30:00,82.554,82.564,82.381,82.508,210600000.0
2007-02-05 12:45:00,82.504,82.528,82.43,82.433,160800000.0
2007-02-05 13:00:00,82.427,82.432,82.264,82.356,208000000.0
2007-02-05 13:15:00,82.358,82.402,82.256,82.343,189800000.0
2007-02-05 13:30:00,82.345,82.38,82.29,82.293,301200000.0
2007-02-05 13:45:00,82.298,82.353,82.235,82.235,265200000.0
2007-02-05 14:00:00,82.232,82.243,82.12,82.152,372600000.0
2007-02-05 14:15:00,82.153,82.219,82.109,82.182,313000000.0
2007-02-05 14:30:00,82.178,82.222,82.154,82.179,258600000.0
2007-02-05 14:45:00,82.188,82.2,82.142,82.166,251000000.0
2007-02-05 15:00:00,82.17,82.286,82.167,82.272,291600000.0
2007-02-05 15:15:00,82.258,82.328,82.145,82.234,457600000.0
2007-02-05 15:30:00,82.148,82.297,82.136,82.234,528800000.0
2007-02-05 15:45:00,82.231,82.249,82.195,82.232,259200000.0
2007-02-05 16:00:00,82.227,82.238,82.145,82.158,590800000.0
2007-02-05 16:15:00,82.153,82.191,82.094,82.172,414000000.0
2007-02-05 16:30:00,82.172,82.201,82.126,82.147,558000000.0
2007-02-05 16:45:00,82.14,82.148,82.068,82.068,569400000.0
2007-02-05 17:00:00,82.098,82.112,82.031,82.031,625600000.0
2007-02-05 17:15:00,82.033,82.11,82.033,82.109,361800000.0
2007-02-05 17:30:00,82.105,82.118,82.044,82.091,543200000.0
2007-02-05 17:45:00,82.096,82.249,82.067,82.078,607200000.0
2007-02-05 18:00:00,82.109,82.213,82.109,82.159,425400000.0
2007-02-05 18:15:00,82.153,82.156,82.044,82.118,513600000.0
2007-02-05 18:30:00,82.117,82.204,82.101,82.189,675200000.0
2007-02-05 18:45:00,82.192,82.24,82.178,82.22,322400000.0
2007-02-05 19:00:00,82.232,82.284,82.165,82.236,328600000.0
2007-02-05 19:15:00,82.238,82.291,82.219,82.244,275600000.0
2007-02-05 19:30:00,82.252,82.252,82.14,82.153,171600000.0
2007-02-05 19:45:00,82.158,82.208,82.151,82.197,150200000.0
2007-02-05 20:00:00,82.156,82.193,82.079,82.14,212600000.0
2007-02-05 20:15:00,82.155,82.184,82.14,82.181,160000000.0
2007-02-05 20:30:00,82.193,82.234,82.166,82.189,142400000.0
2007-02-05 20:45:00,82.182,82.205,82.16,82.187,177600000.0
2007-02-05 21:00:00,82.19,82.217,82.165,82.203,173800000.0
2007-02-05 21:15:00,82.195,82.24,82.133,82.218,123200000.0
2007-02-05 21:30:00,82.213,82.292,82.189,82.266,166400000.0
2007-02-05 21:45:00,82.26,82.284,82.209,82.215,160400000.0
2007-02-05 22:00:00,82.225,82.233,82.184,82.192,140800000.0
2007-02-05 22:15:00,82.189,82.315,82.183,82.307,150400000.0
2007-02-05 22:30:00,82.309,82.309,82.226,82.291,138000000.0
2007-02-05 22:45:00,82.289,82.317,82.273,82.31,127400000.0
2007-02-05 23:00:00,82.314,82.317,82.241,82.255,175000000.0
2007-02-05 23:15:00,82.256,82.302,82.233,82.276,125200000.0
2007-02-05 23:30:00,82.284,82.308,82.272,82.294,148800000.0
2007-02-05 23:45:00,82.299,82.364,82.243,82.293,180800000.0
2007-02-06 00:00:00,82.274,82.274,82.238,82.267,139600000.0
2007-02-06 00:15:00,82.269,82.305,82.248,82.303,121600000.0
2007-02-06 00:30:00,82.301,82.326,82.284,82.315,132800000.0
2007-02-06 00:45:00,82.306,82.322,82.261,82.287,153600000.0
2007-02-06 01:00:00,82.283,82.316,82.214,82.314,162600000.0
2007-02-06 01:15:00,82.314,82.314,82.207,82.229,211200000.0
2007-02-06 01:30:00,82.229,82.246,82.143,82.183,178600000.0
2007-02-06 01:45:00,82.201,82.272,82.171,82.254,193000000.0
2007-02-06 02:00:00,82.256,82.256,82.177,82.186,183800000.0
2007-02-06 02:15:00,82.202,82.206,82.091,82.167,198400000.0
2007-02-06 02:30:00,82.139,82.182,82.083,82.125,191800000.0
2007-02-06 02:45:00,82.135,82.15,81.993,82.105,178000000.0
2007-02-06 03:00:00,82.106,82.122,82.001,82.109,173200000.0
2007-02-06 03:15:00,82.109,82.13,82.065,82.079,180600000.0
2007-02-06 03:30:00,82.084,82.102,82.024,82.052,169600000.0
2007-02-06 03:45:00,82.054,82.083,82.05,82.061,108600000.0
2007-02-06 04:00:00,82.063,82.069,82.034,82.051,157800000.0
2007-02-06 04:15:00,82.056,82.09,81.982,82.071,151800000.0
2007-02-06 04:30:00,82.071,82.092,82.059,82.081,115200000.0
2007-02-06 04:45:00,82.084,82.12,82.055,82.091,102400000.0
2007-02-06 05:00:00,82.089,82.133,82.081,82.109,142400000.0
2007-02-06 05:15:00,82.115,82.12,82.05,82.073,111400000.0
2007-02-06 05:30:00,82.077,82.109,82.039,82.09,168000000.0
2007-02-06 05:45:00,82.091,82.13,82.028,82.108,158200000.0
2007-02-06 06:00:00,82.114,82.127,82.027,82.097,155600000.0
2007-02-06 06:15:00,82.097,82.143,82.096,82.143,124600000.0
2007-02-06 06:30:00,82.139,82.175,82.089,82.152,158200000.0
2007-02-06 06:45:00,82.151,82.183,82.119,82.132,198400000.0
2007-02-06 07:00:00,82.134,82.16,82.124,82.154,108800000.0
2007-02-06 07:15:00,82.148,82.166,82.135,82.155,118800000.0
2007-02-06 07:30:00,82.144,82.15,82.114,82.145,99600000.0
2007-02-06 07:45:00,82.146,82.152,82.038,82.038,144400000.0
2007-02-06 08:00:00,82.041,82.162,82.041,82.157,176200000.0
2007-02-06 08:15:00,82.161,82.195,82.076,82.181,181200000.0
2007-02-06 08:30:00,82.17,82.23,82.167,82.209,173800000.0
2007-02-06 08:45:00,82.208,82.217,82.133,82.157,171600000.0
2007-02-06 09:00:00,82.176,82.271,82.148,82.229,194600000.0
2007-02-06 09:15:00,82.233,82.24,82.129,82.158,179200000.0
2007-02-06 09:30:00,82.162,82.206,82.096,82.173,193000000.0
2007-02-06 09:45:00,82.179,82.254,82.137,82.239,216000000.0
2007-02-06 10:00:00,82.248,82.319,82.227,82.275,150400000.0
2007-02-06 10:15:00,82.289,82.346,82.229,82.229,179000000.0
2007-02-06 10:30:00,82.236,82.345,82.21,82.345,188200000.0
2007-02-06 10:45:00,82.33,82.385,82.277,82.345,171200000.0
2007-02-06 11:00:00,82.361,82.361,82.228,82.32,217600000.0
2007-02-06 11:15:00,82.316,82.372,82.297,82.36,201600000.0
2007-02-06 11:30:00,82.356,82.397,82.34,82.387,169000000.0
2007-02-06 11:45:00,82.388,82.405,82.325,82.394,164200000.0
2007-02-06 12:00:00,82.396,82.398,82.317,82.354,192000000.0
2007-02-06 12:15:00,82.346,82.346,82.217,82.29,204600000.0
2007-02-06 12:30:00,82.28,82.292,82.115,82.122,200400000.0
2007-02-06 12:45:00,82.135,82.135,81.902,81.95,201800000.0
2007-02-06 13:00:00,81.963,81.965,81.889,81.889,204600000.0
2007-02-06 13:15:00,81.916,81.952,81.859,81.943,201000000.0
2007-02-06 13:30:00,81.943,81.956,81.913,81.92,302400000.0
2007-02-06 13:45:00,81.922,81.955,81.872,81.904,228000000.0
2007-02-06 14:00:00,81.922,81.988,81.922,81.986,372800000.0
2007-02-06 14:15:00,81.983,82.003,81.91,81.92,228800000.0
2007-02-06 14:30:00,81.909,81.918,81.882,81.908,224400000.0
2007-02-06 14:45:00,81.92,81.954,81.894,81.95,240000000.0
2007-02-06 15:00:00,81.945,81.991,81.871,81.871,281800000.0
2007-02-06 15:15:00,81.871,81.988,81.839,81.949,457800000.0
2007-02-06 15:30:00,81.856,81.99,81.74,81.74,593400000.0
2007-02-06 15:45:00,81.728,81.741,81.624,81.713,339400000.0
2007-02-06 16:00:00,81.716,81.734,81.682,81.685,540000000.0
2007-02-06 16:15:00,81.692,81.736,81.667,81.728,338600000.0
2007-02-06 16:30:00,81.713,81.72,81.676,81.688,506000000.0
2007-02-06 16:45:00,81.68,81.705,81.6,81.694,570200000.0
2007-02-06 17:00:00,81.714,81.719,81.64,81.685,627000000.0
2007-02-06 17:15:00,81.686,81.724,81.667,81.693,318800000.0
2007-02-06 17:30:00,81.683,81.726,81.589,81.715,547000000.0
2007-02-06 17:45:00,81.734,81.766,81.717,81.745,607600000.0
2007-02-06 18:00:00,81.741,81.871,81.734,81.837,438800000.0
2007-02-06 18:15:00,81.844,81.935,81.806,81.935,512000000.0
2007-02-06 18:30:00,81.934,81.934,81.64,81.68,662200000.0
2007-02-06 18:45:00,81.698,81.784,81.683,81.772,320200000.0
2007-02-06 19:00:00,81.769,81.778,81.737,81.763,243400000.0
2007-02-06 19:15:00,81.763,81.776,81.738,81.738,279200000.0
2007-02-06 19:30:00,81.745,81.768,81.73,81.738,138600000.0
2007-02-06 19:45:00,81.739,81.773,81.73,81.754,133200000.0
2007-02-06 20:00:00,81.749,81.749,81.615,81.673,248800000.0
2007-02-06 20:15:00,81.685,81.789,81.669,81.758,237800000.0
2007-02-06 20:30:00,81.754,81.756,81.632,81.64,168000000.0
2007-02-06 20:45:00,81.642,81.688,81.642,81.642,178000000.0
2007-02-06 21:00:00,81.648,81.724,81.646,81.717,118800000.0
2007-02-06 21:15:00,81.717,81.747,81.625,81.739,108800000.0
2007-02-06 21:30:00,81.741,81.855,81.701,81.83,174400000.0
2007-02-06 21:45:00,81.816,81.836,81.754,81.778,194600000.0
2007-02-06 22:00:00,81.785,81.787,81.693,81.728,206400000.0
2007-02-06 22:15:00,81.722,81.776,81.71,81.759,185400000.0
2007-02-06 22:30:00,81.755,81.755,81.677,81.708,160000000.0
2007-02-06 22:45:00,81.71,81.744,81.706,81.727,116200000.0
2007-02-06 23:00:00,81.731,81.739,81.659,81.661,154000000.0
2007-02-06 23:15:00,81.663,81.719,81.639,81.699,145600000.0
2007-02-06 23:30:00,81.718,81.733,81.652,81.66,150800000.0
2007-02-06 23:45:00,81.66,81.686,81.585,81.683,191400000.0
2007-02-07 00:00:00,81.7,81.729,81.665,81.727,134400000.0
2007-02-07 00:15:00,81.729,81.729,81.675,81.697,136000000.0
2007-02-07 00:30:00,81.694,81.697,81.646,81.68,188200000.0
2007-02-07 00:45:00,81.678,81.711,81.669,81.699,166200000.0
2007-02-07 01:00:00,81.694,81.749,81.659,81.703,180800000.0
2007-02-07 01:15:00,81.703,81.703,81.635,81.683,157800000.0
2007-02-07 01:30:00,81.68,81.734,81.68,81.688,190400000.0
2007-02-07 01:45:00,81.687,81.698,81.617,81.654,164800000.0
2007-02-07 02:00:00,81.683,81.752,81.658,81.746,187200000.0
2007-02-07 02:15:00,81.748,81.801,81.684,81.801,131600000.0
2007-02-07 02:30:00,81.811,81.815,81.634,81.657,194000000.0
2007-02-07 02:45:00,81.67,81.67,81.493,81.623,163200000.0
2007-02-07 03:00:00,81.602,81.626,81.523,81.574,142400000.0
2007-02-07 03:15:00,81.567,81.581,81.492,81.567,194000000.0
2007-02-07 03:30:00,81.57,81.574,81.452,81.53,194600000.0
2007-02-07 03:45:00,81.527,81.579,81.521,81.552,147600000.0
2007-02-07 04:00:00,81.558,81.625,81.539,81.621,177600000.0
2007-02-07 04:15:00,81.62,81.644,81.518,81.608,176000000.0
2007-02-07 04:30:00,81.601,81.606,81.565,81.59,173800000.0
2007-02-07 04:45:00,81.596,81.609,81.499,81.523,150400000.0
2007-02-07 05:00:00,81.496,81.544,81.477,81.533,177000000.0
2007-02-07 05:15:00,81.546,81.555,81.479,81.517,154000000.0
2007-02-07 05:30:00,81.527,81.547,81.481,81.481,145000000.0
2007-02-07 05:45:00,81.489,81.636,81.488,81.607,207400000.0
2007-02-07 06:00:00,81.607,81.735,81.585,81.711,169000000.0
2007-02-07 06:15:00,81.71,81.719,81.639,81.646,150400000.0
2007-02-07 06:30:00,81.636,81.649,81.557,81.616,174400000.0
2007-02-07 06:45:00,81.629,81.67,81.592,81.609,201600000.0
2007-02-07 07:00:00,81.614,81.815,81.607,81.809,113600000.0
2007-02-07 07:15:00,81.809,81.815,81.761,81.815,179600000.0
2007-02-07 07:30:00,81.799,81.901,81.778,81.881,157800000.0
2007-02-07 07:45:00,81.884,82.021,81.868,81.917,198800000.0
2007-02-07 08:00:00,81.928,82.077,81.92,82.048,174800000.0
2007-02-07 08:15:00,82.062,82.118,82.01,82.067,192400000.0
2007-02-07 08:30:00,82.071,82.165,82.071,82.099,192000000.0
2007-02-07 08:45:00,82.109,82.138,82.069,82.081,174400000.0
2007-02-07 09:00:00,82.086,82.086,81.992,81.994,194600000.0
2007-02-07 09:15:00,82.001,82.183,81.956,82.183,178000000.0
2007-02-07 09:30:00,82.21,82.264,82.152,82.212,177200000.0
2007-02-07 09:45:00,82.211,82.25,82.148,82.225,204800000.0
2007-02-07 10:00:00,82.247,82.312,82.152,82.192,192400000.0
2007-02-07 10:15:00,82.184,82.262,82.169,82.26,144400000.0
2007-02-07 10:30:00,82.26,82.324,82.215,82.281,157800000.0
2007-02-07 10:45:00,82.287,82.356,82.259,82.342,204200000.0
2007-02-07 11:00:00,82.348,82.379,82.256,82.324,199400000.0
2007-02-07 11:15:00,82.316,82.341,82.28,82.28,173800000.0
2007-02-07 11:30:00,82.28,82.303,82.256,82.294,170000000.0
2007-02-07 11:45:00,82.293,82.391,82.289,82.365,179200000.0
2007-02-07 12:00:00,82.371,82.487,82.353,82.393,190800000.0
2007-02-07 12:15:00,82.4,82.429,82.338,82.347,204600000.0
2007-02-07 12:30:00,82.338,82.408,82.286,82.384,188800000.0
2007-02-07 12:45:00,82.383,82.394,82.343,82.361,203200000.0
2007-02-07 13:00:00,82.365,82.409,82.315,82.315,188200000.0
2007-02-07 13:15:00,82.338,82.341,82.192,82.263,201000000.0
2007-02-07 13:30:00,82.267,82.272,82.192,82.267,312400000.0
2007-02-07 13:45:00,82.268,82.409,82.261,82.387,282600000.0
2007-02-07 14:00:00,82.386,82.4,82.344,82.378,294400000.0
2007-02-07 14:15:00,82.37,82.382,82.322,82.382,284600000.0
2007-02-07 14:30:00,82.381,82.399,82.317,82.347,278000000.0
2007-02-07 14:45:00,82.355,82.361,82.315,82.332,216000000.0
2007-02-07 15:00:00,82.335,82.346,82.305,82.344,253800000.0
2007-02-07 15:15:00,82.354,82.373,82.261,82.346,429200000.0
2007-02-07 15:30:00,82.282,82.491,82.274,82.412,594000000.0
2007-02-07 15:45:00,82.414,82.433,82.347,82.388,289600000.0
2007-02-07 16:00:00,82.361,82.459,82.349,82.408,527800000.0
2007-02-07 16:15:00,82.4,82.424,82.336,82.343,363400000.0
2007-02-07 16:30:00,82.347,82.386,82.323,82.386,520000000.0
2007-02-07 16:45:00,82.389,82.453,82.372,82.446,570600000.0
2007-02-07 17:00:00,82.491,82.577,82.488,82.559,625800000.0
2007-02-07 17:15:00,82.556,82.605,82.542,82.589,360400000.0
2007-02-07 17:30:00,82.575,82.604,82.541,82.567,550600000.0
2007-02-07 17:45:00,82.573,82.612,82.552,82.608,598200000.0
2007-02-07 18:00:00,82.633,82.692,82.562,82.683,437000000.0
2007-02-07 18:15:00,82.662,82.662,82.549,82.611,482000000.0
2007-02-07 18:30:00,82.613,82.62,82.566,82.586,500200000.0
2007-02-07 18:45:00,82.587,82.631,82.568,82.622,341800000.0
2007-02-07 19:00:00,82.648,82.679,82.618,82.629,284000000.0
2007-02-07 19:15:00,82.644,82.677,82.622,82.661,236200000.0
2007-02-07 19:30:00,82.664,82.676,82.635,82.672,139200000.0
2007-02-07 19:45:00,82.661,82.685,82.658,82.674,156800000.0
2007-02-07 20:00:00,82.672,82.672,82.571,82.617,247400000.0
2007-02-07 20:15:00,82.635,82.635,82.548,82.56,202000000.0
2007-02-07 20:30:00,82.562,82.577,82.551,82.564,84200000.0
2007-02-07 20:45:00,82.59,82.591,82.57,82.571,108800000.0
2007-02-07 21:00:00,82.561,82.62,82.56,82.605,146000000.0
2007-02-07 21:15:00,82.596,82.631,82.543,82.612,128000000.0
2007-02-07 21:30:00,82.612,82.616,82.496,82.567,162200000.0
2007-02-07 21:45:00,82.563,82.58,82.551,82.562,168800000.0
2007-02-07 22:00:00,82.569,82.598,82.527,82.563,181800000.0
2007-02-07 22:15:00,82.561,82.618,82.552,82.614,139600000.0
2007-02-07 22:30:00,82.621,82.666,82.552,82.637,201000000.0
2007-02-07 22:45:00,82.636,82.672,82.602,82.612,169000000.0
2007-02-07 23:00:00,82.621,82.655,82.614,82.651,137400000.0
2007-02-07 23:15:00,82.66,82.717,82.613,82.693,168400000.0
2007-02-07 23:30:00,82.699,82.737,82.654,82.679,223800000.0
2007-02-07 23:45:00,82.738,82.903,82.723,82.889,192000000.0
2007-02-08 00:00:00,82.858,82.859,82.745,82.765,156200000.0
2007-02-08 00:15:00,82.764,82.838,82.743,82.836,153000000.0
2007-02-08 00:30:00,82.837,82.873,82.821,82.863,204800000.0
2007-02-08 00:45:00,82.859,82.944,82.859,82.929,190400000.0
2007-02-08 01:00:00,82.919,83.02,82.88,82.981,180200000.0
2007-02-08 01:15:00,82.988,83.003,82.911,82.934,200200000.0
2007-02-08 01:30:00,82.936,83.004,82.934,83.004,171000000.0
2007-02-08 01:45:00,83.005,83.005,82.904,82.929,201600000.0
2007-02-08 02:00:00,82.931,83.095,82.92,83.02,198200000.0
2007-02-08 02:15:00,83.031,83.08,82.946,83.017,194000000.0
2007-02-08 02:30:00,83.001,83.077,82.991,83.011,194200000.0
2007-02-08 02:45:00,83.021,83.084,82.942,82.983,165800000.0
2007-02-08 03:00:00,82.981,82.981,82.857,82.947,199400000.0
2007-02-08 03:15:00,82.933,82.937,82.864,82.92,194000000.0
2007-02-08 03:30:00,82.928,83.006,82.869,82.957,166400000.0
2007-02-08 03:45:00,82.966,83.006,82.953,83.004,187600000.0
2007-02-08 04:00:00,82.997,82.997,82.946,82.979,128000000.0
2007-02-08 04:15:00,82.971,83.022,82.902,82.993,136400000.0
2007-02-08 04:30:00,82.992,83.032,82.987,83.009,174800000.0
2007-02-08 04:45:00,83.017,83.069,82.959,83.061,120000000.0
2007-02-08 05:00:00,83.038,83.074,83.035,83.049,135400000.0
2007-02-08 05:15:00,83.049,83.075,82.999,83.066,98600000.0
2007-02-08 05:30:00,83.098,83.098,83.032,83.057,158200000.0
2007-02-08 05:45:00,83.054,83.092,82.994,83.092,104000000.0
2007-02-08 06:00:00,83.087,83.167,83.042,83.147,184800000.0
2007-02-08 06:15:00,83.145,83.167,83.052,83.079,140800000.0
2007-02-08 06:30:00,83.077,83.128,83.043,83.065,172800000.0
2007-02-08 06:45:00,83.067,83.11,83.055,83.106,148800000.0
2007-02-08 07:00:00,83.108,83.114,83.03,83.054,155600000.0
2007-02-08 07:15:00,83.054,83.065,83.029,83.061,137600000.0
2007-02-08 07:30:00,83.069,83.082,83.013,83.069,190800000.0
2007-02-08 07:45:00,83.065,83.106,83.04,83.099,171200000.0
2007-02-08 08:00:00,83.117,83.119,83.038,83.058,180800000.0
2007-02-08 08:15:00,83.066,83.084,82.987,83.079,179200000.0
2007-02-08 08:30:00,83.078,83.156,83.049,83.152,192000000.0
2007-02-08 08:45:00,83.155,83.267,83.126,83.267,197200000.0
2007-02-08 09:00:00,83.292,83.292,83.154,83.279,195200000.0
2007-02-08 09:15:00,83.278,83.283,83.134,83.201,189800000.0
2007-02-08 09:30:00,83.199,83.271,83.124,83.124,193600000.0
2007-02-08 09:45:00,83.134,83.241,83.092,83.232,215400000.0
2007-02-08 10:00:00,83.256,83.28,83.167,83.167,191400000.0
2007-02-08 10:15:00,83.148,83.156,83.094,83.122,185000000.0
2007-02-08 10:30:00,83.118,83.213,83.107,83.18,182400000.0
2007-02-08 10:45:00,83.175,83.237,83.124,83.202,188800000.0
2007-02-08 11:00:00,83.203,83.211,83.095,83.156,218000000.0
2007-02-08 11:15:00,83.129,83.154,83.09,83.122,187200000.0
2007-02-08 11:30:00,83.118,83.217,83.105,83.206,175400000.0
2007-02-08 11:45:00,83.196,83.211,83.101,83.17,191400000.0
2007-02-08 12:00:00,83.162,83.217,83.146,83.177,168000000.0
2007-02-08 12:15:00,83.155,83.18,83.022,83.036,187600000.0
2007-02-08 12:30:00,83.043,83.067,82.878,82.949,210000000.0
2007-02-08 12:45:00,82.946,83.0,82.916,82.981,203200000.0
2007-02-08 13:00:00,82.979,83.014,82.969,83.003,163600000.0
2007-02-08 13:15:00,83.027,83.027,82.974,83.016,140800000.0
2007-02-08 13:30:00,83.015,83.015,82.955,82.991,287000000.0
2007-02-08 13:45:00,82.978,83.045,82.978,83.022,283600000.0
2007-02-08 14:00:00,83.02,83.041,83.0,83.036,310200000.0
2007-02-08 14:15:00,83.034,83.078,83.008,83.072,284600000.0
2007-02-08 14:30:00,83.074,83.091,83.046,83.062,291400000.0
2007-02-08 14:45:00,83.055,83.127,83.05,83.102,269200000.0
2007-02-08 15:00:00,83.105,83.158,83.074,83.145,290400000.0
2007-02-08 15:15:00,83.13,83.178,83.06,83.147,443600000.0
2007-02-08 15:30:00,83.069,83.208,83.057,83.111,592800000.0
2007-02-08 15:45:00,83.11,83.159,83.092,83.149,338400000.0
2007-02-08 16:00:00,83.142,83.23,83.098,83.098,590400000.0
2007-02-08 16:15:00,83.088,83.153,83.083,83.137,397200000.0
2007-02-08 16:30:00,83.125,83.195,83.121,83.187,559800000.0
2007-02-08 16:45:00,83.196,83.223,83.129,83.129,569400000.0
2007-02-08 17:00:00,83.124,83.142,83.021,83.053,625200000.0
2007-02-08 17:15:00,83.057,83.172,83.027,83.172,322000000.0
2007-02-08 17:30:00,83.16,83.172,83.06,83.071,458800000.0
2007-02-08 17:45:00,83.064,83.064,82.976,82.98,607200000.0
2007-02-08 18:00:00,82.969,83.057,82.965,83.05,437800000.0
2007-02-08 18:15:00,83.059,83.156,83.025,83.106,488000000.0
2007-02-08 18:30:00,83.099,83.128,83.062,83.089,559800000.0
2007-02-08 18:45:00,83.103,83.161,83.034,83.132,341800000.0
2007-02-08 19:00:00,83.128,83.152,83.113,83.146,182400000.0
2007-02-08 19:15:00,83.144,83.232,83.133,83.169,230400000.0
2007-02-08 19:30:00,83.175,83.189,83.146,83.185,132800000.0
2007-02-08 19:45:00,83.194,83.212,83.174,83.19,189200000.0
2007-02-08 20:00:00,83.183,83.201,83.12,83.174,213800000.0
2007-02-08 20:15:00,83.174,83.235,83.149,83.182,222400000.0
2007-02-08 20:30:00,83.175,83.201,83.15,83.186,145000000.0
2007-02-08 20:45:00,83.19,83.195,83.013,83.013,117200000.0
2007-02-08 21:00:00,83.004,83.065,82.848,82.85,196600000.0
2007-02-08 21:15:00,82.832,82.835,82.576,82.615,178000000.0
2007-02-08 21:30:00,82.647,82.731,82.616,82.639,162600000.0
2007-02-08 21:45:00,82.645,82.75,82.645,82.68,190400000.0
2007-02-08 22:00:00,82.7,82.7,82.609,82.679,149800000.0
2007-02-08 22:15:00,82.666,82.688,82.646,82.68,139200000.0
2007-02-08 22:30:00,82.683,82.702,82.619,82.699,149200000.0
2007-02-08 22:45:00,82.699,82.721,82.673,82.691,146600000.0
2007-02-08 23:00:00,82.7,82.716,82.671,82.699,192000000.0
2007-02-08 23:15:00,82.699,82.743,82.649,82.693,144400000.0
2007-02-08 23:30:00,82.696,82.766,82.68,82.766,199400000.0
2007-02-08 23:45:00,82.763,82.846,82.732,82.827,139200000.0
2007-02-09 00:00:00,82.817,82.85,82.784,82.788,134400000.0
2007-02-09 00:15:00,82.787,82.811,82.769,82.797,193000000.0
2007-02-09 00:30:00,82.795,82.821,82.774,82.821,168400000.0
2007-02-09 00:45:00,82.799,82.81,82.734,82.768,178600000.0
2007-02-09 01:00:00,82.767,82.879,82.758,82.878,183400000.0
2007-02-09 01:15:00,82.88,82.892,82.839,82.892,181200000.0
2007-02-09 01:30:00,82.915,82.977,82.915,82.977,127400000.0
2007-02-09 01:45:00,82.981,83.01,82.911,82.931,203600000.0
2007-02-09 02:00:00,82.925,82.934,82.873,82.909,198400000.0
2007-02-09 02:15:00,82.908,83.007,82.847,82.967,186600000.0
2007-02-09 02:30:00,82.958,83.038,82.958,83.018,179200000.0
2007-02-09 02:45:00,83.011,83.09,82.953,83.078,163600000.0
2007-02-09 03:00:00,83.079,83.109,82.99,83.097,199400000.0
2007-02-09 03:15:00,83.104,83.178,83.067,83.177,158400000.0
2007-02-09 03:30:00,83.182,83.207,83.111,83.192,194600000.0
2007-02-09 03:45:00,83.179,83.185,83.119,83.16,157800000.0
2007-02-09 04:00:00,83.15,83.15,83.091,83.095,163600000.0
2007-02-09 04:15:00,83.088,83.145,83.028,83.129,189800000.0
2007-02-09 04:30:00,83.131,83.158,83.097,83.154,153600000.0
2007-02-09 04:45:00,83.147,83.15,83.025,83.15,139600000.0
2007-02-09 05:00:00,83.135,83.147,83.062,83.096,178000000.0
2007-02-09 05:15:00,83.092,83.136,83.022,83.108,186000000.0
2007-02-09 05:30:00,83.119,83.161,83.106,83.161,162000000.0
2007-02-09 05:45:00,83.151,83.195,83.108,83.178,132800000.0
2007-02-09 06:00:00,83.167,83.212,83.122,83.195,147000000.0
2007-02-09 06:15:00,83.201,83.231,83.185,83.191,123200000.0
2007-02-09 06:30:00,83.204,83.236,83.193,83.227,131200000.0
2007-02-09 06:45:00,83.23,83.23,83.188,83.219,142400000.0
2007-02-09 07:00:00,83.22,83.227,83.171,83.195,153600000.0
2007-02-09 07:15:00,83.195,83.22,83.167,83.211,75200000.0
2007-02-09 07:30:00,83.212,83.222,83.169,83.196,160000000.0
2007-02-09 07:45:00,83.203,83.246,83.189,83.229,163600000.0
2007-02-09 08:00:00,83.237,83.247,83.181,83.226,179200000.0
2007-02-09 08:15:00,83.24,83.247,83.18,83.183,144800000.0
2007-02-09 08:30:00,83.171,83.2,83.128,83.128,173200000.0
2007-02-09 08:45:00,83.139,83.178,83.026,83.033,200400000.0
2007-02-09 09:00:00,83.025,83.116,82.989,83.068,194600000.0
2007-02-09 09:15:00,83.063,83.085,82.955,83.008,189800000.0
2007-02-09 09:30:00,83.016,83.016,82.756,82.756,193000000.0
2007-02-09 09:45:00,82.744,82.744,82.421,82.581,215400000.0
2007-02-09 10:00:00,82.589,82.685,82.505,82.657,190800000.0
2007-02-09 10:15:00,82.66,82.894,82.648,82.855,182400000.0
2007-02-09 10:30:00,82.845,82.852,82.719,82.797,182400000.0
2007-02-09 10:45:00,82.783,82.97,82.776,82.909,203400000.0
2007-02-09 11:00:00,82.911,82.983,82.797,82.983,217600000.0
2007-02-09 11:15:00,82.976,82.981,82.766,82.842,186600000.0
2007-02-09 11:30:00,82.854,82.855,82.706,82.738,193600000.0
2007-02-09 11:45:00,82.74,82.798,82.71,82.782,191400000.0
2007-02-09 12:00:00,82.786,82.819,82.719,82.727,179600000.0
2007-02-09 12:15:00,82.726,82.739,82.601,82.734,204600000.0
2007-02-09 12:30:00,82.737,82.785,82.67,82.781,196200000.0
2007-02-09 12:45:00,82.777,82.823,82.741,82.818,202600000.0
2007-02-09 13:00:00,82.817,82.826,82.67,82.67,208400000.0
2007-02-09 13:15:00,82.676,82.75,82.634,82.742,189800000.0
2007-02-09 13:30:00,82.735,82.853,82.735,82.838,285800000.0
2007-02-09 13:45:00,82.838,82.876,82.799,82.867,283200000.0
2007-02-09 14:00:00,82.859,82.867,82.815,82.833,370400000.0
2007-02-09 14:15:00,82.84,82.877,82.784,82.877,313400000.0
2007-02-09 14:30:00,82.882,83.033,82.878,83.01,314000000.0
2007-02-09 14:45:00,83.011,83.079,82.811,82.841,269000000.0
2007-02-09 15:00:00,82.843,82.922,82.815,82.896,283600000.0
2007-02-09 15:15:00,82.906,82.906,82.783,82.87,458000000.0
2007-02-09 15:30:00,82.797,82.929,82.789,82.923,581000000.0
2007-02-09 15:45:00,82.928,82.946,82.904,82.935,339600000.0
2007-02-09 16:00:00,82.94,83.022,82.931,83.017,590200000.0
2007-02-09 16:15:00,83.021,83.052,82.98,82.98,403600000.0
2007-02-09 16:30:00,83.01,83.098,82.989,83.04,559600000.0
2007-02-09 16:45:00,83.037,83.123,83.031,83.123,571200000.0
2007-02-09 17:00:00,83.135,83.143,83.065,83.076,545400000.0
2007-02-09 17:15:00,83.089,83.14,83.067,83.085,347800000.0
2007-02-09 17:30:00,83.079,83.133,83.066,83.122,455200000.0
2007-02-09 17:45:00,83.112,83.161,83.097,83.106,607200000.0
2007-02-09 18:00:00,83.103,83.131,83.072,83.121,438800000.0
2007-02-09 18:15:00,83.13,83.134,83.084,83.098,464800000.0
2007-02-09 18:30:00,83.096,83.132,83.046,83.083,609600000.0
2007-02-09 18:45:00,83.081,83.105,83.061,83.084,291600000.0
2007-02-09 19:00:00,83.078,83.097,83.041,83.065,301800000.0
2007-02-09 19:15:00,83.059,83.065,83.001,83.052,233400000.0
2007-02-09 19:30:00,83.044,83.083,83.035,83.072,173200000.0
2007-02-09 19:45:00,83.081,83.105,83.064,83.09,158400000.0
2007-02-09 20:00:00,83.086,83.091,83.016,83.079,159400000.0
2007-02-09 20:15:00,83.087,83.123,83.071,83.095,165800000.0
2007-02-09 20:30:00,83.099,83.136,83.078,83.109,131200000.0
2007-02-09 20:45:00,83.109,83.115,83.053,83.087,158800000.0
2007-02-09 21:00:00,83.089,83.101,83.059,83.06,153400000.0
2007-02-09 21:15:00,83.047,83.104,82.981,83.097,168400000.0
2007-02-09 21:30:00,83.093,83.105,82.985,83.033,162000000.0
2007-02-09 21:45:00,83.023,83.028,82.907,82.928,143400000.0
2007-02-09 22:00:00,82.915,82.996,82.902,82.972,191400000.0
2007-02-09 22:15:00,82.968,82.968,82.96,82.963,14400000.0
2007-02-12 11:30:00,83.47,83.49,83.42,83.43,360000000.0
2007-02-12 11:45:00,83.44,83.46,83.36,83.4,520000000.0
2007-02-12 12:00:00,83.39,83.47,83.39,83.46,600000000.0
2007-02-12 12:15:00,83.45,83.47,83.4,83.47,480000000.0
2007-02-12 12:30:00,83.46,83.48,83.45,83.47,480000000.0
2007-02-12 12:45:00,83.48,83.48,83.44,83.48,520000000.0
2007-02-12 13:00:00,83.47,83.47,83.38,83.42,600000000.0
2007-02-12 13:15:00,83.43,83.46,83.4,83.45,520000000.0
2007-02-12 13:30:00,83.43,83.492,82.982,83.484,488000000.0
2007-02-12 13:45:00,83.4,83.49,83.38,83.461,274600000.0
2007-02-12 14:00:00,83.469,83.485,83.39,83.419,374600000.0
2007-02-12 14:15:00,83.424,83.462,83.39,83.452,310200000.0
2007-02-12 14:30:00,83.44,83.441,83.366,83.405,313400000.0
2007-02-12 14:45:00,83.396,83.41,83.19,83.39,287400000.0
2007-02-12 15:00:00,83.392,83.421,83.25,83.387,276600000.0
2007-02-12 15:15:00,83.38,83.398,83.25,83.336,445000000.0
2007-02-12 15:30:00,83.266,83.419,83.18,83.344,562400000.0
2007-02-12 15:45:00,83.322,83.373,83.198,83.263,340800000.0
2007-02-12 16:00:00,83.262,83.315,83.248,83.275,539800000.0
2007-02-12 16:15:00,83.284,83.309,83.24,83.286,427600000.0
2007-02-12 16:30:00,83.27,83.33,83.2,83.237,558200000.0
2007-02-12 16:45:00,83.226,83.42,83.165,83.256,608200000.0
2007-02-12 17:00:00,83.272,83.294,83.238,83.249,624600000.0
2007-02-12 17:15:00,83.251,83.43,83.232,83.346,436400000.0
2007-02-12 17:30:00,83.324,83.431,83.316,83.414,549800000.0
2007-02-12 17:45:00,83.412,83.421,83.37,83.37,612000000.0
2007-02-12 18:00:00,83.368,83.485,83.358,83.41,437800000.0
2007-02-12 18:15:00,83.41,83.46,83.369,83.412,490600000.0
2007-02-12 18:30:00,83.408,83.443,83.379,83.443,681200000.0
2007-02-12 18:45:00,83.437,83.456,83.376,83.42,330200000.0
2007-02-12 19:00:00,83.421,83.444,83.373,83.421,238400000.0
2007-02-12 19:15:00,83.426,83.484,83.4,83.433,256000000.0
2007-02-12 19:30:00,83.435,83.45,83.39,83.416,172800000.0
2007-02-12 19:45:00,83.46,83.46,83.391,83.396,163200000.0
2007-02-12 20:00:00,83.44,83.44,83.361,83.418,217400000.0
2007-02-12 20:15:00,83.419,83.44,83.395,83.43,242000000.0
2007-02-12 20:30:00,83.405,83.437,83.27,83.434,172800000.0
2007-02-12 20:45:00,83.432,83.446,83.35,83.416,213200000.0
2007-02-12 21:00:00,83.427,83.467,83.33,83.465,137600000.0
2007-02-12 21:15:00,83.442,83.448,83.342,83.424,174400000.0
2007-02-12 21:30:00,83.429,83.429,83.27,83.288,147200000.0
2007-02-12 21:45:00,83.284,83.41,83.283,83.366,197800000.0
2007-02-12 22:00:00,83.372,83.38,83.27,83.314,206800000.0
2007-02-12 22:15:00,83.314,83.371,83.29,83.348,182800000.0
2007-02-12 22:30:00,83.344,83.42,83.28,83.375,211200000.0
2007-02-12 22:45:00,83.368,83.43,83.351,83.404,199400000.0
2007-02-12 23:00:00,83.412,83.428,83.1,83.304,209600000.0
2007-02-12 23:15:00,83.293,83.363,83.13,83.283,179200000.0
2007-02-12 23:30:00,83.2,83.426,83.2,83.387,218600000.0
2007-02-12 23:45:00,83.367,83.367,83.179,83.204,190800000.0
2007-02-13 00:00:00,83.204,83.247,83.103,83.115,173600000.0
2007-02-13 00:15:00,83.125,83.22,83.111,83.177,214400000.0
2007-02-13 00:30:00,83.193,83.214,83.115,83.134,208000000.0
2007-02-13 00:45:00,83.124,83.19,83.124,83.14,166400000.0
2007-02-13 01:00:00,83.157,83.223,83.122,83.206,184000000.0
2007-02-13 01:15:00,83.09,83.241,83.06,83.195,217400000.0
2007-02-13 01:30:00,83.198,83.225,83.06,83.221,201600000.0
2007-02-13 01:45:00,83.188,83.206,83.02,83.175,198800000.0
2007-02-13 02:00:00,83.18,83.19,83.054,83.071,198400000.0
2007-02-13 02:15:00,83.081,83.101,82.995,83.082,202600000.0
2007-02-13 02:30:00,83.071,83.099,82.99,83.068,195200000.0
2007-02-13 02:45:00,83.064,83.129,82.99,83.097,177600000.0
2007-02-13 03:00:00,83.105,83.146,82.91,83.082,204200000.0
2007-02-13 03:15:00,83.076,83.129,82.88,83.091,200000000.0
2007-02-13 03:30:00,83.08,83.084,82.96,83.009,194600000.0
2007-02-13 03:45:00,83.007,83.037,82.952,82.956,187200000.0
2007-02-13 04:00:00,82.972,83.0,82.913,82.913,164200000.0
2007-02-13 04:15:00,82.917,83.0,82.81,82.99,180200000.0
2007-02-13 04:30:00,82.96,83.019,82.914,82.93,188200000.0
2007-02-13 04:45:00,83.017,83.021,82.93,83.011,163000000.0
2007-02-13 05:00:00,82.999,83.013,82.97,82.99,195600000.0
2007-02-13 05:15:00,83.0,83.052,82.94,82.988,201400000.0
2007-02-13 05:30:00,82.998,82.998,82.905,82.927,188800000.0
2007-02-13 05:45:00,82.922,83.02,82.86,82.942,187200000.0
2007-02-13 06:00:00,82.951,83.018,82.926,83.006,185600000.0
2007-02-13 06:15:00,83.01,83.014,82.921,82.961,168400000.0
2007-02-13 06:30:00,82.943,83.08,82.924,82.985,209600000.0
2007-02-13 06:45:00,82.986,83.08,82.966,82.993,211600000.0
2007-02-13 07:00:00,82.988,83.1,82.972,83.019,196800000.0
2007-02-13 07:15:00,83.017,83.15,83.013,83.064,198400000.0
2007-02-13 07:30:00,83.061,83.14,83.037,83.059,190400000.0
2007-02-13 07:45:00,83.058,83.1,83.029,83.079,190600000.0
2007-02-13 08:00:00,83.077,83.112,83.019,83.099,176000000.0
2007-02-13 08:15:00,83.101,83.18,83.039,83.139,192000000.0
2007-02-13 08:30:00,83.136,83.18,83.107,83.119,199800000.0
2007-02-13 08:45:00,83.099,83.11,83.027,83.086,189800000.0
2007-02-13 09:00:00,83.097,83.125,83.032,83.063,195200000.0
2007-02-13 09:15:00,83.061,83.185,83.055,83.168,189200000.0
2007-02-13 09:30:00,83.16,83.207,83.111,83.113,193000000.0
2007-02-13 09:45:00,83.122,83.193,83.069,83.189,209600000.0
2007-02-13 10:00:00,83.192,83.248,83.149,83.238,200000000.0
2007-02-13 10:15:00,83.23,83.25,83.191,83.206,187200000.0
2007-02-13 10:30:00,83.216,83.224,83.113,83.212,182400000.0
2007-02-13 10:45:00,83.205,83.213,83.081,83.153,204200000.0
2007-02-13 11:00:00,83.167,83.198,83.095,83.12,213800000.0
2007-02-13 11:15:00,83.19,83.205,83.153,83.178,201600000.0
2007-02-13 11:30:00,83.19,83.232,83.157,83.161,193600000.0
2007-02-13 11:45:00,83.165,83.206,83.09,83.14,198400000.0
2007-02-13 12:00:00,83.147,83.188,83.123,83.128,177000000.0
2007-02-13 12:15:00,83.129,83.133,83.052,83.133,203600000.0
2007-02-13 12:30:00,83.134,83.28,83.068,83.177,217400000.0
2007-02-13 12:45:00,83.177,83.221,83.129,83.176,203600000.0
2007-02-13 13:00:00,83.17,83.28,83.126,83.167,191800000.0
2007-02-13 13:15:00,83.18,83.333,83.166,83.251,202000000.0
2007-02-13 13:30:00,83.256,83.278,83.22,83.229,312000000.0
2007-02-13 13:45:00,83.229,83.251,83.19,83.242,276600000.0
2007-02-13 14:00:00,83.241,83.272,83.2,83.244,327000000.0
2007-02-13 14:15:00,83.245,83.264,83.202,83.242,312200000.0
2007-02-13 14:30:00,83.235,83.29,83.179,83.215,300600000.0
2007-02-13 14:45:00,83.224,83.32,83.177,83.2,294200000.0
2007-02-13 15:00:00,83.209,83.34,83.197,83.28,283200000.0
2007-02-13 15:15:00,83.295,83.301,83.193,83.278,456400000.0
2007-02-13 15:30:00,83.152,83.298,83.152,83.283,594000000.0
2007-02-13 15:45:00,83.305,83.339,83.279,83.338,327200000.0
2007-02-13 16:00:00,83.45,83.48,83.317,83.331,579600000.0
2007-02-13 16:15:00,83.338,83.401,83.315,83.401,414600000.0
2007-02-13 16:30:00,83.408,83.449,83.354,83.439,562400000.0
2007-02-13 16:45:00,83.432,83.47,83.412,83.44,562400000.0
2007-02-13 17:00:00,83.457,83.56,83.44,83.523,625800000.0
2007-02-13 17:15:00,83.516,83.516,83.45,83.471,360800000.0
2007-02-13 17:30:00,83.486,83.499,83.42,83.474,499400000.0
2007-02-13 17:45:00,83.474,83.474,83.423,83.47,548800000.0
2007-02-13 18:00:00,83.457,83.534,83.437,83.494,437600000.0
2007-02-13 18:15:00,83.49,83.508,83.407,83.435,519800000.0
2007-02-13 18:30:00,83.437,83.54,83.405,83.478,662000000.0
2007-02-13 18:45:00,83.54,83.54,83.445,83.494,341800000.0
2007-02-13 19:00:00,83.479,83.501,83.436,83.475,289400000.0
2007-02-13 19:15:00,83.491,83.511,83.445,83.464,247200000.0
2007-02-13 19:30:00,83.479,83.55,83.451,83.536,183400000.0
2007-02-13 19:45:00,83.549,83.551,83.48,83.527,203200000.0
2007-02-13 20:00:00,83.528,83.535,83.47,83.524,215200000.0
2007-02-13 20:15:00,83.526,83.526,83.468,83.506,192400000.0
2007-02-13 20:30:00,83.509,83.58,83.482,83.57,161000000.0
2007-02-13 20:45:00,83.479,83.58,83.453,83.52,172000000.0
2007-02-13 21:00:00,83.53,83.54,83.448,83.475,181600000.0
2007-02-13 21:15:00,83.475,83.53,83.389,83.502,156000000.0
2007-02-13 21:30:00,83.487,83.571,83.447,83.556,201600000.0
2007-02-13 21:45:00,83.552,83.575,83.51,83.513,181200000.0
2007-02-13 22:00:00,83.517,83.531,83.485,83.492,182800000.0
2007-02-13 22:15:00,83.488,83.53,83.476,83.476,160000000.0
2007-02-13 22:30:00,83.487,83.6,83.48,83.59,193000000.0
2007-02-13 22:45:00,83.53,83.59,83.514,83.514,200400000.0
2007-02-13 23:00:00,83.519,83.64,83.499,83.522,203200000.0
2007-02-13 23:15:00,83.514,83.58,83.454,83.501,193000000.0
2007-02-13 23:30:00,83.508,83.584,83.491,83.583,168400000.0
2007-02-13 23:45:00,83.581,83.612,83.52,83.592,190800000.0
2007-02-14 00:00:00,83.591,83.617,83.53,83.56,156800000.0
2007-02-14 00:15:00,83.573,83.63,83.53,83.573,180800000.0
2007-02-14 00:30:00,83.573,83.63,83.434,83.449,205200000.0
2007-02-14 00:45:00,83.457,83.469,83.401,83.462,189800000.0
2007-02-14 01:00:00,83.47,83.67,83.47,83.64,207800000.0
2007-02-14 01:15:00,83.65,83.68,83.542,83.616,233600000.0
2007-02-14 01:30:00,83.61,83.67,83.585,83.64,196800000.0
2007-02-14 01:45:00,83.625,83.626,83.566,83.573,195000000.0
2007-02-14 02:00:00,83.595,83.688,83.55,83.636,197200000.0
2007-02-14 02:15:00,83.643,83.697,83.595,83.671,198600000.0
2007-02-14 02:30:00,83.668,83.673,83.46,83.651,196800000.0
2007-02-14 02:45:00,83.653,83.659,83.46,83.596,177600000.0
2007-02-14 03:00:00,83.591,83.598,83.502,83.554,198800000.0
2007-02-14 03:15:00,83.552,83.566,83.466,83.532,194600000.0
2007-02-14 03:30:00,83.527,83.528,83.42,83.528,194400000.0
2007-02-14 03:45:00,83.524,83.534,83.473,83.486,186600000.0
2007-02-14 04:00:00,83.489,83.544,83.468,83.526,177600000.0
2007-02-14 04:15:00,83.534,83.554,83.438,83.532,158400000.0
2007-02-14 04:30:00,83.524,83.68,83.474,83.65,165200000.0
2007-02-14 04:45:00,83.64,83.7,83.426,83.532,140800000.0
2007-02-14 05:00:00,83.52,83.78,83.52,83.77,208000000.0
2007-02-14 05:15:00,83.76,83.77,83.483,83.57,195600000.0
2007-02-14 05:30:00,83.587,83.76,83.563,83.669,194000000.0
2007-02-14 05:45:00,83.663,83.717,83.597,83.706,199400000.0
2007-02-14 06:00:00,83.722,83.775,83.669,83.74,178600000.0
2007-02-14 06:15:00,83.782,83.784,83.731,83.772,171000000.0
2007-02-14 06:30:00,83.75,83.76,83.634,83.715,201400000.0
2007-02-14 06:45:00,83.718,83.725,83.681,83.708,210600000.0
2007-02-14 07:00:00,83.708,83.75,83.664,83.723,197600000.0
2007-02-14 07:15:00,83.718,83.774,83.701,83.754,197600000.0
2007-02-14 07:30:00,83.72,83.779,83.679,83.681,198400000.0
2007-02-14 07:45:00,83.673,83.745,83.629,83.739,194600000.0
2007-02-14 08:00:00,83.74,83.76,83.712,83.734,177600000.0
2007-02-14 08:15:00,83.73,83.75,83.628,83.723,184000000.0
2007-02-14 08:30:00,83.715,83.756,83.681,83.681,201000000.0
2007-02-14 08:45:00,83.662,83.76,83.66,83.745,195600000.0
2007-02-14 09:00:00,83.752,83.768,83.691,83.722,200000000.0
2007-02-14 09:15:00,83.701,83.761,83.616,83.68,190200000.0
2007-02-14 09:30:00,83.68,83.833,83.66,83.728,193000000.0
2007-02-14 09:45:00,83.733,83.792,83.66,83.784,216000000.0
2007-02-14 10:00:00,83.794,83.801,83.708,83.747,190200000.0
2007-02-14 10:15:00,83.741,83.786,83.62,83.736,174800000.0
2007-02-14 10:30:00,83.722,83.787,83.694,83.747,182400000.0
2007-02-14 10:45:00,83.75,83.79,83.622,83.709,204200000.0
2007-02-14 11:00:00,83.734,83.764,83.622,83.756,216800000.0
2007-02-14 11:15:00,83.728,83.762,83.595,83.692,202000000.0
2007-02-14 11:30:00,83.683,83.833,83.683,83.79,193000000.0
2007-02-14 11:45:00,83.779,83.83,83.73,83.759,180200000.0
2007-02-14 12:00:00,83.762,83.762,83.681,83.715,191400000.0
2007-02-14 12:15:00,83.715,83.715,83.4,83.632,204000000.0
2007-02-14 12:30:00,83.637,83.7,83.56,83.691,209600000.0
2007-02-14 12:45:00,83.68,83.708,83.582,83.589,202000000.0
2007-02-14 13:00:00,83.601,83.621,83.441,83.441,205800000.0
2007-02-14 13:15:00,83.431,83.532,83.415,83.528,201600000.0
2007-02-14 13:30:00,83.529,83.596,83.508,83.551,313200000.0
2007-02-14 13:45:00,83.556,83.569,83.463,83.494,282800000.0
2007-02-14 14:00:00,83.489,83.76,83.484,83.583,385600000.0
2007-02-14 14:15:00,83.581,83.76,83.537,83.583,286800000.0
2007-02-14 14:30:00,83.58,83.69,83.577,83.68,314400000.0
2007-02-14 14:45:00,83.685,83.764,83.634,83.75,268800000.0
2007-02-14 15:00:00,83.733,83.761,83.67,83.733,278400000.0
2007-02-14 15:15:00,83.739,83.76,83.609,83.693,448000000.0
2007-02-14 15:30:00,83.564,83.716,83.549,83.649,594800000.0
2007-02-14 15:45:00,83.655,83.759,83.647,83.759,338800000.0
2007-02-14 16:00:00,83.761,83.769,83.684,83.729,588000000.0
2007-02-14 16:15:00,83.738,83.82,83.712,83.777,405200000.0
2007-02-14 16:30:00,83.775,83.812,83.69,83.69,561600000.0
2007-02-14 16:45:00,83.71,83.88,83.69,83.856,524200000.0
2007-02-14 17:00:00,83.846,83.873,83.748,83.795,626600000.0
2007-02-14 17:15:00,83.788,83.83,83.703,83.83,362400000.0
2007-02-14 17:30:00,83.817,83.829,83.614,83.716,547200000.0
2007-02-14 17:45:00,83.705,83.847,83.686,83.847,648800000.0
2007-02-14 18:00:00,83.855,83.855,83.73,83.76,435400000.0
2007-02-14 18:15:00,83.768,83.89,83.764,83.78,491600000.0
2007-02-14 18:30:00,83.779,83.811,83.744,83.806,673800000.0
2007-02-14 18:45:00,83.831,83.86,83.77,83.86,341800000.0
2007-02-14 19:00:00,83.853,83.895,83.852,83.863,315600000.0
2007-02-14 19:15:00,83.869,83.881,83.76,83.868,310800000.0
2007-02-14 19:30:00,83.869,83.872,83.76,83.849,161600000.0
2007-02-14 19:45:00,83.855,83.901,83.79,83.851,190400000.0
2007-02-14 20:00:00,83.86,83.882,83.771,83.829,236200000.0
2007-02-14 20:15:00,83.834,83.834,83.76,83.76,260200000.0
2007-02-14 20:30:00,83.8,83.832,83.72,83.809,184000000.0
2007-02-14 20:45:00,83.73,83.878,83.73,83.878,189000000.0
2007-02-14 21:00:00,83.87,83.892,83.852,83.87,164200000.0
2007-02-14 21:15:00,83.868,83.877,83.771,83.839,180800000.0
2007-02-14 21:30:00,83.812,83.82,83.69,83.775,176000000.0
2007-02-14 21:45:00,83.763,83.819,83.74,83.81,198200000.0
2007-02-14 22:00:00,83.813,83.821,83.76,83.819,148200000.0
2007-02-14 22:15:00,83.79,83.867,83.78,83.843,193600000.0
2007-02-14 22:30:00,83.83,83.88,83.74,83.88,189800000.0
2007-02-14 22:45:00,83.91,83.94,83.7,83.72,205600000.0
2007-02-14 23:00:00,83.71,83.833,83.69,83.78,184800000.0
2007-02-14 23:15:00,83.847,83.862,83.7,83.826,193200000.0
2007-02-14 23:30:00,83.84,83.889,83.63,83.829,204800000.0
2007-02-14 23:45:00,83.83,83.895,83.69,83.775,192800000.0
2007-02-15 00:00:00,83.734,83.752,83.63,83.75,139200000.0
2007-02-15 00:15:00,83.78,83.781,83.698,83.725,214800000.0
2007-02-15 00:30:00,83.723,83.725,83.61,83.712,206400000.0
2007-02-15 00:45:00,83.61,83.715,83.18,83.33,192400000.0
2007-02-15 01:00:00,83.673,83.685,83.16,83.635,214400000.0
2007-02-15 01:15:00,83.65,83.684,83.627,83.684,210600000.0
2007-02-15 01:30:00,83.682,83.682,83.18,83.629,197800000.0
2007-02-15 01:45:00,83.619,83.624,83.221,83.314,199800000.0
2007-02-15 02:00:00,83.316,83.356,83.172,83.187,197800000.0
2007-02-15 02:15:00,83.16,83.267,83.147,83.223,207400000.0
2007-02-15 02:30:00,83.224,83.267,83.19,83.222,193400000.0
2007-02-15 02:45:00,83.222,83.276,83.161,83.186,177400000.0
2007-02-15 03:00:00,83.197,83.199,83.099,83.139,199400000.0
2007-02-15 03:15:00,83.13,83.168,83.048,83.146,181800000.0
2007-02-15 03:30:00,83.15,83.15,82.993,83.019,194600000.0
2007-02-15 03:45:00,83.033,83.081,83.033,83.069,184800000.0
2007-02-15 04:00:00,83.077,83.21,83.052,83.073,168000000.0
2007-02-15 04:15:00,83.078,83.179,83.012,83.151,189600000.0
2007-02-15 04:30:00,83.138,83.189,83.138,83.152,168800000.0
2007-02-15 04:45:00,83.157,83.212,83.075,83.19,159400000.0
2007-02-15 05:00:00,83.172,83.3,83.164,83.199,188800000.0
2007-02-15 05:15:00,83.193,83.27,83.147,83.211,174200000.0
2007-02-15 05:30:00,83.238,83.3,83.226,83.254,150000000.0
2007-02-15 05:45:00,83.249,83.33,83.205,83.288,198000000.0
2007-02-15 06:00:00,83.288,83.311,83.218,83.279,160400000.0
2007-02-15 06:15:00,83.269,83.37,83.266,83.268,156200000.0
2007-02-15 06:30:00,83.26,83.34,83.204,83.27,192000000.0
2007-02-15 06:45:00,83.274,83.381,83.262,83.369,211200000.0
2007-02-15 07:00:00,83.372,83.401,83.33,83.386,184000000.0
2007-02-15 07:15:00,83.388,83.423,83.324,83.338,195200000.0
2007-02-15 07:30:00,83.346,83.37,83.317,83.344,177000000.0
2007-02-15 07:45:00,83.345,83.353,83.28,83.352,197800000.0
2007-02-15 08:00:00,83.357,83.375,83.25,83.365,188800000.0
2007-02-15 08:15:00,83.373,83.38,83.279,83.36,190800000.0
2007-02-15 08:30:00,83.24,83.399,83.2,83.352,205200000.0
2007-02-15 08:45:00,83.352,83.359,83.24,83.292,181800000.0
2007-02-15 09:00:00,83.305,83.31,83.23,83.23,190400000.0
2007-02-15 09:15:00,83.22,83.33,83.164,83.258,184400000.0
2007-02-15 09:30:00,83.258,83.268,83.156,83.206,194000000.0
2007-02-15 09:45:00,83.206,83.41,83.16,83.289,220800000.0
2007-02-15 10:00:00,83.3,83.44,83.243,83.285,193000000.0
2007-02-15 10:15:00,83.271,83.363,83.271,83.316,185600000.0
2007-02-15 10:30:00,83.32,83.35,83.234,83.348,182400000.0
2007-02-15 10:45:00,83.31,83.467,83.31,83.404,204200000.0
2007-02-15 11:00:00,83.399,83.478,83.386,83.471,206400000.0
2007-02-15 11:15:00,83.469,83.558,83.441,83.546,202000000.0
2007-02-15 11:30:00,83.549,83.614,83.524,83.539,194000000.0
2007-02-15 11:45:00,83.514,83.558,83.43,83.503,190800000.0
2007-02-15 12:00:00,83.49,83.52,83.453,83.455,191400000.0
2007-02-15 12:15:00,83.454,83.477,83.402,83.461,204200000.0
2007-02-15 12:30:00,83.451,83.56,83.39,83.443,209600000.0
2007-02-15 12:45:00,83.444,83.473,83.388,83.466,203200000.0
2007-02-15 13:00:00,83.468,83.566,83.455,83.513,188800000.0
2007-02-15 13:15:00,83.535,83.559,83.409,83.497,200400000.0
2007-02-15 13:30:00,83.5,83.58,83.456,83.552,310200000.0
2007-02-15 13:45:00,83.555,83.618,83.542,83.6,282000000.0
2007-02-15 14:00:00,83.601,83.604,83.46,83.558,334400000.0
2007-02-15 14:15:00,83.55,83.6,83.46,83.48,285000000.0
2007-02-15 14:30:00,83.54,83.569,83.38,83.521,316200000.0
2007-02-15 14:45:00,83.43,83.532,83.41,83.529,249400000.0
2007-02-15 15:00:00,83.533,83.539,83.44,83.494,312200000.0
2007-02-15 15:15:00,83.496,83.541,83.359,83.444,448200000.0
2007-02-15 15:30:00,83.37,83.499,83.357,83.431,595600000.0
2007-02-15 15:45:00,83.426,83.57,83.402,83.414,347400000.0
2007-02-15 16:00:00,83.38,83.524,83.366,83.495,589800000.0
2007-02-15 16:15:00,83.485,83.566,83.467,83.555,413800000.0
2007-02-15 16:30:00,83.557,83.56,83.11,83.502,553400000.0
2007-02-15 16:45:00,83.489,83.581,83.22,83.567,553000000.0
2007-02-15 17:00:00,83.556,83.561,83.49,83.513,625200000.0
2007-02-15 17:15:00,82.92,83.551,82.89,83.419,401400000.0
2007-02-15 17:30:00,83.393,83.415,83.107,83.114,548400000.0
2007-02-15 17:45:00,83.095,83.311,83.091,83.203,607400000.0
2007-02-15 18:00:00,83.2,83.2,82.907,82.911,438200000.0
2007-02-15 18:15:00,82.916,82.95,82.672,82.723,512200000.0
2007-02-15 18:30:00,82.728,82.883,82.72,82.85,680400000.0
2007-02-15 18:45:00,82.847,82.95,82.817,82.871,341200000.0
2007-02-15 19:00:00,82.861,82.91,82.794,82.81,330000000.0
2007-02-15 19:15:00,82.814,82.877,82.78,82.811,289400000.0
2007-02-15 19:30:00,82.807,82.832,82.755,82.778,182800000.0
2007-02-15 19:45:00,82.792,82.82,82.75,82.756,191200000.0
2007-02-15 20:00:00,82.771,82.797,82.677,82.725,234600000.0
2007-02-15 20:15:00,82.733,82.85,82.7,82.83,252800000.0
2007-02-15 20:30:00,82.773,82.86,82.73,82.755,179200000.0
2007-02-15 20:45:00,82.86,82.89,82.75,82.768,194000000.0
2007-02-15 21:00:00,82.76,82.82,82.75,82.781,201800000.0
2007-02-15 21:15:00,82.779,82.844,82.724,82.826,161600000.0
2007-02-15 21:30:00,82.828,82.893,82.758,82.857,187200000.0
2007-02-15 21:45:00,82.853,82.885,82.7,82.788,194600000.0
2007-02-15 22:00:00,82.802,82.824,82.719,82.728,190200000.0
2007-02-15 22:15:00,82.729,82.841,82.67,82.832,187200000.0
2007-02-15 22:30:00,82.84,82.84,82.772,82.786,219000000.0
2007-02-15 22:45:00,82.774,82.774,82.672,82.697,198400000.0
2007-02-15 23:00:00,82.703,82.708,82.664,82.684,222800000.0
2007-02-15 23:15:00,82.674,82.71,82.584,82.65,178000000.0
2007-02-15 23:30:00,82.66,82.67,82.59,82.651,233000000.0
2007-02-15 23:45:00,82.647,82.696,82.55,82.688,191800000.0
2007-02-16 00:00:00,82.687,82.712,82.62,82.686,171200000.0
2007-02-16 00:15:00,82.686,82.694,82.637,82.68,218600000.0
2007-02-16 00:30:00,82.684,82.71,82.563,82.71,194400000.0
2007-02-16 00:45:00,82.571,82.74,82.548,82.582,177600000.0
2007-02-16 01:00:00,82.583,82.75,82.577,82.625,192000000.0
2007-02-16 01:15:00,82.626,82.677,82.615,82.65,210600000.0
2007-02-16 01:30:00,82.65,82.687,82.599,82.686,201600000.0
2007-02-16 01:45:00,82.701,82.743,82.684,82.713,194000000.0
2007-02-16 02:00:00,82.708,82.797,82.701,82.776,185000000.0
2007-02-16 02:15:00,82.795,82.9,82.714,82.89,197800000.0
2007-02-16 02:30:00,82.868,82.905,82.865,82.873,193600000.0
2007-02-16 02:45:00,82.871,82.931,82.836,82.916,175800000.0
2007-02-16 03:00:00,82.925,82.936,82.839,82.905,177600000.0
2007-02-16 03:15:00,82.905,82.95,82.83,82.894,187600000.0
2007-02-16 03:30:00,82.884,82.927,82.82,82.922,194000000.0
2007-02-16 03:45:00,82.84,82.94,82.82,82.82,189200000.0
2007-02-16 04:00:00,82.923,82.94,82.84,82.855,171000000.0
2007-02-16 04:15:00,82.859,82.93,82.75,82.91,173200000.0
2007-02-16 04:30:00,82.841,82.94,82.841,82.879,167400000.0
2007-02-16 04:45:00,82.877,83.03,82.778,82.852,176000000.0
2007-02-16 05:00:00,82.824,83.07,82.824,83.02,199400000.0
2007-02-16 05:15:00,82.874,83.04,82.807,82.918,163200000.0
2007-02-16 05:30:00,82.92,83.11,82.897,83.09,217800000.0
2007-02-16 05:45:00,83.11,83.11,82.912,83.063,200400000.0
2007-02-16 06:00:00,83.052,83.134,82.999,83.016,184000000.0
2007-02-16 06:15:00,83.021,83.05,82.99,83.05,174400000.0
2007-02-16 06:30:00,82.97,83.115,82.97,82.97,217600000.0
2007-02-16 06:45:00,83.104,83.125,82.992,83.009,211200000.0
2007-02-16 07:00:00,83.003,83.05,82.96,82.995,196800000.0
2007-02-16 07:15:00,82.983,83.02,82.955,83.02,173800000.0
2007-02-16 07:30:00,82.965,83.02,82.947,82.966,191200000.0
2007-02-16 07:45:00,82.966,83.024,82.936,83.023,195000000.0
2007-02-16 08:00:00,83.019,83.05,82.948,82.95,179000000.0
2007-02-16 08:15:00,82.963,83.06,82.955,83.024,189600000.0
2007-02-16 08:30:00,83.019,83.023,82.96,82.96,203600000.0
2007-02-16 08:45:00,82.994,83.06,82.961,83.023,202600000.0
2007-02-16 09:00:00,83.04,83.06,82.94,82.991,188800000.0
2007-02-16 09:15:00,82.99,83.066,82.922,83.0,190400000.0
2007-02-16 09:30:00,82.965,83.003,82.876,82.946,193600000.0
2007-02-16 09:45:00,82.956,83.069,82.951,83.061,216000000.0
2007-02-16 10:00:00,83.061,83.061,82.927,82.944,191400000.0
2007-02-16 10:15:00,82.951,82.992,82.931,82.931,183400000.0
2007-02-16 10:30:00,82.931,82.956,82.836,82.908,181800000.0
2007-02-16 10:45:00,82.897,82.986,82.884,82.967,204800000.0
2007-02-16 11:00:00,82.969,83.049,82.935,83.003,214800000.0
2007-02-16 11:15:00,83.003,83.039,82.926,82.926,200400000.0
2007-02-16 11:30:00,82.924,82.96,82.877,82.937,180800000.0
2007-02-16 11:45:00,82.939,83.042,82.939,82.977,190800000.0
2007-02-16 12:00:00,82.97,83.035,82.963,83.027,192200000.0
2007-02-16 12:15:00,82.9,83.032,82.87,82.967,195200000.0
2007-02-16 12:30:00,82.966,82.967,82.84,82.942,208400000.0
2007-02-16 12:45:00,82.944,82.98,82.81,82.973,201400000.0
2007-02-16 13:00:00,82.977,82.984,82.793,82.871,209000000.0
2007-02-16 13:15:00,82.874,82.92,82.777,82.873,208000000.0
2007-02-16 13:30:00,82.878,82.897,82.848,82.862,314000000.0
2007-02-16 13:45:00,82.864,82.96,82.814,82.87,292200000.0
2007-02-16 14:00:00,82.874,82.968,82.86,82.917,355200000.0
2007-02-16 14:15:00,82.923,82.974,82.903,82.974,312400000.0
2007-02-16 14:30:00,82.976,83.0,82.89,82.993,295800000.0
2007-02-16 14:45:00,82.976,83.05,82.861,82.861,262800000.0
2007-02-16 15:00:00,82.855,82.894,82.834,82.864,282600000.0
2007-02-16 15:15:00,82.867,82.949,82.82,82.909,457600000.0
2007-02-16 15:30:00,82.791,82.968,82.755,82.968,594400000.0
2007-02-16 15:45:00,82.992,83.094,82.982,83.087,340200000.0
2007-02-16 16:00:00,83.081,83.16,83.038,83.16,587800000.0
2007-02-16 16:15:00,83.166,83.179,83.101,83.168,412400000.0
2007-02-16 16:30:00,83.165,83.2,83.113,83.159,561800000.0
2007-02-16 16:45:00,83.163,83.205,83.036,83.036,571400000.0
2007-02-16 17:00:00,83.046,83.166,83.039,83.166,625200000.0
2007-02-16 17:15:00,83.165,83.183,83.114,83.158,360400000.0
2007-02-16 17:30:00,83.141,83.16,83.029,83.056,550200000.0
2007-02-16 17:45:00,83.071,83.13,83.018,83.018,581800000.0
2007-02-16 18:00:00,83.031,83.1,82.975,83.011,417400000.0
2007-02-16 18:15:00,83.008,83.16,82.991,83.084,534400000.0
2007-02-16 18:30:00,83.092,83.13,83.038,83.08,608600000.0
2007-02-16 18:45:00,83.078,83.171,83.059,83.12,335800000.0
2007-02-16 19:00:00,83.121,83.145,83.088,83.145,315000000.0
2007-02-16 19:15:00,83.157,83.175,83.11,83.137,284000000.0
2007-02-16 19:30:00,83.147,83.151,83.1,83.135,144000000.0
2007-02-16 19:45:00,83.133,83.146,83.093,83.093,143400000.0
2007-02-16 20:00:00,83.106,83.16,83.051,83.123,196200000.0
2007-02-16 20:15:00,83.112,83.17,83.086,83.101,228800000.0
2007-02-16 20:30:00,83.16,83.22,83.091,83.2,156800000.0
2007-02-16 20:45:00,83.146,83.2,83.114,83.157,173200000.0
2007-02-16 21:00:00,83.16,83.19,83.125,83.147,170000000.0
2007-02-16 21:15:00,83.157,83.179,83.087,83.162,184600000.0
2007-02-16 21:30:00,83.158,83.258,83.151,83.224,195600000.0
2007-02-16 21:45:00,83.219,83.25,83.154,83.185,169600000.0
2007-02-16 22:00:00,83.194,83.24,83.169,83.182,147200000.0
2007-02-16 22:15:00,83.173,83.23,83.138,83.21,163200000.0
2007-02-16 22:30:00,83.157,83.283,83.078,83.275,230200000.0
2007-02-16 22:45:00,83.276,83.283,83.2,83.232,205200000.0
2007-02-16 23:00:00,83.24,83.252,83.22,83.235,130600000.0
2007-02-16 23:15:00,83.242,83.246,83.171,83.218,147200000.0
2007-02-16 23:30:00,83.216,83.256,83.186,83.243,177600000.0
2007-02-16 23:45:00,83.244,83.244,83.107,83.206,95400000.0
2007-02-19 00:00:00,83.47,83.63,83.267,83.498,186600000.0
2007-02-19 00:15:00,83.498,83.61,83.357,83.59,242600000.0
2007-02-19 00:30:00,83.6,83.61,83.367,83.397,193600000.0
2007-02-19 00:45:00,83.391,83.54,83.356,83.439,177600000.0
2007-02-19 01:00:00,83.53,83.614,83.451,83.564,197800000.0
2007-02-19 01:15:00,83.566,83.76,83.544,83.584,196800000.0
2007-02-19 01:30:00,83.596,83.69,83.481,83.491,202600000.0
2007-02-19 01:45:00,83.64,83.65,83.432,83.526,209600000.0
2007-02-19 02:00:00,83.542,83.64,83.511,83.537,181200000.0
2007-02-19 02:15:00,83.536,83.728,83.518,83.694,186000000.0
2007-02-19 02:30:00,83.705,83.711,83.604,83.636,193600000.0
2007-02-19 02:45:00,83.634,83.662,83.507,83.59,165200000.0
2007-02-19 03:00:00,83.596,83.67,83.508,83.66,207200000.0
2007-02-19 03:15:00,83.624,83.73,83.577,83.626,203200000.0
2007-02-19 03:30:00,83.624,83.73,83.56,83.71,198400000.0
2007-02-19 03:45:00,83.644,83.77,83.622,83.675,184800000.0
2007-02-19 04:00:00,83.75,83.88,83.641,83.668,178600000.0
2007-02-19 04:15:00,83.667,83.746,83.618,83.726,177400000.0
2007-02-19 04:30:00,83.723,83.83,83.679,83.707,184400000.0
2007-02-19 04:45:00,83.689,83.821,83.658,83.737,179000000.0
2007-02-19 05:00:00,83.712,83.92,83.712,83.884,179200000.0
2007-02-19 05:15:00,83.885,83.916,83.833,83.861,187200000.0
2007-02-19 05:30:00,83.868,83.878,83.78,83.805,190000000.0
2007-02-19 05:45:00,83.804,83.847,83.716,83.787,196000000.0
2007-02-19 06:00:00,83.792,83.836,83.76,83.773,190800000.0
2007-02-19 06:15:00,83.767,83.804,83.739,83.792,175400000.0
2007-02-19 06:30:00,83.75,83.85,83.73,83.76,200000000.0
2007-02-19 06:45:00,83.805,83.811,83.702,83.721,211600000.0
2007-02-19 07:00:00,83.72,83.764,83.695,83.747,196800000.0
2007-02-19 07:15:00,83.75,83.782,83.721,83.722,205800000.0
2007-02-19 07:30:00,83.73,83.799,83.64,83.755,189800000.0
2007-02-19 07:45:00,83.75,83.802,83.721,83.721,193000000.0
2007-02-19 08:00:00,83.75,83.761,83.638,83.738,177600000.0
2007-02-19 08:15:00,83.748,83.79,83.661,83.74,186400000.0
2007-02-19 08:30:00,83.693,83.8,83.635,83.708,201600000.0
2007-02-19 08:45:00,83.75,83.78,83.697,83.708,174200000.0
2007-02-19 09:00:00,83.722,83.729,83.639,83.725,194600000.0
2007-02-19 09:15:00,83.715,83.774,83.67,83.73,193400000.0
2007-02-19 09:30:00,83.717,83.782,83.659,83.759,192400000.0
2007-02-19 09:45:00,83.765,83.805,83.631,83.712,216000000.0
2007-02-19 10:00:00,83.72,83.75,83.63,83.669,198400000.0
2007-02-19 10:15:00,83.662,83.718,83.662,83.7,179600000.0
2007-02-19 10:30:00,83.706,83.784,83.649,83.72,181800000.0
2007-02-19 10:45:00,83.72,83.763,83.643,83.733,204600000.0
2007-02-19 11:00:00,83.738,83.75,83.637,83.671,218000000.0
2007-02-19 11:15:00,83.662,83.707,83.6,83.676,196000000.0
2007-02-19 11:30:00,83.57,83.73,83.55,83.725,191400000.0
2007-02-19 11:45:00,83.703,83.778,83.63,83.735,190400000.0
2007-02-19 12:00:00,83.748,83.763,83.66,83.66,180200000.0
2007-02-19 12:15:00,83.651,83.687,83.558,83.587,204200000.0
2007-02-19 12:30:00,83.573,83.688,83.531,83.666,211600000.0
2007-02-19 12:45:00,83.674,83.689,83.59,83.636,190400000.0
2007-02-19 13:00:00,83.634,83.642,83.57,83.6,179000000.0
2007-02-19 13:15:00,83.589,83.619,83.524,83.611,200000000.0
2007-02-19 13:30:00,83.61,83.67,83.59,83.59,353200000.0
2007-02-19 13:45:00,83.668,83.694,83.58,83.647,256400000.0
2007-02-19 14:00:00,83.642,83.69,83.593,83.595,367800000.0
2007-02-19 14:15:00,83.591,83.64,83.515,83.543,313400000.0
2007-02-19 14:30:00,83.542,83.69,83.534,83.604,271400000.0
2007-02-19 14:45:00,83.602,83.7,83.549,83.559,254800000.0
2007-02-19 15:00:00,83.66,83.677,83.572,83.67,270800000.0
2007-02-19 15:15:00,83.661,83.684,83.526,83.612,498000000.0
2007-02-19 15:30:00,83.524,83.672,83.485,83.629,622600000.0
2007-02-19 15:45:00,83.636,83.702,83.617,83.645,319200000.0
2007-02-19 16:00:00,83.638,83.73,83.612,83.635,627800000.0
2007-02-19 16:15:00,83.638,83.73,83.598,83.624,439800000.0
2007-02-19 16:30:00,83.624,83.635,83.551,83.567,560400000.0
2007-02-19 16:45:00,83.578,83.735,83.565,83.717,499000000.0
2007-02-19 17:00:00,83.709,83.78,83.659,83.692,610600000.0
2007-02-19 17:15:00,83.689,83.73,83.647,83.719,334400000.0
2007-02-19 17:30:00,83.706,83.725,83.683,83.703,541400000.0
2007-02-19 17:45:00,83.702,83.89,83.694,83.884,601800000.0
2007-02-19 18:00:00,83.873,83.875,83.757,83.818,436600000.0
2007-02-19 18:15:00,83.819,83.865,83.798,83.861,480200000.0
2007-02-19 18:30:00,83.857,83.872,83.796,83.863,606400000.0
2007-02-19 18:45:00,83.869,83.894,83.844,83.878,341800000.0
2007-02-19 19:00:00,83.877,83.93,83.877,83.915,312000000.0
2007-02-19 19:15:00,83.915,83.935,83.822,83.866,227200000.0
2007-02-19 19:30:00,83.876,83.912,83.865,83.9,172800000.0
2007-02-19 19:45:00,83.904,83.938,83.89,83.938,173600000.0
2007-02-19 20:00:00,83.93,83.93,83.84,83.85,187400000.0
2007-02-19 20:15:00,83.84,83.912,83.83,83.87,189200000.0
2007-02-19 20:30:00,83.891,83.901,83.85,83.884,188800000.0
2007-02-19 20:45:00,83.86,83.901,83.86,83.901,73600000.0
2007-02-19 21:00:00,83.912,83.917,83.847,83.849,141800000.0
2007-02-19 21:15:00,83.837,83.92,83.833,83.92,153600000.0
2007-02-19 21:30:00,83.839,83.93,83.76,83.9,160000000.0
2007-02-19 21:45:00,83.92,83.96,83.846,83.93,166400000.0
2007-02-19 22:00:00,83.94,83.94,83.83,83.93,180200000.0
2007-02-19 22:15:00,83.91,83.925,83.82,83.87,160400000.0
2007-02-19 22:30:00,83.913,83.925,83.858,83.913,147200000.0
2007-02-19 22:45:00,83.913,83.966,83.909,83.918,189800000.0
2007-02-19 23:00:00,83.931,83.939,83.85,83.86,213800000.0
2007-02-19 23:15:00,83.923,83.93,83.8,83.86,124800000.0
2007-02-19 23:30:00,83.865,83.868,83.79,83.823,179000000.0
2007-02-19 23:45:00,83.81,83.854,83.75,83.796,167800000.0
2007-02-20 00:00:00,83.76,83.856,83.75,83.847,150400000.0
2007-02-20 00:15:00,83.847,83.847,83.77,83.774,182400000.0
2007-02-20 00:30:00,83.764,83.836,83.736,83.76,212800000.0
2007-02-20 00:45:00,83.75,83.826,83.73,83.773,188800000.0
2007-02-20 01:00:00,83.767,83.82,83.678,83.755,189800000.0
2007-02-20 01:15:00,83.758,83.841,83.754,83.816,204800000.0
2007-02-20 01:30:00,83.819,83.819,83.738,83.753,201000000.0
2007-02-20 01:45:00,83.747,83.805,83.73,83.798,217000000.0
2007-02-20 02:00:00,83.77,83.817,83.76,83.787,203600000.0
2007-02-20 02:15:00,83.798,83.86,83.713,83.813,198400000.0
2007-02-20 02:30:00,83.795,83.813,83.786,83.803,193600000.0
2007-02-20 02:45:00,83.83,83.83,83.659,83.754,166400000.0
2007-02-20 03:00:00,83.767,83.801,83.692,83.785,200400000.0
2007-02-20 03:15:00,83.806,83.885,83.769,83.857,195200000.0
2007-02-20 03:30:00,83.857,83.861,83.741,83.821,194000000.0
2007-02-20 03:45:00,83.808,83.88,83.802,83.833,154600000.0
2007-02-20 04:00:00,83.833,83.917,83.816,83.911,164200000.0
2007-02-20 04:15:00,83.908,83.957,83.813,83.829,189200000.0
2007-02-20 04:30:00,83.836,83.856,83.809,83.832,167200000.0
2007-02-20 04:45:00,83.857,83.865,83.77,83.839,169000000.0
2007-02-20 05:00:00,83.829,83.9,83.789,83.79,177000000.0
2007-02-20 05:15:00,83.785,83.87,83.763,83.87,148800000.0
2007-02-20 05:30:00,83.814,83.89,83.786,83.88,189800000.0
2007-02-20 05:45:00,83.87,83.9,83.755,83.86,132200000.0
2007-02-20 06:00:00,83.861,83.915,83.823,83.876,191400000.0
2007-02-20 06:15:00,83.877,83.884,83.82,83.863,176000000.0
2007-02-20 06:30:00,83.86,83.919,83.836,83.87,200400000.0
2007-02-20 06:45:00,83.879,83.902,83.849,83.869,199400000.0
2007-02-20 07:00:00,83.869,83.871,83.81,83.857,180800000.0
2007-02-20 07:15:00,83.865,83.87,83.81,83.864,196800000.0
2007-02-20 07:30:00,83.86,83.893,83.834,83.874,187600000.0
2007-02-20 07:45:00,83.876,84.0,83.8,83.809,195000000.0
2007-02-20 08:00:00,83.824,83.835,83.788,83.788,187200000.0
2007-02-20 08:15:00,83.799,84.01,83.741,83.854,191400000.0
2007-02-20 08:30:00,83.846,84.03,83.837,83.88,232000000.0
2007-02-20 08:45:00,83.867,84.02,83.867,83.991,198400000.0
2007-02-20 09:00:00,83.995,84.017,83.939,83.943,195600000.0
2007-02-20 09:15:00,84.01,84.049,83.938,84.011,190800000.0
2007-02-20 09:30:00,84.002,84.033,83.955,84.016,193600000.0
2007-02-20 09:45:00,84.036,84.074,83.901,84.005,216000000.0
2007-02-20 10:00:00,83.984,84.035,83.965,84.012,190800000.0
2007-02-20 10:15:00,84.018,84.057,83.918,83.97,184400000.0
2007-02-20 10:30:00,83.932,83.979,83.88,83.959,182400000.0
2007-02-20 10:45:00,83.947,84.03,83.861,83.931,211200000.0
2007-02-20 11:00:00,83.932,84.0,83.885,83.947,219200000.0
2007-02-20 11:15:00,83.938,84.18,83.905,83.961,206200000.0
2007-02-20 11:30:00,83.95,84.071,83.95,84.04,193600000.0
2007-02-20 11:45:00,84.037,84.24,83.965,83.99,178600000.0
2007-02-20 12:00:00,83.984,84.22,83.976,84.091,187000000.0
2007-02-20 12:15:00,84.09,84.23,84.047,84.197,203200000.0
2007-02-20 12:30:00,84.184,84.25,84.093,84.203,211200000.0
2007-02-20 12:45:00,84.197,84.268,84.177,84.193,202600000.0
2007-02-20 13:00:00,84.212,84.229,84.19,84.196,206800000.0
2007-02-20 13:15:00,84.19,84.26,84.19,84.21,188200000.0
2007-02-20 13:30:00,84.2,84.317,84.2,84.3,299600000.0
2007-02-20 13:45:00,84.296,84.324,84.287,84.306,282000000.0
2007-02-20 14:00:00,84.309,84.321,84.18,84.19,387400000.0
2007-02-20 14:15:00,84.204,84.243,84.16,84.19,279800000.0
2007-02-20 14:30:00,84.215,84.224,84.15,84.177,259000000.0
2007-02-20 14:45:00,84.178,84.2,84.133,84.148,279200000.0
2007-02-20 15:00:00,84.135,84.198,84.116,84.198,322600000.0
2007-02-20 15:15:00,84.198,84.214,84.107,84.199,455200000.0
2007-02-20 15:30:00,84.109,84.23,84.081,84.173,562600000.0
2007-02-20 15:45:00,84.177,84.22,84.15,84.174,321400000.0
2007-02-20 16:00:00,84.17,84.208,84.15,84.155,591400000.0
2007-02-20 16:15:00,84.159,84.25,84.157,84.21,348400000.0
2007-02-20 16:30:00,84.204,84.25,84.193,84.234,549800000.0
2007-02-20 16:45:00,84.232,84.281,84.19,84.281,552800000.0
2007-02-20 17:00:00,84.304,84.304,84.17,84.17,588000000.0
2007-02-20 17:15:00,84.216,84.246,84.09,84.243,380600000.0
2007-02-20 17:30:00,84.237,84.269,84.05,84.23,516200000.0
2007-02-20 17:45:00,84.227,84.236,84.07,84.227,574600000.0
2007-02-20 18:00:00,84.222,84.224,84.1,84.161,414800000.0
2007-02-20 18:15:00,84.158,84.159,84.101,84.119,511200000.0
2007-02-20 18:30:00,84.11,84.167,84.06,84.15,571600000.0
2007-02-20 18:45:00,84.151,84.151,84.062,84.086,339400000.0
2007-02-20 19:00:00,84.084,84.19,84.068,84.18,294400000.0
2007-02-20 19:15:00,84.17,84.19,84.102,84.141,176800000.0
2007-02-20 19:30:00,84.147,84.17,84.118,84.133,168000000.0
2007-02-20 19:45:00,84.139,84.216,84.116,84.178,212800000.0
2007-02-20 20:00:00,84.161,84.194,84.1,84.13,212000000.0
2007-02-20 20:15:00,84.18,84.199,84.08,84.174,191400000.0
2007-02-20 20:30:00,84.14,84.177,84.1,84.173,137600000.0
2007-02-20 20:45:00,84.177,84.18,84.08,84.122,185000000.0
2007-02-20 21:00:00,84.126,84.137,84.09,84.133,186000000.0
2007-02-20 21:15:00,84.11,84.153,84.014,84.13,140800000.0
2007-02-20 21:30:00,84.155,84.155,84.006,84.104,184000000.0
2007-02-20 21:45:00,84.1,84.13,84.074,84.093,198400000.0
2007-02-20 22:00:00,84.096,84.131,84.079,84.127,205200000.0
2007-02-20 22:15:00,84.1,84.152,84.1,84.137,170600000.0
2007-02-20 22:30:00,84.131,84.143,84.107,84.137,181400000.0
2007-02-20 22:45:00,84.12,84.163,84.12,84.137,184000000.0
2007-02-20 23:00:00,84.138,84.18,84.092,84.116,179600000.0
2007-02-20 23:15:00,84.14,84.15,84.063,84.117,180800000.0
2007-02-20 23:30:00,84.125,84.16,84.077,84.16,196200000.0
2007-02-20 23:45:00,84.099,84.172,84.069,84.148,171200000.0
2007-02-21 00:00:00,84.149,84.169,84.091,84.121,157800000.0
2007-02-21 00:15:00,84.129,84.17,84.09,84.142,190200000.0
2007-02-21 00:30:00,84.14,84.21,84.117,84.148,211200000.0
2007-02-21 00:45:00,84.146,84.2,84.143,84.168,176000000.0
2007-02-21 01:00:00,84.157,84.18,84.124,84.15,188000000.0
2007-02-21 01:15:00,84.137,84.2,84.105,84.17,208800000.0
2007-02-21 01:30:00,84.18,84.25,84.164,84.23,203200000.0
2007-02-21 01:45:00,84.223,84.223,84.154,84.184,192600000.0
2007-02-21 02:00:00,84.29,84.34,84.123,84.144,203600000.0
2007-02-21 02:15:00,84.14,84.32,84.06,84.201,198400000.0
2007-02-21 02:30:00,84.201,84.248,84.178,84.222,191800000.0
2007-02-21 02:45:00,84.236,84.329,84.197,84.288,176400000.0
2007-02-21 03:00:00,84.324,84.364,84.252,84.318,197800000.0
2007-02-21 03:15:00,84.318,84.324,84.254,84.275,194600000.0
2007-02-21 03:30:00,84.279,84.35,84.208,84.285,187200000.0
2007-02-21 03:45:00,84.286,84.41,84.274,84.33,188800000.0
2007-02-21 04:00:00,84.32,84.359,84.25,84.345,176000000.0
2007-02-21 04:15:00,84.348,84.375,84.279,84.351,189200000.0
2007-02-21 04:30:00,84.342,84.364,84.03,84.314,177600000.0
2007-02-21 04:45:00,84.314,84.442,84.307,84.331,187200000.0
2007-02-21 05:00:00,84.298,84.345,83.75,84.301,194600000.0
2007-02-21 05:15:00,84.303,84.338,83.73,84.325,187000000.0
2007-02-21 05:30:00,84.329,84.339,84.071,84.071,192800000.0
2007-02-21 05:45:00,84.062,84.075,83.751,83.89,204200000.0
2007-02-21 06:00:00,83.898,83.944,83.706,83.742,185000000.0
2007-02-21 06:15:00,83.765,83.938,83.739,83.902,171200000.0
2007-02-21 06:30:00,83.895,83.906,83.81,83.852,204200000.0
2007-02-21 06:45:00,83.853,84.43,83.831,83.899,213600000.0
2007-02-21 07:00:00,83.892,84.49,83.856,83.887,189800000.0
2007-02-21 07:15:00,83.892,84.402,83.813,84.374,195200000.0
2007-02-21 07:30:00,84.358,84.461,84.34,84.408,190400000.0
2007-02-21 07:45:00,84.411,84.5,84.376,84.453,190400000.0
2007-02-21 08:00:00,84.45,84.506,84.37,84.475,178600000.0
2007-02-21 08:15:00,84.476,84.58,84.333,84.435,185000000.0
2007-02-21 08:30:00,84.65,84.69,84.427,84.438,203200000.0
2007-02-21 08:45:00,84.437,84.76,84.436,84.486,199400000.0
2007-02-21 09:00:00,84.498,84.77,84.42,84.503,195200000.0
2007-02-21 09:15:00,84.513,84.674,84.463,84.661,190400000.0
2007-02-21 09:30:00,84.651,84.71,84.575,84.603,193600000.0
2007-02-21 09:45:00,84.625,84.736,84.571,84.731,214200000.0
2007-02-21 10:00:00,84.735,84.779,84.695,84.71,192000000.0
2007-02-21 10:15:00,84.704,84.724,84.663,84.714,179200000.0
2007-02-21 10:30:00,84.716,84.812,84.635,84.812,182800000.0
2007-02-21 10:45:00,84.789,84.891,84.789,84.858,204200000.0
2007-02-21 11:00:00,84.869,84.898,84.754,84.898,203200000.0
2007-02-21 11:15:00,84.901,84.966,84.866,84.931,201000000.0
2007-02-21 11:30:00,84.925,85.037,84.925,85.01,191800000.0
2007-02-21 11:45:00,84.986,85.1,84.971,85.045,190400000.0
2007-02-21 12:00:00,85.065,85.11,84.991,85.004,194600000.0
2007-02-21 12:15:00,85.014,85.07,84.946,85.012,206400000.0
2007-02-21 12:30:00,85.006,85.08,84.918,85.067,213800000.0
2007-02-21 12:45:00,85.063,85.105,85.015,85.095,202600000.0
2007-02-21 13:00:00,85.09,85.155,85.078,85.085,202600000.0
2007-02-21 13:15:00,85.097,85.097,84.969,85.066,201400000.0
2007-02-21 13:30:00,85.074,85.098,85.041,85.056,313600000.0
2007-02-21 13:45:00,85.057,85.16,84.997,85.0,272400000.0
2007-02-21 14:00:00,84.996,85.16,84.992,85.078,391200000.0
2007-02-21 14:15:00,85.079,85.31,85.062,85.093,353800000.0
2007-02-21 14:30:00,85.089,85.38,85.074,85.134,305600000.0
2007-02-21 14:45:00,85.135,85.31,85.102,85.107,262600000.0
2007-02-21 15:00:00,85.107,85.188,85.107,85.185,283200000.0
2007-02-21 15:15:00,85.184,85.309,85.178,85.263,456400000.0
2007-02-21 15:30:00,85.208,85.375,85.208,85.359,594800000.0
2007-02-21 15:45:00,85.362,85.364,85.263,85.313,340000000.0
2007-02-21 16:00:00,85.298,85.364,85.258,85.304,590200000.0
2007-02-21 16:15:00,85.311,85.36,85.284,85.33,412000000.0
2007-02-21 16:30:00,85.304,85.334,85.264,85.314,578400000.0
2007-02-21 16:45:00,85.296,85.361,85.262,85.318,571600000.0
2007-02-21 17:00:00,85.322,85.349,85.24,85.281,628200000.0
2007-02-21 17:15:00,85.284,85.346,85.281,85.331,359800000.0
2007-02-21 17:30:00,85.322,85.336,85.284,85.294,543200000.0
2007-02-21 17:45:00,85.305,85.43,85.304,85.325,611000000.0
2007-02-21 18:00:00,85.332,85.348,85.298,85.323,437600000.0
2007-02-21 18:15:00,85.33,85.373,85.316,85.369,512600000.0
2007-02-21 18:30:00,85.367,85.41,85.333,85.391,705800000.0
2007-02-21 18:45:00,85.39,85.426,85.364,85.401,309000000.0
2007-02-21 19:00:00,85.387,85.45,85.35,85.374,366400000.0
2007-02-21 19:15:00,85.377,85.43,85.34,85.349,289600000.0
2007-02-21 19:30:00,85.356,85.42,85.347,85.388,169600000.0
2007-02-21 19:45:00,85.39,85.418,85.34,85.394,183400000.0
2007-02-21 20:00:00,85.396,85.414,85.28,85.32,211200000.0
2007-02-21 20:15:00,85.376,85.414,85.31,85.33,258000000.0
2007-02-21 20:30:00,85.395,85.395,85.311,85.34,182800000.0
2007-02-21 20:45:00,85.339,85.395,85.332,85.352,204200000.0
2007-02-21 21:00:00,85.348,85.365,85.301,85.311,198200000.0
2007-02-21 21:15:00,85.302,85.35,85.244,85.34,181800000.0
2007-02-21 21:30:00,85.323,85.4,85.244,85.333,180200000.0
2007-02-21 21:45:00,85.326,85.4,85.28,85.325,196800000.0
2007-02-21 22:00:00,85.325,85.354,85.302,85.318,184400000.0
2007-02-21 22:15:00,85.313,85.39,85.3,85.37,188200000.0
2007-02-21 22:30:00,85.38,85.41,85.321,85.4,212800000.0
2007-02-21 22:45:00,85.38,85.38,85.294,85.318,187200000.0
2007-02-21 23:00:00,85.331,85.36,85.297,85.327,203200000.0
2007-02-21 23:15:00,85.321,85.37,85.271,85.327,176400000.0
2007-02-21 23:30:00,85.33,85.365,85.3,85.359,260800000.0
2007-02-21 23:45:00,85.344,85.388,85.274,85.342,192400000.0
2007-02-22 00:00:00,85.325,85.346,85.281,85.339,163000000.0
2007-02-22 00:15:00,85.333,85.38,85.298,85.326,183200000.0
2007-02-22 00:30:00,85.315,85.341,85.277,85.309,205000000.0
2007-02-22 00:45:00,85.301,85.38,85.279,85.304,188800000.0
2007-02-22 01:00:00,85.36,85.37,85.273,85.319,204600000.0
2007-02-22 01:15:00,85.327,85.379,85.324,85.334,212000000.0
2007-02-22 01:30:00,85.336,85.44,85.33,85.365,193600000.0
2007-02-22 01:45:00,85.368,85.41,85.349,85.363,189000000.0
2007-02-22 02:00:00,85.36,85.44,85.313,85.412,197200000.0
2007-02-22 02:15:00,85.405,85.47,85.339,85.409,198400000.0
2007-02-22 02:30:00,85.406,85.435,85.373,85.378,192400000.0
2007-02-22 02:45:00,85.385,85.451,85.305,85.444,180800000.0
2007-02-22 03:00:00,85.35,85.452,85.31,85.396,205800000.0
2007-02-22 03:15:00,85.417,85.417,85.343,85.361,195200000.0
2007-02-22 03:30:00,85.363,85.37,85.24,85.3,185600000.0
2007-02-22 03:45:00,85.331,85.371,85.29,85.366,158400000.0
2007-02-22 04:00:00,85.28,85.359,85.28,85.328,179600000.0
2007-02-22 04:15:00,85.336,85.336,85.189,85.287,188400000.0
2007-02-22 04:30:00,85.282,85.328,85.237,85.298,171600000.0
2007-02-22 04:45:00,85.306,85.36,85.209,85.3,163200000.0
2007-02-22 05:00:00,85.28,85.36,85.272,85.279,191400000.0
2007-02-22 05:15:00,85.274,85.35,85.214,85.303,173800000.0
2007-02-22 05:30:00,85.308,85.351,85.284,85.322,178000000.0
2007-02-22 05:45:00,85.32,85.38,85.309,85.33,160000000.0
2007-02-22 06:00:00,85.368,85.38,85.238,85.369,160400000.0
2007-02-22 06:15:00,85.355,85.372,85.27,85.367,176400000.0
2007-02-22 06:30:00,85.358,85.387,85.27,85.343,208200000.0
2007-02-22 06:45:00,85.36,85.38,85.32,85.332,214400000.0
2007-02-22 07:00:00,85.33,85.331,85.268,85.289,176400000.0
2007-02-22 07:15:00,85.293,85.34,85.252,85.3,201000000.0
2007-02-22 07:30:00,85.244,85.341,85.24,85.32,193400000.0
2007-02-22 07:45:00,85.321,85.39,85.316,85.326,197200000.0
2007-02-22 08:00:00,85.325,85.48,85.304,85.358,185600000.0
2007-02-22 08:15:00,85.47,85.51,85.242,85.317,189800000.0
2007-02-22 08:30:00,85.315,85.4,85.301,85.38,199800000.0
2007-02-22 08:45:00,85.371,85.4,85.33,85.371,200200000.0
2007-02-22 09:00:00,85.381,85.492,85.381,85.478,194000000.0
2007-02-22 09:15:00,85.49,85.513,85.25,85.458,188800000.0
2007-02-22 09:30:00,85.17,85.508,85.14,85.395,193600000.0
2007-02-22 09:45:00,85.402,85.418,85.27,85.346,216000000.0
2007-02-22 10:00:00,85.338,85.338,85.176,85.192,192000000.0
2007-02-22 10:15:00,85.196,85.287,85.182,85.182,181800000.0
2007-02-22 10:30:00,85.16,85.214,85.091,85.213,181600000.0
2007-02-22 10:45:00,85.197,85.276,85.157,85.251,188800000.0
2007-02-22 11:00:00,85.231,85.283,85.2,85.232,214800000.0
2007-02-22 11:15:00,85.246,85.353,85.228,85.351,202400000.0
2007-02-22 11:30:00,85.348,85.361,85.25,85.314,194000000.0
2007-02-22 11:45:00,85.294,85.302,85.161,85.221,191800000.0
2007-02-22 12:00:00,85.226,85.275,85.214,85.251,178600000.0
2007-02-22 12:15:00,85.25,85.254,85.099,85.137,204600000.0
2007-02-22 12:30:00,85.102,85.313,85.084,85.313,211200000.0
2007-02-22 12:45:00,85.302,85.369,85.297,85.354,190800000.0
2007-02-22 13:00:00,85.358,85.466,85.355,85.401,203600000.0
2007-02-22 13:15:00,85.397,85.5,85.343,85.427,199400000.0
2007-02-22 13:30:00,85.433,85.55,85.402,85.446,297600000.0
2007-02-22 13:45:00,85.438,85.64,85.428,85.56,283000000.0
2007-02-22 14:00:00,85.552,85.564,85.442,85.506,371000000.0
2007-02-22 14:15:00,85.503,85.63,85.462,85.526,305600000.0
2007-02-22 14:30:00,85.516,85.604,85.501,85.604,315000000.0
2007-02-22 14:45:00,85.608,85.661,85.552,85.553,273400000.0
2007-02-22 15:00:00,85.549,85.628,85.538,85.624,281200000.0
2007-02-22 15:15:00,85.618,85.68,85.481,85.565,464800000.0
2007-02-22 15:30:00,85.486,85.67,85.48,85.575,592800000.0
2007-02-22 15:45:00,85.578,85.654,85.571,85.635,321000000.0
2007-02-22 16:00:00,85.635,85.73,85.619,85.636,591000000.0
2007-02-22 16:15:00,85.648,85.682,85.639,85.669,398400000.0
2007-02-22 16:30:00,85.668,85.669,85.602,85.627,553200000.0
2007-02-22 16:45:00,85.633,85.698,85.59,85.696,567600000.0
2007-02-22 17:00:00,85.728,85.748,85.62,85.708,658400000.0
2007-02-22 17:15:00,85.65,85.705,85.642,85.653,362600000.0
2007-02-22 17:30:00,85.642,85.687,85.603,85.618,489800000.0
2007-02-22 17:45:00,85.61,85.666,85.61,85.642,607200000.0
2007-02-22 18:00:00,85.652,85.664,85.55,85.65,427000000.0
2007-02-22 18:15:00,85.657,85.664,85.588,85.619,512800000.0
2007-02-22 18:30:00,85.624,85.679,85.566,85.572,673800000.0
2007-02-22 18:45:00,85.572,85.617,85.513,85.513,341800000.0
2007-02-22 19:00:00,85.523,85.618,85.523,85.618,328400000.0
2007-02-22 19:15:00,85.62,85.74,85.59,85.647,288000000.0
2007-02-22 19:30:00,85.641,85.678,85.63,85.643,125800000.0
2007-02-22 19:45:00,85.651,85.725,85.645,85.725,162000000.0
2007-02-22 20:00:00,85.75,85.754,85.677,85.729,174400000.0
2007-02-22 20:15:00,85.7,85.762,85.7,85.75,220200000.0
2007-02-22 20:30:00,85.748,85.767,85.69,85.732,176400000.0
2007-02-22 20:45:00,85.72,85.741,85.68,85.732,211200000.0
2007-02-22 21:00:00,85.68,85.728,85.64,85.706,144000000.0
2007-02-22 21:15:00,85.7,85.722,85.68,85.721,177600000.0
2007-02-22 21:30:00,85.72,85.723,85.59,85.716,157800000.0
2007-02-22 21:45:00,85.716,85.771,85.65,85.667,185000000.0
2007-02-22 22:00:00,85.702,85.708,85.644,85.65,200000000.0
2007-02-22 22:15:00,85.651,85.741,85.651,85.705,188800000.0
2007-02-22 22:30:00,85.696,85.714,85.54,85.693,222800000.0
2007-02-22 22:45:00,85.692,85.699,85.59,85.669,184000000.0
2007-02-22 23:00:00,85.67,85.67,85.573,85.634,219200000.0
2007-02-22 23:15:00,85.615,85.68,85.578,85.624,192400000.0
2007-02-22 23:30:00,85.631,85.64,85.512,85.595,214400000.0
2007-02-22 23:45:00,85.595,85.634,85.521,85.611,176000000.0
2007-02-23 00:00:00,85.64,85.687,85.6,85.669,171200000.0
2007-02-23 00:15:00,85.68,85.68,85.621,85.659,206400000.0
2007-02-23 00:30:00,85.58,85.663,85.55,85.623,209600000.0
2007-02-23 00:45:00,85.632,85.731,85.52,85.634,188000000.0
2007-02-23 01:00:00,85.629,85.65,85.49,85.49,169000000.0
2007-02-23 01:15:00,85.641,85.641,85.43,85.594,213200000.0
2007-02-23 01:30:00,85.593,85.617,85.43,85.565,186600000.0
2007-02-23 01:45:00,85.57,85.593,85.528,85.553,201400000.0
2007-02-23 02:00:00,85.557,85.605,85.42,85.495,192000000.0
2007-02-23 02:15:00,85.506,85.516,85.32,85.438,198800000.0
2007-02-23 02:30:00,85.443,85.478,85.423,85.477,192200000.0
2007-02-23 02:45:00,85.471,85.472,85.338,85.447,174400000.0
2007-02-23 03:00:00,85.438,85.45,85.321,85.324,205200000.0
2007-02-23 03:15:00,85.323,85.403,85.31,85.401,194000000.0
2007-02-23 03:30:00,85.407,85.457,85.346,85.427,190400000.0
2007-02-23 03:45:00,85.432,85.54,85.421,85.464,187600000.0
2007-02-23 04:00:00,85.459,85.54,85.419,85.447,180800000.0
2007-02-23 04:15:00,85.51,85.54,85.397,85.52,189200000.0
2007-02-23 04:30:00,85.43,85.56,85.413,85.477,182400000.0
2007-02-23 04:45:00,85.489,85.57,85.438,85.525,188200000.0
2007-02-23 05:00:00,85.518,85.55,85.46,85.46,193600000.0
2007-02-23 05:15:00,85.496,85.542,85.446,85.47,193400000.0
2007-02-23 05:30:00,85.46,85.566,85.46,85.536,193400000.0
2007-02-23 05:45:00,85.533,85.614,85.495,85.556,197600000.0
2007-02-23 06:00:00,85.56,85.56,85.428,85.473,174400000.0
2007-02-23 06:15:00,85.473,85.526,85.463,85.482,170600000.0
2007-02-23 06:30:00,85.481,85.526,85.46,85.492,185000000.0
2007-02-23 06:45:00,85.51,85.517,85.42,85.509,206400000.0
2007-02-23 07:00:00,85.514,85.524,85.43,85.467,173800000.0
2007-02-23 07:15:00,85.476,85.481,85.439,85.446,196800000.0
2007-02-23 07:30:00,85.45,85.508,85.41,85.505,184000000.0
2007-02-23 07:45:00,85.505,85.522,85.422,85.44,194400000.0
2007-02-23 08:00:00,85.45,85.5,85.424,85.46,171200000.0
2007-02-23 08:15:00,85.481,85.55,85.339,85.443,191400000.0
2007-02-23 08:30:00,85.447,85.54,85.404,85.44,184000000.0
2007-02-23 08:45:00,85.434,85.6,85.42,85.459,198800000.0
2007-02-23 09:00:00,85.46,85.556,85.453,85.524,189800000.0
2007-02-23 09:15:00,85.534,85.615,85.47,85.544,193600000.0
2007-02-23 09:30:00,85.54,85.549,85.44,85.513,193600000.0
2007-02-23 09:45:00,85.519,85.587,85.401,85.496,215400000.0
2007-02-23 10:00:00,85.5,85.531,85.472,85.483,191800000.0
2007-02-23 10:15:00,85.482,85.538,85.454,85.496,178600000.0
2007-02-23 10:30:00,85.51,85.6,85.412,85.487,165800000.0
2007-02-23 10:45:00,85.482,85.491,85.35,85.447,204600000.0
2007-02-23 11:00:00,85.46,85.472,85.372,85.435,216400000.0
2007-02-23 11:15:00,85.428,85.544,85.422,85.505,187600000.0
2007-02-23 11:30:00,85.504,85.641,85.504,85.634,193000000.0
2007-02-23 11:45:00,85.647,85.661,85.53,85.605,191400000.0
2007-02-23 12:00:00,85.603,85.638,85.53,85.55,192000000.0
2007-02-23 12:15:00,85.54,85.692,85.539,85.674,204600000.0
2007-02-23 12:30:00,85.656,85.702,85.54,85.702,209600000.0
2007-02-23 12:45:00,85.705,85.722,85.56,85.614,201000000.0
2007-02-23 13:00:00,85.607,85.64,85.529,85.529,199400000.0
2007-02-23 13:15:00,85.538,85.63,85.46,85.62,205200000.0
2007-02-23 13:30:00,85.548,85.65,85.514,85.524,290000000.0
2007-02-23 13:45:00,85.525,85.648,85.524,85.605,315600000.0
2007-02-23 14:00:00,85.602,85.65,85.597,85.624,329000000.0
2007-02-23 14:15:00,85.624,85.64,85.608,85.617,311800000.0
2007-02-23 14:30:00,85.611,85.673,85.597,85.639,360200000.0
2007-02-23 14:45:00,85.624,85.654,85.565,85.591,264400000.0
2007-02-23 15:00:00,85.591,85.649,85.583,85.59,290600000.0
2007-02-23 15:15:00,85.601,85.65,85.539,85.629,457600000.0
2007-02-23 15:30:00,85.534,85.667,85.43,85.44,598000000.0
2007-02-23 15:45:00,85.62,85.647,85.602,85.609,339000000.0
2007-02-23 16:00:00,85.619,85.626,85.483,85.494,591400000.0
2007-02-23 16:15:00,85.492,85.5,85.448,85.493,413200000.0
2007-02-23 16:30:00,85.489,85.501,85.438,85.461,560200000.0
2007-02-23 16:45:00,85.468,85.589,85.45,85.57,571000000.0
2007-02-23 17:00:00,85.564,85.595,85.504,85.533,625800000.0
2007-02-23 17:15:00,85.531,85.538,85.446,85.454,361800000.0
2007-02-23 17:30:00,85.456,85.55,85.414,85.414,576600000.0
2007-02-23 17:45:00,85.406,85.455,85.39,85.417,605200000.0
2007-02-23 18:00:00,85.429,85.52,85.4,85.507,437200000.0
2007-02-23 18:15:00,85.51,85.555,85.458,85.535,514000000.0
2007-02-23 18:30:00,85.536,85.551,85.5,85.511,705200000.0
2007-02-23 18:45:00,85.5,85.53,85.48,85.527,338400000.0
2007-02-23 19:00:00,85.525,85.53,85.479,85.492,263800000.0
2007-02-23 19:15:00,85.497,85.558,85.476,85.515,254800000.0
2007-02-23 19:30:00,85.524,85.56,85.502,85.52,184000000.0
2007-02-23 19:45:00,85.518,85.532,85.46,85.524,206400000.0
2007-02-23 20:00:00,85.528,85.53,85.459,85.523,229800000.0
2007-02-23 20:15:00,85.44,85.537,85.42,85.497,269200000.0
2007-02-23 20:30:00,85.44,85.505,85.43,85.484,166200000.0
2007-02-23 20:45:00,85.479,85.516,85.36,85.481,193600000.0
2007-02-23 21:00:00,85.4,85.503,85.4,85.455,143400000.0
2007-02-23 21:15:00,85.443,85.467,85.358,85.428,162600000.0
2007-02-23 21:30:00,85.433,85.461,85.33,85.394,186600000.0
2007-02-23 21:45:00,85.401,85.45,85.368,85.401,161400000.0
2007-02-23 22:00:00,85.412,85.47,85.41,85.449,161000000.0
2007-02-23 22:15:00,85.452,85.476,85.39,85.42,212800000.0
2007-02-23 22:30:00,85.447,85.46,85.39,85.45,161600000.0
2007-02-23 22:45:00,85.422,85.46,85.378,85.399,211200000.0
2007-02-23 23:00:00,85.404,85.433,85.378,85.403,188600000.0
2007-02-23 23:15:00,85.404,85.428,85.357,85.41,157600000.0
2007-02-23 23:30:00,85.42,85.453,85.399,85.453,110400000.0
2007-02-23 23:45:00,85.452,85.455,85.322,85.451,154600000.0
2007-02-26 00:00:00,85.69,85.71,85.471,85.59,161600000.0
2007-02-26 00:15:00,85.602,85.7,85.576,85.67,212000000.0
2007-02-26 00:30:00,85.615,85.68,85.59,85.641,206800000.0
2007-02-26 00:45:00,85.645,85.692,85.599,85.674,177000000.0
2007-02-26 01:00:00,85.681,85.723,85.65,85.707,210000000.0
2007-02-26 01:15:00,85.71,85.71,85.63,85.64,197800000.0
2007-02-26 01:30:00,85.65,85.657,85.601,85.616,199800000.0
2007-02-26 01:45:00,85.613,85.683,85.59,85.675,200400000.0
2007-02-26 02:00:00,85.684,85.728,85.633,85.68,196600000.0
2007-02-26 02:15:00,85.664,85.672,85.539,85.641,198800000.0
2007-02-26 02:30:00,85.636,85.644,85.59,85.636,193600000.0
2007-02-26 02:45:00,85.635,85.659,85.534,85.65,166400000.0
2007-02-26 03:00:00,85.647,85.703,85.556,85.641,205200000.0
2007-02-26 03:15:00,85.643,85.7,85.602,85.69,185600000.0
2007-02-26 03:30:00,85.7,85.72,85.544,85.61,177400000.0
2007-02-26 03:45:00,85.608,85.73,85.595,85.649,172600000.0
2007-02-26 04:00:00,85.641,85.704,85.628,85.701,172200000.0
2007-02-26 04:15:00,85.704,85.718,85.616,85.685,189800000.0
2007-02-26 04:30:00,85.682,85.719,85.62,85.63,166400000.0
2007-02-26 04:45:00,85.718,85.728,85.59,85.685,182400000.0
2007-02-26 05:00:00,85.674,85.694,85.62,85.62,187600000.0
2007-02-26 05:15:00,85.61,85.69,85.6,85.641,190400000.0
2007-02-26 05:30:00,85.66,85.67,85.599,85.622,180800000.0
2007-02-26 05:45:00,85.614,85.65,85.54,85.64,192000000.0
2007-02-26 06:00:00,85.634,85.672,85.556,85.624,185600000.0
2007-02-26 06:15:00,85.622,85.7,85.602,85.633,142400000.0
2007-02-26 06:30:00,85.639,85.72,85.622,85.649,191600000.0
2007-02-26 06:45:00,85.646,85.73,85.604,85.637,211200000.0
2007-02-26 07:00:00,85.643,85.73,85.62,85.69,194600000.0
2007-02-26 07:15:00,85.691,85.71,85.668,85.692,174800000.0
2007-02-26 07:30:00,85.696,85.728,85.68,85.699,164200000.0
2007-02-26 07:45:00,85.696,85.736,85.661,85.709,194600000.0
2007-02-26 08:00:00,85.714,85.739,85.661,85.67,161600000.0
2007-02-26 08:15:00,85.695,85.704,85.588,85.694,171200000.0
2007-02-26 08:30:00,85.65,85.707,85.6,85.685,203200000.0
2007-02-26 08:45:00,85.676,85.693,85.625,85.64,198400000.0
2007-02-26 09:00:00,85.638,85.679,85.605,85.665,195400000.0
2007-02-26 09:15:00,85.666,85.692,85.53,85.54,194600000.0
2007-02-26 09:30:00,85.53,85.669,85.5,85.63,191800000.0
2007-02-26 09:45:00,85.638,85.662,85.546,85.594,216000000.0
2007-02-26 10:00:00,85.606,85.61,85.34,85.59,193600000.0
2007-02-26 10:15:00,85.571,85.604,85.38,85.543,185000000.0
2007-02-26 10:30:00,85.533,85.535,85.344,85.414,181200000.0
2007-02-26 10:45:00,85.387,85.405,85.157,85.206,204800000.0
2007-02-26 11:00:00,85.199,85.372,85.193,85.371,218000000.0
2007-02-26 11:15:00,85.377,85.428,85.358,85.375,202000000.0
2007-02-26 11:30:00,85.383,85.426,85.358,85.426,179200000.0
2007-02-26 11:45:00,85.429,85.493,85.394,85.458,191400000.0
2007-02-26 12:00:00,85.458,85.474,85.409,85.433,192400000.0
2007-02-26 12:15:00,85.442,85.51,85.335,85.402,206400000.0
2007-02-26 12:30:00,85.387,85.44,85.343,85.41,212400000.0
2007-02-26 12:45:00,85.43,85.43,85.352,85.373,199400000.0
2007-02-26 13:00:00,85.371,85.47,85.36,85.437,187600000.0
2007-02-26 13:15:00,85.451,85.516,85.382,85.454,201600000.0
2007-02-26 13:30:00,85.458,85.477,85.39,85.407,311200000.0
2007-02-26 13:45:00,85.391,85.446,85.39,85.416,253200000.0
2007-02-26 14:00:00,85.411,85.42,85.352,85.352,371400000.0
2007-02-26 14:15:00,85.347,85.352,85.286,85.328,270600000.0
2007-02-26 14:30:00,85.345,85.377,85.32,85.377,314600000.0
2007-02-26 14:45:00,85.361,85.51,85.353,85.47,275600000.0
2007-02-26 15:00:00,85.417,85.53,85.379,85.53,265400000.0
2007-02-26 15:15:00,85.386,85.57,85.338,85.443,425400000.0
2007-02-26 15:30:00,85.366,85.539,85.348,85.469,594000000.0
2007-02-26 15:45:00,85.468,85.69,85.43,85.49,346000000.0
2007-02-26 16:00:00,85.466,85.473,85.405,85.47,589000000.0
2007-02-26 16:15:00,85.511,85.606,85.494,85.6,412600000.0
2007-02-26 16:30:00,85.612,85.7,85.578,85.602,548600000.0
2007-02-26 16:45:00,85.598,85.701,85.598,85.695,572400000.0
2007-02-26 17:00:00,85.695,85.718,85.629,85.659,627400000.0
2007-02-26 17:15:00,85.669,85.693,85.599,85.639,342800000.0
2007-02-26 17:30:00,85.635,85.688,85.62,85.656,525000000.0
2007-02-26 17:45:00,85.656,85.687,85.598,85.598,604200000.0
2007-02-26 18:00:00,85.618,85.647,85.583,85.583,436600000.0
2007-02-26 18:15:00,85.608,85.68,85.6,85.619,529000000.0
2007-02-26 18:30:00,85.62,85.67,85.615,85.646,667400000.0
2007-02-26 18:45:00,85.646,85.684,85.617,85.677,384000000.0
2007-02-26 19:00:00,85.687,85.699,85.63,85.635,335800000.0
2007-02-26 19:15:00,85.658,85.699,85.58,85.69,281000000.0
2007-02-26 19:30:00,85.696,85.696,85.56,85.693,181000000.0
2007-02-26 19:45:00,85.697,85.697,85.649,85.653,170600000.0
2007-02-26 20:00:00,85.646,85.66,85.576,85.634,199400000.0
2007-02-26 20:15:00,85.64,85.66,85.57,85.594,268400000.0
2007-02-26 20:30:00,85.587,85.67,85.567,85.567,176000000.0
2007-02-26 20:45:00,85.562,85.72,85.512,85.67,247800000.0
2007-02-26 21:00:00,85.66,85.67,85.535,85.65,206800000.0
2007-02-26 21:15:00,85.644,85.666,85.53,85.66,157200000.0
2007-02-26 21:30:00,85.667,85.674,85.61,85.662,168400000.0
2007-02-26 21:45:00,85.653,85.693,85.59,85.658,198800000.0
2007-02-26 22:00:00,85.688,85.688,85.545,85.575,180200000.0
2007-02-26 22:15:00,85.558,85.602,85.533,85.602,175400000.0
2007-02-26 22:30:00,85.597,85.63,85.55,85.604,198400000.0
2007-02-26 22:45:00,85.597,85.644,85.57,85.62,192800000.0
2007-02-26 23:00:00,85.63,85.65,85.605,85.623,171200000.0
2007-02-26 23:15:00,85.629,85.67,85.554,85.601,163200000.0
2007-02-26 23:30:00,85.607,85.7,85.523,85.564,213800000.0
2007-02-26 23:45:00,85.56,85.7,85.526,85.607,189600000.0
2007-02-27 00:00:00,85.619,85.79,85.589,85.592,155200000.0
2007-02-27 00:15:00,85.606,85.79,85.606,85.66,169600000.0
2007-02-27 00:30:00,85.664,85.717,85.664,85.698,184400000.0
2007-02-27 00:45:00,85.69,85.72,85.66,85.711,183800000.0
2007-02-27 01:00:00,85.719,85.784,85.674,85.783,199800000.0
2007-02-27 01:15:00,85.78,85.787,85.62,85.744,193000000.0
2007-02-27 01:30:00,85.66,85.751,85.59,85.707,188400000.0
2007-02-27 01:45:00,85.71,85.727,85.5,85.51,203200000.0
2007-02-27 02:00:00,85.672,85.7,85.639,85.656,197800000.0
2007-02-27 02:15:00,85.661,85.669,85.52,85.65,192800000.0
2007-02-27 02:30:00,85.654,85.697,85.46,85.616,187200000.0
2007-02-27 02:45:00,85.6,85.62,85.402,85.513,178000000.0
2007-02-27 03:00:00,85.502,85.569,85.414,85.549,200000000.0
2007-02-27 03:15:00,85.55,85.554,85.46,85.49,186600000.0
2007-02-27 03:30:00,85.514,85.514,85.386,85.443,181800000.0
2007-02-27 03:45:00,85.417,85.49,85.375,85.43,185000000.0
2007-02-27 04:00:00,85.432,85.49,85.388,85.401,176000000.0
2007-02-27 04:15:00,85.407,85.53,85.406,85.488,188800000.0
2007-02-27 04:30:00,85.47,85.55,85.442,85.449,182400000.0
2007-02-27 04:45:00,85.457,85.503,85.362,85.475,177000000.0
2007-02-27 05:00:00,85.464,85.52,85.434,85.485,174200000.0
2007-02-27 05:15:00,85.501,85.546,85.446,85.535,187600000.0
2007-02-27 05:30:00,85.543,85.573,85.43,85.544,156800000.0
2007-02-27 05:45:00,85.555,85.559,85.42,85.507,199800000.0
2007-02-27 06:00:00,85.519,85.542,85.43,85.538,170400000.0
2007-02-27 06:15:00,85.528,85.528,85.419,85.426,158800000.0
2007-02-27 06:30:00,85.417,85.51,85.378,85.474,204000000.0
2007-02-27 06:45:00,85.48,85.54,85.455,85.49,183800000.0
2007-02-27 07:00:00,85.481,85.51,85.37,85.504,176000000.0
2007-02-27 07:15:00,85.505,85.513,85.19,85.513,195400000.0
2007-02-27 07:30:00,85.531,85.531,85.17,85.513,188200000.0
2007-02-27 07:45:00,85.514,85.539,85.18,85.488,182800000.0
2007-02-27 08:00:00,85.498,85.498,85.01,85.35,170600000.0
2007-02-27 08:15:00,85.347,85.355,85.141,85.24,190200000.0
2007-02-27 08:30:00,85.239,85.251,85.16,85.166,206400000.0
2007-02-27 08:45:00,85.146,85.197,85.019,85.04,195200000.0
2007-02-27 09:00:00,85.035,85.055,84.973,84.998,194600000.0
2007-02-27 09:15:00,85.014,85.023,84.854,84.854,189800000.0
2007-02-27 09:30:00,84.871,84.871,84.702,84.748,193000000.0
2007-02-27 09:45:00,84.769,84.793,84.557,84.681,216000000.0
2007-02-27 10:00:00,84.678,84.692,84.558,84.607,191400000.0
2007-02-27 10:15:00,84.607,84.625,84.483,84.538,183400000.0
2007-02-27 10:30:00,84.32,84.62,84.29,84.537,195600000.0
2007-02-27 10:45:00,84.512,84.537,84.301,84.408,204200000.0
2007-02-27 11:00:00,84.404,84.404,84.22,84.274,217600000.0
2007-02-27 11:15:00,84.246,84.32,84.144,84.32,200400000.0
2007-02-27 11:30:00,84.317,84.34,84.241,84.254,193800000.0
2007-02-27 11:45:00,84.25,84.288,84.199,84.272,191800000.0
2007-02-27 12:00:00,84.265,84.302,84.215,84.265,192000000.0
2007-02-27 12:15:00,84.26,84.294,84.186,84.293,203600000.0
2007-02-27 12:30:00,84.288,84.293,84.151,84.229,209600000.0
2007-02-27 12:45:00,84.23,84.267,84.12,84.179,204000000.0
2007-02-27 13:00:00,84.183,84.329,84.157,84.317,198800000.0
2007-02-27 13:15:00,84.327,84.327,84.12,84.235,201800000.0
2007-02-27 13:30:00,84.241,84.259,84.193,84.21,313600000.0
2007-02-27 13:45:00,84.215,84.233,84.08,84.131,300800000.0
2007-02-27 14:00:00,84.131,84.172,84.08,84.128,388400000.0
2007-02-27 14:15:00,84.129,84.133,84.03,84.121,334200000.0
2007-02-27 14:30:00,84.125,84.126,83.99,84.101,312000000.0
2007-02-27 14:45:00,84.108,84.108,84.056,84.101,268200000.0
2007-02-27 15:00:00,84.111,84.126,84.084,84.115,291400000.0
2007-02-27 15:15:00,84.129,84.137,83.99,84.063,456400000.0
2007-02-27 15:30:00,83.939,84.043,83.858,83.86,594000000.0
2007-02-27 15:45:00,83.852,83.852,83.502,83.502,340600000.0
2007-02-27 16:00:00,83.502,83.631,83.502,83.605,589800000.0
2007-02-27 16:15:00,83.607,83.74,83.556,83.721,414600000.0
2007-02-27 16:30:00,83.762,83.816,83.704,83.72,560400000.0
2007-02-27 16:45:00,83.714,83.721,83.654,83.693,570400000.0
2007-02-27 17:00:00,83.752,83.896,83.752,83.836,625200000.0
2007-02-27 17:15:00,83.842,83.888,83.839,83.842,360400000.0
2007-02-27 17:30:00,83.834,83.875,83.764,83.78,551800000.0
2007-02-27 17:45:00,83.786,83.818,83.606,83.606,607400000.0
2007-02-27 18:00:00,83.629,83.696,83.493,83.524,438200000.0
2007-02-27 18:15:00,83.525,83.574,83.497,83.529,512600000.0
2007-02-27 18:30:00,83.531,83.605,83.521,83.605,646000000.0
2007-02-27 18:45:00,83.613,83.67,83.579,83.583,342800000.0
2007-02-27 19:00:00,83.571,83.593,83.42,83.466,333800000.0
2007-02-27 19:15:00,83.477,83.526,83.453,83.461,291000000.0
2007-02-27 19:30:00,83.467,83.586,83.36,83.574,184000000.0
2007-02-27 19:45:00,83.567,83.567,83.457,83.477,200000000.0
2007-02-27 20:00:00,83.488,83.504,83.22,83.434,252800000.0
2007-02-27 20:15:00,83.431,83.495,83.405,83.413,236600000.0
2007-02-27 20:30:00,83.414,83.433,82.98,83.367,192400000.0
2007-02-27 20:45:00,83.356,83.358,83.318,83.323,204600000.0
2007-02-27 21:00:00,83.327,83.332,83.202,83.202,200000000.0
2007-02-27 21:15:00,83.2,83.269,82.34,83.117,181200000.0
2007-02-27 21:30:00,83.088,83.088,82.939,82.952,198400000.0
2007-02-27 21:45:00,82.944,82.957,82.776,82.798,206800000.0
2007-02-27 22:00:00,82.794,82.806,82.058,82.4,204200000.0
2007-02-27 22:15:00,82.4,82.535,82.374,82.444,201000000.0
2007-02-27 22:30:00,82.433,82.434,82.228,82.263,219200000.0
2007-02-27 22:45:00,82.264,82.365,82.192,82.355,200400000.0
2007-02-27 23:00:00,82.343,82.453,82.34,82.446,220000000.0
2007-02-27 23:15:00,82.51,82.51,82.402,82.461,197200000.0
2007-02-27 23:30:00,82.465,82.465,82.389,82.462,224000000.0
2007-02-27 23:45:00,82.446,82.56,82.349,82.421,189800000.0
2007-02-28 00:00:00,82.437,82.61,82.418,82.465,166200000.0
2007-02-28 00:15:00,82.484,82.567,82.479,82.567,218600000.0
2007-02-28 00:30:00,82.578,82.622,82.47,82.519,200400000.0
2007-02-28 00:45:00,82.523,82.66,82.518,82.658,188600000.0
2007-02-28 01:00:00,82.667,82.667,82.527,82.564,200000000.0
2007-02-28 01:15:00,82.553,82.572,82.447,82.463,211600000.0
2007-02-28 01:30:00,82.48,82.89,82.404,82.421,201200000.0
2007-02-28 01:45:00,82.398,82.408,82.279,82.325,195600000.0
2007-02-28 02:00:00,82.338,82.92,82.31,82.446,193600000.0
2007-02-28 02:15:00,82.441,82.622,82.413,82.622,197800000.0
2007-02-28 02:30:00,82.628,82.891,82.628,82.861,192400000.0
2007-02-28 02:45:00,82.852,82.865,82.656,82.769,182800000.0
2007-02-28 03:00:00,82.772,83.12,82.705,82.936,203600000.0
2007-02-28 03:15:00,82.954,83.094,82.937,82.996,195200000.0
2007-02-28 03:30:00,82.994,83.206,82.934,83.143,194400000.0
2007-02-28 03:45:00,83.105,83.14,83.027,83.058,187600000.0
2007-02-28 04:00:00,83.06,83.138,82.97,83.072,180000000.0
2007-02-28 04:15:00,83.069,83.071,82.93,83.036,190800000.0
2007-02-28 04:30:00,83.031,83.056,82.961,82.974,178600000.0
2007-02-28 04:45:00,82.981,82.981,82.856,82.94,178600000.0
2007-02-28 05:00:00,82.923,83.06,82.916,83.048,192000000.0
2007-02-28 05:15:00,83.046,83.067,82.986,83.011,189800000.0
2007-02-28 05:30:00,83.013,83.064,82.988,82.999,193600000.0
2007-02-28 05:45:00,82.96,83.03,82.888,82.961,201600000.0
2007-02-28 06:00:00,82.981,83.09,82.978,83.047,186000000.0
2007-02-28 06:15:00,83.049,83.097,83.025,83.093,183800000.0
2007-02-28 06:30:00,82.93,83.129,82.74,82.995,200400000.0
2007-02-28 06:45:00,82.981,83.062,82.68,83.018,207400000.0
2007-02-28 07:00:00,83.024,83.038,82.975,82.994,182800000.0
2007-02-28 07:15:00,82.986,83.001,82.81,82.935,200400000.0
2007-02-28 07:30:00,82.943,82.946,82.676,82.676,190400000.0
2007-02-28 07:45:00,82.683,82.706,82.629,82.659,194600000.0
2007-02-28 08:00:00,82.663,82.764,82.518,82.748,180200000.0
2007-02-28 08:15:00,82.746,82.874,82.698,82.853,200000000.0
2007-02-28 08:30:00,82.841,82.859,82.655,82.66,201600000.0
2007-02-28 08:45:00,82.645,82.886,82.643,82.885,200000000.0
2007-02-28 09:00:00,82.866,82.97,82.793,82.833,194600000.0
2007-02-28 09:15:00,82.842,82.97,82.822,82.954,190400000.0
2007-02-28 09:30:00,82.95,83.221,82.941,83.203,193000000.0
2007-02-28 09:45:00,83.224,83.249,83.103,83.123,215400000.0
2007-02-28 10:00:00,83.134,83.151,83.046,83.108,192000000.0
2007-02-28 10:15:00,83.12,83.12,83.03,83.03,181000000.0
2007-02-28 10:30:00,83.042,83.071,82.842,82.902,182600000.0
2007-02-28 10:45:00,82.889,82.894,82.627,82.736,204800000.0
2007-02-28 11:00:00,82.741,82.76,82.63,82.646,216800000.0
2007-02-28 11:15:00,82.638,82.88,82.616,82.72,200000000.0
2007-02-28 11:30:00,82.718,82.755,82.667,82.713,193000000.0
2007-02-28 11:45:00,82.708,82.814,82.708,82.724,189600000.0
2007-02-28 12:00:00,82.72,82.857,82.708,82.838,198800000.0
2007-02-28 12:15:00,82.844,82.944,82.813,82.934,203600000.0
2007-02-28 12:30:00,82.928,83.02,82.85,82.938,209000000.0
2007-02-28 12:45:00,82.938,82.95,82.792,82.808,201600000.0
2007-02-28 13:00:00,82.814,82.841,82.75,82.818,208000000.0
2007-02-28 13:15:00,82.845,82.874,82.764,82.865,207400000.0
2007-02-28 13:30:00,82.876,83.031,82.803,82.992,313000000.0
2007-02-28 13:45:00,82.992,83.001,82.792,82.877,280800000.0
2007-02-28 14:00:00,82.875,82.876,82.767,82.797,371600000.0
2007-02-28 14:15:00,82.805,82.86,82.753,82.789,325200000.0
2007-02-28 14:30:00,82.788,82.88,82.741,82.752,304400000.0
2007-02-28 14:45:00,82.755,82.817,82.66,82.78,265600000.0
2007-02-28 15:00:00,82.782,82.968,82.775,82.856,283600000.0
2007-02-28 15:15:00,82.88,82.901,82.753,82.835,453200000.0
2007-02-28 15:30:00,82.698,82.95,82.665,82.704,595000000.0
2007-02-28 15:45:00,82.682,82.821,82.656,82.68,341200000.0
2007-02-28 16:00:00,82.681,82.716,82.6,82.674,589800000.0
2007-02-28 16:15:00,82.679,82.771,82.679,82.717,414200000.0
2007-02-28 16:30:00,82.705,82.778,82.66,82.725,560400000.0
2007-02-28 16:45:00,82.711,82.735,82.537,82.63,571200000.0
2007-02-28 17:00:00,82.605,82.657,82.494,82.515,627800000.0
2007-02-28 17:15:00,82.515,82.621,82.502,82.584,359800000.0
2007-02-28 17:30:00,82.579,82.894,82.579,82.872,547600000.0
2007-02-28 17:45:00,82.879,83.144,82.879,82.944,608200000.0
2007-02-28 18:00:00,82.94,83.224,82.94,83.223,438400000.0
2007-02-28 18:15:00,83.24,83.242,83.156,83.185,513000000.0
2007-02-28 18:30:00,83.164,83.207,83.01,83.01,680600000.0
2007-02-28 18:45:00,83.015,83.064,82.873,82.896,342400000.0
2007-02-28 19:00:00,82.899,82.945,82.763,82.941,328400000.0
2007-02-28 19:15:00,82.923,83.015,82.903,82.988,288800000.0
2007-02-28 19:30:00,82.993,83.03,82.932,82.951,182800000.0
2007-02-28 19:45:00,82.959,83.006,82.943,82.983,198800000.0
2007-02-28 20:00:00,82.987,83.06,82.869,82.924,247400000.0
2007-02-28 20:15:00,82.924,83.04,82.91,82.987,240000000.0
2007-02-28 20:30:00,82.986,83.058,82.982,83.05,190800000.0
2007-02-28 20:45:00,82.97,83.066,82.93,83.031,172800000.0
2007-02-28 21:00:00,83.037,83.079,82.95,83.058,172200000.0
2007-02-28 21:15:00,83.054,83.09,82.996,83.005,156800000.0
2007-02-28 21:30:00,83.006,83.13,82.973,82.985,192400000.0
2007-02-28 21:45:00,83.1,83.11,82.949,82.969,196800000.0
2007-02-28 22:00:00,82.979,83.09,82.94,83.001,186600000.0
2007-02-28 22:15:00,82.998,83.12,82.996,83.11,196800000.0
2007-02-28 22:30:00,83.12,83.175,83.025,83.126,213800000.0
2007-02-28 22:45:00,83.123,83.136,83.011,83.062,191400000.0
2007-02-28 23:00:00,83.069,83.119,82.97,83.083,204200000.0
2007-02-28 23:15:00,83.1,83.141,82.92,83.12,201600000.0
2007-02-28 23:30:00,83.148,83.153,82.92,83.117,220200000.0
2007-02-28 23:45:00,83.12,83.154,83.043,83.083,192000000.0
2007-03-01 00:00:00,83.058,83.059,82.948,82.958,171200000.0
2007-03-01 00:15:00,82.969,83.11,82.891,82.917,214800000.0
2007-03-01 00:30:00,82.921,83.042,82.916,83.028,204200000.0
2007-03-01 00:45:00,83.026,83.079,83.005,83.018,190400000.0
2007-03-01 01:00:00,83.018,83.122,83.0,83.107,200000000.0
2007-03-01 01:15:00,83.104,83.31,83.026,83.1,212200000.0
2007-03-01 01:30:00,83.093,83.203,83.093,83.172,201600000.0
2007-03-01 01:45:00,83.17,83.239,83.14,83.208,201400000.0
2007-03-01 02:00:00,83.203,83.313,83.189,83.308,206600000.0
2007-03-01 02:15:00,83.321,83.352,83.183,83.258,197600000.0
2007-03-01 02:30:00,83.262,83.312,83.242,83.284,194000000.0
2007-03-01 02:45:00,83.276,83.318,83.19,83.192,175200000.0
2007-03-01 03:00:00,83.207,83.289,82.9,83.222,197200000.0
2007-03-01 03:15:00,83.228,83.267,82.95,83.263,202000000.0
2007-03-01 03:30:00,83.252,83.277,83.178,83.267,194400000.0
2007-03-01 03:45:00,83.256,83.269,83.062,83.07,187200000.0
2007-03-01 04:00:00,83.062,83.062,82.906,82.97,178800000.0
2007-03-01 04:15:00,82.976,82.991,82.835,82.983,190200000.0
2007-03-01 04:30:00,82.979,82.98,82.801,82.842,178600000.0
2007-03-01 04:45:00,82.834,82.953,82.829,82.882,185000000.0
2007-03-01 05:00:00,82.858,82.95,82.841,82.939,198800000.0
2007-03-01 05:15:00,82.934,82.945,82.858,82.9,196200000.0
2007-03-01 05:30:00,82.913,82.919,82.75,82.914,194200000.0
2007-03-01 05:45:00,82.914,82.92,82.749,82.843,172800000.0
2007-03-01 06:00:00,82.848,82.848,82.574,82.645,187200000.0
2007-03-01 06:15:00,82.64,82.776,82.633,82.765,170600000.0
2007-03-01 06:30:00,82.752,82.817,82.702,82.79,199800000.0
2007-03-01 06:45:00,82.784,82.784,82.711,82.728,193600000.0
2007-03-01 07:00:00,82.77,82.77,82.64,82.719,183200000.0
2007-03-01 07:15:00,82.714,82.727,82.65,82.665,194600000.0
2007-03-01 07:30:00,82.676,82.762,82.64,82.75,188000000.0
2007-03-01 07:45:00,82.764,82.826,82.752,82.786,194600000.0
2007-03-01 08:00:00,82.786,82.786,82.623,82.687,177000000.0
2007-03-01 08:15:00,82.712,82.804,82.701,82.764,195600000.0
2007-03-01 08:30:00,82.764,82.777,82.639,82.643,201600000.0
2007-03-01 08:45:00,82.625,82.649,82.55,82.615,199600000.0
2007-03-01 09:00:00,82.61,82.8,82.582,82.714,195600000.0
2007-03-01 09:15:00,82.71,82.86,82.71,82.731,190400000.0
2007-03-01 09:30:00,82.734,82.803,82.71,82.782,197800000.0
2007-03-01 09:45:00,82.796,82.807,82.606,82.636,216000000.0
2007-03-01 10:00:00,82.653,82.837,82.653,82.837,195600000.0
2007-03-01 10:15:00,82.831,82.919,82.783,82.913,178600000.0
2007-03-01 10:30:00,82.914,83.092,82.914,83.043,182800000.0
2007-03-01 10:45:00,83.038,83.189,82.955,82.989,204200000.0
2007-03-01 11:00:00,83.005,83.024,82.893,82.956,217600000.0
2007-03-01 11:15:00,82.943,82.951,82.878,82.903,201000000.0
2007-03-01 11:30:00,82.876,82.99,82.67,82.99,191800000.0
2007-03-01 11:45:00,82.994,82.994,82.776,82.776,192400000.0
2007-03-01 12:00:00,82.801,82.876,82.801,82.864,191400000.0
2007-03-01 12:15:00,82.865,82.91,82.727,82.743,204800000.0
2007-03-01 12:30:00,82.747,82.751,82.574,82.657,208800000.0
2007-03-01 12:45:00,82.649,82.781,82.626,82.633,203200000.0
2007-03-01 13:00:00,82.633,82.633,82.34,82.516,203600000.0
2007-03-01 13:15:00,82.541,82.567,82.382,82.476,200400000.0
2007-03-01 13:30:00,82.467,82.479,82.364,82.378,313800000.0
2007-03-01 13:45:00,82.392,82.392,82.315,82.323,282600000.0
2007-03-01 14:00:00,82.304,82.4,81.55,82.325,389200000.0
2007-03-01 14:15:00,82.321,82.324,82.039,82.092,313600000.0
2007-03-01 14:30:00,82.092,82.109,81.71,81.778,314600000.0
2007-03-01 14:45:00,81.775,81.899,81.582,81.62,268800000.0
2007-03-01 15:00:00,81.615,81.673,81.436,81.654,281800000.0
2007-03-01 15:15:00,81.636,81.738,81.561,81.643,456800000.0
2007-03-01 15:30:00,81.559,81.69,81.454,81.69,594600000.0
2007-03-01 15:45:00,81.711,81.85,81.711,81.836,340200000.0
2007-03-01 16:00:00,81.825,81.851,81.712,81.718,589400000.0
2007-03-01 16:15:00,81.727,81.755,81.489,81.525,414800000.0
2007-03-01 16:30:00,81.528,81.53,81.136,81.305,561600000.0
2007-03-01 16:45:00,81.271,81.279,80.977,81.059,570600000.0
2007-03-01 17:00:00,81.089,81.541,81.089,81.497,627000000.0
2007-03-01 17:15:00,81.5,81.625,81.357,81.441,360400000.0
2007-03-01 17:30:00,81.455,81.51,81.423,81.467,540200000.0
2007-03-01 17:45:00,81.466,81.633,81.41,81.563,608800000.0
2007-03-01 18:00:00,81.558,81.558,81.32,81.473,438000000.0
2007-03-01 18:15:00,81.487,81.586,81.463,81.586,513000000.0
2007-03-01 18:30:00,81.603,81.695,81.603,81.644,682400000.0
2007-03-01 18:45:00,81.642,81.66,81.514,81.527,342800000.0
2007-03-01 19:00:00,81.522,81.522,81.284,81.381,330400000.0
2007-03-01 19:15:00,81.402,81.431,81.32,81.376,262800000.0
2007-03-01 19:30:00,81.399,81.402,81.305,81.34,167400000.0
2007-03-01 19:45:00,81.35,81.4,81.3,81.398,205200000.0
2007-03-01 20:00:00,81.396,81.64,81.305,81.372,221200000.0
2007-03-01 20:15:00,81.372,81.54,81.289,81.402,243200000.0
2007-03-01 20:30:00,81.408,81.5,81.353,81.417,182400000.0
2007-03-01 20:45:00,81.414,81.432,81.329,81.427,203000000.0
2007-03-01 21:00:00,81.427,81.589,81.427,81.517,208400000.0
2007-03-01 21:15:00,81.514,81.55,81.37,81.46,164800000.0
2007-03-01 21:30:00,81.467,81.489,81.386,81.436,188800000.0
2007-03-01 21:45:00,81.437,81.511,81.431,81.495,210000000.0
2007-03-01 22:00:00,81.507,81.523,81.463,81.471,203600000.0
2007-03-01 22:15:00,81.463,81.56,81.375,81.53,184400000.0
2007-03-01 22:30:00,81.406,81.431,81.363,81.401,218600000.0
2007-03-01 22:45:00,81.403,81.47,81.387,81.446,211200000.0
2007-03-01 23:00:00,81.455,81.496,81.422,81.484,225600000.0
2007-03-01 23:15:00,81.489,81.537,81.452,81.521,197200000.0
2007-03-01 23:30:00,81.528,81.54,81.35,81.422,190800000.0
2007-03-01 23:45:00,81.422,81.47,81.348,81.451,195000000.0
2007-03-02 00:00:00,81.454,81.54,81.425,81.425,177000000.0
2007-03-02 00:15:00,81.429,81.67,81.414,81.455,251600000.0
2007-03-02 00:30:00,81.458,81.7,81.336,81.397,218600000.0
2007-03-02 00:45:00,81.398,81.462,81.39,81.412,189800000.0
2007-03-02 01:00:00,81.409,81.72,81.401,81.542,192000000.0
2007-03-02 01:15:00,81.69,81.69,81.536,81.572,224000000.0
2007-03-02 01:30:00,81.561,81.71,81.493,81.698,201000000.0
2007-03-02 01:45:00,81.711,81.722,81.53,81.634,200400000.0
2007-03-02 02:00:00,81.644,81.708,81.58,81.678,198400000.0
2007-03-02 02:15:00,81.685,81.749,81.35,81.702,194600000.0
2007-03-02 02:30:00,81.692,81.728,81.561,81.58,193600000.0
2007-03-02 02:45:00,81.574,81.59,81.426,81.547,177400000.0
2007-03-02 03:00:00,81.545,81.631,81.42,81.515,192800000.0
2007-03-02 03:15:00,81.529,81.53,81.354,81.404,203600000.0
2007-03-02 03:30:00,81.423,81.506,81.364,81.46,194600000.0
2007-03-02 03:45:00,81.449,81.5,81.374,81.375,186600000.0
2007-03-02 04:00:00,81.384,81.51,81.366,81.413,180000000.0
2007-03-02 04:15:00,81.423,81.552,81.353,81.552,189200000.0
2007-03-02 04:30:00,81.54,81.61,81.535,81.57,188000000.0
2007-03-02 04:45:00,81.531,81.531,81.406,81.5,180800000.0
2007-03-02 05:00:00,81.484,81.527,81.462,81.5,191400000.0
2007-03-02 05:15:00,81.497,81.546,81.448,81.524,176400000.0
2007-03-02 05:30:00,81.537,81.626,81.519,81.593,193000000.0
2007-03-02 05:45:00,81.589,81.59,81.479,81.574,203600000.0
2007-03-02 06:00:00,81.571,81.575,81.468,81.561,169400000.0
2007-03-02 06:15:00,81.59,81.591,81.526,81.591,157200000.0
2007-03-02 06:30:00,81.591,81.603,81.505,81.552,204200000.0
2007-03-02 06:45:00,81.54,81.596,81.53,81.576,211200000.0
2007-03-02 07:00:00,81.578,81.602,81.524,81.55,189200000.0
2007-03-02 07:15:00,81.563,81.58,81.496,81.539,186000000.0
2007-03-02 07:30:00,81.539,81.539,81.468,81.535,190400000.0
2007-03-02 07:45:00,81.538,81.57,81.46,81.562,193600000.0
2007-03-02 08:00:00,81.553,81.553,81.32,81.467,184000000.0
2007-03-02 08:15:00,81.461,81.536,81.424,81.5,191400000.0
2007-03-02 08:30:00,81.504,81.541,81.27,81.519,201600000.0
2007-03-02 08:45:00,81.511,81.524,81.3,81.413,203600000.0
2007-03-02 09:00:00,81.404,81.404,81.193,81.246,195600000.0
2007-03-02 09:15:00,81.265,81.301,81.192,81.272,190400000.0
2007-03-02 09:30:00,81.264,81.313,81.217,81.281,193000000.0
2007-03-02 09:45:00,81.292,81.364,81.216,81.31,215800000.0
2007-03-02 10:00:00,81.325,81.334,81.171,81.25,191400000.0
2007-03-02 10:15:00,81.258,81.275,81.142,81.142,182400000.0
2007-03-02 10:30:00,81.129,81.129,80.853,80.99,181200000.0
2007-03-02 10:45:00,80.991,81.085,80.964,81.049,204600000.0
2007-03-02 11:00:00,81.068,81.085,80.71,80.994,214200000.0
2007-03-02 11:15:00,80.989,81.002,80.891,80.892,200400000.0
2007-03-02 11:30:00,80.892,80.915,80.705,80.708,194000000.0
2007-03-02 11:45:00,80.704,80.828,80.599,80.617,190800000.0
2007-03-02 12:00:00,80.658,80.778,80.43,80.775,187600000.0
2007-03-02 12:15:00,80.783,80.798,80.681,80.717,204000000.0
2007-03-02 12:30:00,80.712,80.734,80.592,80.632,210000000.0
2007-03-02 12:45:00,80.645,80.689,80.35,80.525,200400000.0
2007-03-02 13:00:00,80.524,80.533,80.396,80.411,197200000.0
2007-03-02 13:15:00,80.424,80.44,80.253,80.364,200400000.0
2007-03-02 13:30:00,80.369,80.421,80.346,80.361,313800000.0
2007-03-02 13:45:00,80.369,80.417,80.24,80.251,283400000.0
2007-03-02 14:00:00,80.236,80.239,80.089,80.114,372200000.0
2007-03-02 14:15:00,80.126,80.213,80.093,80.199,313000000.0
2007-03-02 14:30:00,80.216,80.523,80.195,80.485,314800000.0
2007-03-02 14:45:00,80.481,80.511,80.38,80.409,268000000.0
2007-03-02 15:00:00,80.403,80.454,80.329,80.331,293200000.0
2007-03-02 15:15:00,80.336,80.38,80.085,80.17,456400000.0
2007-03-02 15:30:00,80.093,80.298,80.093,80.131,594000000.0
2007-03-02 15:45:00,80.114,80.214,80.099,80.189,340200000.0
2007-03-02 16:00:00,80.194,80.36,80.194,80.333,590800000.0
2007-03-02 16:15:00,80.348,80.386,80.323,80.377,414600000.0
2007-03-02 16:30:00,80.365,80.548,80.354,80.529,559000000.0
2007-03-02 16:45:00,80.516,80.568,80.293,80.293,569400000.0
2007-03-02 17:00:00,80.25,80.613,80.25,80.611,624600000.0
2007-03-02 17:15:00,80.593,80.628,80.539,80.548,361600000.0
2007-03-02 17:30:00,80.535,80.562,80.455,80.512,551400000.0
2007-03-02 17:45:00,80.516,80.641,80.476,80.476,606200000.0
2007-03-02 18:00:00,80.445,80.621,80.398,80.62,437800000.0
2007-03-02 18:15:00,80.624,80.624,80.467,80.494,512200000.0
2007-03-02 18:30:00,80.485,80.5,80.22,80.472,687600000.0
2007-03-02 18:45:00,80.473,80.55,80.347,80.39,340600000.0
2007-03-02 19:00:00,80.386,80.479,80.26,80.452,335200000.0
2007-03-02 19:15:00,80.458,80.477,80.285,80.307,290000000.0
2007-03-02 19:30:00,80.315,80.315,80.199,80.215,184000000.0
2007-03-02 19:45:00,80.224,80.343,80.224,80.317,201600000.0
2007-03-02 20:00:00,80.317,80.342,80.217,80.275,247400000.0
2007-03-02 20:15:00,80.263,80.37,80.217,80.266,199400000.0
2007-03-02 20:30:00,80.264,80.34,80.208,80.337,181800000.0
2007-03-02 20:45:00,80.345,80.352,80.295,80.326,205200000.0
2007-03-02 21:00:00,80.325,80.373,80.24,80.342,205800000.0
2007-03-02 21:15:00,80.331,80.391,80.289,80.338,178000000.0
2007-03-02 21:30:00,80.34,80.362,80.247,80.358,195600000.0
2007-03-02 21:45:00,80.374,80.415,80.26,80.375,197800000.0
2007-03-02 22:00:00,80.377,80.38,80.236,80.287,200200000.0
2007-03-02 22:15:00,80.282,80.316,80.24,80.314,197800000.0
2007-03-02 22:30:00,80.326,80.326,80.218,80.284,213800000.0
2007-03-02 22:45:00,80.295,80.34,80.166,80.193,179200000.0
2007-03-02 23:00:00,80.187,80.261,80.151,80.261,220200000.0
2007-03-02 23:15:00,80.262,80.262,80.166,80.214,183400000.0
2007-03-02 23:30:00,80.216,80.313,80.202,80.253,191800000.0
2007-03-02 23:45:00,80.304,80.33,80.215,80.324,180800000.0
2007-03-05 00:00:00,77.789,80.25,77.789,80.174,160400000.0
2007-03-05 00:15:00,80.184,80.281,79.73,79.73,194000000.0
2007-03-05 00:30:00,80.246,80.333,80.222,80.292,204200000.0
2007-03-05 00:45:00,80.296,80.325,79.54,80.271,196800000.0
2007-03-05 01:00:00,80.267,80.292,80.184,80.187,199400000.0
2007-03-05 01:15:00,80.188,80.213,79.746,79.754,210600000.0
2007-03-05 01:30:00,79.748,79.796,79.58,79.73,199800000.0
2007-03-05 01:45:00,79.743,79.808,79.492,79.494,203600000.0
2007-03-05 02:00:00,79.466,79.466,78.958,79.043,197800000.0
2007-03-05 02:15:00,79.074,79.34,79.053,79.331,198200000.0
2007-03-05 02:30:00,79.344,79.365,78.876,78.896,193600000.0
2007-03-05 02:45:00,78.898,79.043,78.805,79.043,177600000.0
2007-03-05 03:00:00,79.052,79.057,78.944,78.959,198800000.0
2007-03-05 03:15:00,78.951,79.12,78.912,79.024,190400000.0
2007-03-05 03:30:00,79.038,79.04,78.895,78.967,194600000.0
2007-03-05 03:45:00,78.946,78.962,78.804,78.861,187200000.0
2007-03-05 04:00:00,78.858,78.989,78.812,78.985,178000000.0
2007-03-05 04:15:00,78.979,79.172,78.948,79.154,191400000.0
2007-03-05 04:30:00,79.16,79.254,79.088,79.11,178600000.0
2007-03-05 04:45:00,79.122,79.162,79.042,79.074,181200000.0
2007-03-05 05:00:00,79.055,79.08,79.01,79.066,198000000.0
2007-03-05 05:15:00,79.058,79.137,79.008,79.041,187200000.0
2007-03-05 05:30:00,79.05,79.062,78.94,78.94,194000000.0
2007-03-05 05:45:00,78.94,79.021,78.924,78.995,199200000.0
2007-03-05 06:00:00,79.0,79.053,78.961,79.031,187600000.0
2007-03-05 06:15:00,79.045,79.05,78.81,78.937,170600000.0
2007-03-05 06:30:00,78.914,78.914,78.748,78.865,207400000.0
2007-03-05 06:45:00,78.895,79.038,78.892,78.988,211200000.0
2007-03-05 07:00:00,78.993,79.042,78.888,78.91,184000000.0
2007-03-05 07:15:00,78.903,78.915,78.817,78.857,194600000.0
2007-03-05 07:30:00,78.849,78.906,78.703,78.715,190400000.0
2007-03-05 07:45:00,78.724,78.762,78.641,78.72,194000000.0
2007-03-05 08:00:00,78.729,78.77,78.628,78.667,187000000.0
2007-03-05 08:15:00,78.686,78.755,78.16,78.682,201000000.0
2007-03-05 08:30:00,78.685,78.748,78.42,78.692,196600000.0
2007-03-05 08:45:00,78.667,78.684,78.502,78.504,188600000.0
2007-03-05 09:00:00,78.505,78.516,78.24,78.24,195600000.0
2007-03-05 09:15:00,78.231,78.535,78.16,78.381,190400000.0
2007-03-05 09:30:00,78.381,78.489,78.267,78.444,193800000.0
2007-03-05 09:45:00,78.463,78.577,78.243,78.288,215400000.0
2007-03-05 10:00:00,78.288,78.397,78.168,78.168,192000000.0
2007-03-05 10:15:00,78.187,78.355,78.166,78.342,183400000.0
2007-03-05 10:30:00,78.36,78.532,78.36,78.363,182200000.0
2007-03-05 10:45:00,78.35,78.575,78.29,78.534,204200000.0
2007-03-05 11:00:00,78.555,78.602,78.35,78.357,217600000.0
2007-03-05 11:15:00,78.355,78.429,78.345,78.392,200800000.0
2007-03-05 11:30:00,78.395,78.421,78.308,78.411,193000000.0
2007-03-05 11:45:00,78.423,78.43,78.187,78.222,192400000.0
2007-03-05 12:00:00,78.237,78.259,77.97,78.175,190800000.0
2007-03-05 12:15:00,78.182,78.228,77.982,77.991,204800000.0
2007-03-05 12:30:00,77.999,78.067,77.962,78.035,209800000.0
2007-03-05 12:45:00,78.037,78.037,77.932,77.975,203200000.0
2007-03-05 13:00:00,77.979,78.062,77.932,78.027,209600000.0
2007-03-05 13:15:00,78.056,78.121,77.966,78.059,201400000.0
2007-03-05 13:30:00,78.086,78.194,78.086,78.183,314000000.0
2007-03-05 13:45:00,78.166,78.176,78.068,78.115,282600000.0
2007-03-05 14:00:00,78.128,78.242,78.105,78.203,369800000.0
2007-03-05 14:15:00,78.181,78.181,78.0,78.069,313400000.0
2007-03-05 14:30:00,78.068,78.119,77.953,77.984,314000000.0
2007-03-05 14:45:00,77.979,78.035,77.951,78.021,267000000.0
2007-03-05 15:00:00,78.037,78.104,77.911,77.911,291600000.0
2007-03-05 15:15:00,77.882,77.928,77.752,77.837,457400000.0
2007-03-05 15:30:00,77.778,78.079,77.778,78.059,596000000.0
2007-03-05 15:45:00,78.051,78.133,78.018,78.105,340600000.0
2007-03-05 16:00:00,78.088,78.12,77.986,78.011,587200000.0
2007-03-05 16:15:00,78.016,78.044,77.86,77.885,413600000.0
2007-03-05 16:30:00,77.866,78.218,77.856,78.218,560400000.0
2007-03-05 16:45:00,78.241,78.477,78.241,78.37,567600000.0
2007-03-05 17:00:00,78.327,78.72,78.216,78.685,626600000.0
2007-03-05 17:15:00,78.669,78.683,78.361,78.369,361600000.0
2007-03-05 17:30:00,78.373,78.533,78.373,78.533,549200000.0
2007-03-05 17:45:00,78.505,78.613,78.353,78.353,607400000.0
2007-03-05 18:00:00,78.342,78.612,78.335,78.576,438600000.0
2007-03-05 18:15:00,78.588,78.711,78.568,78.68,512200000.0
2007-03-05 18:30:00,78.678,78.679,78.559,78.561,680200000.0
2007-03-05 18:45:00,78.545,78.725,78.533,78.658,341800000.0
2007-03-05 19:00:00,78.615,78.615,78.425,78.445,328400000.0
2007-03-05 19:15:00,78.24,78.457,78.19,78.21,283200000.0
2007-03-05 19:30:00,78.441,78.511,78.23,78.418,184000000.0
2007-03-05 19:45:00,78.427,78.449,78.293,78.345,199400000.0
2007-03-05 20:00:00,78.347,78.347,78.174,78.231,247400000.0
2007-03-05 20:15:00,78.231,78.251,78.19,78.212,236600000.0
2007-03-05 20:30:00,78.216,78.277,78.19,78.274,196200000.0
2007-03-05 20:45:00,78.287,78.341,78.2,78.238,218600000.0
2007-03-05 21:00:00,78.279,78.315,78.224,78.228,197800000.0
2007-03-05 21:15:00,78.209,78.24,78.118,78.173,171200000.0
2007-03-05 21:30:00,78.175,78.246,78.115,78.223,187200000.0
2007-03-05 21:45:00,78.216,78.26,78.193,78.194,203200000.0
2007-03-05 22:00:00,78.201,78.258,78.08,78.21,209400000.0
2007-03-05 22:15:00,78.209,78.287,77.97,78.273,186600000.0
2007-03-05 22:30:00,78.28,78.319,77.97,78.241,236800000.0
2007-03-05 22:45:00,78.243,78.279,77.88,78.22,195200000.0
2007-03-05 23:00:00,78.22,78.22,78.061,78.1,220800000.0
2007-03-05 23:15:00,78.097,78.097,77.83,77.97,191600000.0
2007-03-05 23:30:00,77.997,78.037,77.956,77.997,219400000.0
2007-03-05 23:45:00,77.991,77.993,77.799,77.867,191400000.0
2007-03-06 00:00:00,77.864,77.898,77.826,77.875,171600000.0
2007-03-06 00:15:00,77.893,77.93,77.822,77.869,218600000.0
2007-03-06 00:30:00,77.867,77.872,77.68,77.706,211200000.0
2007-03-06 00:45:00,77.691,77.691,77.475,77.487,190400000.0
2007-03-06 01:00:00,77.496,77.687,77.386,77.658,200000000.0
2007-03-06 01:15:00,77.667,77.807,77.575,77.806,210600000.0
2007-03-06 01:30:00,77.803,78.6,77.626,77.638,190800000.0
2007-03-06 01:45:00,77.64,77.808,77.63,77.798,195200000.0
2007-03-06 02:00:00,77.815,78.298,77.805,78.208,197800000.0
2007-03-06 02:15:00,78.217,78.66,78.066,78.155,198400000.0
2007-03-06 02:30:00,78.165,78.56,78.165,78.455,192400000.0
2007-03-06 02:45:00,78.445,78.484,78.281,78.425,178000000.0
2007-03-06 03:00:00,78.431,78.758,78.365,78.758,200400000.0
2007-03-06 03:15:00,78.738,78.753,78.56,78.592,195200000.0
2007-03-06 03:30:00,78.596,79.02,78.532,78.563,200000000.0
2007-03-06 03:45:00,78.54,79.19,78.501,79.11,189200000.0
2007-03-06 04:00:00,78.513,78.774,78.474,78.763,179200000.0
2007-03-06 04:15:00,78.777,78.947,78.698,78.947,190800000.0
2007-03-06 04:30:00,78.972,79.016,78.884,78.999,178800000.0
2007-03-06 04:45:00,79.032,79.175,79.009,79.098,178000000.0
2007-03-06 05:00:00,79.082,79.189,79.067,79.105,191400000.0
2007-03-06 05:15:00,79.11,79.173,79.053,79.113,186000000.0
2007-03-06 05:30:00,79.124,79.17,79.091,79.091,193600000.0
2007-03-06 05:45:00,79.076,79.164,79.017,79.16,200000000.0
2007-03-06 06:00:00,79.173,79.232,79.117,79.187,184800000.0
2007-03-06 06:15:00,79.173,79.186,79.128,79.159,169400000.0
2007-03-06 06:30:00,79.158,79.172,79.059,79.083,204000000.0
2007-03-06 06:45:00,79.086,79.18,79.073,79.108,217600000.0
2007-03-06 07:00:00,79.11,79.21,79.034,79.054,184000000.0
2007-03-06 07:15:00,79.053,79.21,79.024,79.2,199800000.0
2007-03-06 07:30:00,79.075,79.22,78.967,79.001,181600000.0
2007-03-06 07:45:00,79.002,79.168,78.993,79.168,194000000.0
2007-03-06 08:00:00,79.156,79.188,79.117,79.177,183400000.0
2007-03-06 08:15:00,79.18,79.27,79.149,79.205,192400000.0
2007-03-06 08:30:00,79.207,79.242,79.137,79.141,202000000.0
2007-03-06 08:45:00,79.144,79.209,79.133,79.163,198400000.0
2007-03-06 09:00:00,79.155,79.226,79.088,79.147,195200000.0
2007-03-06 09:15:00,79.141,79.26,79.031,79.141,186000000.0
2007-03-06 09:30:00,79.148,79.297,79.127,79.282,193000000.0
2007-03-06 09:45:00,79.278,79.319,79.162,79.257,216000000.0
2007-03-06 10:00:00,79.281,79.319,79.188,79.212,192000000.0
2007-03-06 10:15:00,79.216,79.253,79.172,79.212,178600000.0
2007-03-06 10:30:00,79.234,79.295,79.171,79.19,181800000.0
2007-03-06 10:45:00,79.172,79.257,79.088,79.185,204800000.0
2007-03-06 11:00:00,79.188,79.228,79.148,79.166,217000000.0
2007-03-06 11:15:00,79.148,79.205,79.135,79.19,201000000.0
2007-03-06 11:30:00,79.183,79.337,79.16,79.315,193000000.0
2007-03-06 11:45:00,79.305,79.375,79.29,79.306,190200000.0
2007-03-06 12:00:00,79.312,79.342,79.272,79.286,190800000.0
2007-03-06 12:15:00,79.278,79.42,79.225,79.323,209000000.0
2007-03-06 12:30:00,79.3,79.334,79.243,79.318,210600000.0
2007-03-06 12:45:00,79.308,79.366,79.267,79.351,202000000.0
2007-03-06 13:00:00,79.353,79.407,79.3,79.393,197800000.0
2007-03-06 13:15:00,79.414,79.419,79.275,79.359,201600000.0
2007-03-06 13:30:00,79.364,79.364,79.241,79.242,321000000.0
2007-03-06 13:45:00,79.222,79.335,79.222,79.254,282000000.0
2007-03-06 14:00:00,79.253,79.334,79.246,79.296,373000000.0
2007-03-06 14:15:00,79.299,79.303,79.246,79.302,313600000.0
2007-03-06 14:30:00,79.303,79.315,78.99,79.258,316800000.0
2007-03-06 14:45:00,79.224,79.275,79.196,79.275,267600000.0
2007-03-06 15:00:00,79.285,79.293,79.13,79.194,291000000.0
2007-03-06 15:15:00,79.195,79.207,78.973,79.06,455600000.0
2007-03-06 15:30:00,79.015,79.166,78.947,78.959,594400000.0
2007-03-06 15:45:00,78.969,78.989,78.806,78.822,341600000.0
2007-03-06 16:00:00,78.862,78.936,78.829,78.914,590000000.0
2007-03-06 16:15:00,78.916,78.975,78.908,78.942,414800000.0
2007-03-06 16:30:00,78.932,79.04,78.932,79.007,559600000.0
2007-03-06 16:45:00,79.008,79.033,78.777,78.798,570400000.0
2007-03-06 17:00:00,78.824,78.824,78.765,78.795,626400000.0
2007-03-06 17:15:00,78.777,78.894,78.767,78.885,359200000.0
2007-03-06 17:30:00,78.888,79.005,78.888,78.977,550400000.0
2007-03-06 17:45:00,78.972,78.988,78.886,78.958,604600000.0
2007-03-06 18:00:00,78.936,79.28,78.936,79.09,510800000.0
2007-03-06 18:15:00,79.119,79.173,79.072,79.169,512800000.0
2007-03-06 18:30:00,79.172,79.199,79.132,79.199,680600000.0
2007-03-06 18:45:00,79.225,79.259,79.21,79.248,342800000.0
2007-03-06 19:00:00,79.253,79.34,79.253,79.286,333600000.0
2007-03-06 19:15:00,79.288,79.356,79.246,79.309,290600000.0
2007-03-06 19:30:00,79.313,79.313,79.242,79.244,182600000.0
2007-03-06 19:45:00,79.247,79.287,79.225,79.269,199600000.0
2007-03-06 20:00:00,79.286,79.41,79.252,79.33,256400000.0
2007-03-06 20:15:00,79.325,79.53,79.254,79.52,243200000.0
2007-03-06 20:30:00,79.51,79.56,79.276,79.33,182400000.0
2007-03-06 20:45:00,79.333,79.55,79.326,79.372,210000000.0
2007-03-06 21:00:00,79.381,79.52,79.366,79.52,190800000.0
2007-03-06 21:15:00,79.376,79.65,79.325,79.525,179200000.0
2007-03-06 21:30:00,79.529,79.67,79.425,79.562,190200000.0
2007-03-06 21:45:00,79.566,79.59,79.516,79.524,212600000.0
2007-03-06 22:00:00,79.514,79.56,79.451,79.515,200000000.0
2007-03-06 22:15:00,79.525,79.688,79.521,79.651,204200000.0
2007-03-06 22:30:00,79.671,79.671,79.583,79.63,218600000.0
2007-03-06 22:45:00,79.621,79.633,79.565,79.621,203200000.0
2007-03-06 23:00:00,79.615,79.69,79.513,79.555,216800000.0
2007-03-06 23:15:00,79.552,79.7,79.527,79.69,203200000.0
2007-03-06 23:30:00,79.547,79.71,79.454,79.485,217000000.0
2007-03-06 23:45:00,79.481,79.81,79.439,79.559,196800000.0
2007-03-07 00:00:00,79.579,79.91,79.579,79.697,171200000.0
2007-03-07 00:15:00,79.685,79.692,79.583,79.631,218400000.0
2007-03-07 00:30:00,79.661,80.0,79.661,79.722,209600000.0
2007-03-07 00:45:00,79.721,79.87,79.694,79.852,190400000.0
2007-03-07 01:00:00,79.855,79.9,79.826,79.844,199200000.0
2007-03-07 01:15:00,79.851,79.969,79.846,79.961,196200000.0
2007-03-07 01:30:00,79.96,79.996,79.83,79.939,201600000.0
2007-03-07 01:45:00,79.915,79.941,79.839,79.927,200400000.0
2007-03-07 02:00:00,79.93,79.93,79.54,79.899,200600000.0
2007-03-07 02:15:00,79.897,79.917,79.2,79.89,197200000.0
2007-03-07 02:30:00,79.896,79.976,79.767,79.854,193600000.0
2007-03-07 02:45:00,79.847,79.861,79.644,79.662,177600000.0
2007-03-07 03:00:00,79.643,79.645,79.542,79.594,200000000.0
2007-03-07 03:15:00,79.589,79.59,79.171,79.171,195200000.0
2007-03-07 03:30:00,79.149,79.37,79.078,79.195,193400000.0
2007-03-07 03:45:00,79.201,79.287,79.182,79.228,187600000.0
2007-03-07 04:00:00,79.229,79.42,79.148,79.245,179600000.0
2007-03-07 04:15:00,79.251,79.34,79.209,79.29,189800000.0
2007-03-07 04:30:00,79.292,79.44,79.287,79.313,188000000.0
2007-03-07 04:45:00,79.328,79.375,79.243,79.351,182800000.0
2007-03-07 05:00:00,79.338,79.52,79.338,79.383,194600000.0
2007-03-07 05:15:00,79.378,79.378,79.263,79.265,187600000.0
2007-03-07 05:30:00,79.289,79.485,79.278,79.485,193600000.0
2007-03-07 05:45:00,79.472,79.56,79.44,79.46,192000000.0
2007-03-07 06:00:00,79.503,79.534,79.427,79.523,183400000.0
2007-03-07 06:15:00,79.523,79.589,79.31,79.38,169000000.0
2007-03-07 06:30:00,79.594,79.694,79.511,79.6,203600000.0
2007-03-07 06:45:00,79.602,79.602,79.451,79.461,210000000.0
2007-03-07 07:00:00,79.48,79.548,79.401,79.429,195600000.0
2007-03-07 07:15:00,79.442,79.452,79.331,79.371,192000000.0
2007-03-07 07:30:00,79.38,79.427,79.333,79.405,188600000.0
2007-03-07 07:45:00,79.406,79.42,79.369,79.376,195200000.0
2007-03-07 08:00:00,79.374,79.522,79.37,79.47,177000000.0
2007-03-07 08:15:00,79.49,79.52,79.366,79.455,185600000.0
2007-03-07 08:30:00,79.467,79.485,79.38,79.426,201000000.0
2007-03-07 08:45:00,79.411,79.54,79.374,79.374,185400000.0
2007-03-07 09:00:00,79.378,79.442,79.338,79.338,195200000.0
2007-03-07 09:15:00,79.345,79.42,79.3,79.42,190200000.0
2007-03-07 09:30:00,79.422,79.459,79.328,79.446,193000000.0
2007-03-07 09:45:00,79.471,79.559,79.456,79.554,216000000.0
2007-03-07 10:00:00,79.563,79.566,79.457,79.496,192000000.0
2007-03-07 10:15:00,79.5,79.588,79.458,79.569,191800000.0
2007-03-07 10:30:00,79.569,79.606,79.49,79.559,182400000.0
2007-03-07 10:45:00,79.555,79.555,79.384,79.495,204200000.0
2007-03-07 11:00:00,79.498,79.79,79.452,79.512,212200000.0
2007-03-07 11:15:00,79.476,79.54,79.47,79.535,200800000.0
2007-03-07 11:30:00,79.531,79.77,79.515,79.626,193200000.0
2007-03-07 11:45:00,79.633,79.79,79.618,79.745,185600000.0
2007-03-07 12:00:00,79.745,79.819,79.745,79.754,192000000.0
2007-03-07 12:15:00,79.741,79.8,79.671,79.8,205200000.0
2007-03-07 12:30:00,79.794,79.804,79.63,79.783,209000000.0
2007-03-07 12:45:00,79.779,79.799,79.698,79.698,203600000.0
2007-03-07 13:00:00,79.703,79.725,79.51,79.709,194000000.0
2007-03-07 13:15:00,79.712,79.721,79.52,79.718,205200000.0
2007-03-07 13:30:00,79.732,79.741,79.49,79.673,292600000.0
2007-03-07 13:45:00,79.668,79.684,79.583,79.583,284400000.0
2007-03-07 14:00:00,79.572,79.608,79.542,79.549,371400000.0
2007-03-07 14:15:00,79.548,79.63,79.512,79.62,297000000.0
2007-03-07 14:30:00,79.63,79.66,79.468,79.509,269200000.0
2007-03-07 14:45:00,79.512,79.7,79.48,79.488,272200000.0
2007-03-07 15:00:00,79.49,79.69,79.47,79.554,297400000.0
2007-03-07 15:15:00,79.496,79.644,79.482,79.617,457200000.0
2007-03-07 15:30:00,79.525,79.723,79.494,79.69,594600000.0
2007-03-07 15:45:00,79.711,79.739,79.656,79.686,337600000.0
2007-03-07 16:00:00,79.62,79.731,79.61,79.648,581200000.0
2007-03-07 16:15:00,79.652,79.706,79.62,79.685,404600000.0
2007-03-07 16:30:00,79.68,79.74,79.585,79.603,553400000.0
2007-03-07 16:45:00,79.603,79.683,79.584,79.596,570800000.0
2007-03-07 17:00:00,79.611,79.624,79.543,79.59,622800000.0
2007-03-07 17:15:00,79.604,79.691,79.591,79.648,361600000.0
2007-03-07 17:30:00,79.643,79.756,79.53,79.75,562200000.0
2007-03-07 17:45:00,79.746,79.767,79.71,79.755,606800000.0
2007-03-07 18:00:00,79.757,79.757,79.583,79.587,436600000.0
2007-03-07 18:15:00,79.593,79.635,79.542,79.558,512400000.0
2007-03-07 18:30:00,79.557,79.591,79.454,79.48,664200000.0
2007-03-07 18:45:00,79.489,79.57,79.462,79.555,353400000.0
2007-03-07 19:00:00,79.554,79.557,79.426,79.502,328400000.0
2007-03-07 19:15:00,79.5,79.5,79.399,79.399,291200000.0
2007-03-07 19:30:00,79.4,79.57,79.4,79.468,184000000.0
2007-03-07 19:45:00,79.49,79.63,79.473,79.563,202000000.0
2007-03-07 20:00:00,79.57,79.582,79.463,79.54,248400000.0
2007-03-07 20:15:00,79.553,79.58,79.488,79.548,237800000.0
2007-03-07 20:30:00,79.538,79.613,79.521,79.606,191600000.0
2007-03-07 20:45:00,79.604,79.721,79.592,79.695,203600000.0
2007-03-07 21:00:00,79.699,79.715,79.51,79.583,202600000.0
2007-03-07 21:15:00,79.583,79.625,79.05,79.586,182800000.0
2007-03-07 21:30:00,79.568,79.611,79.481,79.579,197200000.0
2007-03-07 21:45:00,79.588,79.744,79.01,79.67,199800000.0
2007-03-07 22:00:00,79.649,79.665,79.182,79.245,199400000.0
2007-03-07 22:15:00,79.261,79.278,78.7,79.136,209600000.0
2007-03-07 22:30:00,79.168,79.214,79.062,79.134,217400000.0
2007-03-07 22:45:00,79.146,79.193,78.803,78.824,197800000.0
2007-03-07 23:00:00,78.786,78.794,78.586,78.688,221600000.0
2007-03-07 23:15:00,78.698,78.873,78.687,78.867,196800000.0
2007-03-07 23:30:00,78.863,78.863,78.756,78.781,217000000.0
2007-03-07 23:45:00,78.775,78.809,78.649,78.649,190800000.0
2007-03-08 00:00:00,78.638,78.676,78.536,78.673,171200000.0
2007-03-08 00:15:00,78.69,78.833,78.14,78.729,214800000.0
2007-03-08 00:30:00,78.735,78.743,78.557,78.583,214800000.0
2007-03-08 00:45:00,78.572,78.6,78.441,78.6,190400000.0
2007-03-08 01:00:00,78.6,78.63,78.46,78.46,200000000.0
2007-03-08 01:15:00,78.437,78.448,78.117,78.242,211000000.0
2007-03-08 01:30:00,78.24,78.299,78.24,78.262,201400000.0
2007-03-08 01:45:00,78.273,78.56,78.273,78.348,196800000.0
2007-03-08 02:00:00,78.367,78.394,78.258,78.387,198400000.0
2007-03-08 02:15:00,78.377,78.562,78.335,78.55,197800000.0
2007-03-08 02:30:00,78.56,78.64,78.474,78.548,190400000.0
2007-03-08 02:45:00,78.554,78.605,78.47,78.572,177000000.0
2007-03-08 03:00:00,78.575,78.697,78.466,78.697,198800000.0
2007-03-08 03:15:00,78.695,78.695,78.495,78.59,194600000.0
2007-03-08 03:30:00,78.599,78.676,78.541,78.658,195200000.0
2007-03-08 03:45:00,78.653,78.89,78.616,78.654,176000000.0
2007-03-08 04:00:00,78.655,79.07,78.641,78.716,180400000.0
2007-03-08 04:15:00,78.733,78.812,78.643,78.811,190400000.0
2007-03-08 04:30:00,78.802,78.98,78.741,78.741,172200000.0
2007-03-08 04:45:00,78.753,79.2,78.751,78.98,187200000.0
2007-03-08 05:00:00,78.954,79.098,78.935,78.959,191200000.0
2007-03-08 05:15:00,78.958,78.967,78.866,78.937,186000000.0
2007-03-08 05:30:00,78.95,79.022,78.919,79.01,193600000.0
2007-03-08 05:45:00,79.009,79.267,79.009,79.175,200800000.0
2007-03-08 06:00:00,79.192,79.52,79.139,79.215,185600000.0
2007-03-08 06:15:00,79.21,79.51,79.209,79.294,171200000.0
2007-03-08 06:30:00,79.298,79.375,79.287,79.334,204600000.0
2007-03-08 06:45:00,79.306,79.405,79.269,79.39,211000000.0
2007-03-08 07:00:00,79.396,79.562,79.392,79.533,187000000.0
2007-03-08 07:15:00,79.505,79.557,79.466,79.481,194600000.0
2007-03-08 07:30:00,79.494,79.7,79.489,79.553,189800000.0
2007-03-08 07:45:00,79.546,79.585,79.511,79.533,195200000.0
2007-03-08 08:00:00,79.538,79.61,79.52,79.599,173800000.0
2007-03-08 08:15:00,79.608,79.675,79.533,79.675,193400000.0
2007-03-08 08:30:00,79.662,79.762,79.604,79.624,201000000.0
2007-03-08 08:45:00,79.623,79.663,79.49,79.615,203200000.0
2007-03-08 09:00:00,79.624,79.661,79.541,79.561,195000000.0
2007-03-08 09:15:00,79.542,79.78,79.372,79.433,195600000.0
2007-03-08 09:30:00,79.447,79.499,79.398,79.441,194000000.0
2007-03-08 09:45:00,79.444,79.82,79.406,79.516,213800000.0
2007-03-08 10:00:00,79.524,79.87,79.442,79.524,196200000.0
2007-03-08 10:15:00,79.535,79.853,79.535,79.823,190200000.0
2007-03-08 10:30:00,79.828,79.949,79.793,79.889,182400000.0
2007-03-08 10:45:00,79.87,79.888,79.712,79.816,204200000.0
2007-03-08 11:00:00,79.813,79.97,79.803,79.894,214800000.0
2007-03-08 11:15:00,79.889,79.94,79.848,79.876,202600000.0
2007-03-08 11:30:00,79.88,80.037,79.88,80.006,192400000.0
2007-03-08 11:45:00,79.993,80.003,79.922,79.997,191800000.0
2007-03-08 12:00:00,80.002,80.069,79.94,79.953,195200000.0
2007-03-08 12:15:00,79.956,79.988,79.882,79.909,204600000.0
2007-03-08 12:30:00,79.893,80.21,79.845,79.958,215400000.0
2007-03-08 12:45:00,79.957,79.968,79.923,79.931,203200000.0
2007-03-08 13:00:00,79.954,80.179,79.944,80.165,198400000.0
2007-03-08 13:15:00,80.183,80.251,80.13,80.232,206400000.0
2007-03-08 13:30:00,80.221,80.27,80.163,80.163,313600000.0
2007-03-08 13:45:00,80.156,80.414,80.149,80.33,298800000.0
2007-03-08 14:00:00,80.367,80.508,80.36,80.435,372600000.0
2007-03-08 14:15:00,80.44,80.44,80.381,80.394,311200000.0
2007-03-08 14:30:00,80.396,80.402,80.292,80.314,316400000.0
2007-03-08 14:45:00,80.305,80.345,80.256,80.342,268800000.0
2007-03-08 15:00:00,80.343,80.451,80.307,80.406,290000000.0
2007-03-08 15:15:00,80.394,80.394,80.203,80.288,455200000.0
2007-03-08 15:30:00,80.224,80.439,80.224,80.37,594400000.0
2007-03-08 15:45:00,80.365,80.475,80.342,80.452,340200000.0
2007-03-08 16:00:00,80.452,80.457,80.32,80.32,588600000.0
2007-03-08 16:15:00,80.315,80.448,80.308,80.44,413200000.0
2007-03-08 16:30:00,80.45,80.463,80.34,80.414,521800000.0
2007-03-08 16:45:00,80.404,80.427,80.271,80.271,568800000.0
2007-03-08 17:00:00,80.277,80.28,80.207,80.243,624800000.0
2007-03-08 17:15:00,80.258,80.366,80.253,80.333,361400000.0
2007-03-08 17:30:00,80.324,80.372,80.314,80.361,578600000.0
2007-03-08 17:45:00,80.357,80.393,80.288,80.393,568800000.0
2007-03-08 18:00:00,80.419,80.535,80.366,80.488,438200000.0
2007-03-08 18:15:00,80.48,80.48,80.28,80.37,526000000.0
2007-03-08 18:30:00,80.25,80.365,80.16,80.333,648600000.0
2007-03-08 18:45:00,80.341,80.343,80.29,80.317,342400000.0
2007-03-08 19:00:00,80.308,80.318,80.234,80.274,329400000.0
2007-03-08 19:15:00,80.29,80.355,80.13,80.2,271800000.0
2007-03-08 19:30:00,80.257,80.257,80.114,80.122,183400000.0
2007-03-08 19:45:00,80.124,80.27,80.06,80.125,193000000.0
2007-03-08 20:00:00,80.124,80.3,80.074,80.124,235600000.0
2007-03-08 20:15:00,80.134,80.23,80.101,80.205,198400000.0
2007-03-08 20:30:00,80.191,80.249,80.15,80.236,191400000.0
2007-03-08 20:45:00,80.236,80.298,80.05,80.259,217600000.0
2007-03-08 21:00:00,80.304,80.307,80.03,80.238,190400000.0
2007-03-08 21:15:00,80.232,80.238,80.106,80.224,188800000.0
2007-03-08 21:30:00,80.215,80.215,79.986,80.063,189200000.0
2007-03-08 21:45:00,80.048,80.137,80.037,80.111,199400000.0
2007-03-08 22:00:00,80.118,80.119,80.028,80.052,202000000.0
2007-03-08 22:15:00,80.05,80.085,80.022,80.083,204600000.0
2007-03-08 22:30:00,80.074,80.22,80.056,80.16,180200000.0
2007-03-08 22:45:00,80.163,80.26,80.051,80.071,176400000.0
2007-03-08 23:00:00,80.089,80.142,80.089,80.142,221200000.0
2007-03-08 23:15:00,80.142,80.33,80.093,80.15,196200000.0
2007-03-08 23:30:00,80.158,80.223,80.124,80.219,221800000.0
2007-03-08 23:45:00,80.206,80.265,80.132,80.26,189600000.0
2007-03-09 00:00:00,80.247,80.288,80.227,80.263,171200000.0
2007-03-09 00:15:00,80.263,80.308,80.174,80.179,219600000.0
2007-03-09 00:30:00,80.164,80.36,80.137,80.36,203600000.0
2007-03-09 00:45:00,80.354,80.377,80.296,80.357,189000000.0
2007-03-09 01:00:00,80.357,80.7,80.348,80.412,194000000.0
2007-03-09 01:15:00,80.415,80.74,80.356,80.73,193600000.0
2007-03-09 01:30:00,80.74,80.75,80.4,80.4,201600000.0
2007-03-09 01:45:00,80.395,80.568,80.382,80.533,211600000.0
2007-03-09 02:00:00,80.544,80.693,80.527,80.649,197200000.0
2007-03-09 02:15:00,80.638,80.741,80.575,80.734,198400000.0
2007-03-09 02:30:00,80.744,80.751,80.656,80.668,192800000.0
2007-03-09 02:45:00,80.676,80.843,80.617,80.829,177600000.0
2007-03-09 03:00:00,80.834,80.848,80.737,80.829,200400000.0
2007-03-09 03:15:00,80.835,80.885,80.59,80.793,190200000.0
2007-03-09 03:30:00,80.8,80.8,80.65,80.744,194000000.0
2007-03-09 03:45:00,80.738,80.749,80.696,80.717,186600000.0
2007-03-09 04:00:00,80.722,80.729,80.58,80.623,174400000.0
2007-03-09 04:15:00,80.632,80.632,80.513,80.604,190800000.0
2007-03-09 04:30:00,80.61,80.643,80.562,80.61,188800000.0
2007-03-09 04:45:00,80.62,80.662,80.562,80.641,196200000.0
2007-03-09 05:00:00,80.634,80.7,80.574,80.588,194600000.0
2007-03-09 05:15:00,80.572,80.68,80.531,80.66,193000000.0
2007-03-09 05:30:00,80.65,80.69,80.579,80.617,176000000.0
2007-03-09 05:45:00,80.616,80.739,80.591,80.673,200000000.0
2007-03-09 06:00:00,80.674,80.71,80.588,80.629,175400000.0
2007-03-09 06:15:00,80.626,80.68,80.626,80.661,174400000.0
2007-03-09 06:30:00,80.657,80.72,80.626,80.67,205200000.0
2007-03-09 06:45:00,80.674,80.75,80.657,80.707,203200000.0
2007-03-09 07:00:00,80.81,80.86,80.648,80.675,165800000.0
2007-03-09 07:15:00,80.651,80.75,80.63,80.64,217600000.0
2007-03-09 07:30:00,80.649,80.76,80.64,80.682,192000000.0
2007-03-09 07:45:00,80.688,80.8,80.678,80.797,205800000.0
2007-03-09 08:00:00,80.804,80.847,80.786,80.786,179000000.0
2007-03-09 08:15:00,80.789,80.789,80.644,80.678,195200000.0
2007-03-09 08:30:00,80.68,80.77,80.67,80.767,201600000.0
2007-03-09 08:45:00,80.71,80.827,80.67,80.827,186400000.0
2007-03-09 09:00:00,80.803,80.852,80.68,80.69,195000000.0
2007-03-09 09:15:00,80.806,80.814,80.646,80.703,193600000.0
2007-03-09 09:30:00,80.693,80.744,80.641,80.735,195000000.0
2007-03-09 09:45:00,80.744,80.745,80.604,80.692,215400000.0
2007-03-09 10:00:00,80.695,80.729,80.661,80.694,191800000.0
2007-03-09 10:15:00,80.681,80.768,80.681,80.755,178400000.0
2007-03-09 10:30:00,80.88,80.88,80.657,80.766,195600000.0
2007-03-09 10:45:00,80.779,80.896,80.738,80.783,204200000.0
2007-03-09 11:00:00,80.772,80.895,80.721,80.863,218000000.0
2007-03-09 11:15:00,80.866,80.91,80.834,80.877,202400000.0
2007-03-09 11:30:00,80.868,80.88,80.756,80.764,193600000.0
2007-03-09 11:45:00,80.773,80.838,80.694,80.814,192400000.0
2007-03-09 12:00:00,80.8,80.916,80.787,80.867,192000000.0
2007-03-09 12:15:00,80.871,80.894,80.828,80.863,204800000.0
2007-03-09 12:30:00,80.857,80.961,80.804,80.961,212200000.0
2007-03-09 12:45:00,80.941,80.941,80.7,80.864,205200000.0
2007-03-09 13:00:00,80.857,80.887,80.77,80.877,201600000.0
2007-03-09 13:15:00,80.896,80.917,80.75,80.76,197000000.0
2007-03-09 13:30:00,80.877,80.89,80.78,80.823,332800000.0
2007-03-09 13:45:00,80.833,80.837,80.708,80.758,282600000.0
2007-03-09 14:00:00,80.758,80.86,80.75,80.81,354000000.0
2007-03-09 14:15:00,80.816,80.84,80.736,80.771,295800000.0
2007-03-09 14:30:00,80.769,81.48,80.765,81.45,314200000.0
2007-03-09 14:45:00,80.791,80.891,80.791,80.87,268800000.0
2007-03-09 15:00:00,80.871,80.876,80.79,80.816,290600000.0
2007-03-09 15:15:00,80.795,80.878,80.756,80.856,457600000.0
2007-03-09 15:30:00,80.849,81.462,80.849,81.462,593800000.0
2007-03-09 15:45:00,81.468,81.604,81.357,81.562,340200000.0
2007-03-09 16:00:00,81.56,81.606,81.451,81.451,590800000.0
2007-03-09 16:15:00,81.429,81.466,81.29,81.466,415400000.0
2007-03-09 16:30:00,81.473,81.516,81.406,81.406,560800000.0
2007-03-09 16:45:00,81.404,81.507,81.393,81.436,569600000.0
2007-03-09 17:00:00,81.438,81.455,81.329,81.365,626600000.0
2007-03-09 17:15:00,81.353,81.36,81.21,81.342,361000000.0
2007-03-09 17:30:00,81.356,81.58,81.331,81.415,556000000.0
2007-03-09 17:45:00,81.401,81.44,81.36,81.405,607400000.0
2007-03-09 18:00:00,81.394,81.63,81.379,81.497,387000000.0
2007-03-09 18:15:00,81.506,81.536,81.449,81.524,512800000.0
2007-03-09 18:30:00,81.514,81.584,81.512,81.558,675000000.0
2007-03-09 18:45:00,81.52,81.74,81.52,81.65,378600000.0
2007-03-09 19:00:00,81.657,81.67,81.619,81.63,329400000.0
2007-03-09 19:15:00,81.643,81.713,81.637,81.661,289400000.0
2007-03-09 19:30:00,81.671,81.697,81.519,81.531,183200000.0
2007-03-09 19:45:00,81.526,81.678,81.49,81.629,204200000.0
2007-03-09 20:00:00,81.6,81.685,81.41,81.555,245600000.0
2007-03-09 20:15:00,81.6,81.6,81.36,81.553,215200000.0
2007-03-09 20:30:00,81.558,81.613,81.43,81.44,188400000.0
2007-03-09 20:45:00,81.509,81.547,81.4,81.452,207800000.0
2007-03-09 21:00:00,81.452,81.49,81.373,81.4,185400000.0
2007-03-09 21:15:00,81.394,81.5,81.301,81.406,179600000.0
2007-03-09 21:30:00,81.41,81.62,81.322,81.438,186600000.0
2007-03-09 21:45:00,81.43,81.7,81.383,81.496,204800000.0
2007-03-09 22:00:00,81.513,81.68,81.464,81.487,197200000.0
2007-03-09 22:15:00,81.48,81.61,81.472,81.505,187200000.0
2007-03-09 22:30:00,81.62,81.63,81.453,81.606,202600000.0
2007-03-09 22:45:00,81.612,81.71,81.612,81.682,188200000.0
2007-03-09 23:00:00,81.679,81.681,81.575,81.593,175400000.0
2007-03-09 23:15:00,81.601,81.632,81.548,81.598,159400000.0
2007-03-09 23:30:00,81.618,81.686,81.616,81.682,189200000.0
2007-03-09 23:45:00,81.665,81.705,81.54,81.646,165800000.0
2007-03-12 00:00:00,82.08,82.1,81.748,81.989,158400000.0
2007-03-12 00:15:00,81.988,82.103,81.942,82.101,220200000.0
2007-03-12 00:30:00,82.107,82.107,81.991,82.041,203600000.0
2007-03-12 00:45:00,82.036,82.08,81.94,82.078,187600000.0
2007-03-12 01:00:00,82.061,82.087,81.88,82.0,202400000.0
2007-03-12 01:15:00,82.012,82.012,81.83,81.87,198400000.0
2007-03-12 01:30:00,81.98,81.98,81.83,81.958,197800000.0
2007-03-12 01:45:00,81.969,82.041,81.66,81.988,201000000.0
2007-03-12 02:00:00,81.989,82.002,81.84,81.965,194800000.0
2007-03-12 02:15:00,81.986,82.015,81.804,81.853,198400000.0
2007-03-12 02:30:00,81.867,82.04,81.712,81.745,193600000.0
2007-03-12 02:45:00,81.748,81.819,81.636,81.784,177000000.0
2007-03-12 03:00:00,81.784,81.98,81.694,81.904,202600000.0
2007-03-12 03:15:00,81.919,82.028,81.919,82.014,198200000.0
2007-03-12 03:30:00,82.005,82.082,81.944,82.057,194600000.0
2007-03-12 03:45:00,82.041,82.048,81.92,81.936,181800000.0
2007-03-12 04:00:00,81.942,82.01,81.932,81.967,178600000.0
2007-03-12 04:15:00,81.978,81.991,81.875,81.943,186600000.0
2007-03-12 04:30:00,81.941,81.98,81.894,81.98,181600000.0
2007-03-12 04:45:00,81.937,81.962,81.846,81.955,181800000.0
2007-03-12 05:00:00,81.939,82.005,81.91,82.005,192000000.0
2007-03-12 05:15:00,82.016,82.023,81.91,81.953,171600000.0
2007-03-12 05:30:00,81.94,81.986,81.928,81.985,189200000.0
2007-03-12 05:45:00,81.983,81.986,81.91,81.956,182400000.0
2007-03-12 06:00:00,81.959,81.96,81.842,81.902,183400000.0
2007-03-12 06:15:00,81.903,81.942,81.893,81.938,171600000.0
2007-03-12 06:30:00,81.941,82.0,81.908,81.955,189800000.0
2007-03-12 06:45:00,81.948,81.98,81.899,81.957,209600000.0
2007-03-12 07:00:00,81.964,81.975,81.87,81.963,182400000.0
2007-03-12 07:15:00,81.958,81.958,81.875,81.921,171000000.0
2007-03-12 07:30:00,81.924,81.955,81.875,81.882,189800000.0
2007-03-12 07:45:00,81.886,81.998,81.867,81.891,194600000.0
2007-03-12 08:00:00,81.893,82.14,81.86,81.925,174400000.0
2007-03-12 08:15:00,81.927,82.09,81.829,81.916,190400000.0
2007-03-12 08:30:00,81.924,81.992,81.924,81.99,201600000.0
2007-03-12 08:45:00,81.988,82.089,81.986,82.018,200000000.0
2007-03-12 09:00:00,82.027,82.16,82.027,82.16,195600000.0
2007-03-12 09:15:00,82.112,82.135,81.966,82.099,190400000.0
2007-03-12 09:30:00,82.09,82.19,82.033,82.16,190400000.0
2007-03-12 09:45:00,82.16,82.165,82.025,82.104,219000000.0
2007-03-12 10:00:00,82.111,82.191,82.09,82.158,187600000.0
2007-03-12 10:15:00,82.158,82.178,82.065,82.124,181800000.0
2007-03-12 10:30:00,82.142,82.216,82.107,82.172,182200000.0
2007-03-12 10:45:00,82.152,82.186,81.96,82.152,211400000.0
2007-03-12 11:00:00,82.138,82.176,82.069,82.076,216200000.0
2007-03-12 11:15:00,82.08,82.08,81.946,82.017,200400000.0
2007-03-12 11:30:00,82.043,82.054,81.967,82.031,193600000.0
2007-03-12 11:45:00,82.006,82.047,81.909,81.978,192000000.0
2007-03-12 12:00:00,81.99,82.071,81.963,82.005,192800000.0
2007-03-12 12:15:00,82.012,82.034,81.94,81.986,209400000.0
2007-03-12 12:30:00,81.992,82.014,81.71,82.005,202600000.0
2007-03-12 12:45:00,81.986,81.995,81.74,81.75,194000000.0
2007-03-12 13:00:00,81.967,81.996,81.53,81.972,183400000.0
2007-03-12 13:15:00,81.99,82.017,81.867,81.926,211000000.0
2007-03-12 13:30:00,81.92,81.933,81.709,81.782,311800000.0
2007-03-12 13:45:00,81.793,81.829,81.736,81.772,283200000.0
2007-03-12 14:00:00,81.753,81.753,81.442,81.442,371800000.0
2007-03-12 14:15:00,81.447,81.447,81.132,81.132,313000000.0
2007-03-12 14:30:00,81.096,81.303,80.933,81.282,314400000.0
2007-03-12 14:45:00,81.286,81.317,81.08,81.117,268200000.0
2007-03-12 15:00:00,81.113,81.127,81.051,81.06,283200000.0
2007-03-12 15:15:00,81.003,81.06,80.822,80.907,457000000.0
2007-03-12 15:30:00,80.827,81.052,80.82,80.971,594400000.0
2007-03-12 15:45:00,81.007,81.062,80.863,80.967,340600000.0
2007-03-12 16:00:00,80.985,81.171,80.985,81.125,587800000.0
2007-03-12 16:15:00,81.141,81.314,81.137,81.292,414400000.0
2007-03-12 16:30:00,81.278,81.424,81.24,81.405,558600000.0
2007-03-12 16:45:00,81.409,81.46,81.367,81.423,570400000.0
2007-03-12 17:00:00,81.421,81.66,81.338,81.338,638800000.0
2007-03-12 17:15:00,81.339,81.42,81.339,81.361,361000000.0
2007-03-12 17:30:00,81.365,81.382,81.308,81.365,547000000.0
2007-03-12 17:45:00,81.373,81.81,81.364,81.401,568000000.0
2007-03-12 18:00:00,81.402,81.707,81.392,81.671,438000000.0
2007-03-12 18:15:00,81.675,81.813,81.627,81.813,512200000.0
2007-03-12 18:30:00,81.807,81.815,81.728,81.795,682800000.0
2007-03-12 18:45:00,81.778,81.879,81.758,81.851,342200000.0
2007-03-12 19:00:00,81.817,81.852,81.783,81.786,328400000.0
2007-03-12 19:15:00,81.781,81.781,81.708,81.735,322600000.0
2007-03-12 19:30:00,81.742,81.8,81.692,81.729,183400000.0
2007-03-12 19:45:00,81.82,81.82,81.701,81.701,207400000.0
2007-03-12 20:00:00,81.705,81.75,81.598,81.665,190800000.0
2007-03-12 20:15:00,81.675,81.81,81.659,81.763,246200000.0
2007-03-12 20:30:00,81.769,81.82,81.757,81.805,192000000.0
2007-03-12 20:45:00,81.804,81.83,81.701,81.74,209600000.0
2007-03-12 21:00:00,81.737,81.82,81.71,81.765,200000000.0
2007-03-12 21:15:00,81.755,81.818,81.674,81.808,182800000.0
2007-03-12 21:30:00,81.802,81.86,81.714,81.84,218000000.0
2007-03-12 21:45:00,81.81,81.844,81.803,81.809,203600000.0
2007-03-12 22:00:00,81.825,81.87,81.761,81.87,200000000.0
2007-03-12 22:15:00,81.814,81.86,81.76,81.823,183800000.0
2007-03-12 22:30:00,81.74,81.851,81.72,81.835,209800000.0
2007-03-12 22:45:00,81.836,81.869,81.808,81.834,190400000.0
2007-03-12 23:00:00,81.865,82.07,81.834,82.0,224400000.0
2007-03-12 23:15:00,81.849,81.888,81.664,81.72,197200000.0
2007-03-12 23:30:00,81.735,81.819,81.726,81.806,215800000.0
2007-03-12 23:45:00,81.855,82.12,81.855,82.066,191400000.0
2007-03-13 00:00:00,82.077,82.088,81.976,81.994,148800000.0
2007-03-13 00:15:00,82.003,82.003,81.816,81.847,218000000.0
2007-03-13 00:30:00,81.838,81.959,81.814,81.95,205200000.0
2007-03-13 00:45:00,81.948,81.955,81.839,81.889,178600000.0
2007-03-13 01:00:00,81.887,81.951,81.833,81.934,151400000.0
2007-03-13 01:15:00,81.937,82.01,81.927,81.983,197800000.0
2007-03-13 01:30:00,81.978,82.025,81.971,81.983,190400000.0
2007-03-13 01:45:00,81.982,81.983,81.836,81.848,203400000.0
2007-03-13 02:00:00,81.833,81.953,81.821,81.935,186600000.0
2007-03-13 02:15:00,81.941,81.989,81.858,81.905,185000000.0
2007-03-13 02:30:00,81.907,81.982,81.907,81.933,166400000.0
2007-03-13 02:45:00,81.932,81.95,81.831,81.838,162600000.0
2007-03-13 03:00:00,81.844,81.862,81.698,81.792,198800000.0
2007-03-13 03:15:00,81.802,81.828,81.757,81.825,194600000.0
2007-03-13 03:30:00,81.829,81.831,81.717,81.772,169800000.0
2007-03-13 03:45:00,81.765,81.834,81.765,81.811,160000000.0
2007-03-13 04:00:00,81.82,81.832,81.747,81.792,174400000.0
2007-03-13 04:15:00,81.798,81.798,81.673,81.716,179600000.0
2007-03-13 04:30:00,81.702,81.703,81.643,81.679,182200000.0
2007-03-13 04:45:00,81.66,81.701,81.551,81.701,178000000.0
2007-03-13 05:00:00,81.694,81.709,81.646,81.675,192000000.0
2007-03-13 05:15:00,81.656,81.679,81.619,81.644,187200000.0
2007-03-13 05:30:00,81.657,81.677,81.628,81.662,193400000.0
2007-03-13 05:45:00,81.667,81.667,81.528,81.615,138600000.0
2007-03-13 06:00:00,81.627,81.66,81.557,81.629,177600000.0
2007-03-13 06:15:00,81.627,81.682,81.605,81.678,181200000.0
2007-03-13 06:30:00,81.661,81.676,81.611,81.671,205200000.0
2007-03-13 06:45:00,81.655,81.694,81.638,81.694,210400000.0
2007-03-13 07:00:00,81.696,81.723,81.664,81.684,184400000.0
2007-03-13 07:15:00,81.68,81.714,81.647,81.684,202600000.0
2007-03-13 07:30:00,81.684,81.697,81.338,81.346,190400000.0
2007-03-13 07:45:00,81.356,81.371,81.231,81.369,193400000.0
2007-03-13 08:00:00,81.397,81.411,81.312,81.331,180200000.0
2007-03-13 08:15:00,81.343,81.343,81.177,81.245,190800000.0
2007-03-13 08:30:00,81.245,81.346,81.189,81.338,201000000.0
2007-03-13 08:45:00,81.344,81.364,81.321,81.34,196800000.0
2007-03-13 09:00:00,81.326,81.326,81.185,81.199,195000000.0
2007-03-13 09:15:00,81.201,81.344,81.185,81.291,189800000.0
2007-03-13 09:30:00,81.298,81.387,81.248,81.249,193400000.0
2007-03-13 09:45:00,81.276,81.297,81.114,81.188,215400000.0
2007-03-13 10:00:00,81.192,81.241,81.098,81.208,191400000.0
2007-03-13 10:15:00,81.201,81.243,81.16,81.178,183400000.0
2007-03-13 10:30:00,81.173,81.215,81.102,81.19,189800000.0
2007-03-13 10:45:00,81.194,81.332,81.18,81.324,204800000.0
2007-03-13 11:00:00,81.32,81.529,81.293,81.487,218000000.0
2007-03-13 11:15:00,81.476,81.553,81.423,81.441,201000000.0
2007-03-13 11:30:00,81.447,81.521,81.425,81.492,193600000.0
2007-03-13 11:45:00,81.496,81.556,81.468,81.482,192000000.0
2007-03-13 12:00:00,81.487,81.593,81.47,81.593,192000000.0
2007-03-13 12:15:00,81.601,81.607,81.458,81.465,204800000.0
2007-03-13 12:30:00,81.445,81.487,81.326,81.421,210000000.0
2007-03-13 12:45:00,81.415,81.432,81.294,81.401,202600000.0
2007-03-13 13:00:00,81.418,81.418,80.988,80.988,198800000.0
2007-03-13 13:15:00,80.978,81.032,80.856,80.987,202000000.0
2007-03-13 13:30:00,80.982,80.982,80.867,80.872,311800000.0
2007-03-13 13:45:00,80.884,81.137,80.882,81.133,281400000.0
2007-03-13 14:00:00,81.124,81.195,81.017,81.068,372800000.0
2007-03-13 14:15:00,81.068,81.205,80.987,81.172,311200000.0
2007-03-13 14:30:00,81.133,81.198,80.955,81.198,315200000.0
2007-03-13 14:45:00,81.196,81.196,81.05,81.077,268000000.0
2007-03-13 15:00:00,81.076,81.153,80.987,81.072,282600000.0
2007-03-13 15:15:00,81.075,81.125,80.871,81.011,457000000.0
2007-03-13 15:30:00,80.951,81.423,80.927,81.366,594400000.0
2007-03-13 15:45:00,81.341,81.404,81.299,81.351,340000000.0
2007-03-13 16:00:00,81.352,81.353,81.162,81.227,590400000.0
2007-03-13 16:15:00,81.232,81.332,81.202,81.312,414200000.0
2007-03-13 16:30:00,81.309,81.381,81.276,81.351,559200000.0
2007-03-13 16:45:00,81.347,81.476,81.335,81.442,570000000.0
2007-03-13 17:00:00,81.439,81.551,81.433,81.537,626200000.0
2007-03-13 17:15:00,81.524,81.634,81.485,81.619,362000000.0
2007-03-13 17:30:00,81.603,81.674,81.563,81.612,546600000.0
2007-03-13 17:45:00,81.61,81.709,81.52,81.524,606000000.0
2007-03-13 18:00:00,81.517,81.579,81.42,81.436,438800000.0
2007-03-13 18:15:00,81.443,81.443,81.149,81.18,512800000.0
2007-03-13 18:30:00,81.16,81.16,80.983,81.064,681800000.0
2007-03-13 18:45:00,81.087,81.161,81.083,81.152,341200000.0
2007-03-13 19:00:00,81.121,81.188,81.047,81.048,329200000.0
2007-03-13 19:15:00,81.04,81.079,81.003,81.034,291200000.0
2007-03-13 19:30:00,81.022,81.022,80.657,80.736,184000000.0
2007-03-13 19:45:00,80.747,80.874,80.747,80.873,206400000.0
2007-03-13 20:00:00,80.873,80.892,80.559,80.609,248000000.0
2007-03-13 20:15:00,80.614,80.718,80.479,80.486,237200000.0
2007-03-13 20:30:00,80.496,80.549,80.439,80.549,189000000.0
2007-03-13 20:45:00,80.567,80.606,80.504,80.517,203000000.0
2007-03-13 21:00:00,80.518,80.529,80.419,80.419,203200000.0
2007-03-13 21:15:00,80.423,80.496,80.359,80.49,182400000.0
2007-03-13 21:30:00,80.505,80.505,80.31,80.386,187600000.0
2007-03-13 21:45:00,80.383,80.384,80.24,80.245,198400000.0
2007-03-13 22:00:00,80.247,80.247,80.095,80.23,206200000.0
2007-03-13 22:15:00,80.232,80.239,80.113,80.113,208000000.0
2007-03-13 22:30:00,80.099,80.117,79.983,80.091,219400000.0
2007-03-13 22:45:00,80.097,80.097,79.879,79.89,195000000.0
2007-03-13 23:00:00,79.914,79.934,79.807,79.816,220200000.0
2007-03-13 23:15:00,79.82,79.82,79.462,79.707,196800000.0
2007-03-13 23:30:00,79.719,79.811,79.693,79.752,224000000.0
2007-03-13 23:45:00,79.762,79.822,79.689,79.689,191400000.0
2007-03-14 00:00:00,79.687,79.728,79.602,79.617,170000000.0
2007-03-14 00:15:00,79.621,79.69,79.554,79.585,219600000.0
2007-03-14 00:30:00,79.576,79.576,79.446,79.452,204400000.0
2007-03-14 00:45:00,79.44,79.491,79.405,79.423,190200000.0
2007-03-14 01:00:00,79.432,79.459,79.379,79.419,211600000.0
2007-03-14 01:15:00,79.392,79.412,79.308,79.332,211000000.0
2007-03-14 01:30:00,79.331,79.331,79.226,79.259,201400000.0
2007-03-14 01:45:00,79.282,79.489,79.281,79.475,202000000.0
2007-03-14 02:00:00,79.458,79.666,79.451,79.607,197800000.0
2007-03-14 02:15:00,79.603,79.805,79.529,79.779,202000000.0
2007-03-14 02:30:00,79.759,79.82,79.753,79.784,192800000.0
2007-03-14 02:45:00,79.766,79.778,79.652,79.729,178000000.0
2007-03-14 03:00:00,79.762,79.852,79.673,79.819,200400000.0
2007-03-14 03:15:00,79.823,79.987,79.821,79.973,204800000.0
2007-03-14 03:30:00,79.97,79.971,79.794,79.799,194600000.0
2007-03-14 03:45:00,79.783,79.812,79.726,79.744,187200000.0
2007-03-14 04:00:00,79.73,79.733,79.501,79.512,179000000.0
2007-03-14 04:15:00,79.514,79.573,79.386,79.572,191200000.0
2007-03-14 04:30:00,79.593,79.628,79.507,79.541,185400000.0
2007-03-14 04:45:00,79.55,79.644,79.538,79.62,175400000.0
2007-03-14 05:00:00,79.57,79.579,79.466,79.493,191400000.0
2007-03-14 05:15:00,79.498,79.55,79.425,79.517,187200000.0
2007-03-14 05:30:00,79.52,79.613,79.494,79.591,192400000.0
2007-03-14 05:45:00,79.59,79.639,79.52,79.605,198800000.0
2007-03-14 06:00:00,79.628,79.657,79.539,79.61,185000000.0
2007-03-14 06:15:00,79.603,79.645,79.564,79.594,170000000.0
2007-03-14 06:30:00,79.589,79.694,79.589,79.674,204800000.0
2007-03-14 06:45:00,79.689,79.758,79.585,79.601,210600000.0
2007-03-14 07:00:00,79.585,79.712,79.583,79.65,198400000.0
2007-03-14 07:15:00,79.686,79.687,79.605,79.614,199400000.0
2007-03-14 07:30:00,79.601,79.648,79.592,79.63,194000000.0
2007-03-14 07:45:00,79.616,79.697,79.616,79.688,194000000.0
2007-03-14 08:00:00,79.663,79.666,79.617,79.627,181200000.0
2007-03-14 08:15:00,79.651,79.704,79.604,79.676,192000000.0
2007-03-14 08:30:00,79.672,79.683,79.387,79.387,201400000.0
2007-03-14 08:45:00,79.378,79.476,79.378,79.392,200000000.0
2007-03-14 09:00:00,79.376,79.411,79.258,79.269,195800000.0
2007-03-14 09:15:00,79.272,79.373,79.256,79.315,190400000.0
2007-03-14 09:30:00,79.306,79.478,79.245,79.475,194600000.0
2007-03-14 09:45:00,79.497,79.579,79.451,79.567,216000000.0
2007-03-14 10:00:00,79.571,79.652,79.548,79.652,191400000.0
2007-03-14 10:15:00,79.645,79.681,79.609,79.624,182800000.0
2007-03-14 10:30:00,79.623,79.688,79.555,79.687,181600000.0
2007-03-14 10:45:00,79.679,79.756,79.551,79.609,204000000.0
2007-03-14 11:00:00,79.613,79.915,79.611,79.914,217000000.0
2007-03-14 11:15:00,79.932,79.976,79.809,79.836,200800000.0
2007-03-14 11:30:00,79.832,79.878,79.774,79.776,193000000.0
2007-03-14 11:45:00,79.771,79.81,79.721,79.798,192400000.0
2007-03-14 12:00:00,79.801,79.814,79.729,79.793,192400000.0
2007-03-14 12:15:00,79.828,79.954,79.787,79.895,204000000.0
2007-03-14 12:30:00,79.897,80.0,79.832,79.837,210600000.0
2007-03-14 12:45:00,79.834,79.884,79.803,79.83,201400000.0
2007-03-14 13:00:00,79.832,79.887,79.813,79.86,207800000.0
2007-03-14 13:15:00,79.864,79.971,79.815,79.93,206800000.0
2007-03-14 13:30:00,79.934,79.984,79.818,79.842,313600000.0
2007-03-14 13:45:00,79.858,79.858,79.748,79.833,280800000.0
2007-03-14 14:00:00,79.83,79.917,79.825,79.89,372600000.0
2007-03-14 14:15:00,79.896,80.05,79.894,80.008,313600000.0
2007-03-14 14:30:00,80.021,80.262,80.021,80.19,314200000.0
2007-03-14 14:45:00,80.184,80.279,80.181,80.279,267000000.0
2007-03-14 15:00:00,80.272,80.342,80.242,80.244,287200000.0
2007-03-14 15:15:00,80.239,80.242,80.049,80.132,457400000.0
2007-03-14 15:30:00,80.055,80.412,80.044,80.359,593200000.0
2007-03-14 15:45:00,80.357,80.371,80.168,80.312,340800000.0
2007-03-14 16:00:00,80.325,80.338,80.031,80.22,590000000.0
2007-03-14 16:15:00,80.241,80.38,80.188,80.329,414800000.0
2007-03-14 16:30:00,80.316,80.758,80.284,80.623,561600000.0
2007-03-14 16:45:00,80.601,80.61,80.498,80.534,570000000.0
2007-03-14 17:00:00,80.519,80.532,80.422,80.481,624800000.0
2007-03-14 17:15:00,80.49,80.515,80.441,80.455,361000000.0
2007-03-14 17:30:00,80.425,80.437,80.323,80.38,547200000.0
2007-03-14 17:45:00,80.374,80.404,80.261,80.268,611200000.0
2007-03-14 18:00:00,80.252,80.28,79.87,79.889,437400000.0
2007-03-14 18:15:00,79.89,79.965,79.714,79.871,511800000.0
2007-03-14 18:30:00,79.864,80.012,79.845,79.981,680000000.0
2007-03-14 18:45:00,79.989,79.992,79.811,79.903,342400000.0
2007-03-14 19:00:00,79.886,80.237,79.88,80.21,329000000.0
2007-03-14 19:15:00,80.186,80.373,80.105,80.235,291600000.0
2007-03-14 19:30:00,80.227,80.41,80.191,80.394,183400000.0
2007-03-14 19:45:00,80.411,80.424,80.246,80.295,210000000.0
2007-03-14 20:00:00,80.305,80.345,80.22,80.27,248400000.0
2007-03-14 20:15:00,80.274,80.606,80.261,80.519,238400000.0
2007-03-14 20:30:00,80.53,80.768,80.507,80.717,188600000.0
2007-03-14 20:45:00,80.712,80.737,80.559,80.604,204200000.0
2007-03-14 21:00:00,80.611,80.936,80.578,80.852,194400000.0
2007-03-14 21:15:00,80.837,80.984,80.619,80.984,179200000.0
2007-03-14 21:30:00,80.99,80.99,80.571,80.689,196000000.0
2007-03-14 21:45:00,80.698,80.886,80.676,80.861,206600000.0
2007-03-14 22:00:00,80.882,80.898,80.805,80.836,204800000.0
2007-03-14 22:15:00,80.843,80.92,80.81,80.876,200400000.0
2007-03-14 22:30:00,80.886,80.89,80.812,80.846,219200000.0
2007-03-14 22:45:00,80.881,81.036,80.843,80.992,200000000.0
2007-03-14 23:00:00,80.994,81.003,80.876,80.925,220800000.0
2007-03-14 23:15:00,80.931,81.038,80.915,80.992,196600000.0
2007-03-14 23:30:00,81.003,81.2,80.96,80.962,248400000.0
2007-03-14 23:45:00,80.973,80.987,80.835,80.943,191400000.0
2007-03-15 00:00:00,80.951,81.013,80.914,80.994,170600000.0
2007-03-15 00:15:00,81.002,81.183,80.98,81.159,219200000.0
2007-03-15 00:30:00,81.16,81.248,81.155,81.178,204200000.0
2007-03-15 00:45:00,81.141,81.281,81.116,81.266,189200000.0
2007-03-15 01:00:00,81.302,81.52,81.241,81.417,200800000.0
2007-03-15 01:15:00,81.354,81.51,81.313,81.487,211400000.0
2007-03-15 01:30:00,81.459,81.461,81.375,81.435,202000000.0
2007-03-15 01:45:00,81.441,81.464,81.329,81.332,209000000.0
2007-03-15 02:00:00,81.336,81.336,81.087,81.2,196600000.0
2007-03-15 02:15:00,81.199,81.229,81.086,81.186,199200000.0
2007-03-15 02:30:00,81.174,81.264,81.149,81.234,192400000.0
2007-03-15 02:45:00,81.246,81.278,81.041,81.094,177200000.0
2007-03-15 03:00:00,81.089,81.112,80.972,81.082,200000000.0
2007-03-15 03:15:00,81.085,81.135,81.069,81.087,195200000.0
2007-03-15 03:30:00,81.101,81.176,81.035,81.125,195200000.0
2007-03-15 03:45:00,81.108,81.186,81.108,81.18,187200000.0
2007-03-15 04:00:00,81.186,81.302,81.168,81.25,178600000.0
2007-03-15 04:15:00,81.262,81.305,81.183,81.261,189200000.0
2007-03-15 04:30:00,81.258,81.272,81.169,81.215,181200000.0
2007-03-15 04:45:00,81.209,81.209,81.101,81.184,177000000.0
2007-03-15 05:00:00,81.17,81.185,81.115,81.123,194000000.0
2007-03-15 05:15:00,81.151,81.212,81.095,81.19,186000000.0
2007-03-15 05:30:00,81.196,81.203,81.129,81.167,193000000.0
2007-03-15 05:45:00,81.19,81.267,81.053,81.139,202600000.0
2007-03-15 06:00:00,81.143,81.191,81.057,81.136,190400000.0
2007-03-15 06:15:00,81.139,81.252,81.132,81.242,170400000.0
2007-03-15 06:30:00,81.231,81.241,81.148,81.204,204200000.0
2007-03-15 06:45:00,81.2,81.238,81.169,81.179,210600000.0
2007-03-15 07:00:00,81.18,81.188,81.074,81.074,192400000.0
2007-03-15 07:15:00,81.059,81.085,80.996,81.03,204200000.0
2007-03-15 07:30:00,81.031,81.033,80.95,80.988,190400000.0
2007-03-15 07:45:00,80.992,81.067,80.985,81.038,195600000.0
2007-03-15 08:00:00,81.068,81.197,81.068,81.197,184000000.0
2007-03-15 08:15:00,81.216,81.226,81.123,81.178,196600000.0
2007-03-15 08:30:00,81.172,81.185,81.155,81.178,200400000.0
2007-03-15 08:45:00,81.155,81.203,81.113,81.198,198400000.0
2007-03-15 09:00:00,81.21,81.317,81.168,81.258,195200000.0
2007-03-15 09:15:00,81.258,81.276,81.154,81.238,190200000.0
2007-03-15 09:30:00,81.235,81.243,81.011,81.034,192400000.0
2007-03-15 09:45:00,81.054,81.172,81.051,81.136,216000000.0
2007-03-15 10:00:00,81.133,81.226,81.099,81.105,192000000.0
2007-03-15 10:15:00,81.08,81.214,81.08,81.199,188600000.0
2007-03-15 10:30:00,81.211,81.231,81.089,81.145,181800000.0
2007-03-15 10:45:00,81.166,81.303,81.165,81.214,204200000.0
2007-03-15 11:00:00,81.231,81.261,81.17,81.22,218000000.0
2007-03-15 11:15:00,81.224,81.269,81.192,81.231,201000000.0
2007-03-15 11:30:00,81.206,81.362,81.168,81.321,193000000.0
2007-03-15 11:45:00,81.335,81.439,81.25,81.325,191400000.0
2007-03-15 12:00:00,81.337,81.39,81.289,81.295,192000000.0
2007-03-15 12:15:00,81.288,81.346,81.243,81.322,204800000.0
2007-03-15 12:30:00,81.31,81.369,81.243,81.359,210600000.0
2007-03-15 12:45:00,81.361,81.378,81.327,81.344,203200000.0
2007-03-15 13:00:00,81.344,81.353,81.281,81.308,198400000.0
2007-03-15 13:15:00,81.323,81.351,81.172,81.26,201000000.0
2007-03-15 13:30:00,81.274,81.277,81.224,81.224,313600000.0
2007-03-15 13:45:00,81.223,81.275,81.196,81.252,283200000.0
2007-03-15 14:00:00,81.235,81.317,81.226,81.298,372000000.0
2007-03-15 14:15:00,81.3,81.381,81.282,81.343,314000000.0
2007-03-15 14:30:00,81.358,81.358,81.097,81.161,315200000.0
2007-03-15 14:45:00,81.179,81.21,81.133,81.152,266800000.0
2007-03-15 15:00:00,81.205,81.239,81.145,81.16,293800000.0
2007-03-15 15:15:00,81.158,81.175,80.918,81.016,457600000.0
2007-03-15 15:30:00,80.936,81.134,80.896,81.105,593400000.0
2007-03-15 15:45:00,81.099,81.304,81.095,81.304,339000000.0
2007-03-15 16:00:00,81.316,81.423,81.311,81.368,589200000.0
2007-03-15 16:15:00,81.37,81.392,81.333,81.373,413200000.0
2007-03-15 16:30:00,81.407,81.495,81.396,81.447,562000000.0
2007-03-15 16:45:00,81.474,81.49,81.323,81.349,571800000.0
2007-03-15 17:00:00,81.346,81.555,81.339,81.5,625200000.0
2007-03-15 17:15:00,81.483,81.572,81.423,81.552,361400000.0
2007-03-15 17:30:00,81.514,81.548,81.455,81.466,543800000.0
2007-03-15 17:45:00,81.461,81.488,81.41,81.44,606400000.0
2007-03-15 18:00:00,81.431,81.658,81.431,81.65,437200000.0
2007-03-15 18:15:00,81.661,81.786,81.652,81.675,510200000.0
2007-03-15 18:30:00,81.658,81.861,81.658,81.779,678000000.0
2007-03-15 18:45:00,81.767,81.801,81.728,81.75,341000000.0
2007-03-15 19:00:00,81.756,81.83,81.738,81.823,329000000.0
2007-03-15 19:15:00,81.816,81.816,81.718,81.727,291000000.0
2007-03-15 19:30:00,81.732,81.732,81.533,81.565,182200000.0
2007-03-15 19:45:00,81.553,81.723,81.55,81.671,205200000.0
2007-03-15 20:00:00,81.66,81.663,81.533,81.583,247800000.0
2007-03-15 20:15:00,81.589,81.715,81.561,81.709,238400000.0
2007-03-15 20:30:00,81.727,81.818,81.692,81.814,200400000.0
2007-03-15 20:45:00,81.791,81.807,81.743,81.799,214800000.0
2007-03-15 21:00:00,81.806,81.816,81.768,81.799,193000000.0
2007-03-15 21:15:00,81.792,81.818,81.693,81.79,181200000.0
2007-03-15 21:30:00,81.789,81.803,81.678,81.8,195200000.0
2007-03-15 21:45:00,81.802,81.839,81.754,81.809,207400000.0
2007-03-15 22:00:00,81.836,81.866,81.788,81.849,200400000.0
2007-03-15 22:15:00,81.849,81.864,81.789,81.823,201600000.0
2007-03-15 22:30:00,81.835,81.85,81.775,81.779,220000000.0
2007-03-15 22:45:00,81.788,81.861,81.756,81.781,200000000.0
2007-03-15 23:00:00,81.781,81.804,81.62,81.735,198200000.0
2007-03-15 23:15:00,81.726,81.771,81.679,81.75,196800000.0
2007-03-15 23:30:00,81.747,81.809,81.53,81.69,246800000.0
2007-03-15 23:45:00,81.693,81.7,81.608,81.664,191400000.0
2007-03-16 00:00:00,81.675,81.687,81.621,81.654,181800000.0
2007-03-16 00:15:00,81.627,81.664,81.531,81.547,218600000.0
2007-03-16 00:30:00,81.556,81.57,81.482,81.485,204600000.0
2007-03-16 00:45:00,81.474,81.546,81.422,81.45,190400000.0
2007-03-16 01:00:00,81.45,81.507,81.421,81.481,199400000.0
2007-03-16 01:15:00,81.488,81.553,81.424,81.519,210000000.0
2007-03-16 01:30:00,81.522,81.55,81.487,81.506,199800000.0
2007-03-16 01:45:00,81.511,81.54,81.418,81.5,202000000.0
2007-03-16 02:00:00,81.479,81.485,81.324,81.33,198400000.0
2007-03-16 02:15:00,81.336,81.458,81.265,81.434,200000000.0
2007-03-16 02:30:00,81.442,81.472,81.227,81.257,193600000.0
2007-03-16 02:45:00,81.267,81.386,81.194,81.363,177000000.0
2007-03-16 03:00:00,81.361,81.46,81.217,81.261,198800000.0
2007-03-16 03:15:00,81.268,81.312,81.219,81.256,194400000.0
2007-03-16 03:30:00,81.26,81.281,81.109,81.205,195200000.0
2007-03-16 03:45:00,81.199,81.211,81.132,81.132,187000000.0
2007-03-16 04:00:00,81.12,81.183,81.103,81.143,178600000.0
2007-03-16 04:15:00,81.152,81.184,81.067,81.069,190400000.0
2007-03-16 04:30:00,81.064,81.091,80.968,81.09,185600000.0
2007-03-16 04:45:00,81.101,81.158,81.024,81.108,184000000.0
2007-03-16 05:00:00,81.083,81.128,81.052,81.108,190800000.0
2007-03-16 05:15:00,81.093,81.139,81.036,81.093,187200000.0
2007-03-16 05:30:00,81.101,81.21,81.086,81.188,195600000.0
2007-03-16 05:45:00,81.193,81.346,81.178,81.319,200000000.0
2007-03-16 06:00:00,81.326,81.476,81.302,81.451,184400000.0
2007-03-16 06:15:00,81.45,81.477,81.411,81.428,170600000.0
2007-03-16 06:30:00,81.4,81.43,81.332,81.371,204600000.0
2007-03-16 06:45:00,81.386,81.391,81.304,81.332,211000000.0
2007-03-16 07:00:00,81.343,81.39,81.334,81.39,184400000.0
2007-03-16 07:15:00,81.393,81.462,81.309,81.356,194600000.0
2007-03-16 07:30:00,81.37,81.401,81.32,81.37,190800000.0
2007-03-16 07:45:00,81.384,81.385,81.281,81.308,195200000.0
2007-03-16 08:00:00,81.317,81.366,81.29,81.361,178600000.0
2007-03-16 08:15:00,81.374,81.443,81.32,81.433,197800000.0
2007-03-16 08:30:00,81.432,81.444,81.358,81.439,200400000.0
2007-03-16 08:45:00,81.411,81.505,81.368,81.505,207800000.0
2007-03-16 09:00:00,81.52,81.535,81.355,81.359,194400000.0
2007-03-16 09:15:00,81.366,81.372,81.214,81.267,190400000.0
2007-03-16 09:30:00,81.238,81.329,81.229,81.259,193600000.0
2007-03-16 09:45:00,81.281,81.341,81.21,81.328,215400000.0
2007-03-16 10:00:00,81.313,81.374,81.29,81.36,190800000.0
2007-03-16 10:15:00,81.365,81.441,81.288,81.333,179600000.0
2007-03-16 10:30:00,81.333,81.41,81.288,81.366,182400000.0
2007-03-16 10:45:00,81.345,81.372,81.209,81.318,203600000.0
2007-03-16 11:00:00,81.33,81.413,81.227,81.412,217000000.0
2007-03-16 11:15:00,81.414,81.416,81.305,81.37,201000000.0
2007-03-16 11:30:00,81.371,81.401,81.33,81.355,193600000.0
2007-03-16 11:45:00,81.337,81.41,81.327,81.327,190800000.0
2007-03-16 12:00:00,81.349,81.359,81.299,81.315,192000000.0
2007-03-16 12:15:00,81.302,81.374,81.247,81.363,205200000.0
2007-03-16 12:30:00,81.352,81.367,81.244,81.311,211200000.0
2007-03-16 12:45:00,81.337,81.347,81.276,81.276,202000000.0
2007-03-16 13:00:00,81.276,81.315,81.26,81.29,207400000.0
2007-03-16 13:15:00,81.306,81.369,81.26,81.345,201600000.0
2007-03-16 13:30:00,81.349,81.384,81.227,81.23,313200000.0
2007-03-16 13:45:00,81.25,81.298,81.229,81.289,283000000.0
2007-03-16 14:00:00,81.3,81.412,81.273,81.375,372200000.0
2007-03-16 14:15:00,81.378,81.429,81.347,81.388,314000000.0
2007-03-16 14:30:00,81.33,81.588,81.302,81.444,315400000.0
2007-03-16 14:45:00,81.438,81.522,81.417,81.429,269600000.0
2007-03-16 15:00:00,81.43,81.494,81.43,81.46,292000000.0
2007-03-16 15:15:00,81.476,81.664,81.461,81.602,456400000.0
2007-03-16 15:30:00,81.532,81.722,81.529,81.681,594600000.0
2007-03-16 15:45:00,81.689,81.827,81.671,81.771,341200000.0
2007-03-16 16:00:00,81.749,81.829,81.702,81.705,588600000.0
2007-03-16 16:15:00,81.722,81.82,81.701,81.738,416000000.0
2007-03-16 16:30:00,81.743,81.78,81.669,81.682,560200000.0
2007-03-16 16:45:00,81.676,81.68,81.502,81.518,572000000.0
2007-03-16 17:00:00,81.522,81.599,81.496,81.525,626400000.0
2007-03-16 17:15:00,81.564,81.65,81.564,81.593,360800000.0
2007-03-16 17:30:00,81.59,81.602,81.309,81.433,551400000.0
2007-03-16 17:45:00,81.44,81.468,81.367,81.429,606800000.0
2007-03-16 18:00:00,81.436,81.479,81.429,81.439,437800000.0
2007-03-16 18:15:00,81.435,81.594,81.435,81.545,513000000.0
2007-03-16 18:30:00,81.532,81.542,81.465,81.542,675000000.0
2007-03-16 18:45:00,81.537,81.548,81.512,81.548,342400000.0
2007-03-16 19:00:00,81.549,81.563,81.494,81.521,329000000.0
2007-03-16 19:15:00,81.521,81.628,81.489,81.569,289400000.0
2007-03-16 19:30:00,81.569,81.587,81.477,81.478,184000000.0
2007-03-16 19:45:00,81.499,81.597,81.453,81.516,198200000.0
2007-03-16 20:00:00,81.506,81.595,81.402,81.46,247400000.0
2007-03-16 20:15:00,81.464,81.481,81.394,81.45,238600000.0
2007-03-16 20:30:00,81.456,81.5,81.423,81.43,185600000.0
2007-03-16 20:45:00,81.428,81.47,81.402,81.442,212800000.0
2007-03-16 21:00:00,81.449,81.453,81.348,81.37,197200000.0
2007-03-16 21:15:00,81.363,81.395,81.303,81.348,181800000.0
2007-03-16 21:30:00,81.374,81.406,81.299,81.367,194600000.0
2007-03-16 21:45:00,81.382,81.507,81.382,81.497,197800000.0
2007-03-16 22:00:00,81.505,81.519,81.441,81.455,171600000.0
2007-03-16 22:15:00,81.452,81.459,81.392,81.438,192000000.0
2007-03-16 22:30:00,81.451,81.471,81.343,81.352,219200000.0
2007-03-16 22:45:00,81.373,81.381,81.301,81.301,193600000.0
2007-03-18 23:00:00,81.11,81.115,80.931,81.015,220200000.0
2007-03-18 23:15:00,81.002,81.032,80.904,80.952,197200000.0
2007-03-18 23:30:00,80.961,81.075,80.957,81.075,202600000.0
2007-03-18 23:45:00,81.074,81.102,80.964,81.014,191800000.0
2007-03-19 00:00:00,81.022,81.023,80.972,80.973,171600000.0
2007-03-19 00:15:00,80.975,80.987,80.893,80.964,219200000.0
2007-03-19 00:30:00,80.967,80.969,80.913,80.943,205200000.0
2007-03-19 00:45:00,80.934,80.943,80.857,80.857,189200000.0
2007-03-19 01:00:00,80.852,80.955,80.803,80.851,199400000.0
2007-03-19 01:15:00,80.86,81.038,80.854,81.029,210600000.0
2007-03-19 01:30:00,81.031,81.068,80.983,81.048,201000000.0
2007-03-19 01:45:00,81.06,81.142,81.057,81.092,201600000.0
2007-03-19 02:00:00,81.093,81.227,81.082,81.203,198800000.0
2007-03-19 02:15:00,81.211,81.251,81.094,81.219,197200000.0
2007-03-19 02:30:00,81.206,81.236,81.167,81.192,192400000.0
2007-03-19 02:45:00,81.215,81.334,81.213,81.287,177600000.0
2007-03-19 03:00:00,81.261,81.527,81.163,81.517,200400000.0
2007-03-19 03:15:00,81.546,81.858,81.513,81.542,195000000.0
2007-03-19 03:30:00,81.547,81.561,81.457,81.513,195200000.0
2007-03-19 03:45:00,81.522,81.592,81.494,81.545,195200000.0
2007-03-19 04:00:00,81.552,81.575,81.52,81.57,178600000.0
2007-03-19 04:15:00,81.587,81.63,81.514,81.607,190800000.0
2007-03-19 04:30:00,81.607,81.641,81.557,81.587,179200000.0
2007-03-19 04:45:00,81.575,81.575,81.386,81.45,177200000.0
2007-03-19 05:00:00,81.444,81.511,81.444,81.509,192000000.0
2007-03-19 05:15:00,81.517,81.621,81.453,81.61,186400000.0
2007-03-19 05:30:00,81.615,81.732,81.601,81.724,193600000.0
2007-03-19 05:45:00,81.717,81.722,81.609,81.683,198800000.0
2007-03-19 06:00:00,81.704,81.827,81.683,81.802,185400000.0
2007-03-19 06:15:00,81.791,81.791,81.712,81.752,169400000.0
2007-03-19 06:30:00,81.743,81.832,81.697,81.727,204000000.0
2007-03-19 06:45:00,81.735,81.807,81.725,81.783,210000000.0
2007-03-19 07:00:00,81.791,81.818,81.762,81.813,183200000.0
2007-03-19 07:15:00,81.809,81.809,81.738,81.784,195200000.0
2007-03-19 07:30:00,81.795,81.797,81.755,81.768,189200000.0
2007-03-19 07:45:00,81.766,81.817,81.748,81.795,193200000.0
2007-03-19 08:00:00,81.785,81.797,81.762,81.791,184000000.0
2007-03-19 08:15:00,81.815,81.842,81.738,81.83,192000000.0
2007-03-19 08:30:00,81.824,81.847,81.754,81.808,209400000.0
2007-03-19 08:45:00,81.792,81.8,81.677,81.767,195600000.0
2007-03-19 09:00:00,81.778,81.831,81.773,81.773,195200000.0
2007-03-19 09:15:00,81.778,81.791,81.651,81.711,190800000.0
2007-03-19 09:30:00,81.72,81.766,81.683,81.721,193200000.0
2007-03-19 09:45:00,81.737,81.86,81.706,81.801,215400000.0
2007-03-19 10:00:00,81.805,81.867,81.779,81.843,190200000.0
2007-03-19 10:15:00,81.84,81.895,81.795,81.831,178600000.0
2007-03-19 10:30:00,81.85,81.998,81.85,81.963,181800000.0
2007-03-19 10:45:00,81.951,82.075,81.937,82.035,204200000.0
2007-03-19 11:00:00,82.046,82.156,81.997,82.156,216400000.0
2007-03-19 11:15:00,82.148,82.253,82.135,82.233,202000000.0
2007-03-19 11:30:00,82.227,82.262,82.182,82.224,193600000.0
2007-03-19 11:45:00,82.237,82.294,82.14,82.283,190800000.0
2007-03-19 12:00:00,82.282,82.319,82.26,82.27,191400000.0
2007-03-19 12:15:00,82.255,82.275,82.157,82.185,204800000.0
2007-03-19 12:30:00,82.182,82.23,82.024,82.225,211200000.0
2007-03-19 12:45:00,82.223,82.234,82.158,82.178,203200000.0
2007-03-19 13:00:00,82.18,82.247,82.154,82.193,197200000.0
2007-03-19 13:15:00,82.238,82.307,82.165,82.236,200400000.0
2007-03-19 13:30:00,82.256,82.298,82.175,82.294,312400000.0
2007-03-19 13:45:00,82.282,82.349,82.235,82.254,283200000.0
2007-03-19 14:00:00,82.252,82.348,82.208,82.348,373200000.0
2007-03-19 14:15:00,82.345,82.347,82.215,82.279,313000000.0
2007-03-19 14:30:00,82.27,82.282,82.238,82.25,315000000.0
2007-03-19 14:45:00,82.26,82.382,82.248,82.334,268600000.0
2007-03-19 15:00:00,82.332,82.351,82.295,82.339,290600000.0
2007-03-19 15:15:00,82.34,82.345,82.215,82.309,456800000.0
2007-03-19 15:30:00,82.227,82.339,82.218,82.271,595200000.0
2007-03-19 15:45:00,82.299,82.34,82.252,82.324,340200000.0
2007-03-19 16:00:00,82.334,82.407,82.321,82.346,591600000.0
2007-03-19 16:15:00,82.345,82.394,82.339,82.36,413200000.0
2007-03-19 16:30:00,82.37,82.38,82.308,82.332,560400000.0
2007-03-19 16:45:00,82.329,82.371,82.305,82.349,572000000.0
2007-03-19 17:00:00,82.355,82.469,82.346,82.44,625200000.0
2007-03-19 17:15:00,82.424,82.467,82.377,82.409,362000000.0
2007-03-19 17:30:00,82.4,82.469,82.367,82.437,543200000.0
2007-03-19 17:45:00,82.433,82.509,82.4,82.5,606800000.0
2007-03-19 18:00:00,82.51,82.587,82.471,82.582,438000000.0
2007-03-19 18:15:00,82.578,82.589,82.503,82.521,512400000.0
2007-03-19 18:30:00,82.523,82.53,82.464,82.476,684200000.0
2007-03-19 18:45:00,82.471,82.5,82.447,82.49,341200000.0
2007-03-19 19:00:00,82.481,82.536,82.447,82.533,327800000.0
2007-03-19 19:15:00,82.517,82.52,82.436,82.481,291000000.0
2007-03-19 19:30:00,82.5,82.513,82.422,82.495,184000000.0
2007-03-19 19:45:00,82.494,82.5,82.444,82.484,200000000.0
2007-03-19 20:00:00,82.479,82.488,82.378,82.44,246800000.0
2007-03-19 20:15:00,82.446,82.45,82.373,82.377,238400000.0
2007-03-19 20:30:00,82.373,82.428,82.351,82.417,188800000.0
2007-03-19 20:45:00,82.417,82.442,82.408,82.418,204800000.0
2007-03-19 21:00:00,82.439,82.455,82.404,82.404,193000000.0
2007-03-19 21:15:00,82.404,82.428,82.307,82.395,179200000.0
2007-03-19 21:30:00,82.397,82.467,82.354,82.433,193000000.0
2007-03-19 21:45:00,82.424,82.473,82.372,82.372,198400000.0
2007-03-19 22:00:00,82.378,82.447,82.37,82.446,213200000.0
2007-03-19 22:15:00,82.441,82.499,82.345,82.408,200000000.0
2007-03-19 22:30:00,82.406,82.406,82.321,82.384,218600000.0
2007-03-19 22:45:00,82.401,82.54,82.359,82.429,190200000.0
2007-03-19 23:00:00,82.456,82.558,82.443,82.558,220800000.0
2007-03-19 23:15:00,82.58,82.586,82.403,82.453,195600000.0
2007-03-19 23:30:00,82.452,82.517,82.416,82.517,215400000.0
2007-03-19 23:45:00,82.529,82.584,82.475,82.574,191400000.0
2007-03-20 00:00:00,82.575,82.598,82.491,82.586,171200000.0
2007-03-20 00:15:00,82.603,82.618,82.413,82.504,218600000.0
2007-03-20 00:30:00,82.496,82.652,82.465,82.58,203600000.0
2007-03-20 00:45:00,82.574,82.584,82.485,82.499,189200000.0
2007-03-20 01:00:00,82.515,82.628,82.515,82.625,199400000.0
2007-03-20 01:15:00,82.618,82.646,82.541,82.599,211000000.0
2007-03-20 01:30:00,82.606,82.648,82.545,82.603,201600000.0
2007-03-20 01:45:00,82.617,82.732,82.61,82.716,194600000.0
2007-03-20 02:00:00,82.734,82.741,82.564,82.599,199200000.0
2007-03-20 02:15:00,82.611,82.647,82.513,82.64,205200000.0
2007-03-20 02:30:00,82.643,82.71,82.592,82.705,193000000.0
2007-03-20 02:45:00,82.71,82.789,82.613,82.783,176400000.0
2007-03-20 03:00:00,82.788,82.832,82.619,82.631,199200000.0
2007-03-20 03:15:00,82.629,82.733,82.622,82.702,195200000.0
2007-03-20 03:30:00,82.698,82.702,82.467,82.621,194600000.0
2007-03-20 03:45:00,82.601,82.614,82.501,82.574,191800000.0
2007-03-20 04:00:00,82.571,82.62,82.525,82.577,179200000.0
2007-03-20 04:15:00,82.585,82.588,82.455,82.506,189800000.0
2007-03-20 04:30:00,82.491,82.612,82.474,82.492,179200000.0
2007-03-20 04:45:00,82.493,82.567,82.403,82.537,187000000.0
2007-03-20 05:00:00,82.524,82.595,82.523,82.588,191400000.0
2007-03-20 05:15:00,82.594,82.625,82.558,82.565,187000000.0
2007-03-20 05:30:00,82.575,82.642,82.535,82.535,193600000.0
2007-03-20 05:45:00,82.55,82.638,82.524,82.606,199400000.0
2007-03-20 06:00:00,82.617,82.636,82.494,82.603,185600000.0
2007-03-20 06:15:00,82.595,82.709,82.595,82.682,171200000.0
2007-03-20 06:30:00,82.667,82.673,82.553,82.621,211600000.0
2007-03-20 06:45:00,82.612,82.651,82.585,82.62,212600000.0
2007-03-20 07:00:00,82.622,82.665,82.59,82.665,183600000.0
2007-03-20 07:15:00,82.672,82.733,82.644,82.665,194600000.0
2007-03-20 07:30:00,82.659,82.719,82.626,82.657,190600000.0
2007-03-20 07:45:00,82.665,82.691,82.582,82.582,194600000.0
2007-03-20 08:00:00,82.548,82.6,82.53,82.537,176400000.0
2007-03-20 08:15:00,82.539,82.635,82.522,82.618,192000000.0
2007-03-20 08:30:00,82.616,82.616,82.521,82.55,202000000.0
2007-03-20 08:45:00,82.554,82.605,82.524,82.584,197000000.0
2007-03-20 09:00:00,82.595,82.647,82.569,82.64,194600000.0
2007-03-20 09:15:00,82.64,82.652,82.502,82.576,190400000.0
2007-03-20 09:30:00,82.579,82.666,82.551,82.615,198200000.0
2007-03-20 09:45:00,82.629,82.648,82.496,82.595,215400000.0
2007-03-20 10:00:00,82.58,82.683,82.557,82.671,192000000.0
2007-03-20 10:15:00,82.666,82.81,82.666,82.797,185600000.0
2007-03-20 10:30:00,82.8,82.908,82.781,82.786,182400000.0
2007-03-20 10:45:00,82.785,82.901,82.784,82.877,204800000.0
2007-03-20 11:00:00,82.889,82.901,82.8,82.824,217400000.0
2007-03-20 11:15:00,82.82,82.831,82.768,82.777,201000000.0
2007-03-20 11:30:00,82.768,82.889,82.768,82.776,194400000.0
2007-03-20 11:45:00,82.778,82.865,82.74,82.803,190800000.0
2007-03-20 12:00:00,82.786,82.83,82.732,82.74,190800000.0
2007-03-20 12:15:00,82.767,82.792,82.684,82.767,204200000.0
2007-03-20 12:30:00,82.761,82.761,82.646,82.708,211600000.0
2007-03-20 12:45:00,82.694,82.699,82.64,82.669,201400000.0
2007-03-20 13:00:00,82.66,82.713,82.541,82.615,206400000.0
2007-03-20 13:15:00,82.619,82.681,82.539,82.654,200800000.0
2007-03-20 13:30:00,82.682,82.82,82.682,82.813,313400000.0
2007-03-20 13:45:00,82.803,82.867,82.775,82.781,282000000.0
2007-03-20 14:00:00,82.771,82.82,82.703,82.738,373200000.0
2007-03-20 14:15:00,82.759,82.892,82.759,82.845,313400000.0
2007-03-20 14:30:00,82.848,82.923,82.844,82.922,314600000.0
2007-03-20 14:45:00,82.903,82.903,82.777,82.812,268800000.0
2007-03-20 15:00:00,82.799,82.804,82.626,82.64,289800000.0
2007-03-20 15:15:00,82.639,82.646,82.318,82.414,454600000.0
2007-03-20 15:30:00,82.321,82.448,82.296,82.397,592800000.0
2007-03-20 15:45:00,82.392,82.546,82.357,82.509,340600000.0
2007-03-20 16:00:00,82.512,82.648,82.468,82.625,589600000.0
2007-03-20 16:15:00,82.62,82.631,82.536,82.56,413600000.0
2007-03-20 16:30:00,82.564,82.618,82.53,82.54,560800000.0
2007-03-20 16:45:00,82.518,82.522,82.397,82.407,569400000.0
2007-03-20 17:00:00,82.417,82.453,82.369,82.372,625800000.0
2007-03-20 17:15:00,82.392,82.399,82.34,82.396,361000000.0
2007-03-20 17:30:00,82.393,82.435,82.389,82.407,541600000.0
2007-03-20 17:45:00,82.427,82.6,82.427,82.567,606200000.0
2007-03-20 18:00:00,82.588,82.607,82.531,82.596,437800000.0
2007-03-20 18:15:00,82.604,82.631,82.575,82.614,513000000.0
2007-03-20 18:30:00,82.61,82.624,82.577,82.612,686200000.0
2007-03-20 18:45:00,82.608,82.692,82.587,82.692,340600000.0
2007-03-20 19:00:00,82.693,82.716,82.652,82.679,328400000.0
2007-03-20 19:15:00,82.688,82.699,82.593,82.609,291600000.0
2007-03-20 19:30:00,82.605,82.605,82.548,82.565,184000000.0
2007-03-20 19:45:00,82.578,82.585,82.458,82.458,204800000.0
2007-03-20 20:00:00,82.475,82.667,82.475,82.667,247400000.0
2007-03-20 20:15:00,82.664,82.681,82.594,82.634,238200000.0
2007-03-20 20:30:00,82.635,82.678,82.598,82.65,188600000.0
2007-03-20 20:45:00,82.665,82.726,82.656,82.726,204200000.0
2007-03-20 21:00:00,82.728,82.805,82.693,82.787,201000000.0
2007-03-20 21:15:00,82.782,82.794,82.685,82.738,183400000.0
2007-03-20 21:30:00,82.737,82.769,82.62,82.691,186800000.0
2007-03-20 21:45:00,82.682,82.737,82.682,82.695,207200000.0
2007-03-20 22:00:00,82.702,82.708,82.667,82.67,202000000.0
2007-03-20 22:15:00,82.681,82.726,82.678,82.701,203000000.0
2007-03-20 22:30:00,82.714,82.743,82.634,82.731,219200000.0
2007-03-20 22:45:00,82.736,82.808,82.722,82.801,197200000.0
2007-03-20 23:00:00,82.806,82.813,82.672,82.693,218400000.0
2007-03-20 23:15:00,82.692,82.727,82.634,82.687,196200000.0
2007-03-20 23:30:00,82.67,82.72,82.665,82.685,216000000.0
2007-03-20 23:45:00,82.685,82.735,82.645,82.725,192800000.0
2007-03-21 00:00:00,82.73,82.734,82.67,82.679,176000000.0
2007-03-21 00:15:00,82.693,82.711,82.616,82.687,218400000.0
2007-03-21 00:30:00,82.715,82.748,82.697,82.738,203000000.0
2007-03-21 00:45:00,82.733,82.765,82.702,82.746,189800000.0
2007-03-21 01:00:00,82.738,82.749,82.612,82.747,199400000.0
2007-03-21 01:15:00,82.727,82.802,82.723,82.783,211200000.0
2007-03-21 01:30:00,82.789,82.854,82.779,82.833,201600000.0
2007-03-21 01:45:00,82.831,82.843,82.763,82.818,195000000.0
2007-03-21 02:00:00,82.836,82.882,82.812,82.856,205800000.0
2007-03-21 02:15:00,82.843,82.909,82.747,82.905,193000000.0
2007-03-21 02:30:00,82.905,82.932,82.896,82.922,192400000.0
2007-03-21 02:45:00,82.91,82.91,82.785,82.879,177000000.0
2007-03-21 03:00:00,82.885,82.885,82.783,82.823,200000000.0
2007-03-21 03:15:00,82.817,82.84,82.75,82.75,197200000.0
2007-03-21 03:30:00,82.754,82.754,82.613,82.702,197200000.0
2007-03-21 03:45:00,82.709,82.758,82.702,82.746,187200000.0
2007-03-21 04:00:00,82.745,82.759,82.69,82.708,180600000.0
2007-03-21 04:15:00,82.716,82.717,82.619,82.674,190200000.0
2007-03-21 04:30:00,82.689,82.717,82.657,82.696,179200000.0
2007-03-21 04:45:00,82.73,82.74,82.611,82.712,178600000.0
2007-03-21 05:00:00,82.698,82.717,82.679,82.706,191400000.0
2007-03-21 05:15:00,82.694,82.725,82.641,82.691,186600000.0
2007-03-21 05:30:00,82.7,82.752,82.687,82.722,193600000.0
2007-03-21 05:45:00,82.735,82.749,82.602,82.683,188800000.0
2007-03-21 06:00:00,82.704,82.742,82.625,82.71,185000000.0
2007-03-21 06:15:00,82.706,82.735,82.67,82.674,171200000.0
2007-03-21 06:30:00,82.681,82.712,82.639,82.701,209600000.0
2007-03-21 06:45:00,82.687,82.724,82.67,82.708,211000000.0
2007-03-21 07:00:00,82.71,82.72,82.56,82.697,186600000.0
2007-03-21 07:15:00,82.687,82.707,82.661,82.689,198800000.0
2007-03-21 07:30:00,82.693,82.696,82.65,82.68,189800000.0
2007-03-21 07:45:00,82.683,82.684,82.635,82.672,195200000.0
2007-03-21 08:00:00,82.645,82.668,82.583,82.617,177600000.0
2007-03-21 08:15:00,82.645,82.696,82.597,82.688,190800000.0
2007-03-21 08:30:00,82.68,82.715,82.642,82.713,201600000.0
2007-03-21 08:45:00,82.714,82.8,82.694,82.8,190400000.0
2007-03-21 09:00:00,82.804,82.859,82.76,82.786,195200000.0
2007-03-21 09:15:00,82.816,82.893,82.757,82.757,191200000.0
2007-03-21 09:30:00,82.778,82.801,82.647,82.71,193000000.0
2007-03-21 09:45:00,82.729,82.729,82.578,82.684,215400000.0
2007-03-21 10:00:00,82.69,82.778,82.669,82.755,192000000.0
2007-03-21 10:15:00,82.749,82.842,82.745,82.786,185000000.0
2007-03-21 10:30:00,82.794,82.882,82.737,82.874,182800000.0
2007-03-21 10:45:00,82.86,82.936,82.74,82.855,204800000.0
2007-03-21 11:00:00,82.866,82.866,82.727,82.799,217400000.0
2007-03-21 11:15:00,82.8,82.871,82.796,82.824,202000000.0
2007-03-21 11:30:00,82.823,82.866,82.755,82.862,192400000.0
2007-03-21 11:45:00,82.88,82.921,82.842,82.906,191400000.0
2007-03-21 12:00:00,82.913,82.941,82.852,82.914,191400000.0
2007-03-21 12:15:00,82.928,82.973,82.873,82.965,205600000.0
2007-03-21 12:30:00,82.964,82.975,82.865,82.955,211200000.0
2007-03-21 12:45:00,82.957,83.015,82.93,82.961,202600000.0
2007-03-21 13:00:00,82.958,82.993,82.909,82.937,198200000.0
2007-03-21 13:15:00,82.95,82.963,82.786,82.847,207600000.0
2007-03-21 13:30:00,82.847,82.908,82.827,82.896,313600000.0
2007-03-21 13:45:00,82.91,82.919,82.792,82.876,282600000.0
2007-03-21 14:00:00,82.884,82.917,82.87,82.884,371600000.0
2007-03-21 14:15:00,82.903,82.931,82.884,82.929,312400000.0
2007-03-21 14:30:00,82.921,82.977,82.906,82.975,315000000.0
2007-03-21 14:45:00,82.968,83.04,82.955,82.977,268000000.0
2007-03-21 15:00:00,82.977,83.022,82.947,83.017,290600000.0
2007-03-21 15:15:00,82.993,83.078,82.983,83.078,458000000.0
2007-03-21 15:30:00,83.007,83.126,83.005,83.069,595000000.0
2007-03-21 15:45:00,83.077,83.109,83.049,83.105,339400000.0
2007-03-21 16:00:00,83.106,83.14,83.075,83.118,588800000.0
2007-03-21 16:15:00,83.102,83.141,83.082,83.121,413200000.0
2007-03-21 16:30:00,83.12,83.137,83.056,83.111,560400000.0
2007-03-21 16:45:00,83.106,83.116,83.046,83.047,570000000.0
2007-03-21 17:00:00,83.049,83.056,82.978,82.982,626200000.0
2007-03-21 17:15:00,82.98,83.022,82.954,83.006,361600000.0
2007-03-21 17:30:00,82.994,83.004,82.923,82.969,545800000.0
2007-03-21 17:45:00,82.954,82.971,82.882,82.966,615400000.0
2007-03-21 18:00:00,82.986,82.987,82.875,82.925,437200000.0
2007-03-21 18:15:00,82.92,82.97,82.904,82.968,513600000.0
2007-03-21 18:30:00,82.972,83.004,82.946,82.984,680200000.0
2007-03-21 18:45:00,83.002,83.065,82.985,83.032,341200000.0
2007-03-21 19:00:00,83.008,83.082,82.988,83.071,328400000.0
2007-03-21 19:15:00,83.075,83.098,83.04,83.085,290400000.0
2007-03-21 19:30:00,83.092,83.092,83.03,83.045,183400000.0
2007-03-21 19:45:00,83.042,83.082,83.016,83.06,198800000.0
2007-03-21 20:00:00,83.07,83.073,82.986,83.043,247200000.0
2007-03-21 20:15:00,83.038,83.264,82.915,83.242,237200000.0
2007-03-21 20:30:00,83.223,83.377,83.157,83.354,192000000.0
2007-03-21 20:45:00,83.351,83.424,83.308,83.406,204800000.0
2007-03-21 21:00:00,83.414,83.441,83.329,83.379,199400000.0
2007-03-21 21:15:00,83.383,83.477,83.268,83.407,182400000.0
2007-03-21 21:30:00,83.403,83.429,83.245,83.377,186000000.0
2007-03-21 21:45:00,83.374,83.491,83.366,83.44,204000000.0
2007-03-21 22:00:00,83.463,83.494,83.434,83.455,199200000.0
2007-03-21 22:15:00,83.493,83.539,83.468,83.48,206400000.0
2007-03-21 22:30:00,83.502,83.554,83.453,83.453,218000000.0
2007-03-21 22:45:00,83.456,83.47,83.399,83.423,190200000.0
2007-03-21 23:00:00,83.396,83.475,83.354,83.456,219400000.0
2007-03-21 23:15:00,83.34,83.504,83.33,83.486,197800000.0
2007-03-21 23:30:00,83.492,83.515,83.434,83.452,215200000.0
2007-03-21 23:45:00,83.448,83.477,83.373,83.44,191200000.0
2007-03-22 00:00:00,83.452,83.457,83.35,83.357,171200000.0
2007-03-22 00:15:00,83.362,83.367,83.319,83.346,218400000.0
2007-03-22 00:30:00,83.349,83.363,83.311,83.363,204200000.0
2007-03-22 00:45:00,83.363,83.414,83.315,83.397,189600000.0
2007-03-22 01:00:00,83.406,83.426,83.275,83.339,205200000.0
2007-03-22 01:15:00,83.349,83.426,83.322,83.409,210000000.0
2007-03-22 01:30:00,83.41,83.459,83.335,83.341,200400000.0
2007-03-22 01:45:00,83.342,83.378,83.312,83.339,202600000.0
2007-03-22 02:00:00,83.338,83.382,83.213,83.255,198400000.0
2007-03-22 02:15:00,83.259,83.298,83.155,83.212,202000000.0
2007-03-22 02:30:00,83.219,83.25,83.179,83.198,193000000.0
2007-03-22 02:45:00,83.201,83.328,83.154,83.275,177000000.0
2007-03-22 03:00:00,83.271,83.283,83.179,83.28,199400000.0
2007-03-22 03:15:00,83.295,83.333,83.258,83.279,195200000.0
2007-03-22 03:30:00,83.265,83.326,83.204,83.316,194600000.0
2007-03-22 03:45:00,83.315,83.318,83.267,83.302,187600000.0
2007-03-22 04:00:00,83.302,83.327,83.263,83.307,182400000.0
2007-03-22 04:15:00,83.302,83.325,83.229,83.248,190200000.0
2007-03-22 04:30:00,83.245,83.252,83.197,83.219,185600000.0
2007-03-22 04:45:00,83.219,83.253,83.159,83.224,183400000.0
2007-03-22 05:00:00,83.195,83.244,83.182,83.2,191400000.0
2007-03-22 05:15:00,83.18,83.266,83.148,83.255,186000000.0
2007-03-22 05:30:00,83.27,83.311,83.241,83.29,191800000.0
2007-03-22 05:45:00,83.281,83.331,83.176,83.3,199400000.0
2007-03-22 06:00:00,83.29,83.295,83.185,83.264,186000000.0
2007-03-22 06:15:00,83.26,83.26,83.213,83.226,171000000.0
2007-03-22 06:30:00,83.225,83.248,83.132,83.236,203600000.0
2007-03-22 06:45:00,83.257,83.294,83.226,83.252,210000000.0
2007-03-22 07:00:00,83.27,83.27,83.18,83.204,190800000.0
2007-03-22 07:15:00,83.21,83.222,83.167,83.214,195000000.0
2007-03-22 07:30:00,83.218,83.233,83.179,83.194,189800000.0
2007-03-22 07:45:00,83.192,83.225,83.175,83.206,195200000.0
2007-03-22 08:00:00,83.204,83.231,83.155,83.183,181200000.0
2007-03-22 08:15:00,83.203,83.211,83.088,83.206,190800000.0
2007-03-22 08:30:00,83.199,83.23,83.171,83.217,201600000.0
2007-03-22 08:45:00,83.217,83.228,83.038,83.047,190400000.0
2007-03-22 09:00:00,83.056,83.139,83.054,83.094,194600000.0
2007-03-22 09:15:00,83.096,83.163,83.04,83.11,190400000.0
2007-03-22 09:30:00,83.107,83.222,83.107,83.209,193600000.0
2007-03-22 09:45:00,83.232,83.25,82.952,83.072,216400000.0
2007-03-22 10:00:00,83.071,83.184,83.056,83.184,191400000.0
2007-03-22 10:15:00,83.176,83.228,83.15,83.185,179200000.0
2007-03-22 10:30:00,83.186,83.344,83.182,83.344,181800000.0
2007-03-22 10:45:00,83.33,83.445,83.326,83.43,205200000.0
2007-03-22 11:00:00,83.438,83.46,83.351,83.445,216400000.0
2007-03-22 11:15:00,83.447,83.519,83.447,83.508,201400000.0
2007-03-22 11:30:00,83.502,83.663,83.497,83.576,192800000.0
2007-03-22 11:45:00,83.566,83.603,83.533,83.562,191400000.0
2007-03-22 12:00:00,83.564,83.635,83.523,83.627,191400000.0
2007-03-22 12:15:00,83.631,83.638,83.567,83.604,204800000.0
2007-03-22 12:30:00,83.603,83.629,83.492,83.612,196200000.0
2007-03-22 12:45:00,83.619,83.713,83.592,83.604,203400000.0
2007-03-22 13:00:00,83.604,83.642,83.583,83.583,198200000.0
2007-03-22 13:15:00,83.597,83.656,83.555,83.63,201000000.0
2007-03-22 13:30:00,83.61,83.673,83.605,83.665,313400000.0
2007-03-22 13:45:00,83.654,83.807,83.646,83.807,283200000.0
2007-03-22 14:00:00,83.79,83.818,83.536,83.563,372800000.0
2007-03-22 14:15:00,83.55,83.685,83.512,83.674,313400000.0
2007-03-22 14:30:00,83.684,83.837,83.684,83.802,314600000.0
2007-03-22 14:45:00,83.806,83.882,83.769,83.838,267600000.0
2007-03-22 15:00:00,83.852,83.898,83.841,83.876,283000000.0
2007-03-22 15:15:00,83.874,83.974,83.869,83.953,457400000.0
2007-03-22 15:30:00,83.84,84.021,83.796,83.992,595400000.0
2007-03-22 15:45:00,83.99,84.016,83.94,83.961,341000000.0
2007-03-22 16:00:00,83.977,84.018,83.918,84.002,591200000.0
2007-03-22 16:15:00,84.001,84.017,83.964,83.98,414000000.0
2007-03-22 16:30:00,83.987,84.008,83.93,83.944,560200000.0
2007-03-22 16:45:00,83.949,83.993,83.933,83.938,571400000.0
2007-03-22 17:00:00,83.964,83.976,83.913,83.933,626600000.0
2007-03-22 17:15:00,83.941,84.052,83.94,84.052,359200000.0
2007-03-22 17:30:00,84.043,84.096,84.043,84.08,545200000.0
2007-03-22 17:45:00,84.092,84.129,84.057,84.129,606200000.0
2007-03-22 18:00:00,84.112,84.226,84.101,84.181,437800000.0
2007-03-22 18:15:00,84.178,84.178,84.102,84.105,512400000.0
2007-03-22 18:30:00,84.091,84.289,84.082,84.282,683800000.0
2007-03-22 18:45:00,84.254,84.254,84.134,84.147,341800000.0
2007-03-22 19:00:00,84.158,84.241,84.132,84.18,330000000.0
2007-03-22 19:15:00,84.188,84.197,84.119,84.147,290600000.0
2007-03-22 19:30:00,84.157,84.161,84.089,84.131,183800000.0
2007-03-22 19:45:00,84.142,84.154,84.063,84.101,203400000.0
2007-03-22 20:00:00,84.103,84.144,84.05,84.094,247400000.0
2007-03-22 20:15:00,84.1,84.149,84.06,84.123,236600000.0
2007-03-22 20:30:00,84.119,84.135,84.069,84.135,196400000.0
2007-03-22 20:45:00,84.127,84.134,84.07,84.086,201400000.0
2007-03-22 21:00:00,84.09,84.09,84.029,84.037,193600000.0
2007-03-22 21:15:00,84.018,84.1,83.943,84.004,178000000.0
2007-03-22 21:30:00,84.014,84.037,83.93,84.027,183400000.0
2007-03-22 21:45:00,84.028,84.081,83.998,84.057,198400000.0
2007-03-22 22:00:00,84.05,84.09,83.99,84.011,199800000.0
2007-03-22 22:15:00,83.996,84.026,83.921,83.937,202000000.0
2007-03-22 22:30:00,83.941,84.02,83.872,84.002,216000000.0
2007-03-22 22:45:00,84.014,84.028,83.984,83.984,193600000.0
2007-03-22 23:00:00,83.963,84.012,83.918,84.007,219600000.0
2007-03-22 23:15:00,83.989,83.999,83.872,83.915,197000000.0
2007-03-22 23:30:00,83.906,83.946,83.821,83.926,227600000.0
2007-03-22 23:45:00,83.907,83.97,83.797,83.864,191800000.0
2007-03-23 00:00:00,83.879,83.928,83.875,83.909,178600000.0
2007-03-23 00:15:00,83.922,83.949,83.84,83.857,218600000.0
2007-03-23 00:30:00,83.861,83.906,83.834,83.904,204800000.0
2007-03-23 00:45:00,83.906,83.987,83.902,83.953,190400000.0
2007-03-23 01:00:00,83.955,83.992,83.878,83.883,200000000.0
2007-03-23 01:15:00,83.893,83.931,83.872,83.929,210600000.0
2007-03-23 01:30:00,83.932,83.995,83.901,83.96,190800000.0
2007-03-23 01:45:00,83.972,84.051,83.956,83.981,206400000.0
2007-03-23 02:00:00,83.98,83.992,83.952,83.959,197800000.0
2007-03-23 02:15:00,83.96,83.96,83.841,83.945,197800000.0
2007-03-23 02:30:00,83.951,83.958,83.86,83.873,194000000.0
2007-03-23 02:45:00,83.879,83.9,83.74,83.9,176400000.0
2007-03-23 03:00:00,83.899,83.945,83.808,83.926,199400000.0
2007-03-23 03:15:00,83.928,83.928,83.829,83.835,194600000.0
2007-03-23 03:30:00,83.831,83.831,83.756,83.809,194000000.0
2007-03-23 03:45:00,83.819,83.856,83.797,83.845,187200000.0
2007-03-23 04:00:00,83.852,83.914,83.845,83.881,185600000.0
2007-03-23 04:15:00,83.893,83.922,83.782,83.887,190400000.0
2007-03-23 04:30:00,83.88,83.897,83.853,83.872,179200000.0
2007-03-23 04:45:00,83.871,83.871,83.744,83.831,180800000.0
2007-03-23 05:00:00,83.824,83.908,83.824,83.897,191200000.0
2007-03-23 05:15:00,83.887,83.921,83.828,83.839,186000000.0
2007-03-23 05:30:00,83.852,83.886,83.803,83.826,192400000.0
2007-03-23 05:45:00,83.825,83.941,83.785,83.866,199400000.0
2007-03-23 06:00:00,83.874,83.934,83.815,83.919,185000000.0
2007-03-23 06:15:00,83.927,84.004,83.924,83.991,171200000.0
2007-03-23 06:30:00,83.993,84.028,83.921,83.994,205200000.0
2007-03-23 06:45:00,84.01,84.066,83.999,84.038,211200000.0
2007-03-23 07:00:00,84.043,84.052,83.945,83.947,193000000.0
2007-03-23 07:15:00,83.949,84.018,83.946,83.983,206000000.0
2007-03-23 07:30:00,83.972,84.036,83.934,83.934,189600000.0
2007-03-23 07:45:00,83.917,83.989,83.909,83.975,195200000.0
2007-03-23 08:00:00,83.971,83.971,83.883,83.919,186600000.0
2007-03-23 08:15:00,83.937,83.95,83.809,83.921,192000000.0
2007-03-23 08:30:00,83.908,84.032,83.906,84.029,201600000.0
2007-03-23 08:45:00,84.024,84.123,84.017,84.1,189200000.0
2007-03-23 09:00:00,84.105,84.142,84.051,84.084,194600000.0
2007-03-23 09:15:00,84.087,84.095,83.977,84.043,189800000.0
2007-03-23 09:30:00,84.043,84.073,83.994,84.023,193000000.0
2007-03-23 09:45:00,84.04,84.091,83.899,83.974,214800000.0
2007-03-23 10:00:00,83.981,84.057,83.915,84.005,192000000.0
2007-03-23 10:15:00,84.011,84.164,84.011,84.039,185600000.0
2007-03-23 10:30:00,84.032,84.073,83.952,83.998,183200000.0
2007-03-23 10:45:00,83.973,83.982,83.735,83.859,203600000.0
2007-03-23 11:00:00,83.842,83.842,83.569,83.586,217600000.0
2007-03-23 11:15:00,83.605,83.751,83.605,83.712,199800000.0
2007-03-23 11:30:00,83.716,83.887,83.705,83.863,193000000.0
2007-03-23 11:45:00,83.863,83.876,83.765,83.848,192000000.0
2007-03-23 12:00:00,83.868,83.933,83.844,83.907,191400000.0
2007-03-23 12:15:00,83.913,84.114,83.913,84.037,204800000.0
2007-03-23 12:30:00,84.044,84.076,83.931,83.961,211200000.0
2007-03-23 12:45:00,83.963,84.01,83.929,83.988,203600000.0
2007-03-23 13:00:00,83.983,83.992,83.943,83.954,208000000.0
2007-03-23 13:15:00,83.953,84.042,83.904,83.966,200400000.0
2007-03-23 13:30:00,83.969,83.981,83.926,83.948,314000000.0
2007-03-23 13:45:00,83.947,83.982,83.87,83.88,296800000.0
2007-03-23 14:00:00,83.96,83.984,83.929,83.972,370400000.0
2007-03-23 14:15:00,83.972,84.082,83.885,84.082,311800000.0
2007-03-23 14:30:00,84.081,84.143,84.022,84.022,313400000.0
2007-03-23 14:45:00,84.012,84.125,83.901,83.921,268200000.0
2007-03-23 15:00:00,83.914,83.983,83.9,83.929,292800000.0
2007-03-23 15:15:00,83.925,83.925,83.798,83.894,457800000.0
2007-03-23 15:30:00,83.784,83.894,83.75,83.848,592200000.0
2007-03-23 15:45:00,83.853,84.025,83.847,84.025,340800000.0
2007-03-23 16:00:00,84.045,84.079,83.943,84.021,590400000.0
2007-03-23 16:15:00,84.015,84.092,83.984,84.003,414200000.0
2007-03-23 16:30:00,84.001,84.001,83.812,83.819,559200000.0
2007-03-23 16:45:00,83.819,83.891,83.819,83.888,571200000.0
2007-03-23 17:00:00,83.874,83.886,83.828,83.843,625600000.0
2007-03-23 17:15:00,83.855,83.879,83.781,83.829,361400000.0
2007-03-23 17:30:00,83.813,83.894,83.813,83.867,549400000.0
2007-03-23 17:45:00,83.858,83.898,83.836,83.898,604800000.0
2007-03-23 18:00:00,83.891,83.925,83.862,83.92,438400000.0
2007-03-23 18:15:00,83.934,83.988,83.907,83.966,513600000.0
2007-03-23 18:30:00,83.966,84.013,83.947,83.948,681800000.0
2007-03-23 18:45:00,83.938,84.053,83.9,84.038,342000000.0
2007-03-23 19:00:00,84.035,84.053,83.955,83.986,329400000.0
2007-03-23 19:15:00,83.982,83.989,83.942,83.97,291000000.0
2007-03-23 19:30:00,83.996,84.021,83.941,83.949,183400000.0
2007-03-23 19:45:00,83.978,84.022,83.967,84.011,199400000.0
2007-03-23 20:00:00,84.007,84.012,83.931,83.993,247400000.0
2007-03-23 20:15:00,83.996,83.996,83.927,83.964,238800000.0
2007-03-23 20:30:00,83.977,83.988,83.937,83.986,181800000.0
2007-03-23 20:45:00,83.993,84.025,83.949,84.025,212800000.0
2007-03-23 21:00:00,84.016,84.051,83.972,84.034,203200000.0
2007-03-23 21:15:00,84.033,84.052,83.962,84.04,178000000.0
2007-03-23 21:30:00,84.042,84.042,83.884,84.012,191400000.0
2007-03-23 21:45:00,84.004,84.04,83.976,83.996,208000000.0
2007-03-23 22:00:00,84.011,84.015,83.963,83.991,199400000.0
2007-03-23 22:15:00,83.988,84.012,83.943,84.012,182400000.0
2007-03-23 22:30:00,84.018,84.051,83.952,84.007,218800000.0
2007-03-23 22:45:00,84.011,84.032,83.953,83.953,191800000.0
2007-03-25 23:00:00,83.979,83.983,83.845,83.845,205800000.0
2007-03-25 23:15:00,83.873,83.873,83.691,83.732,195600000.0
2007-03-25 23:30:00,83.741,83.815,83.728,83.815,220200000.0
2007-03-25 23:45:00,83.811,83.815,83.488,83.504,192000000.0
2007-03-26 00:00:00,83.516,83.627,83.516,83.602,171200000.0
2007-03-26 00:15:00,83.608,83.668,83.547,83.659,225400000.0
2007-03-26 00:30:00,83.678,83.786,83.651,83.752,211400000.0
2007-03-26 00:45:00,83.795,83.903,83.762,83.859,190800000.0
2007-03-26 01:00:00,83.854,83.93,83.84,83.92,209600000.0
2007-03-26 01:15:00,83.924,84.015,83.896,84.008,210600000.0
2007-03-26 01:30:00,84.01,84.014,83.915,83.954,201600000.0
2007-03-26 01:45:00,83.954,83.972,83.838,83.838,198800000.0
2007-03-26 02:00:00,83.856,83.884,83.729,83.824,195200000.0
2007-03-26 02:15:00,83.822,83.891,83.795,83.868,201600000.0
2007-03-26 02:30:00,83.867,83.867,83.788,83.796,210600000.0
2007-03-26 02:45:00,83.808,83.822,83.694,83.695,198200000.0
2007-03-26 03:00:00,83.704,83.71,83.605,83.623,190200000.0
2007-03-26 03:15:00,83.603,83.682,83.555,83.682,203600000.0
2007-03-26 03:30:00,83.673,83.707,83.641,83.687,218000000.0
2007-03-26 03:45:00,83.68,83.772,83.676,83.758,170000000.0
2007-03-26 04:00:00,83.754,83.755,83.62,83.728,192000000.0
2007-03-26 04:15:00,83.72,83.741,83.637,83.645,212800000.0
2007-03-26 04:30:00,83.645,83.665,83.584,83.644,196200000.0
2007-03-26 04:45:00,83.642,83.672,83.617,83.645,221200000.0
2007-03-26 05:00:00,83.621,83.663,83.62,83.637,187000000.0
2007-03-26 05:15:00,83.618,83.663,83.573,83.622,218000000.0
2007-03-26 05:30:00,83.618,83.661,83.602,83.629,200000000.0
2007-03-26 05:45:00,83.637,83.668,83.613,83.648,199400000.0
2007-03-26 06:00:00,83.641,83.742,83.641,83.703,197800000.0
2007-03-26 06:15:00,83.705,83.738,83.633,83.668,186400000.0
2007-03-26 06:30:00,83.669,83.688,83.569,83.661,179200000.0
2007-03-26 06:45:00,83.696,83.738,83.671,83.672,193000000.0
2007-03-26 07:00:00,83.667,83.72,83.638,83.687,204800000.0
2007-03-26 07:15:00,83.688,83.714,83.665,83.675,182200000.0
2007-03-26 07:30:00,83.678,83.701,83.631,83.662,238400000.0
2007-03-26 07:45:00,83.653,83.834,83.595,83.787,246800000.0
2007-03-26 08:00:00,83.811,83.944,83.811,83.928,199400000.0
2007-03-26 08:15:00,83.926,83.987,83.898,83.925,183400000.0
2007-03-26 08:30:00,83.913,83.947,83.874,83.947,290000000.0
2007-03-26 08:45:00,83.957,84.036,83.952,83.99,329000000.0
2007-03-26 09:00:00,84.021,84.029,83.896,83.966,342200000.0
2007-03-26 09:15:00,83.976,84.004,83.936,84.001,674000000.0
2007-03-26 09:30:00,84.0,84.022,83.947,83.954,512600000.0
2007-03-26 09:45:00,83.945,84.088,83.935,84.043,438600000.0
2007-03-26 10:00:00,84.023,84.101,84.005,84.033,608200000.0
2007-03-26 10:15:00,84.053,84.085,84.04,84.083,542200000.0
2007-03-26 10:30:00,84.096,84.16,84.083,84.106,361600000.0
2007-03-26 10:45:00,84.125,84.198,84.124,84.17,626400000.0
2007-03-26 11:00:00,84.17,84.303,84.17,84.286,570400000.0
2007-03-26 11:15:00,84.291,84.38,84.273,84.317,560800000.0
2007-03-26 11:30:00,84.323,84.361,84.245,84.258,413200000.0
2007-03-26 11:45:00,84.257,84.284,84.223,84.266,588000000.0
2007-03-26 12:00:00,84.268,84.29,84.214,84.253,340200000.0
2007-03-26 12:15:00,84.25,84.325,84.166,84.166,593800000.0
2007-03-26 12:30:00,84.245,84.311,84.17,84.251,456800000.0
2007-03-26 12:45:00,84.236,84.362,84.236,84.35,283600000.0
2007-03-26 13:00:00,84.35,84.364,84.303,84.348,268000000.0
2007-03-26 13:15:00,84.349,84.376,84.264,84.365,313600000.0
2007-03-26 13:30:00,84.354,84.386,84.333,84.371,314000000.0
2007-03-26 13:45:00,84.356,84.46,84.356,84.427,371400000.0
2007-03-26 14:00:00,84.421,84.527,84.421,84.45,282000000.0
2007-03-26 14:15:00,84.447,84.509,84.447,84.485,313400000.0
2007-03-26 14:30:00,84.49,84.545,84.397,84.542,201000000.0
2007-03-26 14:45:00,84.556,84.605,84.519,84.534,198400000.0
2007-03-26 15:00:00,84.539,84.627,84.502,84.524,203000000.0
2007-03-26 15:15:00,84.521,84.641,84.499,84.608,211200000.0
2007-03-26 15:30:00,84.619,84.683,84.564,84.683,204200000.0
2007-03-26 15:45:00,84.667,84.709,84.637,84.704,192000000.0
2007-03-26 16:00:00,84.664,84.708,84.37,84.471,191800000.0
2007-03-26 16:15:00,84.464,84.554,84.331,84.331,194000000.0
2007-03-26 16:30:00,84.336,84.432,84.292,84.32,201600000.0
2007-03-26 16:45:00,84.305,84.372,84.229,84.372,216800000.0
2007-03-26 17:00:00,84.391,84.409,84.292,84.346,203600000.0
2007-03-26 17:15:00,84.343,84.38,84.259,84.311,181800000.0
2007-03-26 17:30:00,84.314,84.369,84.238,84.355,179200000.0
2007-03-26 17:45:00,84.35,84.352,84.309,84.337,191400000.0
2007-03-26 18:00:00,84.345,84.36,84.251,84.354,216400000.0
2007-03-26 18:15:00,84.348,84.425,84.329,84.39,193000000.0
2007-03-26 18:30:00,84.388,84.448,84.337,84.433,189800000.0
2007-03-26 18:45:00,84.433,84.491,84.43,84.491,194000000.0
2007-03-26 19:00:00,84.473,84.497,84.412,84.44,189600000.0
2007-03-26 19:15:00,84.435,84.492,84.417,84.442,200200000.0
2007-03-26 19:30:00,84.447,84.495,84.372,84.495,192400000.0
2007-03-26 19:45:00,84.493,84.505,84.441,84.462,164200000.0
2007-03-26 20:00:00,84.461,84.607,84.461,84.564,195200000.0
2007-03-26 20:15:00,84.562,84.581,84.533,84.552,189800000.0
2007-03-26 20:30:00,84.543,84.554,84.505,84.543,194600000.0
2007-03-26 20:45:00,84.544,84.591,84.52,84.591,183800000.0
2007-03-26 21:00:00,84.561,84.602,84.549,84.6,211200000.0
2007-03-26 21:15:00,84.603,84.63,84.55,84.607,204200000.0
2007-03-26 21:30:00,84.61,84.625,84.563,84.573,170600000.0
2007-03-26 21:45:00,84.579,84.641,84.525,84.594,185600000.0
2007-03-26 22:00:00,84.592,84.625,84.516,84.556,200000000.0
2007-03-26 22:15:00,84.568,84.612,84.56,84.604,193600000.0
2007-03-26 22:30:00,84.581,84.622,84.532,84.609,187200000.0
2007-03-26 22:45:00,84.61,84.657,84.589,84.631,192000000.0
2007-03-26 23:00:00,84.622,84.651,84.56,84.585,177000000.0
2007-03-26 23:15:00,84.612,84.644,84.583,84.608,179200000.0
2007-03-26 23:30:00,84.61,84.642,84.543,84.631,189800000.0
2007-03-26 23:45:00,84.61,84.624,84.567,84.623,179200000.0
2007-03-27 00:00:00,84.625,84.739,84.603,84.603,187200000.0
2007-03-27 00:15:00,84.613,84.635,84.537,84.61,195400000.0
2007-03-27 00:30:00,84.608,84.714,84.596,84.651,195200000.0
2007-03-27 00:45:00,84.657,84.717,84.612,84.684,200000000.0
2007-03-27 01:00:00,84.681,84.711,84.58,84.674,176400000.0
2007-03-27 01:15:00,84.669,84.741,84.651,84.692,193000000.0
2007-03-27 01:30:00,84.689,84.767,84.607,84.694,198400000.0
2007-03-27 01:45:00,84.686,84.729,84.649,84.671,198800000.0
2007-03-27 02:00:00,84.664,84.711,84.644,84.686,208400000.0
2007-03-27 02:15:00,84.668,84.717,84.668,84.709,200400000.0
2007-03-27 02:30:00,84.696,84.706,84.667,84.671,211200000.0
2007-03-27 02:45:00,84.66,84.665,84.598,84.653,204200000.0
2007-03-27 03:00:00,84.645,84.671,84.612,84.631,190400000.0
2007-03-27 03:15:00,84.635,84.674,84.611,84.674,203200000.0
2007-03-27 03:30:00,84.674,84.731,84.602,84.628,209600000.0
2007-03-27 03:45:00,84.634,84.723,84.634,84.715,174400000.0
2007-03-27 04:00:00,84.706,84.75,84.653,84.737,192000000.0
2007-03-27 04:15:00,84.718,84.735,84.68,84.709,226400000.0
2007-03-27 04:30:00,84.703,84.723,84.654,84.723,195400000.0
2007-03-27 04:45:00,84.723,84.723,84.651,84.697,220200000.0
2007-03-27 05:00:00,84.682,84.75,84.662,84.749,194600000.0
2007-03-27 05:15:00,84.757,84.765,84.704,84.754,211000000.0
2007-03-27 05:30:00,84.748,84.783,84.726,84.773,201400000.0
2007-03-27 05:45:00,84.778,84.785,84.715,84.715,208400000.0
2007-03-27 06:00:00,84.699,84.759,84.676,84.711,203200000.0
2007-03-27 06:15:00,84.733,84.748,84.638,84.705,200400000.0
2007-03-27 06:30:00,84.699,84.752,84.656,84.718,179000000.0
2007-03-27 06:45:00,84.733,84.769,84.682,84.753,192400000.0
2007-03-27 07:00:00,84.74,84.797,84.723,84.764,201600000.0
2007-03-27 07:15:00,84.763,84.775,84.695,84.699,192800000.0
2007-03-27 07:30:00,84.703,84.769,84.702,84.741,231400000.0
2007-03-27 07:45:00,84.749,84.781,84.704,84.756,247400000.0
2007-03-27 08:00:00,84.746,84.771,84.69,84.733,206800000.0
2007-03-27 08:15:00,84.728,84.784,84.717,84.734,183400000.0
2007-03-27 08:30:00,84.713,84.761,84.705,84.734,290600000.0
2007-03-27 08:45:00,84.727,84.728,84.627,84.643,329600000.0
2007-03-27 09:00:00,84.646,84.7,84.59,84.608,341800000.0
2007-03-27 09:15:00,84.609,84.626,84.573,84.598,678800000.0
2007-03-27 09:30:00,84.6,84.646,84.572,84.588,502400000.0
2007-03-27 09:45:00,84.598,84.692,84.595,84.67,438800000.0
2007-03-27 10:00:00,84.673,84.767,84.665,84.759,609000000.0
2007-03-27 10:15:00,84.766,84.808,84.665,84.671,549600000.0
2007-03-27 10:30:00,84.67,84.723,84.593,84.664,342800000.0
2007-03-27 10:45:00,84.673,84.823,84.616,84.787,626200000.0
2007-03-27 11:00:00,84.808,84.818,84.228,84.72,570600000.0
2007-03-27 11:15:00,84.732,84.755,84.702,84.725,556000000.0
2007-03-27 11:30:00,84.723,84.728,84.611,84.693,414000000.0
2007-03-27 11:45:00,84.685,84.685,84.585,84.628,589400000.0
2007-03-27 12:00:00,84.633,84.811,84.633,84.786,341000000.0
2007-03-27 12:15:00,84.794,84.831,84.717,84.723,595000000.0
2007-03-27 12:30:00,84.824,84.869,84.743,84.814,457600000.0
2007-03-27 12:45:00,84.817,84.863,84.811,84.831,283200000.0
2007-03-27 13:00:00,84.844,84.89,84.828,84.87,268200000.0
2007-03-27 13:15:00,84.872,84.926,84.86,84.901,309000000.0
2007-03-27 13:30:00,84.905,84.939,84.875,84.912,313200000.0
2007-03-27 13:45:00,84.911,84.955,84.859,84.89,371000000.0
2007-03-27 14:00:00,84.898,84.959,84.883,84.947,282600000.0
2007-03-27 14:15:00,84.945,85.006,84.938,84.965,308800000.0
2007-03-27 14:30:00,84.962,84.969,84.869,84.914,199400000.0
2007-03-27 14:45:00,84.908,84.97,84.907,84.918,204800000.0
2007-03-27 15:00:00,84.917,85.077,84.91,84.988,203200000.0
2007-03-27 15:15:00,84.98,85.047,84.942,84.961,211600000.0
2007-03-27 15:30:00,84.973,84.973,84.825,84.909,204800000.0
2007-03-27 15:45:00,84.915,85.014,84.91,84.988,192200000.0
2007-03-27 16:00:00,84.952,84.988,84.78,84.78,192000000.0
2007-03-27 16:15:00,84.767,84.821,84.748,84.809,192200000.0
2007-03-27 16:30:00,84.821,84.821,84.63,84.699,201800000.0
2007-03-27 16:45:00,84.699,84.773,84.677,84.734,217000000.0
2007-03-27 17:00:00,84.736,84.75,84.646,84.685,204200000.0
2007-03-27 17:15:00,84.703,84.703,84.523,84.604,182400000.0
2007-03-27 17:30:00,84.591,84.645,84.57,84.619,179200000.0
2007-03-27 17:45:00,84.626,84.638,84.572,84.589,191400000.0
2007-03-27 18:00:00,84.577,84.606,84.484,84.604,215400000.0
2007-03-27 18:15:00,84.592,84.67,84.574,84.638,193000000.0
2007-03-27 18:30:00,84.635,84.657,84.45,84.545,189800000.0
2007-03-27 18:45:00,84.551,84.578,84.515,84.578,195200000.0
2007-03-27 19:00:00,84.574,84.61,84.539,84.59,197600000.0
2007-03-27 19:15:00,84.588,84.63,84.563,84.588,200000000.0
2007-03-27 19:30:00,84.595,84.61,84.497,84.604,192000000.0
2007-03-27 19:45:00,84.59,84.614,84.573,84.603,189800000.0
2007-03-27 20:00:00,84.589,84.602,84.563,84.57,194600000.0
2007-03-27 20:15:00,84.577,84.657,84.532,84.652,191800000.0
2007-03-27 20:30:00,84.648,84.652,84.596,84.615,193400000.0
2007-03-27 20:45:00,84.63,84.64,84.596,84.619,185600000.0
2007-03-27 21:00:00,84.613,84.639,84.585,84.612,207800000.0
2007-03-27 21:15:00,84.614,84.62,84.538,84.57,197200000.0
2007-03-27 21:30:00,84.577,84.583,84.546,84.556,171200000.0
2007-03-27 21:45:00,84.556,84.58,84.48,84.553,185600000.0
2007-03-27 22:00:00,84.541,84.549,84.457,84.517,189800000.0
2007-03-27 22:15:00,84.514,84.548,84.481,84.545,177000000.0
2007-03-27 22:30:00,84.532,84.555,84.488,84.543,183800000.0
2007-03-27 22:45:00,84.563,84.579,84.44,84.44,190200000.0
2007-03-27 23:00:00,84.446,84.457,84.292,84.349,190400000.0
2007-03-27 23:15:00,84.331,84.471,84.313,84.416,165800000.0
2007-03-27 23:30:00,84.429,84.506,84.394,84.485,189600000.0
2007-03-27 23:45:00,84.478,84.506,84.423,84.436,178600000.0
2007-03-28 00:00:00,84.441,84.441,84.333,84.365,186000000.0
2007-03-28 00:15:00,84.372,84.379,84.287,84.35,195200000.0
2007-03-28 00:30:00,84.35,84.368,84.32,84.36,191800000.0
2007-03-28 00:45:00,84.371,84.425,84.29,84.383,200000000.0
2007-03-28 01:00:00,84.388,84.438,84.296,84.423,180200000.0
2007-03-28 01:15:00,84.412,84.457,84.402,84.445,191800000.0
2007-03-28 01:30:00,84.451,84.496,84.373,84.421,198800000.0
2007-03-28 01:45:00,84.429,84.543,84.429,84.532,198200000.0
2007-03-28 02:00:00,84.524,84.558,84.5,84.548,204000000.0
2007-03-28 02:15:00,84.548,84.616,84.539,84.56,202000000.0
2007-03-28 02:30:00,84.575,84.59,84.5,84.518,210600000.0
2007-03-28 02:45:00,84.514,84.522,84.421,84.448,200000000.0
2007-03-28 03:00:00,84.436,84.436,84.301,84.322,189800000.0
2007-03-28 03:15:00,84.326,84.326,84.047,84.053,203600000.0
2007-03-28 03:30:00,84.029,84.058,83.954,84.039,210400000.0
2007-03-28 03:45:00,84.03,84.057,83.792,83.816,169600000.0
2007-03-28 04:00:00,83.803,83.947,83.789,83.886,199400000.0
2007-03-28 04:15:00,83.888,83.978,83.888,83.961,227000000.0
2007-03-28 04:30:00,83.946,84.014,83.897,84.014,197200000.0
2007-03-28 04:45:00,84.016,84.016,83.936,83.985,225600000.0
2007-03-28 05:00:00,83.979,84.013,83.971,83.998,194000000.0
2007-03-28 05:15:00,84.002,84.012,83.867,83.89,218600000.0
2007-03-28 05:30:00,83.893,83.912,83.787,83.807,202800000.0
2007-03-28 05:45:00,83.811,83.853,83.81,83.848,198800000.0
2007-03-28 06:00:00,83.84,83.853,83.782,83.794,204200000.0
2007-03-28 06:15:00,83.806,83.848,83.616,83.698,204600000.0
2007-03-28 06:30:00,83.692,83.733,83.493,83.621,185000000.0
2007-03-28 06:45:00,83.638,83.773,83.597,83.701,192800000.0
2007-03-28 07:00:00,83.693,83.693,83.521,83.567,204800000.0
2007-03-28 07:15:00,83.569,83.657,83.556,83.611,193000000.0
2007-03-28 07:30:00,83.595,83.654,83.554,83.579,236600000.0
2007-03-28 07:45:00,83.557,83.636,83.491,83.583,248400000.0
2007-03-28 08:00:00,83.591,83.654,83.514,83.536,205800000.0
2007-03-28 08:15:00,83.549,83.702,83.545,83.654,184000000.0
2007-03-28 08:30:00,83.648,83.672,83.478,83.57,291800000.0
2007-03-28 08:45:00,83.563,83.579,83.424,83.576,329600000.0
2007-03-28 09:00:00,83.602,83.64,83.502,83.552,341200000.0
2007-03-28 09:15:00,83.543,83.555,83.458,83.536,672600000.0
2007-03-28 09:30:00,83.555,83.587,83.524,83.547,509800000.0
2007-03-28 09:45:00,83.539,83.548,83.441,83.441,437000000.0
2007-03-28 10:00:00,83.43,83.616,83.43,83.597,606200000.0
2007-03-28 10:15:00,83.581,83.633,83.566,83.618,541200000.0
2007-03-28 10:30:00,83.628,83.629,83.442,83.519,343200000.0
2007-03-28 10:45:00,83.525,83.58,83.513,83.513,627200000.0
2007-03-28 11:00:00,83.512,83.565,83.496,83.539,570000000.0
2007-03-28 11:15:00,83.553,83.583,83.513,83.554,554400000.0
2007-03-28 11:30:00,83.557,83.613,83.536,83.594,413200000.0
2007-03-28 11:45:00,83.589,83.632,83.576,83.591,588400000.0
2007-03-28 12:00:00,83.596,83.609,83.552,83.574,339000000.0
2007-03-28 12:15:00,83.573,83.573,83.32,83.334,594000000.0
2007-03-28 12:30:00,83.427,83.473,83.348,83.472,457600000.0
2007-03-28 12:45:00,83.493,83.552,83.493,83.551,292600000.0
2007-03-28 13:00:00,83.556,83.623,83.504,83.621,268200000.0
2007-03-28 13:15:00,83.626,83.639,83.54,83.54,312000000.0
2007-03-28 13:30:00,83.57,83.586,83.548,83.586,313400000.0
2007-03-28 13:45:00,83.571,83.695,83.571,83.678,373200000.0
2007-03-28 14:00:00,83.667,83.667,83.573,83.58,283200000.0
2007-03-28 14:15:00,83.579,83.592,83.462,83.574,307400000.0
2007-03-28 14:30:00,83.523,83.529,83.317,83.396,189600000.0
2007-03-28 14:45:00,83.395,83.452,83.282,83.444,210000000.0
2007-03-28 15:00:00,83.44,83.461,83.29,83.309,203600000.0
2007-03-28 15:15:00,83.305,83.313,83.139,83.191,211200000.0
2007-03-28 15:30:00,83.186,83.186,82.979,83.058,205200000.0
2007-03-28 15:45:00,83.048,83.056,82.866,82.996,192000000.0
2007-03-28 16:00:00,83.007,83.021,82.852,83.005,192000000.0
2007-03-28 16:15:00,83.017,83.025,82.956,82.979,193600000.0
2007-03-28 16:30:00,83.004,83.013,82.596,82.596,200400000.0
2007-03-28 16:45:00,82.583,82.719,82.502,82.637,217000000.0
2007-03-28 17:00:00,82.575,83.004,82.526,82.916,204000000.0
2007-03-28 17:15:00,82.922,82.922,82.597,82.738,188200000.0
2007-03-28 17:30:00,82.767,82.927,82.767,82.89,192000000.0
2007-03-28 17:45:00,82.885,82.982,82.833,82.982,190800000.0
2007-03-28 18:00:00,82.97,83.175,82.873,83.114,215400000.0
2007-03-28 18:15:00,83.078,83.301,83.047,83.274,193000000.0
2007-03-28 18:30:00,83.249,83.249,83.114,83.197,189800000.0
2007-03-28 18:45:00,83.196,83.268,83.194,83.218,195600000.0
2007-03-28 19:00:00,83.212,83.224,83.135,83.137,195000000.0
2007-03-28 19:15:00,83.141,83.144,82.927,82.927,195600000.0
2007-03-28 19:30:00,82.911,82.987,82.807,82.987,192000000.0
2007-03-28 19:45:00,82.994,83.047,82.916,82.969,189800000.0
2007-03-28 20:00:00,82.983,83.022,82.938,82.952,196000000.0
2007-03-28 20:15:00,82.963,82.969,82.852,82.878,184200000.0
2007-03-28 20:30:00,82.877,82.938,82.849,82.913,195000000.0
2007-03-28 20:45:00,82.902,82.92,82.849,82.894,184000000.0
2007-03-28 21:00:00,82.908,82.957,82.886,82.934,208000000.0
2007-03-28 21:15:00,82.935,82.941,82.87,82.917,198400000.0
2007-03-28 21:30:00,82.924,82.939,82.827,82.886,161000000.0
2007-03-28 21:45:00,82.897,82.939,82.819,82.87,185400000.0
2007-03-28 22:00:00,82.861,82.87,82.714,82.743,196000000.0
2007-03-28 22:15:00,82.73,82.807,82.728,82.803,187400000.0
2007-03-28 22:30:00,82.789,82.887,82.781,82.833,184400000.0
2007-03-28 22:45:00,82.84,82.872,82.808,82.847,192000000.0
2007-03-28 23:00:00,82.853,82.869,82.743,82.842,182800000.0
2007-03-28 23:15:00,82.863,82.878,82.764,82.825,162600000.0
2007-03-28 23:30:00,82.837,82.885,82.757,82.866,190200000.0
2007-03-28 23:45:00,82.861,82.927,82.855,82.927,182600000.0
2007-03-29 00:00:00,82.93,82.933,82.87,82.91,187200000.0
2007-03-29 00:15:00,82.921,83.083,82.876,83.066,194600000.0
2007-03-29 00:30:00,83.067,83.074,82.96,82.981,195600000.0
2007-03-29 00:45:00,83.019,83.093,82.87,82.966,200600000.0
2007-03-29 01:00:00,82.965,83.041,82.925,82.983,170600000.0
2007-03-29 01:15:00,83.008,83.082,83.002,83.082,193000000.0
2007-03-29 01:30:00,83.082,83.18,83.057,83.122,198200000.0
2007-03-29 01:45:00,83.119,83.158,83.103,83.141,198400000.0
2007-03-29 02:00:00,83.131,83.189,83.125,83.181,205200000.0
2007-03-29 02:15:00,83.197,83.254,83.174,83.183,200200000.0
2007-03-29 02:30:00,83.181,83.233,83.168,83.196,210000000.0
2007-03-29 02:45:00,83.177,83.177,82.91,82.958,199400000.0
2007-03-29 03:00:00,82.971,82.999,82.948,82.985,190400000.0
2007-03-29 03:15:00,82.992,83.079,82.975,83.066,202600000.0
2007-03-29 03:30:00,83.089,83.215,83.081,83.172,214200000.0
2007-03-29 03:45:00,83.173,83.211,83.075,83.089,174400000.0
2007-03-29 04:00:00,83.08,83.185,83.029,83.168,191800000.0
2007-03-29 04:15:00,83.184,83.184,83.122,83.17,226000000.0
2007-03-29 04:30:00,83.153,83.179,83.095,83.169,196800000.0
2007-03-29 04:45:00,83.15,83.179,83.129,83.13,203600000.0
2007-03-29 05:00:00,83.122,83.193,83.117,83.184,195200000.0
2007-03-29 05:15:00,83.189,83.244,83.132,83.178,219200000.0
2007-03-29 05:30:00,83.17,83.22,83.045,83.132,206800000.0
2007-03-29 05:45:00,83.148,83.417,83.148,83.407,203600000.0
2007-03-29 06:00:00,83.406,83.51,83.369,83.449,198800000.0
2007-03-29 06:15:00,83.471,83.546,83.362,83.544,187200000.0
2007-03-29 06:30:00,83.535,83.561,83.344,83.422,180200000.0
2007-03-29 06:45:00,83.414,83.493,83.393,83.487,200000000.0
2007-03-29 07:00:00,83.481,83.512,83.433,83.433,202000000.0
2007-03-29 07:15:00,83.43,83.522,83.417,83.473,190400000.0
2007-03-29 07:30:00,83.466,83.467,83.377,83.41,233000000.0
2007-03-29 07:45:00,83.41,83.433,83.354,83.399,246800000.0
2007-03-29 08:00:00,83.401,83.593,83.394,83.593,203200000.0
2007-03-29 08:15:00,83.585,83.644,83.561,83.586,184800000.0
2007-03-29 08:30:00,83.579,83.642,83.537,83.642,291000000.0
2007-03-29 08:45:00,83.638,83.829,83.632,83.809,328400000.0
2007-03-29 09:00:00,83.818,83.829,83.691,83.711,342400000.0
2007-03-29 09:15:00,83.721,83.79,83.648,83.708,685400000.0
2007-03-29 09:30:00,83.705,83.749,83.614,83.654,503000000.0
2007-03-29 09:45:00,83.65,83.822,83.612,83.807,434800000.0
2007-03-29 10:00:00,83.81,83.873,83.776,83.859,607200000.0
2007-03-29 10:15:00,83.861,83.861,83.717,83.75,548400000.0
2007-03-29 10:30:00,83.747,83.779,83.714,83.779,358800000.0
2007-03-29 10:45:00,83.778,83.812,83.657,83.657,624800000.0
2007-03-29 11:00:00,83.642,83.699,83.642,83.677,568600000.0
2007-03-29 11:15:00,83.68,83.769,83.676,83.707,559200000.0
2007-03-29 11:30:00,83.701,83.775,83.688,83.775,414400000.0
2007-03-29 11:45:00,83.763,83.763,83.675,83.693,588400000.0
2007-03-29 12:00:00,83.697,83.819,83.697,83.819,340200000.0
2007-03-29 12:15:00,83.813,83.83,83.664,83.688,594000000.0
2007-03-29 12:30:00,83.765,83.793,83.679,83.783,456400000.0
2007-03-29 12:45:00,83.779,83.81,83.766,83.808,283600000.0
2007-03-29 13:00:00,83.815,83.823,83.76,83.776,267600000.0
2007-03-29 13:15:00,83.767,83.773,83.733,83.736,311400000.0
2007-03-29 13:30:00,83.726,83.73,83.618,83.632,311800000.0
2007-03-29 13:45:00,83.633,83.633,83.538,83.581,372600000.0
2007-03-29 14:00:00,83.584,83.719,83.552,83.719,283600000.0
2007-03-29 14:15:00,83.734,83.802,83.723,83.774,308200000.0
2007-03-29 14:30:00,83.781,84.036,83.781,83.928,203200000.0
2007-03-29 14:45:00,83.893,83.99,83.893,83.911,206600000.0
2007-03-29 15:00:00,83.915,83.999,83.891,83.993,202600000.0
2007-03-29 15:15:00,83.992,84.049,83.901,84.024,210600000.0
2007-03-29 15:30:00,84.044,84.139,84.037,84.088,204600000.0
2007-03-29 15:45:00,84.079,84.15,84.071,84.14,192000000.0
2007-03-29 16:00:00,84.125,84.19,84.074,84.16,192000000.0
2007-03-29 16:15:00,84.158,84.271,84.141,84.151,193600000.0
2007-03-29 16:30:00,84.162,84.178,84.05,84.109,201600000.0
2007-03-29 16:45:00,84.115,84.182,84.04,84.175,218000000.0
2007-03-29 17:00:00,84.145,84.179,84.045,84.127,203600000.0
2007-03-29 17:15:00,84.129,84.24,84.111,84.222,182400000.0
2007-03-29 17:30:00,84.222,84.26,84.201,84.233,179200000.0
2007-03-29 17:45:00,84.233,84.237,84.067,84.091,192800000.0
2007-03-29 18:00:00,84.105,84.16,84.033,84.087,216200000.0
2007-03-29 18:15:00,84.073,84.244,84.057,84.192,193600000.0
2007-03-29 18:30:00,84.184,84.221,84.021,84.207,189600000.0
2007-03-29 18:45:00,84.207,84.328,84.207,84.267,194600000.0
2007-03-29 19:00:00,84.263,84.36,84.246,84.318,204000000.0
2007-03-29 19:15:00,84.323,84.328,84.24,84.255,193400000.0
2007-03-29 19:30:00,84.268,84.388,84.183,84.362,191400000.0
2007-03-29 19:45:00,84.356,84.384,84.287,84.297,189800000.0
2007-03-29 20:00:00,84.293,84.317,84.259,84.271,186000000.0
2007-03-29 20:15:00,84.273,84.289,84.23,84.238,192400000.0
2007-03-29 20:30:00,84.224,84.238,84.158,84.183,200000000.0
2007-03-29 20:45:00,84.194,84.285,84.171,84.248,193600000.0
2007-03-29 21:00:00,84.238,84.259,84.182,84.202,207400000.0
2007-03-29 21:15:00,84.198,84.224,84.138,84.187,204600000.0
2007-03-29 21:30:00,84.226,84.231,84.16,84.175,172600000.0
2007-03-29 21:45:00,84.187,84.207,84.087,84.205,185600000.0
2007-03-29 22:00:00,84.185,84.229,84.099,84.216,195600000.0
2007-03-29 22:15:00,84.216,84.257,84.183,84.209,177600000.0
2007-03-29 22:30:00,84.198,84.23,84.136,84.211,194000000.0
2007-03-29 22:45:00,84.223,84.29,84.193,84.237,192000000.0
2007-03-29 23:00:00,84.227,84.3,84.187,84.29,177600000.0
2007-03-29 23:15:00,84.297,84.435,84.278,84.319,159400000.0
2007-03-29 23:30:00,84.327,84.426,84.31,84.415,189800000.0
2007-03-29 23:45:00,84.407,84.426,84.372,84.409,174800000.0
2007-03-30 00:00:00,84.415,84.424,84.385,84.405,186600000.0
2007-03-30 00:15:00,84.416,84.421,84.253,84.317,195000000.0
2007-03-30 00:30:00,84.325,84.34,84.233,84.333,190800000.0
2007-03-30 00:45:00,84.175,84.175,83.952,84.062,199400000.0
2007-03-30 01:00:00,84.052,84.119,83.87,84.119,177600000.0
2007-03-30 01:15:00,84.13,84.234,84.11,84.192,192800000.0
2007-03-30 01:30:00,84.197,84.337,84.117,84.333,209000000.0
2007-03-30 01:45:00,84.328,84.339,84.187,84.261,197800000.0
2007-03-30 02:00:00,84.278,84.336,84.262,84.284,200000000.0
2007-03-30 02:15:00,84.285,84.311,84.188,84.191,202000000.0
2007-03-30 02:30:00,84.188,84.22,84.157,84.173,211600000.0
2007-03-30 02:45:00,84.169,84.171,83.954,84.113,199400000.0
2007-03-30 03:00:00,84.118,84.125,84.013,84.038,191200000.0
2007-03-30 03:15:00,84.046,84.055,83.908,83.943,202400000.0
2007-03-30 03:30:00,83.949,84.009,83.915,83.991,209600000.0
2007-03-30 03:45:00,83.97,84.046,83.957,84.006,176000000.0
2007-03-30 04:00:00,83.986,83.999,83.862,83.951,192800000.0
2007-03-30 04:15:00,83.954,83.954,83.807,83.857,227600000.0
2007-03-30 04:30:00,83.867,83.911,83.818,83.883,196000000.0
2007-03-30 04:45:00,83.894,83.957,83.874,83.957,220000000.0
2007-03-30 05:00:00,83.946,83.948,83.855,83.884,194800000.0
2007-03-30 05:15:00,83.893,83.914,83.838,83.914,218600000.0
2007-03-30 05:30:00,83.918,83.98,83.89,83.98,200000000.0
2007-03-30 05:45:00,84.014,84.05,83.977,84.05,198800000.0
2007-03-30 06:00:00,84.046,84.095,83.97,83.989,207800000.0
2007-03-30 06:15:00,83.981,84.075,83.941,84.055,194000000.0
2007-03-30 06:30:00,84.051,84.11,83.99,84.088,178600000.0
2007-03-30 06:45:00,84.106,84.114,84.063,84.114,193600000.0
2007-03-30 07:00:00,84.116,84.126,84.05,84.102,200600000.0
2007-03-30 07:15:00,84.105,84.168,84.098,84.132,183200000.0
2007-03-30 07:30:00,84.136,84.141,83.883,83.903,236600000.0
2007-03-30 07:45:00,83.89,83.935,83.847,83.902,247400000.0
2007-03-30 08:00:00,83.884,84.013,83.884,83.992,202400000.0
2007-03-30 08:15:00,83.985,83.996,83.818,83.859,184400000.0
2007-03-30 08:30:00,83.837,83.978,83.837,83.962,290400000.0
2007-03-30 08:45:00,83.969,84.023,83.947,84.022,328600000.0
2007-03-30 09:00:00,84.025,84.09,83.98,84.014,341600000.0
2007-03-30 09:15:00,84.016,84.099,83.968,84.099,684200000.0
2007-03-30 09:30:00,84.1,84.152,84.065,84.107,511200000.0
2007-03-30 09:45:00,84.111,84.128,84.059,84.128,437800000.0
2007-03-30 10:00:00,84.142,84.146,84.078,84.131,606800000.0
2007-03-30 10:15:00,84.123,84.149,84.018,84.105,550600000.0
2007-03-30 10:30:00,84.119,84.166,84.071,84.129,354400000.0
2007-03-30 10:45:00,84.14,84.156,84.048,84.048,626000000.0
2007-03-30 11:00:00,84.048,84.122,84.036,84.091,568600000.0
2007-03-30 11:15:00,84.099,84.112,84.075,84.081,556600000.0
2007-03-30 11:30:00,84.079,84.125,84.021,84.052,414600000.0
2007-03-30 11:45:00,84.039,84.079,83.959,84.078,586200000.0
2007-03-30 12:00:00,84.086,84.13,84.046,84.058,339600000.0
2007-03-30 12:15:00,84.054,84.084,83.912,83.921,592800000.0
2007-03-30 12:30:00,83.971,84.056,83.863,84.042,456000000.0
2007-03-30 12:45:00,84.04,84.115,84.037,84.092,291600000.0
2007-03-30 13:00:00,84.082,84.105,84.032,84.063,269200000.0
2007-03-30 13:15:00,84.075,84.228,84.062,84.228,312000000.0
2007-03-30 13:30:00,84.202,84.218,84.08,84.11,312800000.0
2007-03-30 13:45:00,84.12,84.21,84.116,84.162,370400000.0
2007-03-30 14:00:00,84.156,84.318,84.139,84.318,283600000.0
2007-03-30 14:15:00,84.312,84.312,84.148,84.175,307600000.0
2007-03-30 14:30:00,84.197,84.365,84.152,84.306,198200000.0
2007-03-30 14:45:00,84.306,84.395,84.291,84.337,196600000.0
2007-03-30 15:00:00,84.371,84.484,84.348,84.429,203200000.0
2007-03-30 15:15:00,84.42,84.549,84.41,84.443,210600000.0
2007-03-30 15:30:00,84.43,84.477,84.382,84.415,204600000.0
2007-03-30 15:45:00,84.432,84.461,84.378,84.382,190800000.0
2007-03-30 16:00:00,84.372,84.496,84.372,84.441,192800000.0
2007-03-30 16:15:00,84.472,84.475,84.372,84.466,193600000.0
2007-03-30 16:30:00,84.482,84.495,84.403,84.403,201400000.0
2007-03-30 16:45:00,84.404,84.431,84.265,84.369,217600000.0
2007-03-30 17:00:00,84.388,84.539,84.185,84.185,203600000.0
2007-03-30 17:15:00,84.157,84.429,84.134,84.267,182200000.0
2007-03-30 17:30:00,84.321,84.466,84.157,84.161,187600000.0
2007-03-30 17:45:00,84.175,84.38,83.9,84.103,191800000.0
2007-03-30 18:00:00,84.06,84.165,83.979,83.984,215200000.0
2007-03-30 18:15:00,83.954,84.074,83.916,83.993,194000000.0
2007-03-30 18:30:00,83.991,84.08,83.929,84.078,188600000.0
2007-03-30 18:45:00,84.085,84.132,84.064,84.132,194600000.0
2007-03-30 19:00:00,84.124,84.134,84.057,84.057,190400000.0
2007-03-30 19:15:00,84.061,84.17,84.058,84.166,195200000.0
2007-03-30 19:30:00,84.158,84.169,84.055,84.106,192400000.0
2007-03-30 19:45:00,84.09,84.121,84.021,84.038,190400000.0
2007-03-30 20:00:00,84.034,84.109,84.02,84.07,193000000.0
2007-03-30 20:15:00,84.067,84.176,84.067,84.176,184200000.0
2007-03-30 20:30:00,84.186,84.273,84.162,84.228,195000000.0
2007-03-30 20:45:00,84.236,84.265,84.102,84.116,194600000.0
2007-03-30 21:00:00,84.097,84.133,84.025,84.058,207800000.0
2007-03-30 21:15:00,84.038,84.177,83.994,84.154,198400000.0
2007-03-30 21:30:00,84.169,84.177,84.117,84.177,166200000.0
2007-03-30 21:45:00,84.182,84.186,84.055,84.136,185000000.0
2007-03-30 22:00:00,84.128,84.353,84.051,84.127,197200000.0
2007-03-30 22:15:00,84.141,84.141,84.083,84.128,160400000.0
2007-03-30 22:30:00,84.117,84.186,84.038,84.051,184000000.0
2007-03-30 22:45:00,84.064,84.19,84.06,84.06,191800000.0
2007-04-01 23:00:00,84.072,84.229,83.929,84.014,177000000.0
2007-04-01 23:15:00,84.015,84.05,83.975,83.993,145600000.0
2007-04-01 23:30:00,84.002,84.073,83.985,84.042,189800000.0
2007-04-01 23:45:00,84.023,84.045,83.889,83.907,177400000.0
2007-04-02 00:00:00,83.894,83.911,83.727,83.753,187000000.0
2007-04-02 00:15:00,83.765,83.883,83.71,83.882,195600000.0
2007-04-02 00:30:00,83.883,83.955,83.857,83.955,190800000.0
2007-04-02 00:45:00,83.972,84.18,83.95,84.105,200000000.0
2007-04-02 01:00:00,84.108,84.174,84.084,84.087,177600000.0
2007-04-02 01:15:00,84.12,84.133,84.069,84.089,192400000.0
2007-04-02 01:30:00,84.096,84.147,83.941,84.128,197600000.0
2007-04-02 01:45:00,84.116,84.19,83.98,84.125,198800000.0
2007-04-02 02:00:00,84.121,84.283,84.118,84.27,198400000.0
2007-04-02 02:15:00,84.276,84.362,84.191,84.223,198400000.0
2007-04-02 02:30:00,84.231,84.264,84.155,84.187,193600000.0
2007-04-02 02:45:00,84.178,84.234,84.101,84.209,177000000.0
2007-04-02 03:00:00,84.212,84.236,84.116,84.183,200000000.0
2007-04-02 03:15:00,84.173,84.181,84.107,84.158,190800000.0
2007-04-02 03:30:00,84.166,84.222,84.102,84.159,195200000.0
2007-04-02 03:45:00,84.167,84.289,84.161,84.275,186600000.0
2007-04-02 04:00:00,84.27,84.464,84.256,84.343,174200000.0
2007-04-02 04:15:00,84.349,84.451,84.319,84.425,190400000.0
2007-04-02 04:30:00,84.402,84.436,84.365,84.412,165800000.0
2007-04-02 04:45:00,84.42,84.456,84.352,84.45,176400000.0
2007-04-02 05:00:00,84.422,84.456,84.395,84.428,192000000.0
2007-04-02 05:15:00,84.399,84.447,84.343,84.367,183800000.0
2007-04-02 05:30:00,84.374,84.45,84.348,84.418,178000000.0
2007-04-02 05:45:00,84.417,84.468,84.339,84.42,195000000.0
2007-04-02 06:00:00,84.42,84.451,84.297,84.368,184800000.0
2007-04-02 06:15:00,84.372,84.409,84.3,84.344,159800000.0
2007-04-02 06:30:00,84.341,84.359,84.243,84.277,197800000.0
2007-04-02 06:45:00,84.284,84.428,84.278,84.339,206800000.0
2007-04-02 07:00:00,84.337,84.411,84.328,84.401,183800000.0
2007-04-02 07:15:00,84.425,84.473,84.393,84.461,195200000.0
2007-04-02 07:30:00,84.46,84.46,84.393,84.421,183200000.0
2007-04-02 07:45:00,84.418,84.448,84.389,84.418,187200000.0
2007-04-02 08:00:00,84.417,84.423,84.322,84.364,191200000.0
2007-04-02 08:15:00,84.386,84.413,84.298,84.398,192400000.0
2007-04-02 08:30:00,84.411,84.459,84.33,84.333,195000000.0
2007-04-02 08:45:00,84.33,84.401,84.312,84.391,190200000.0
2007-04-02 09:00:00,84.397,84.428,84.379,84.415,195000000.0
2007-04-02 09:15:00,84.433,84.516,84.355,84.465,189800000.0
2007-04-02 09:30:00,84.489,84.649,84.487,84.541,193600000.0
2007-04-02 09:45:00,84.534,84.684,84.523,84.615,214800000.0
2007-04-02 10:00:00,84.622,84.638,84.559,84.595,189600000.0
2007-04-02 10:15:00,84.597,84.631,84.57,84.604,178600000.0
2007-04-02 10:30:00,84.611,84.641,84.539,84.641,182200000.0
2007-04-02 10:45:00,84.628,84.64,84.513,84.635,205400000.0
2007-04-02 11:00:00,84.65,84.758,84.599,84.738,217400000.0
2007-04-02 11:15:00,84.745,84.745,84.654,84.666,202000000.0
2007-04-02 11:30:00,84.666,84.737,84.656,84.717,193600000.0
2007-04-02 11:45:00,84.72,84.725,84.632,84.663,191400000.0
2007-04-02 12:00:00,84.649,84.686,84.636,84.668,192000000.0
2007-04-02 12:15:00,84.669,84.693,84.597,84.622,203600000.0
2007-04-02 12:30:00,84.613,84.642,84.527,84.589,210000000.0
2007-04-02 12:45:00,84.604,84.609,84.574,84.594,202600000.0
2007-04-02 13:00:00,84.603,84.609,84.548,84.548,197200000.0
2007-04-02 13:15:00,84.567,84.607,84.48,84.566,185000000.0
2007-04-02 13:30:00,84.569,84.662,84.55,84.615,308600000.0
2007-04-02 13:45:00,84.626,84.661,84.602,84.654,282600000.0
2007-04-02 14:00:00,84.658,84.738,84.645,84.715,373200000.0
2007-04-02 14:15:00,84.71,84.841,84.701,84.807,312800000.0
2007-04-02 14:30:00,84.792,84.819,84.768,84.806,312000000.0
2007-04-02 14:45:00,84.806,84.829,84.765,84.819,268800000.0
2007-04-02 15:00:00,84.82,84.936,84.804,84.919,283600000.0
2007-04-02 15:15:00,84.91,84.924,84.786,84.871,457400000.0
2007-04-02 15:30:00,84.792,84.925,84.744,84.764,594800000.0
2007-04-02 15:45:00,84.764,84.893,84.764,84.841,340200000.0
2007-04-02 16:00:00,84.78,84.847,84.692,84.697,588400000.0
2007-04-02 16:15:00,84.697,84.715,84.636,84.71,413200000.0
2007-04-02 16:30:00,84.716,84.772,84.661,84.682,553400000.0
2007-04-02 16:45:00,84.688,84.902,84.688,84.892,569000000.0
2007-04-02 17:00:00,84.905,84.92,84.774,84.822,625800000.0
2007-04-02 17:15:00,84.806,84.852,84.765,84.852,344400000.0
2007-04-02 17:30:00,84.853,84.952,84.849,84.916,543200000.0
2007-04-02 17:45:00,84.917,84.917,84.805,84.862,607200000.0
2007-04-02 18:00:00,84.856,84.92,84.829,84.877,437600000.0
2007-04-02 18:15:00,84.889,84.894,84.817,84.882,502200000.0
2007-04-02 18:30:00,84.881,84.961,84.875,84.953,672600000.0
2007-04-02 18:45:00,84.962,84.962,84.887,84.92,342800000.0
2007-04-02 19:00:00,84.938,84.984,84.926,84.972,329000000.0
2007-04-02 19:15:00,84.983,85.007,84.963,84.976,290600000.0
2007-04-02 19:30:00,84.983,84.983,84.906,84.919,182800000.0
2007-04-02 19:45:00,84.925,84.936,84.864,84.871,196800000.0
2007-04-02 20:00:00,84.877,84.931,84.864,84.923,247400000.0
2007-04-02 20:15:00,84.926,84.988,84.887,84.91,230800000.0
2007-04-02 20:30:00,84.937,84.937,84.905,84.933,182200000.0
2007-04-02 20:45:00,84.939,84.952,84.896,84.917,200400000.0
2007-04-02 21:00:00,84.912,84.975,84.899,84.918,193600000.0
2007-04-02 21:15:00,84.892,84.929,84.817,84.915,178000000.0
2007-04-02 21:30:00,84.908,84.934,84.78,84.934,177600000.0
2007-04-02 21:45:00,84.94,84.982,84.892,84.965,198800000.0
2007-04-02 22:00:00,84.98,84.998,84.931,84.942,200000000.0
2007-04-02 22:15:00,84.933,84.96,84.915,84.939,200000000.0
2007-04-02 22:30:00,84.958,84.983,84.893,84.956,220000000.0
2007-04-02 22:45:00,84.954,84.998,84.932,84.938,195600000.0
2007-04-02 23:00:00,84.958,85.107,84.946,85.066,219600000.0
2007-04-02 23:15:00,85.077,85.264,85.049,85.254,196200000.0
2007-04-02 23:30:00,85.259,85.259,85.122,85.128,227000000.0
2007-04-02 23:45:00,85.116,85.202,85.086,85.166,191800000.0
2007-04-03 00:00:00,85.181,85.19,85.138,85.138,165200000.0
2007-04-03 00:15:00,85.123,85.17,85.106,85.146,209600000.0
2007-04-03 00:30:00,85.156,85.2,85.101,85.125,203000000.0
2007-04-03 00:45:00,85.118,85.2,85.11,85.189,189800000.0
2007-04-03 01:00:00,85.184,85.227,85.133,85.219,199400000.0
2007-04-03 01:15:00,85.201,85.216,85.142,85.216,211600000.0
2007-04-03 01:30:00,85.209,85.227,85.132,85.132,201600000.0
2007-04-03 01:45:00,85.134,85.161,85.1,85.1,199200000.0
2007-04-03 02:00:00,85.119,85.156,85.093,85.136,197800000.0
2007-04-03 02:15:00,85.151,85.199,84.983,85.117,198800000.0
2007-04-03 02:30:00,85.112,85.122,85.041,85.079,189200000.0
2007-04-03 02:45:00,85.074,85.074,84.944,85.031,177400000.0
2007-04-03 03:00:00,85.027,85.071,84.921,85.026,196600000.0
2007-04-03 03:15:00,85.03,85.033,84.968,84.968,178000000.0
2007-04-03 03:30:00,84.96,85.064,84.904,84.973,195000000.0
2007-04-03 03:45:00,84.961,85.053,84.961,85.014,195200000.0
2007-04-03 04:00:00,85.009,85.073,84.996,85.07,175800000.0
2007-04-03 04:15:00,85.075,85.081,84.961,85.033,190200000.0
2007-04-03 04:30:00,85.029,85.039,84.954,84.963,171600000.0
2007-04-03 04:45:00,84.971,84.979,84.883,84.945,166800000.0
2007-04-03 05:00:00,84.938,84.977,84.927,84.959,191200000.0
2007-04-03 05:15:00,84.952,85.004,84.89,84.985,175400000.0
2007-04-03 05:30:00,85.006,85.086,84.986,85.074,166400000.0
2007-04-03 05:45:00,85.074,85.092,84.972,85.06,193000000.0
2007-04-03 06:00:00,85.072,85.072,84.914,85.008,185600000.0
2007-04-03 06:15:00,85.015,85.123,85.003,85.123,172800000.0
2007-04-03 06:30:00,85.097,85.145,85.04,85.106,207400000.0
2007-04-03 06:45:00,85.111,85.231,85.098,85.219,201000000.0
2007-04-03 07:00:00,85.22,85.235,85.157,85.169,198800000.0
2007-04-03 07:15:00,85.167,85.221,85.157,85.182,197800000.0
2007-04-03 07:30:00,85.19,85.241,85.145,85.162,181200000.0
2007-04-03 07:45:00,85.155,85.21,85.072,85.094,197200000.0
2007-04-03 08:00:00,85.113,85.171,85.07,85.105,188800000.0
2007-04-03 08:15:00,85.127,85.319,85.094,85.243,190400000.0
2007-04-03 08:30:00,85.245,85.262,85.209,85.241,200400000.0
2007-04-03 08:45:00,85.235,85.274,85.2,85.234,190400000.0
2007-04-03 09:00:00,85.235,85.302,85.223,85.293,194000000.0
2007-04-03 09:15:00,85.298,85.307,85.25,85.264,188800000.0
2007-04-03 09:30:00,85.26,85.366,85.211,85.362,193000000.0
2007-04-03 09:45:00,85.362,85.362,85.189,85.311,199400000.0
2007-04-03 10:00:00,85.305,85.328,85.211,85.218,192000000.0
2007-04-03 10:15:00,85.219,85.347,85.219,85.305,183400000.0
2007-04-03 10:30:00,85.331,85.335,85.19,85.244,185600000.0
2007-04-03 10:45:00,85.247,85.322,85.196,85.276,204800000.0
2007-04-03 11:00:00,85.282,85.382,85.282,85.356,217000000.0
2007-04-03 11:15:00,85.346,85.379,85.32,85.332,201600000.0
2007-04-03 11:30:00,85.325,85.348,85.267,85.296,193000000.0
2007-04-03 11:45:00,85.301,85.338,85.196,85.314,192400000.0
2007-04-03 12:00:00,85.326,85.369,85.321,85.337,191800000.0
2007-04-03 12:15:00,85.341,85.377,85.287,85.356,205200000.0
2007-04-03 12:30:00,85.351,85.413,85.284,85.378,210600000.0
2007-04-03 12:45:00,85.384,85.413,85.363,85.363,203600000.0
2007-04-03 13:00:00,85.352,85.425,85.348,85.406,188000000.0
2007-04-03 13:15:00,85.42,85.424,85.315,85.411,194000000.0
2007-04-03 13:30:00,85.419,85.448,85.394,85.418,304200000.0
2007-04-03 13:45:00,85.444,85.473,85.426,85.426,283400000.0
2007-04-03 14:00:00,85.43,85.592,85.43,85.506,372200000.0
2007-04-03 14:15:00,85.492,85.612,85.487,85.56,308800000.0
2007-04-03 14:30:00,85.563,85.574,85.459,85.55,300600000.0
2007-04-03 14:45:00,85.547,85.547,85.5,85.515,267000000.0
2007-04-03 15:00:00,85.514,85.583,85.479,85.558,276600000.0
2007-04-03 15:15:00,85.561,85.601,85.505,85.594,454200000.0
2007-04-03 15:30:00,85.491,85.636,85.456,85.604,594600000.0
2007-04-03 15:45:00,85.597,85.611,85.551,85.602,341000000.0
2007-04-03 16:00:00,85.588,85.675,85.584,85.65,584800000.0
2007-04-03 16:15:00,85.664,85.695,85.652,85.682,414200000.0
2007-04-03 16:30:00,85.684,85.685,85.571,85.631,555600000.0
2007-04-03 16:45:00,85.61,85.666,85.549,85.551,570000000.0
2007-04-03 17:00:00,85.548,85.584,85.501,85.573,627400000.0
2007-04-03 17:15:00,85.568,85.607,85.535,85.575,350000000.0
2007-04-03 17:30:00,85.574,85.594,85.542,85.594,550600000.0
2007-04-03 17:45:00,85.583,85.64,85.537,85.586,606600000.0
2007-04-03 18:00:00,85.583,85.623,85.503,85.569,436400000.0
2007-04-03 18:15:00,85.572,85.572,85.479,85.483,513200000.0
2007-04-03 18:30:00,85.468,85.496,85.441,85.496,675800000.0
2007-04-03 18:45:00,85.495,85.525,85.479,85.513,341200000.0
2007-04-03 19:00:00,85.509,85.51,85.463,85.463,324200000.0
2007-04-03 19:15:00,85.485,85.518,85.456,85.512,291200000.0
2007-04-03 19:30:00,85.513,85.522,85.475,85.496,183000000.0
2007-04-03 19:45:00,85.502,85.531,85.473,85.529,207800000.0
2007-04-03 20:00:00,85.535,85.556,85.433,85.49,247400000.0
2007-04-03 20:15:00,85.492,85.595,85.467,85.545,237200000.0
2007-04-03 20:30:00,85.554,85.557,85.483,85.532,195200000.0
2007-04-03 20:45:00,85.535,85.568,85.517,85.517,176800000.0
2007-04-03 21:00:00,85.52,85.532,85.413,85.45,206400000.0
2007-04-03 21:15:00,85.439,85.517,85.42,85.5,171600000.0
2007-04-03 21:30:00,85.503,85.545,85.419,85.54,190400000.0
2007-04-03 21:45:00,85.446,85.54,85.417,85.478,204200000.0
2007-04-03 22:00:00,85.483,85.594,85.431,85.586,204600000.0
2007-04-03 22:15:00,85.583,85.628,85.528,85.585,184400000.0
2007-04-03 22:30:00,85.566,85.602,85.494,85.495,225000000.0
2007-04-03 22:45:00,85.576,85.585,85.452,85.52,182400000.0
2007-04-03 23:00:00,85.521,85.576,85.482,85.562,220800000.0
2007-04-03 23:15:00,85.568,85.665,85.533,85.607,188800000.0
2007-04-03 23:30:00,85.615,85.628,85.514,85.599,224200000.0
2007-04-03 23:45:00,85.6,85.626,85.511,85.595,190800000.0
2007-04-04 00:00:00,85.605,85.606,85.494,85.544,156200000.0
2007-04-04 00:15:00,85.48,85.566,85.471,85.522,213800000.0
2007-04-04 00:30:00,85.511,85.56,85.418,85.5,198000000.0
2007-04-04 00:45:00,85.496,85.529,85.414,85.466,190200000.0
2007-04-04 01:00:00,85.459,85.496,85.374,85.448,203600000.0
2007-04-04 01:15:00,85.446,85.451,85.34,85.392,210600000.0
2007-04-04 01:30:00,85.33,85.376,85.204,85.291,197800000.0
2007-04-04 01:45:00,85.286,85.317,85.187,85.237,204800000.0
2007-04-04 02:00:00,85.268,85.401,85.255,85.283,197200000.0
2007-04-04 02:15:00,85.27,85.27,85.102,85.134,197800000.0
2007-04-04 02:30:00,85.15,85.3,85.102,85.287,189800000.0
2007-04-04 02:45:00,85.305,85.352,85.152,85.276,177600000.0
2007-04-04 03:00:00,85.284,85.286,85.191,85.192,200000000.0
2007-04-04 03:15:00,85.18,85.217,85.159,85.178,184000000.0
2007-04-04 03:30:00,85.183,85.216,85.085,85.176,176400000.0
2007-04-04 03:45:00,85.169,85.191,85.122,85.191,187000000.0
2007-04-04 04:00:00,85.199,85.278,85.15,85.274,180200000.0
2007-04-04 04:15:00,85.281,85.3,85.172,85.245,189200000.0
2007-04-04 04:30:00,85.239,85.279,85.194,85.255,169000000.0
2007-04-04 04:45:00,85.262,85.31,85.218,85.267,189800000.0
2007-04-04 05:00:00,85.221,85.287,85.203,85.271,172000000.0
2007-04-04 05:15:00,85.271,85.385,85.211,85.374,183800000.0
2007-04-04 05:30:00,85.381,85.389,85.303,85.318,177000000.0
2007-04-04 05:45:00,85.365,85.427,85.32,85.402,197200000.0
2007-04-04 06:00:00,85.426,85.487,85.36,85.374,185000000.0
2007-04-04 06:15:00,85.377,85.449,85.377,85.439,167200000.0
2007-04-04 06:30:00,85.435,85.51,85.404,85.446,196600000.0
2007-04-04 06:45:00,85.454,85.484,85.354,85.443,200400000.0
2007-04-04 07:00:00,85.445,85.547,85.394,85.516,191400000.0
2007-04-04 07:15:00,85.5,85.504,85.365,85.367,194800000.0
2007-04-04 07:30:00,85.433,85.489,85.387,85.489,178600000.0
2007-04-04 07:45:00,85.492,85.519,85.424,85.45,186400000.0
2007-04-04 08:00:00,85.435,85.435,85.323,85.429,190200000.0
2007-04-04 08:15:00,85.438,85.521,85.405,85.471,190400000.0
2007-04-04 08:30:00,85.471,85.489,85.38,85.461,202600000.0
2007-04-04 08:45:00,85.458,85.533,85.418,85.476,195600000.0
2007-04-04 09:00:00,85.465,85.475,85.413,85.45,194600000.0
2007-04-04 09:15:00,85.466,85.528,85.439,85.494,190400000.0
2007-04-04 09:30:00,85.492,85.514,85.397,85.493,195600000.0
2007-04-04 09:45:00,85.451,85.548,85.439,85.52,194400000.0
2007-04-04 10:00:00,85.509,85.595,85.414,85.574,190800000.0
2007-04-04 10:15:00,85.56,85.569,85.447,85.449,184800000.0
2007-04-04 10:30:00,85.454,85.462,85.334,85.432,185000000.0
2007-04-04 10:45:00,85.414,85.498,85.378,85.473,204200000.0
2007-04-04 11:00:00,85.443,85.484,85.346,85.429,217600000.0
2007-04-04 11:15:00,85.418,85.455,85.313,85.394,200800000.0
2007-04-04 11:30:00,85.443,85.453,85.397,85.428,193000000.0
2007-04-04 11:45:00,85.425,85.532,85.407,85.521,192000000.0
2007-04-04 12:00:00,85.525,85.525,85.462,85.52,191400000.0
2007-04-04 12:15:00,85.522,85.562,85.474,85.489,204200000.0
2007-04-04 12:30:00,85.488,85.496,85.372,85.46,211600000.0
2007-04-04 12:45:00,85.455,85.481,85.334,85.334,202000000.0
2007-04-04 13:00:00,85.319,85.44,85.279,85.412,207800000.0
2007-04-04 13:15:00,85.433,85.502,85.344,85.441,195200000.0
2007-04-04 13:30:00,85.445,85.466,85.377,85.385,300600000.0
2007-04-04 13:45:00,85.382,85.399,85.331,85.388,270000000.0
2007-04-04 14:00:00,85.395,85.467,85.335,85.345,372000000.0
2007-04-04 14:15:00,85.328,85.451,85.328,85.436,313800000.0
2007-04-04 14:30:00,85.435,85.435,85.299,85.344,302800000.0
2007-04-04 14:45:00,85.35,85.385,85.344,85.383,269200000.0
2007-04-04 15:00:00,85.398,85.43,85.316,85.361,288400000.0
2007-04-04 15:15:00,85.364,85.364,85.206,85.3,451000000.0
2007-04-04 15:30:00,85.225,85.342,85.182,85.236,593600000.0
2007-04-04 15:45:00,85.233,85.292,85.147,85.254,340600000.0
2007-04-04 16:00:00,85.231,85.346,85.206,85.299,590400000.0
2007-04-04 16:15:00,85.301,85.447,85.261,85.441,413800000.0
2007-04-04 16:30:00,85.437,85.587,85.437,85.548,554000000.0
2007-04-04 16:45:00,85.551,85.553,85.481,85.498,569600000.0
2007-04-04 17:00:00,85.509,85.664,85.504,85.593,626000000.0
2007-04-04 17:15:00,85.601,85.672,85.587,85.587,343800000.0
2007-04-04 17:30:00,85.577,85.698,85.576,85.608,541600000.0
2007-04-04 17:45:00,85.604,85.615,85.482,85.493,602800000.0
2007-04-04 18:00:00,85.506,85.521,85.445,85.505,436400000.0
2007-04-04 18:15:00,85.515,85.546,85.496,85.53,506800000.0
2007-04-04 18:30:00,85.527,85.536,85.488,85.515,682000000.0
2007-04-04 18:45:00,85.518,85.607,85.45,85.606,340600000.0
2007-04-04 19:00:00,85.633,85.639,85.527,85.54,323600000.0
2007-04-04 19:15:00,85.603,85.61,85.513,85.563,291200000.0
2007-04-04 19:30:00,85.567,85.574,85.475,85.518,183800000.0
2007-04-04 19:45:00,85.458,85.548,85.444,85.545,218000000.0
2007-04-04 20:00:00,85.539,85.542,85.462,85.53,228600000.0
2007-04-04 20:15:00,85.472,85.53,85.43,85.463,230600000.0
2007-04-04 20:30:00,85.458,85.493,85.411,85.433,197200000.0
2007-04-04 20:45:00,85.481,85.532,85.425,85.496,187200000.0
2007-04-04 21:00:00,85.473,85.495,85.404,85.434,200400000.0
2007-04-04 21:15:00,85.41,85.525,85.378,85.5,175400000.0
2007-04-04 21:30:00,85.499,85.601,85.433,85.459,195200000.0
2007-04-04 21:45:00,85.518,85.55,85.454,85.53,199400000.0
2007-04-04 22:00:00,85.546,85.569,85.471,85.499,209000000.0
2007-04-04 22:15:00,85.486,85.568,85.483,85.563,191800000.0
2007-04-04 22:30:00,85.576,85.582,85.479,85.539,213800000.0
2007-04-04 22:45:00,85.487,85.588,85.468,85.573,196200000.0
2007-04-04 23:00:00,85.575,85.575,85.48,85.534,220200000.0
2007-04-04 23:15:00,85.533,85.536,85.385,85.439,188200000.0
2007-04-04 23:30:00,85.487,85.525,85.437,85.523,211000000.0
2007-04-04 23:45:00,85.528,85.619,85.461,85.509,192000000.0
2007-04-05 00:00:00,85.526,85.626,85.452,85.457,167400000.0
2007-04-05 00:15:00,85.507,85.625,85.492,85.546,209600000.0
2007-04-05 00:30:00,85.54,85.664,85.52,85.574,205800000.0
2007-04-05 00:45:00,85.604,85.618,85.533,85.572,190200000.0
2007-04-05 01:00:00,85.585,85.651,85.546,85.552,198800000.0
2007-04-05 01:15:00,85.585,85.632,85.502,85.59,211200000.0
2007-04-05 01:30:00,85.588,85.717,85.58,85.71,198400000.0
2007-04-05 01:45:00,85.697,85.713,85.438,85.567,206400000.0
2007-04-05 02:00:00,85.57,85.649,85.55,85.586,197800000.0
2007-04-05 02:15:00,85.592,85.625,85.454,85.485,198200000.0
2007-04-05 02:30:00,85.487,85.557,85.46,85.555,189800000.0
2007-04-05 02:45:00,85.554,85.582,85.465,85.563,176400000.0
2007-04-05 03:00:00,85.582,85.623,85.506,85.598,199400000.0
2007-04-05 03:15:00,85.607,85.625,85.546,85.583,197200000.0
2007-04-05 03:30:00,85.584,85.59,85.489,85.547,176400000.0
2007-04-05 03:45:00,85.546,85.551,85.448,85.507,175400000.0
2007-04-05 04:00:00,85.475,85.515,85.447,85.473,176400000.0
2007-04-05 04:15:00,85.467,85.482,85.358,85.37,190400000.0
2007-04-05 04:30:00,85.382,85.443,85.327,85.345,164600000.0
2007-04-05 04:45:00,85.355,85.43,85.265,85.403,176400000.0
2007-04-05 05:00:00,85.391,85.428,85.352,85.372,191400000.0
2007-04-05 05:15:00,85.371,85.402,85.319,85.352,182200000.0
2007-04-05 05:30:00,85.329,85.442,85.307,85.424,152400000.0
2007-04-05 05:45:00,85.416,85.44,85.34,85.414,187600000.0
2007-04-05 06:00:00,85.421,85.449,85.354,85.383,185600000.0
2007-04-05 06:15:00,85.426,85.483,85.415,85.463,153600000.0
2007-04-05 06:30:00,85.455,85.514,85.399,85.467,202000000.0
2007-04-05 06:45:00,85.465,85.468,85.386,85.414,205200000.0
2007-04-05 07:00:00,85.424,85.466,85.398,85.418,188200000.0
2007-04-05 07:15:00,85.46,85.468,85.371,85.385,195600000.0
2007-04-05 07:30:00,85.374,85.539,85.348,85.521,196800000.0
2007-04-05 07:45:00,85.521,85.583,85.468,85.468,189800000.0
2007-04-05 08:00:00,85.49,85.536,85.442,85.442,195200000.0
2007-04-05 08:15:00,85.457,85.482,85.418,85.425,196800000.0
2007-04-05 08:30:00,85.424,85.437,85.33,85.421,202600000.0
2007-04-05 08:45:00,85.422,85.557,85.417,85.529,193600000.0
2007-04-05 09:00:00,85.531,85.545,85.505,85.516,195000000.0
2007-04-05 09:15:00,85.51,85.673,85.509,85.666,187200000.0
2007-04-05 09:30:00,85.649,85.685,85.607,85.654,191200000.0
2007-04-05 09:45:00,85.656,85.846,85.642,85.839,200000000.0
2007-04-05 10:00:00,85.828,85.983,85.782,85.968,191400000.0
2007-04-05 10:15:00,85.965,85.969,85.853,85.853,177000000.0
2007-04-05 10:30:00,85.84,85.861,85.763,85.835,185000000.0
2007-04-05 10:45:00,85.823,85.828,85.622,85.744,204800000.0
2007-04-05 11:00:00,85.756,85.876,85.718,85.867,217600000.0
2007-04-05 11:15:00,85.866,85.892,85.773,85.795,200400000.0
2007-04-05 11:30:00,85.796,85.809,85.763,85.784,193600000.0
2007-04-05 11:45:00,85.794,85.794,85.653,85.688,190800000.0
2007-04-05 12:00:00,85.697,85.752,85.692,85.744,191400000.0
2007-04-05 12:15:00,85.756,85.783,85.695,85.749,204200000.0
2007-04-05 12:30:00,85.728,85.82,85.696,85.802,211200000.0
2007-04-05 12:45:00,85.774,85.843,85.759,85.801,202600000.0
2007-04-05 13:00:00,85.806,85.864,85.763,85.842,204000000.0
2007-04-05 13:15:00,85.861,85.945,85.786,85.933,189800000.0
2007-04-05 13:30:00,85.921,85.933,85.787,85.806,310800000.0
2007-04-05 13:45:00,85.811,85.893,85.748,85.874,283000000.0
2007-04-05 14:00:00,85.892,85.927,85.858,85.909,371000000.0
2007-04-05 14:15:00,85.905,85.923,85.859,85.901,310000000.0
2007-04-05 14:30:00,85.893,85.943,85.775,85.832,284600000.0
2007-04-05 14:45:00,85.823,85.842,85.765,85.83,268200000.0
2007-04-05 15:00:00,85.83,85.85,85.763,85.842,288800000.0
2007-04-05 15:15:00,85.82,85.939,85.652,85.734,446800000.0
2007-04-05 15:30:00,85.669,85.839,85.669,85.748,594000000.0
2007-04-05 15:45:00,85.788,85.91,85.762,85.898,337800000.0
2007-04-05 16:00:00,85.884,85.916,85.804,85.856,581000000.0
2007-04-05 16:15:00,85.855,85.881,85.767,85.781,413200000.0
2007-04-05 16:30:00,85.786,85.846,85.747,85.831,564600000.0
2007-04-05 16:45:00,85.832,85.859,85.763,85.763,570200000.0
2007-04-05 17:00:00,85.743,85.846,85.726,85.776,624600000.0
2007-04-05 17:15:00,85.777,85.813,85.712,85.81,344800000.0
2007-04-05 17:30:00,85.777,85.829,85.717,85.762,541600000.0
2007-04-05 17:45:00,85.72,85.801,85.706,85.728,609400000.0
2007-04-05 18:00:00,85.736,85.819,85.727,85.815,437800000.0
2007-04-05 18:15:00,85.824,85.893,85.82,85.88,512200000.0
2007-04-05 18:30:00,85.889,85.905,85.837,85.886,673800000.0
2007-04-05 18:45:00,85.886,85.887,85.815,85.869,340000000.0
2007-04-05 19:00:00,85.868,85.913,85.836,85.87,316800000.0
2007-04-05 19:15:00,85.883,85.883,85.816,85.841,275600000.0
2007-04-05 19:30:00,85.816,85.845,85.784,85.828,171000000.0
2007-04-05 19:45:00,85.819,85.853,85.794,85.818,192800000.0
2007-04-05 20:00:00,85.827,85.852,85.763,85.821,247200000.0
2007-04-05 20:15:00,85.782,85.841,85.771,85.838,225000000.0
2007-04-05 20:30:00,85.808,85.846,85.782,85.798,167400000.0
2007-04-05 20:45:00,85.805,85.83,85.724,85.799,198400000.0
2007-04-05 21:00:00,85.756,85.826,85.747,85.797,167400000.0
2007-04-05 21:15:00,85.755,85.845,85.693,85.842,164200000.0
2007-04-05 21:30:00,85.838,85.838,85.708,85.786,186000000.0
2007-04-05 21:45:00,85.791,85.841,85.773,85.831,188200000.0
2007-04-05 22:00:00,85.824,85.848,85.784,85.836,201000000.0
2007-04-05 22:15:00,85.834,85.858,85.776,85.816,178600000.0
2007-04-05 22:30:00,85.833,85.922,85.784,85.919,212200000.0
2007-04-05 22:45:00,85.923,85.981,85.895,85.913,190400000.0
2007-04-05 23:00:00,85.923,85.929,85.835,85.865,219600000.0
2007-04-05 23:15:00,85.859,85.864,85.772,85.815,188800000.0
2007-04-05 23:30:00,85.833,85.863,85.766,85.766,226400000.0
2007-04-05 23:45:00,85.819,85.819,85.689,85.747,164200000.0
2007-04-06 00:00:00,85.773,85.821,85.77,85.787,172800000.0
2007-04-06 00:15:00,85.761,85.822,85.731,85.8,189800000.0
2007-04-06 00:30:00,85.818,85.853,85.792,85.852,207200000.0
2007-04-06 00:45:00,85.83,85.852,85.776,85.814,192400000.0
2007-04-06 01:00:00,85.812,85.847,85.767,85.81,180200000.0
2007-04-06 01:15:00,85.838,85.838,85.768,85.77,192400000.0
2007-04-06 01:30:00,85.815,85.84,85.789,85.838,197800000.0
2007-04-06 01:45:00,85.836,85.862,85.77,85.78,205200000.0
2007-04-06 02:00:00,85.792,85.843,85.756,85.795,198800000.0
2007-04-06 02:15:00,85.786,85.856,85.735,85.825,198200000.0
2007-04-06 02:30:00,85.829,85.846,85.788,85.807,181200000.0
2007-04-06 02:45:00,85.793,85.832,85.707,85.832,177000000.0
2007-04-06 03:00:00,85.825,85.847,85.737,85.781,200000000.0
2007-04-06 03:15:00,85.802,85.822,85.773,85.786,188800000.0
2007-04-06 03:30:00,85.802,85.813,85.717,85.77,194600000.0
2007-04-06 03:45:00,85.789,85.796,85.738,85.788,187200000.0
2007-04-06 04:00:00,85.786,85.803,85.757,85.768,184000000.0
2007-04-06 04:15:00,85.799,85.816,85.692,85.81,156200000.0
2007-04-06 04:30:00,85.793,85.826,85.775,85.798,155600000.0
2007-04-06 04:45:00,85.823,85.823,85.72,85.797,177000000.0
2007-04-06 05:00:00,85.764,85.83,85.764,85.83,190800000.0
2007-04-06 05:15:00,85.83,85.832,85.761,85.786,163200000.0
2007-04-06 05:30:00,85.801,85.83,85.771,85.828,161000000.0
2007-04-06 05:45:00,85.824,85.871,85.78,85.855,187200000.0
2007-04-06 06:00:00,85.859,85.899,85.773,85.898,185600000.0
2007-04-06 06:15:00,85.892,85.938,85.819,85.928,164200000.0
2007-04-06 06:30:00,85.921,85.957,85.8,85.851,204600000.0
2007-04-06 06:45:00,85.86,85.908,85.843,85.889,202000000.0
2007-04-06 07:00:00,85.899,85.931,85.881,85.913,192400000.0
2007-04-06 07:15:00,85.928,85.972,85.888,85.931,198200000.0
2007-04-06 07:30:00,85.927,85.968,85.911,85.93,191400000.0
2007-04-06 07:45:00,85.944,85.944,85.825,85.892,190400000.0
2007-04-06 08:00:00,85.909,85.925,85.828,85.843,192800000.0
2007-04-06 08:15:00,85.863,85.863,85.799,85.861,198400000.0
2007-04-06 08:30:00,85.847,85.852,85.815,85.833,202600000.0
2007-04-06 08:45:00,85.84,85.873,85.822,85.854,186600000.0
2007-04-06 09:00:00,85.852,85.908,85.825,85.826,194600000.0
2007-04-06 09:15:00,85.831,85.872,85.808,85.818,174400000.0
2007-04-06 09:30:00,85.84,85.85,85.782,85.799,180600000.0
2007-04-06 09:45:00,85.824,85.869,85.771,85.857,194600000.0
2007-04-06 10:00:00,85.832,85.887,85.822,85.875,192400000.0
2007-04-06 10:15:00,85.858,85.905,85.846,85.877,186000000.0
2007-04-06 10:30:00,85.888,85.923,85.868,85.913,152000000.0
2007-04-06 10:45:00,85.932,85.944,85.815,85.876,180800000.0
2007-04-06 11:00:00,85.905,85.916,85.833,85.912,216400000.0
2007-04-06 11:15:00,85.879,85.913,85.879,85.883,188000000.0
2007-04-06 11:30:00,85.894,85.913,85.843,85.853,182400000.0
2007-04-06 11:45:00,85.867,85.879,85.842,85.871,145600000.0
2007-04-06 12:00:00,85.842,85.883,85.84,85.859,166200000.0
2007-04-06 12:15:00,85.856,85.901,85.801,85.876,168000000.0
2007-04-06 12:30:00,85.866,85.93,85.836,85.918,198800000.0
2007-04-06 12:45:00,85.93,85.931,85.794,85.839,189800000.0
2007-04-06 13:00:00,85.843,85.873,85.805,85.858,192400000.0
2007-04-06 13:15:00,85.825,85.905,85.783,85.875,108600000.0
2007-04-06 13:30:00,85.833,85.888,85.83,85.858,260800000.0
2007-04-06 13:45:00,85.851,85.954,85.829,85.948,282000000.0
2007-04-06 14:00:00,85.953,85.99,85.926,85.977,371400000.0
2007-04-06 14:15:00,85.961,85.961,85.862,85.872,313000000.0
2007-04-06 14:30:00,85.972,86.121,85.916,86.072,320000000.0
2007-04-06 14:45:00,86.091,86.105,85.994,86.005,268800000.0
2007-04-06 15:00:00,86.01,86.099,85.988,86.002,284000000.0
2007-04-06 15:15:00,85.99,86.092,85.985,86.083,448400000.0
2007-04-06 15:30:00,85.97,86.118,85.909,86.076,594800000.0
2007-04-06 15:45:00,86.085,86.155,86.07,86.155,340200000.0
2007-04-06 16:00:00,86.182,86.182,85.98,86.032,581200000.0
2007-04-06 16:15:00,86.029,86.039,85.971,86.009,412600000.0
2007-04-06 16:30:00,85.992,85.992,85.923,85.944,551200000.0
2007-04-06 16:45:00,85.928,85.982,85.924,85.957,538400000.0
2007-04-06 17:00:00,85.973,85.994,85.957,85.965,627600000.0
2007-04-06 17:15:00,85.982,86.029,85.975,85.983,310600000.0
2007-04-06 17:30:00,86.005,86.017,85.955,86.01,527600000.0
2007-04-06 17:45:00,86.009,86.029,85.977,86.012,542200000.0
2007-04-06 18:00:00,86.006,86.025,85.976,86.017,402400000.0
2007-04-06 18:15:00,86.001,86.028,85.975,85.977,442600000.0
2007-04-06 18:30:00,85.99,86.03,85.965,85.994,680400000.0
2007-04-06 18:45:00,85.985,86.078,85.97,86.064,342400000.0
2007-04-06 19:00:00,86.062,86.086,86.017,86.021,326200000.0
2007-04-06 19:15:00,86.069,86.083,86.027,86.06,231800000.0
2007-04-06 19:30:00,86.053,86.065,86.018,86.029,159400000.0
2007-04-06 19:45:00,86.054,86.066,86.025,86.038,161600000.0
2007-04-06 20:00:00,86.05,86.055,85.985,86.05,218600000.0
2007-04-06 20:15:00,86.048,86.06,86.02,86.046,225400000.0
2007-04-06 20:30:00,86.045,86.063,86.01,86.022,150400000.0
2007-04-06 20:45:00,86.02,86.06,86.015,86.058,131400000.0
2007-04-06 21:00:00,86.049,86.093,86.016,86.07,127400000.0
2007-04-06 21:15:00,86.024,86.093,86.003,86.037,146400000.0
2007-04-06 21:30:00,86.067,86.07,85.913,85.956,189200000.0
2007-04-06 21:45:00,85.933,85.972,85.906,85.925,178600000.0
2007-04-06 22:00:00,85.945,85.95,85.861,85.938,157800000.0
2007-04-06 22:15:00,85.929,85.929,85.849,85.864,173200000.0
2007-04-06 22:30:00,85.882,85.897,85.8,85.82,162000000.0
2007-04-06 22:45:00,85.84,85.915,85.83,85.883,184000000.0
2007-04-08 23:00:00,86.0,86.023,85.843,85.995,194600000.0
2007-04-08 23:15:00,85.996,86.037,85.933,86.016,147600000.0
2007-04-08 23:30:00,86.02,86.027,85.942,85.997,226600000.0
2007-04-08 23:45:00,85.973,86.0,85.901,85.983,161800000.0
2007-04-09 00:00:00,85.98,86.066,85.96,86.059,137600000.0
2007-04-09 00:15:00,86.065,86.11,85.991,86.11,203600000.0
2007-04-09 00:30:00,86.095,86.149,85.98,86.04,188600000.0
2007-04-09 00:45:00,86.036,86.065,86.007,86.051,179200000.0
2007-04-09 01:00:00,86.048,86.077,85.978,86.046,192000000.0
2007-04-09 01:15:00,86.073,86.092,86.028,86.083,210600000.0
2007-04-09 01:30:00,86.085,86.099,86.001,86.024,204200000.0
2007-04-09 01:45:00,86.029,86.067,85.991,86.03,205800000.0
2007-04-09 02:00:00,86.038,86.038,85.939,85.962,193400000.0
2007-04-09 02:15:00,85.961,86.036,85.938,86.005,198400000.0
2007-04-09 02:30:00,85.989,86.02,85.906,85.913,210600000.0
2007-04-09 02:45:00,85.973,86.006,85.906,85.976,199400000.0
2007-04-09 03:00:00,85.97,85.994,85.895,85.977,189600000.0
2007-04-09 03:15:00,85.981,86.0,85.932,85.98,197600000.0
2007-04-09 03:30:00,85.987,86.031,85.978,86.021,209000000.0
2007-04-09 03:45:00,86.006,86.029,85.988,86.002,140200000.0
2007-04-09 04:00:00,85.995,86.107,85.98,86.087,192000000.0
2007-04-09 04:15:00,86.091,86.148,86.076,86.145,227400000.0
2007-04-09 04:30:00,86.137,86.152,86.05,86.079,189200000.0
2007-04-09 04:45:00,86.071,86.125,86.062,86.112,219000000.0
2007-04-09 05:00:00,86.105,86.113,86.057,86.062,204200000.0
2007-04-09 05:15:00,86.065,86.065,85.936,86.011,219200000.0
2007-04-09 05:30:00,85.991,86.047,85.976,86.041,180800000.0
2007-04-09 05:45:00,86.046,86.054,85.975,86.035,193600000.0
2007-04-09 06:00:00,86.01,86.049,86.003,86.012,188600000.0
2007-04-09 06:15:00,86.042,86.058,85.935,86.0,188600000.0
2007-04-09 06:30:00,86.003,86.064,85.934,85.997,172200000.0
2007-04-09 06:45:00,86.024,86.046,85.973,86.029,180600000.0
2007-04-09 07:00:00,86.01,86.043,85.983,86.006,181600000.0
2007-04-09 07:15:00,85.987,86.045,85.987,86.033,170600000.0
2007-04-09 07:30:00,86.03,86.079,85.985,86.041,232400000.0
2007-04-09 07:45:00,86.024,86.05,85.962,86.018,246200000.0
2007-04-09 08:00:00,86.015,86.02,85.957,85.996,197200000.0
2007-04-09 08:15:00,85.998,86.143,85.995,86.121,184000000.0
2007-04-09 08:30:00,86.122,86.249,86.122,86.173,290000000.0
2007-04-09 08:45:00,86.175,86.211,86.13,86.202,313400000.0
2007-04-09 09:00:00,86.206,86.304,86.206,86.258,341600000.0
2007-04-09 09:15:00,86.259,86.27,86.208,86.213,671600000.0
2007-04-09 09:30:00,86.211,86.226,86.18,86.215,500200000.0
2007-04-09 09:45:00,86.209,86.238,86.204,86.209,437600000.0
2007-04-09 10:00:00,86.217,86.256,86.191,86.251,597800000.0
2007-04-09 10:15:00,86.245,86.305,86.216,86.247,538000000.0
2007-04-09 10:30:00,86.243,86.258,86.195,86.24,334000000.0
2007-04-09 10:45:00,86.238,86.247,86.189,86.208,627400000.0
2007-04-09 11:00:00,86.187,86.225,86.16,86.186,570600000.0
2007-04-09 11:15:00,86.173,86.176,86.118,86.141,549600000.0
2007-04-09 11:30:00,86.152,86.155,86.044,86.088,413600000.0
2007-04-09 11:45:00,86.085,86.169,86.054,86.161,575600000.0
2007-04-09 12:00:00,86.146,86.156,86.104,86.137,339600000.0
2007-04-09 12:15:00,86.141,86.221,86.05,86.05,593600000.0
2007-04-09 12:30:00,86.117,86.165,86.019,86.165,444200000.0
2007-04-09 12:45:00,86.167,86.183,86.133,86.163,266400000.0
2007-04-09 13:00:00,86.17,86.179,86.123,86.136,268800000.0
2007-04-09 13:15:00,86.128,86.153,86.094,86.103,294400000.0
2007-04-09 13:30:00,86.11,86.13,86.039,86.113,301200000.0
2007-04-09 13:45:00,86.089,86.155,86.082,86.135,372600000.0
2007-04-09 14:00:00,86.159,86.164,85.995,86.016,282600000.0
2007-04-09 14:15:00,86.026,86.128,85.995,86.128,318800000.0
2007-04-09 14:30:00,86.14,86.145,85.997,86.09,183400000.0
2007-04-09 14:45:00,86.078,86.092,85.989,85.996,194000000.0
2007-04-09 15:00:00,85.969,85.997,85.935,85.951,200800000.0
2007-04-09 15:15:00,85.948,85.954,85.778,85.851,210400000.0
2007-04-09 15:30:00,85.857,85.862,85.784,85.839,204200000.0
2007-04-09 15:45:00,85.84,86.019,85.831,86.019,192400000.0
2007-04-09 16:00:00,86.018,86.021,85.884,85.923,191400000.0
2007-04-09 16:15:00,85.917,85.944,85.846,85.883,192400000.0
2007-04-09 16:30:00,85.865,85.901,85.855,85.885,201800000.0
2007-04-09 16:45:00,85.901,85.901,85.797,85.849,217400000.0
2007-04-09 17:00:00,85.849,85.946,85.766,85.936,204200000.0
2007-04-09 17:15:00,85.932,85.946,85.848,85.915,173800000.0
2007-04-09 17:30:00,85.927,85.98,85.876,85.932,184400000.0
2007-04-09 17:45:00,85.933,85.947,85.833,85.865,192000000.0
2007-04-09 18:00:00,85.88,85.912,85.818,85.89,195600000.0
2007-04-09 18:15:00,85.879,85.915,85.84,85.903,183800000.0
2007-04-09 18:30:00,85.907,85.94,85.866,85.901,178000000.0
2007-04-09 18:45:00,85.902,85.911,85.814,85.879,195600000.0
2007-04-09 19:00:00,85.869,85.909,85.859,85.894,186600000.0
2007-04-09 19:15:00,85.905,85.917,85.862,85.898,192000000.0
2007-04-09 19:30:00,85.88,85.902,85.865,85.889,185200000.0
2007-04-09 19:45:00,85.876,85.906,85.864,85.904,179600000.0
2007-04-09 20:00:00,85.902,85.902,85.865,85.874,176400000.0
2007-04-09 20:15:00,85.869,85.875,85.805,85.81,167400000.0
2007-04-09 20:30:00,85.797,85.839,85.772,85.802,191800000.0
2007-04-09 20:45:00,85.819,85.876,85.792,85.849,169800000.0
2007-04-09 21:00:00,85.835,85.859,85.801,85.837,198400000.0
2007-04-09 21:15:00,85.828,85.873,85.799,85.854,185600000.0
2007-04-09 21:30:00,85.862,85.871,85.828,85.828,156600000.0
2007-04-09 21:45:00,85.857,85.899,85.783,85.891,184400000.0
2007-04-09 22:00:00,85.863,85.91,85.788,85.865,194000000.0
2007-04-09 22:15:00,85.897,85.949,85.845,85.949,151800000.0
2007-04-09 22:30:00,85.921,85.944,85.882,85.933,176000000.0
2007-04-09 22:45:00,85.944,85.972,85.876,85.912,192000000.0
2007-04-09 23:00:00,85.918,85.973,85.854,85.966,177000000.0
2007-04-09 23:15:00,85.951,85.994,85.933,85.951,161600000.0
2007-04-09 23:30:00,85.94,85.979,85.854,85.976,190800000.0
2007-04-09 23:45:00,85.97,85.982,85.911,85.945,169400000.0
2007-04-10 00:00:00,85.92,85.92,85.772,85.879,186000000.0
2007-04-10 00:15:00,85.886,85.886,85.758,85.82,194600000.0
2007-04-10 00:30:00,85.805,85.849,85.801,85.842,182200000.0
2007-04-10 00:45:00,85.835,85.845,85.693,85.783,199400000.0
2007-04-10 01:00:00,85.785,85.848,85.68,85.844,177600000.0
2007-04-10 01:15:00,85.846,85.924,85.832,85.9,190400000.0
2007-04-10 01:30:00,85.907,85.909,85.781,85.863,197200000.0
2007-04-10 01:45:00,85.863,85.958,85.855,85.942,198400000.0
2007-04-10 02:00:00,85.952,86.019,85.949,85.987,204400000.0
2007-04-10 02:15:00,85.983,85.983,85.94,85.949,197800000.0
2007-04-10 02:30:00,85.94,86.022,85.917,86.022,210600000.0
2007-04-10 02:45:00,86.028,86.163,85.95,86.155,199800000.0
2007-04-10 03:00:00,86.126,86.126,86.042,86.056,189800000.0
2007-04-10 03:15:00,86.056,86.061,85.948,86.001,208400000.0
2007-04-10 03:30:00,86.019,86.087,85.951,85.98,212000000.0
2007-04-10 03:45:00,85.99,86.016,85.89,85.927,190800000.0
2007-04-10 04:00:00,85.929,85.993,85.854,85.977,196200000.0
2007-04-10 04:15:00,85.983,86.026,85.946,86.011,227600000.0
2007-04-10 04:30:00,86.004,86.164,85.95,86.152,194000000.0
2007-04-10 04:45:00,86.148,86.194,86.085,86.168,219600000.0
2007-04-10 05:00:00,86.148,86.175,86.08,86.083,202600000.0
2007-04-10 05:15:00,86.079,86.126,86.034,86.121,219600000.0
2007-04-10 05:30:00,86.121,86.202,86.121,86.183,192200000.0
2007-04-10 05:45:00,86.185,86.227,86.175,86.227,205600000.0
2007-04-10 06:00:00,86.202,86.361,86.202,86.241,206200000.0
2007-04-10 06:15:00,86.231,86.252,86.13,86.24,190800000.0
2007-04-10 06:30:00,86.24,86.254,86.107,86.204,177600000.0
2007-04-10 06:45:00,86.206,86.251,86.195,86.207,191800000.0
2007-04-10 07:00:00,86.228,86.256,86.215,86.25,207800000.0
2007-04-10 07:15:00,86.255,86.265,86.216,86.238,188600000.0
2007-04-10 07:30:00,86.208,86.216,86.152,86.187,224400000.0
2007-04-10 07:45:00,86.194,86.247,86.135,86.217,246800000.0
2007-04-10 08:00:00,86.212,86.28,86.149,86.28,210000000.0
2007-04-10 08:15:00,86.293,86.318,86.231,86.263,182800000.0
2007-04-10 08:30:00,86.247,86.28,86.186,86.216,290400000.0
2007-04-10 08:45:00,86.204,86.267,86.204,86.247,311400000.0
2007-04-10 09:00:00,86.256,86.298,86.241,86.255,342200000.0
2007-04-10 09:15:00,86.253,86.32,86.248,86.307,738800000.0
2007-04-10 09:30:00,86.321,86.374,86.321,86.352,530400000.0
2007-04-10 09:45:00,86.35,86.357,86.288,86.338,436400000.0
2007-04-10 10:00:00,86.322,86.337,86.277,86.285,609000000.0
2007-04-10 10:15:00,86.283,86.304,86.235,86.269,475400000.0
2007-04-10 10:30:00,86.239,86.329,86.239,86.322,400800000.0
2007-04-10 10:45:00,86.322,86.365,86.286,86.35,627200000.0
2007-04-10 11:00:00,86.351,86.525,86.35,86.505,568200000.0
2007-04-10 11:15:00,86.523,86.534,86.453,86.508,560000000.0
2007-04-10 11:30:00,86.487,86.602,86.487,86.575,414200000.0
2007-04-10 11:45:00,86.569,86.639,86.566,86.589,548800000.0
2007-04-10 12:00:00,86.586,86.603,86.525,86.542,340000000.0
2007-04-10 12:15:00,86.554,86.594,86.44,86.477,595400000.0
2007-04-10 12:30:00,86.569,86.628,86.48,86.595,458000000.0
2007-04-10 12:45:00,86.584,86.602,86.53,86.602,328400000.0
2007-04-10 13:00:00,86.6,86.703,86.575,86.674,269200000.0
2007-04-10 13:15:00,86.658,86.683,86.603,86.609,367400000.0
2007-04-10 13:30:00,86.614,86.617,86.543,86.606,326400000.0
2007-04-10 13:45:00,86.617,86.652,86.57,86.575,371600000.0
2007-04-10 14:00:00,86.576,86.607,86.538,86.6,281400000.0
2007-04-10 14:15:00,86.598,86.606,86.548,86.566,310200000.0
2007-04-10 14:30:00,86.558,86.563,86.456,86.532,206800000.0
2007-04-10 14:45:00,86.527,86.544,86.478,86.503,206400000.0
2007-04-10 15:00:00,86.498,86.519,86.436,86.493,201400000.0
2007-04-10 15:15:00,86.485,86.493,86.343,86.457,198400000.0
2007-04-10 15:30:00,86.47,86.482,86.343,86.459,204200000.0
2007-04-10 15:45:00,86.461,86.621,86.442,86.621,190800000.0
2007-04-10 16:00:00,86.631,86.825,86.584,86.812,192400000.0
2007-04-10 16:15:00,86.8,86.801,86.704,86.717,193400000.0
2007-04-10 16:30:00,86.724,86.857,86.71,86.804,201000000.0
2007-04-10 16:45:00,86.807,86.811,86.724,86.743,216800000.0
2007-04-10 17:00:00,86.73,86.816,86.627,86.697,204800000.0
2007-04-10 17:15:00,86.706,86.731,86.614,86.679,185400000.0
2007-04-10 17:30:00,86.7,86.706,86.652,86.685,181600000.0
2007-04-10 17:45:00,86.689,86.777,86.671,86.768,191800000.0
2007-04-10 18:00:00,86.769,86.918,86.75,86.912,206400000.0
2007-04-10 18:15:00,86.909,86.913,86.784,86.811,200000000.0
2007-04-10 18:30:00,86.799,86.863,86.731,86.856,191800000.0
2007-04-10 18:45:00,86.86,86.866,86.793,86.85,193400000.0
2007-04-10 19:00:00,86.85,86.857,86.809,86.824,188200000.0
2007-04-10 19:15:00,86.81,86.868,86.81,86.849,210000000.0
2007-04-10 19:30:00,86.883,86.901,86.82,86.85,200800000.0
2007-04-10 19:45:00,86.839,86.865,86.803,86.817,194000000.0
2007-04-10 20:00:00,86.81,86.84,86.795,86.83,191200000.0
2007-04-10 20:15:00,86.836,86.858,86.805,86.847,190200000.0
2007-04-10 20:30:00,86.847,86.868,86.792,86.841,205000000.0
2007-04-10 20:45:00,86.833,86.84,86.769,86.803,196200000.0
2007-04-10 21:00:00,86.798,86.817,86.771,86.781,210000000.0
2007-04-10 21:15:00,86.811,86.845,86.731,86.79,180200000.0
2007-04-10 21:30:00,86.828,86.849,86.805,86.844,175400000.0
2007-04-10 21:45:00,86.846,86.893,86.784,86.883,177600000.0
2007-04-10 22:00:00,86.841,86.886,86.783,86.869,209000000.0
2007-04-10 22:15:00,86.845,86.911,86.835,86.899,185600000.0
2007-04-10 22:30:00,86.896,87.006,86.888,86.99,183400000.0
2007-04-10 22:45:00,86.995,87.012,86.682,86.869,187200000.0
2007-04-10 23:00:00,86.88,86.978,86.857,86.942,173800000.0
2007-04-10 23:15:00,86.938,86.964,86.913,86.924,152200000.0
2007-04-10 23:30:00,86.911,86.911,86.704,86.716,194600000.0
2007-04-10 23:45:00,86.71,86.732,86.648,86.706,180600000.0
2007-04-11 00:00:00,86.699,86.701,86.608,86.662,181600000.0
2007-04-11 00:15:00,86.668,86.727,86.633,86.712,193400000.0
2007-04-11 00:30:00,86.712,86.719,86.627,86.696,195200000.0
2007-04-11 00:45:00,86.692,86.831,86.664,86.831,199800000.0
2007-04-11 01:00:00,86.812,86.821,86.701,86.777,174800000.0
2007-04-11 01:15:00,86.758,86.787,86.716,86.728,189200000.0
2007-04-11 01:30:00,86.72,86.792,86.636,86.768,200200000.0
2007-04-11 01:45:00,86.765,86.879,86.735,86.8,196600000.0
2007-04-11 02:00:00,86.809,86.866,86.775,86.81,206400000.0
2007-04-11 02:15:00,86.805,86.846,86.795,86.828,198400000.0
2007-04-11 02:30:00,86.832,86.866,86.752,86.776,211000000.0
2007-04-11 02:45:00,86.775,86.809,86.727,86.748,193400000.0
2007-04-11 03:00:00,86.758,86.769,86.674,86.681,186800000.0
2007-04-11 03:15:00,86.683,86.7,86.545,86.56,208800000.0
2007-04-11 03:30:00,86.569,86.597,86.454,86.488,212800000.0
2007-04-11 03:45:00,86.461,86.521,86.451,86.468,181800000.0
2007-04-11 04:00:00,86.481,86.577,86.424,86.552,191400000.0
2007-04-11 04:15:00,86.551,86.551,86.473,86.49,226000000.0
2007-04-11 04:30:00,86.489,86.542,86.43,86.541,190400000.0
2007-04-11 04:45:00,86.538,86.579,86.51,86.554,219600000.0
2007-04-11 05:00:00,86.539,86.61,86.504,86.578,208000000.0
2007-04-11 05:15:00,86.577,86.612,86.505,86.585,220200000.0
2007-04-11 05:30:00,86.58,86.594,86.463,86.486,189600000.0
2007-04-11 05:45:00,86.506,86.517,86.462,86.482,205200000.0
2007-04-11 06:00:00,86.478,86.546,86.47,86.519,200400000.0
2007-04-11 06:15:00,86.526,86.586,86.475,86.546,188200000.0
2007-04-11 06:30:00,86.554,86.618,86.479,86.567,183400000.0
2007-04-11 06:45:00,86.582,86.705,86.555,86.659,195200000.0
2007-04-11 07:00:00,86.675,86.678,86.602,86.646,209600000.0
2007-04-11 07:15:00,86.654,86.701,86.64,86.663,193800000.0
2007-04-11 07:30:00,86.651,86.706,86.633,86.696,223400000.0
2007-04-11 07:45:00,86.683,86.711,86.624,86.665,247200000.0
2007-04-11 08:00:00,86.675,86.701,86.643,86.663,203600000.0
2007-04-11 08:15:00,86.653,86.695,86.638,86.685,183400000.0
2007-04-11 08:30:00,86.685,86.758,86.685,86.758,291600000.0
2007-04-11 08:45:00,86.761,86.841,86.722,86.826,327400000.0
2007-04-11 09:00:00,86.832,86.882,86.779,86.837,341800000.0
2007-04-11 09:15:00,86.82,86.82,86.734,86.75,737200000.0
2007-04-11 09:30:00,86.745,86.766,86.647,86.664,528800000.0
2007-04-11 09:45:00,86.661,86.698,86.631,86.631,438000000.0
2007-04-11 10:00:00,86.626,86.631,86.558,86.591,610400000.0
2007-04-11 10:15:00,86.6,86.675,86.592,86.658,549600000.0
2007-04-11 10:30:00,86.662,86.667,86.58,86.629,401800000.0
2007-04-11 10:45:00,86.629,86.698,86.619,86.681,625400000.0
2007-04-11 11:00:00,86.677,86.726,86.663,86.707,568200000.0
2007-04-11 11:15:00,86.696,86.811,86.693,86.808,560200000.0
2007-04-11 11:30:00,86.837,86.847,86.738,86.799,412800000.0
2007-04-11 11:45:00,86.816,86.842,86.772,86.789,557000000.0
2007-04-11 12:00:00,86.79,86.841,86.751,86.83,340800000.0
2007-04-11 12:15:00,86.828,86.845,86.675,86.703,593200000.0
2007-04-11 12:30:00,86.793,86.797,86.694,86.772,456800000.0
2007-04-11 12:45:00,86.793,86.818,86.729,86.769,328400000.0
2007-04-11 13:00:00,86.774,86.842,86.75,86.824,268200000.0
2007-04-11 13:15:00,86.818,86.847,86.76,86.777,367400000.0
2007-04-11 13:30:00,86.791,86.822,86.747,86.822,325200000.0
2007-04-11 13:45:00,86.841,86.841,86.793,86.817,371600000.0
2007-04-11 14:00:00,86.817,86.857,86.804,86.814,282400000.0
2007-04-11 14:15:00,86.811,86.909,86.81,86.873,310800000.0
2007-04-11 14:30:00,86.871,86.906,86.797,86.894,204200000.0
2007-04-11 14:45:00,86.876,86.911,86.855,86.888,206200000.0
2007-04-11 15:00:00,86.868,86.978,86.867,86.97,202600000.0
2007-04-11 15:15:00,86.968,87.102,86.941,87.001,211000000.0
2007-04-11 15:30:00,86.995,87.035,86.95,87.035,204000000.0
2007-04-11 15:45:00,87.034,87.044,86.985,87.014,192000000.0
2007-04-11 16:00:00,86.986,87.067,86.957,87.023,191200000.0
2007-04-11 16:15:00,87.02,87.022,86.931,86.939,193400000.0
2007-04-11 16:30:00,86.949,86.997,86.94,86.961,200400000.0
2007-04-11 16:45:00,86.955,86.958,86.877,86.89,217000000.0
2007-04-11 17:00:00,86.897,86.922,86.791,86.912,204600000.0
2007-04-11 17:15:00,86.918,86.928,86.815,86.908,187000000.0
2007-04-11 17:30:00,86.918,86.939,86.883,86.909,183800000.0
2007-04-11 17:45:00,86.919,86.92,86.864,86.878,190200000.0
2007-04-11 18:00:00,86.874,86.914,86.77,86.885,205200000.0
2007-04-11 18:15:00,86.88,86.925,86.86,86.899,198800000.0
2007-04-11 18:30:00,86.896,86.92,86.882,86.906,192400000.0
2007-04-11 18:45:00,86.901,86.92,86.868,86.917,183400000.0
2007-04-11 19:00:00,86.923,86.923,86.85,86.866,199800000.0
2007-04-11 19:15:00,86.872,86.911,86.859,86.88,209000000.0
2007-04-11 19:30:00,86.909,86.96,86.878,86.96,201600000.0
2007-04-11 19:45:00,86.94,86.998,86.919,86.947,198800000.0
2007-04-11 20:00:00,86.952,86.956,86.783,86.814,202400000.0
2007-04-11 20:15:00,86.882,86.882,86.742,86.781,190400000.0
2007-04-11 20:30:00,86.784,86.821,86.662,86.689,207400000.0
2007-04-11 20:45:00,86.691,86.784,86.665,86.784,196200000.0
2007-04-11 21:00:00,86.749,86.792,86.732,86.774,211200000.0
2007-04-11 21:15:00,86.774,86.777,86.69,86.763,209600000.0
2007-04-11 21:30:00,86.76,86.785,86.698,86.766,187600000.0
2007-04-11 21:45:00,86.766,86.805,86.692,86.792,186000000.0
2007-04-11 22:00:00,86.786,86.87,86.732,86.855,209800000.0
2007-04-11 22:15:00,86.856,86.899,86.813,86.866,193000000.0
2007-04-11 22:30:00,86.837,86.892,86.803,86.871,184000000.0
2007-04-11 22:45:00,86.875,86.893,86.826,86.869,193000000.0
2007-04-11 23:00:00,86.876,86.899,86.795,86.896,179600000.0
2007-04-11 23:15:00,86.89,86.917,86.851,86.902,146000000.0
2007-04-11 23:30:00,86.898,86.954,86.849,86.951,189200000.0
2007-04-11 23:45:00,86.959,86.969,86.904,86.953,180600000.0
2007-04-12 00:00:00,86.935,86.942,86.863,86.894,192400000.0
2007-04-12 00:15:00,86.906,86.93,86.841,86.917,194600000.0
2007-04-12 00:30:00,86.907,86.913,86.877,86.906,200200000.0
2007-04-12 00:45:00,86.9,86.911,86.777,86.887,195800000.0
2007-04-12 01:00:00,86.847,86.942,86.825,86.914,174800000.0
2007-04-12 01:15:00,86.919,86.94,86.891,86.891,190400000.0
2007-04-12 01:30:00,86.925,86.935,86.778,86.85,198400000.0
2007-04-12 01:45:00,86.849,86.855,86.762,86.807,197800000.0
2007-04-12 02:00:00,86.801,86.85,86.787,86.814,206400000.0
2007-04-12 02:15:00,86.807,86.881,86.798,86.838,198200000.0
2007-04-12 02:30:00,86.84,86.84,86.742,86.744,211200000.0
2007-04-12 02:45:00,86.737,86.781,86.684,86.766,200200000.0
2007-04-12 03:00:00,86.767,86.838,86.731,86.811,189800000.0
2007-04-12 03:15:00,86.818,86.885,86.802,86.856,206800000.0
2007-04-12 03:30:00,86.859,86.911,86.79,86.884,209600000.0
2007-04-12 03:45:00,86.86,86.959,86.837,86.943,182400000.0
2007-04-12 04:00:00,86.942,86.973,86.85,86.871,192000000.0
2007-04-12 04:15:00,86.87,86.895,86.83,86.833,227600000.0
2007-04-12 04:30:00,86.814,86.901,86.774,86.894,182200000.0
2007-04-12 04:45:00,86.881,86.887,86.821,86.821,220200000.0
2007-04-12 05:00:00,86.813,86.838,86.788,86.803,185400000.0
2007-04-12 05:15:00,86.821,86.838,86.734,86.797,219600000.0
2007-04-12 05:30:00,86.783,86.814,86.745,86.776,190400000.0
2007-04-12 05:45:00,86.771,86.81,86.753,86.774,205200000.0
2007-04-12 06:00:00,86.769,86.779,86.712,86.76,201000000.0
2007-04-12 06:15:00,86.773,86.784,86.621,86.784,192000000.0
2007-04-12 06:30:00,86.783,86.82,86.711,86.812,175400000.0
2007-04-12 06:45:00,86.826,86.837,86.797,86.817,198000000.0
2007-04-12 07:00:00,86.812,86.812,86.609,86.67,199400000.0
2007-04-12 07:15:00,86.669,86.755,86.631,86.682,188800000.0
2007-04-12 07:30:00,86.672,86.717,86.655,86.703,244600000.0
2007-04-12 07:45:00,86.696,86.761,86.599,86.742,248400000.0
2007-04-12 08:00:00,86.707,86.754,86.663,86.753,199800000.0
2007-04-12 08:15:00,86.762,86.84,86.726,86.837,183800000.0
2007-04-12 08:30:00,86.816,86.854,86.76,86.766,289200000.0
2007-04-12 08:45:00,86.764,86.766,86.733,86.751,308600000.0
2007-04-12 09:00:00,86.75,86.769,86.723,86.745,341200000.0
2007-04-12 09:15:00,86.736,86.81,86.705,86.799,741000000.0
2007-04-12 09:30:00,86.803,86.812,86.701,86.725,530000000.0
2007-04-12 09:45:00,86.73,86.741,86.691,86.73,437200000.0
2007-04-12 10:00:00,86.729,86.826,86.729,86.774,610200000.0
2007-04-12 10:15:00,86.763,86.79,86.735,86.735,550800000.0
2007-04-12 10:30:00,86.745,86.792,86.734,86.734,403000000.0
2007-04-12 10:45:00,86.725,86.773,86.671,86.739,627200000.0
2007-04-12 11:00:00,86.726,86.791,86.714,86.772,566600000.0
2007-04-12 11:15:00,86.772,86.78,86.73,86.745,560200000.0
2007-04-12 11:30:00,86.742,86.747,86.696,86.737,412000000.0
2007-04-12 11:45:00,86.736,86.752,86.71,86.749,564600000.0
2007-04-12 12:00:00,86.743,86.764,86.693,86.732,340200000.0
2007-04-12 12:15:00,86.725,86.795,86.64,86.673,593600000.0
2007-04-12 12:30:00,86.721,86.748,86.608,86.713,457800000.0
2007-04-12 12:45:00,86.715,86.821,86.679,86.813,329600000.0
2007-04-12 13:00:00,86.821,86.849,86.804,86.847,267000000.0
2007-04-12 13:15:00,86.834,86.844,86.781,86.836,367400000.0
2007-04-12 13:30:00,86.858,86.947,86.841,86.907,324000000.0
2007-04-12 13:45:00,86.908,86.913,86.799,86.799,373600000.0
2007-04-12 14:00:00,86.809,86.849,86.792,86.797,282000000.0
2007-04-12 14:15:00,86.8,86.869,86.793,86.823,310400000.0
2007-04-12 14:30:00,86.809,86.857,86.723,86.831,213800000.0
2007-04-12 14:45:00,86.815,86.852,86.705,86.706,205200000.0
2007-04-12 15:00:00,86.684,86.684,86.583,86.609,203200000.0
2007-04-12 15:15:00,86.602,86.658,86.565,86.619,210600000.0
2007-04-12 15:30:00,86.627,86.753,86.624,86.688,204800000.0
2007-04-12 15:45:00,86.682,86.682,86.471,86.489,190800000.0
2007-04-12 16:00:00,86.451,86.511,86.348,86.46,191800000.0
2007-04-12 16:15:00,86.492,86.587,86.479,86.566,192400000.0
2007-04-12 16:30:00,86.558,86.697,86.537,86.634,202000000.0
2007-04-12 16:45:00,86.664,86.679,86.568,86.591,217000000.0
2007-04-12 17:00:00,86.589,86.726,86.5,86.673,204600000.0
2007-04-12 17:15:00,86.67,86.686,86.546,86.574,187000000.0
2007-04-12 17:30:00,86.579,86.633,86.563,86.625,183400000.0
2007-04-12 17:45:00,86.635,86.675,86.62,86.644,191400000.0
2007-04-12 18:00:00,86.645,86.724,86.595,86.661,204800000.0
2007-04-12 18:15:00,86.666,86.718,86.616,86.705,200400000.0
2007-04-12 18:30:00,86.695,86.73,86.664,86.695,190800000.0
2007-04-12 18:45:00,86.703,86.719,86.657,86.686,193400000.0
2007-04-12 19:00:00,86.679,86.762,86.679,86.75,200400000.0
2007-04-12 19:15:00,86.755,86.826,86.754,86.82,195400000.0
2007-04-12 19:30:00,86.821,86.825,86.765,86.786,203000000.0
2007-04-12 19:45:00,86.772,86.813,86.724,86.763,182200000.0
2007-04-12 20:00:00,86.761,86.777,86.723,86.735,193600000.0
2007-04-12 20:15:00,86.769,86.823,86.753,86.772,188000000.0
2007-04-12 20:30:00,86.757,86.796,86.74,86.762,207800000.0
2007-04-12 20:45:00,86.77,86.804,86.702,86.801,196600000.0
2007-04-12 21:00:00,86.778,86.79,86.22,86.233,211000000.0
2007-04-12 21:15:00,86.737,86.788,86.515,86.783,210600000.0
2007-04-12 21:30:00,86.804,86.846,86.526,86.8,183400000.0
2007-04-12 21:45:00,86.813,86.849,86.596,86.804,180200000.0
2007-04-12 22:00:00,86.802,86.856,86.347,86.795,209600000.0
2007-04-12 22:15:00,86.839,86.858,86.305,86.855,189000000.0
2007-04-12 22:30:00,86.846,86.904,86.298,86.899,174400000.0
2007-04-12 22:45:00,86.9,86.92,86.338,86.914,194000000.0
2007-04-12 23:00:00,86.888,86.958,86.825,86.943,183400000.0
2007-04-12 23:15:00,86.937,87.012,86.912,87.012,185600000.0
2007-04-12 23:30:00,87.027,87.171,86.848,87.075,196200000.0
2007-04-12 23:45:00,87.055,87.061,86.877,86.889,182400000.0
2007-04-13 00:00:00,86.885,87.044,86.882,87.014,183400000.0
2007-04-13 00:15:00,87.01,87.089,86.981,87.047,194400000.0
2007-04-13 00:30:00,87.045,87.083,87.02,87.041,198800000.0
2007-04-13 00:45:00,87.061,87.504,87.061,87.453,199400000.0
2007-04-13 01:00:00,87.479,87.513,87.368,87.41,173200000.0
2007-04-13 01:15:00,87.415,87.421,87.369,87.393,188600000.0
2007-04-13 01:30:00,87.406,87.425,87.304,87.376,198800000.0
2007-04-13 01:45:00,87.381,87.408,87.347,87.365,198400000.0
2007-04-13 02:00:00,87.364,87.399,87.313,87.39,206200000.0
2007-04-13 02:15:00,87.392,87.436,87.384,87.391,198400000.0
2007-04-13 02:30:00,87.375,87.375,87.31,87.311,210600000.0
2007-04-13 02:45:00,87.307,87.366,87.271,87.337,209600000.0
2007-04-13 03:00:00,87.335,87.393,87.328,87.375,189800000.0
2007-04-13 03:15:00,87.382,87.405,87.351,87.388,206200000.0
2007-04-13 03:30:00,87.39,87.417,87.3,87.358,206400000.0
2007-04-13 03:45:00,87.358,87.39,87.304,87.349,181200000.0
2007-04-13 04:00:00,87.339,87.38,87.274,87.347,192000000.0
2007-04-13 04:15:00,87.37,87.37,87.305,87.329,226000000.0
2007-04-13 04:30:00,87.326,87.374,87.271,87.314,186600000.0
2007-04-13 04:45:00,87.307,87.326,87.26,87.282,219000000.0
2007-04-13 05:00:00,87.275,87.327,87.252,87.311,202600000.0
2007-04-13 05:15:00,87.302,87.362,87.279,87.328,220000000.0
2007-04-13 05:30:00,87.355,87.355,87.297,87.304,193600000.0
2007-04-13 05:45:00,87.304,87.312,87.268,87.291,204600000.0
2007-04-13 06:00:00,87.28,87.304,87.223,87.275,198800000.0
2007-04-13 06:15:00,87.285,87.296,87.129,87.262,190600000.0
2007-04-13 06:30:00,87.265,87.267,87.125,87.2,184000000.0
2007-04-13 06:45:00,87.213,87.249,87.176,87.248,203600000.0
2007-04-13 07:00:00,87.237,87.264,87.203,87.215,203200000.0
2007-04-13 07:15:00,87.211,87.238,87.111,87.188,199200000.0
2007-04-13 07:30:00,87.177,87.199,87.138,87.168,227200000.0
2007-04-13 07:45:00,87.154,87.228,87.095,87.158,245600000.0
2007-04-13 08:00:00,87.159,87.224,87.154,87.19,197800000.0
2007-04-13 08:15:00,87.158,87.232,87.13,87.229,183800000.0
2007-04-13 08:30:00,87.224,87.329,87.215,87.256,289600000.0
2007-04-13 08:45:00,87.256,87.303,87.238,87.303,310400000.0
2007-04-13 09:00:00,87.302,87.356,87.267,87.346,340600000.0
2007-04-13 09:15:00,87.345,87.393,87.28,87.372,739800000.0
2007-04-13 09:30:00,87.366,87.366,87.265,87.338,531200000.0
2007-04-13 09:45:00,87.346,87.377,87.311,87.325,438200000.0
2007-04-13 10:00:00,87.322,87.337,87.281,87.306,612200000.0
2007-04-13 10:15:00,87.299,87.32,87.151,87.206,550400000.0
2007-04-13 10:30:00,87.225,87.299,87.029,87.029,401800000.0
2007-04-13 10:45:00,87.023,87.057,86.977,86.998,627400000.0
2007-04-13 11:00:00,86.996,87.105,86.974,87.078,567200000.0
2007-04-13 11:15:00,87.077,87.105,87.046,87.101,560800000.0
2007-04-13 11:30:00,87.101,87.101,87.034,87.076,413200000.0
2007-04-13 11:45:00,87.075,87.102,87.0,87.0,599800000.0
2007-04-13 12:00:00,87.002,87.051,86.991,87.023,340400000.0
2007-04-13 12:15:00,87.011,87.134,86.921,87.011,594000000.0
2007-04-13 12:30:00,87.094,87.108,87.009,87.101,458600000.0
2007-04-13 12:45:00,87.128,87.225,87.126,87.161,330000000.0
2007-04-13 13:00:00,87.162,87.174,87.094,87.138,268200000.0
2007-04-13 13:15:00,87.13,87.16,87.062,87.117,366600000.0
2007-04-13 13:30:00,87.102,87.231,87.1,87.231,325600000.0
2007-04-13 13:45:00,87.232,87.288,87.193,87.253,371400000.0
2007-04-13 14:00:00,87.248,87.463,87.248,87.439,282600000.0
2007-04-13 14:15:00,87.415,87.424,87.317,87.372,311400000.0
2007-04-13 14:30:00,87.315,87.408,87.301,87.352,208000000.0
2007-04-13 14:45:00,87.345,87.413,87.327,87.368,205800000.0
2007-04-13 15:00:00,87.37,87.389,87.309,87.345,202400000.0
2007-04-13 15:15:00,87.349,87.44,87.245,87.323,211000000.0
2007-04-13 15:30:00,87.338,87.391,87.302,87.391,204400000.0
2007-04-13 15:45:00,87.379,87.481,87.362,87.438,190800000.0
2007-04-13 16:00:00,87.362,87.613,87.362,87.495,192000000.0
2007-04-13 16:15:00,87.484,87.582,87.477,87.505,192400000.0
2007-04-13 16:30:00,87.524,87.899,87.494,87.787,201000000.0
2007-04-13 16:45:00,87.79,87.955,87.774,87.927,217400000.0
2007-04-13 17:00:00,87.942,88.042,87.856,87.97,205200000.0
2007-04-13 17:15:00,87.953,87.979,87.856,87.966,185800000.0
2007-04-13 17:30:00,87.936,87.976,87.863,87.907,183400000.0
2007-04-13 17:45:00,87.916,87.937,87.86,87.91,191800000.0
2007-04-13 18:00:00,87.922,87.984,87.856,87.936,205800000.0
2007-04-13 18:15:00,87.928,87.989,87.899,87.959,200000000.0
2007-04-13 18:30:00,87.966,87.967,87.866,87.935,191200000.0
2007-04-13 18:45:00,87.934,87.958,87.908,87.939,195600000.0
2007-04-13 19:00:00,87.928,87.933,87.836,87.862,201400000.0
2007-04-13 19:15:00,87.868,87.895,87.833,87.87,209400000.0
2007-04-13 19:30:00,87.847,87.93,87.847,87.929,204200000.0
2007-04-13 19:45:00,87.917,87.963,87.917,87.948,198400000.0
2007-04-13 20:00:00,87.941,87.96,87.896,87.918,202400000.0
2007-04-13 20:15:00,87.913,87.95,87.905,87.917,193200000.0
2007-04-13 20:30:00,87.912,87.926,87.866,87.885,207400000.0
2007-04-13 20:45:00,87.882,87.928,87.778,87.794,196200000.0
2007-04-13 21:00:00,87.792,87.908,87.762,87.908,211000000.0
2007-04-13 21:15:00,87.914,87.914,87.784,87.808,209000000.0
2007-04-13 21:30:00,87.817,87.846,87.799,87.823,181800000.0
2007-04-13 21:45:00,87.822,87.912,87.772,87.903,176400000.0
2007-04-13 22:00:00,87.868,87.914,87.817,87.871,208400000.0
2007-04-13 22:15:00,87.857,87.877,87.796,87.808,184400000.0
2007-04-13 22:30:00,87.807,87.851,87.752,87.842,176200000.0
2007-04-13 22:45:00,87.845,87.925,87.75,87.898,186600000.0
2007-04-15 23:00:00,87.913,88.225,87.078,88.223,185600000.0
2007-04-15 23:15:00,86.987,88.266,86.973,88.253,161000000.0
2007-04-15 23:30:00,88.251,88.284,88.129,88.223,189800000.0
2007-04-15 23:45:00,88.25,88.258,88.191,88.246,182400000.0
2007-04-16 00:00:00,88.24,88.371,88.233,88.341,182800000.0
2007-04-16 00:15:00,88.342,88.577,88.324,88.575,196000000.0
2007-04-16 00:30:00,88.579,88.619,88.537,88.619,199800000.0
2007-04-16 00:45:00,88.616,88.628,88.446,88.528,200400000.0
2007-04-16 01:00:00,88.547,88.547,88.408,88.487,173800000.0
2007-04-16 01:15:00,88.459,88.479,88.266,88.283,191400000.0
2007-04-16 01:30:00,88.287,88.309,88.173,88.307,205600000.0
2007-04-16 01:45:00,88.297,88.31,88.248,88.3,197600000.0
2007-04-16 02:00:00,88.297,88.298,88.178,88.234,198400000.0
2007-04-16 02:15:00,88.22,88.221,88.019,88.141,197200000.0
2007-04-16 02:30:00,88.131,88.138,88.063,88.074,190400000.0
2007-04-16 02:45:00,88.07,88.112,88.024,88.078,173800000.0
2007-04-16 03:00:00,88.093,88.116,88.02,88.104,200000000.0
2007-04-16 03:15:00,88.115,88.119,88.046,88.091,199400000.0
2007-04-16 03:30:00,88.061,88.105,87.998,88.088,195200000.0
2007-04-16 03:45:00,88.079,88.103,88.014,88.032,183400000.0
2007-04-16 04:00:00,88.039,88.129,87.992,88.126,182200000.0
2007-04-16 04:15:00,88.129,88.179,88.048,88.172,190400000.0
2007-04-16 04:30:00,88.16,88.171,88.108,88.144,165800000.0
2007-04-16 04:45:00,88.106,88.157,88.047,88.109,184000000.0
2007-04-16 05:00:00,88.124,88.15,88.063,88.103,186600000.0
2007-04-16 05:15:00,88.082,88.129,88.06,88.12,170600000.0
2007-04-16 05:30:00,88.128,88.137,88.084,88.127,194600000.0
2007-04-16 05:45:00,88.133,88.178,88.057,88.156,207800000.0
2007-04-16 06:00:00,88.167,88.207,88.036,88.207,173800000.0
2007-04-16 06:15:00,88.213,88.228,88.135,88.213,179600000.0
2007-04-16 06:30:00,88.19,88.271,88.082,88.195,208400000.0
2007-04-16 06:45:00,88.228,88.233,88.14,88.211,211200000.0
2007-04-16 07:00:00,88.209,88.209,88.05,88.115,196800000.0
2007-04-16 07:15:00,88.105,88.115,88.074,88.085,207600000.0
2007-04-16 07:30:00,88.086,88.136,88.065,88.112,190400000.0
2007-04-16 07:45:00,88.11,88.155,88.095,88.143,203600000.0
2007-04-16 08:00:00,88.133,88.218,88.113,88.207,188600000.0
2007-04-16 08:15:00,88.223,88.234,88.136,88.161,201600000.0
2007-04-16 08:30:00,88.159,88.365,88.159,88.303,208400000.0
2007-04-16 08:45:00,88.293,88.464,88.276,88.443,200200000.0
2007-04-16 09:00:00,88.432,88.443,88.339,88.358,195200000.0
2007-04-16 09:15:00,88.356,88.365,88.27,88.315,190200000.0
2007-04-16 09:30:00,88.316,88.36,88.254,88.32,198800000.0
2007-04-16 09:45:00,88.327,88.425,88.293,88.419,206800000.0
2007-04-16 10:00:00,88.414,88.431,88.368,88.404,190200000.0
2007-04-16 10:15:00,88.419,88.432,88.323,88.36,182800000.0
2007-04-16 10:30:00,88.35,88.425,88.277,88.416,187200000.0
2007-04-16 10:45:00,88.417,88.433,88.318,88.412,204600000.0
2007-04-16 11:00:00,88.414,88.423,88.336,88.402,217600000.0
2007-04-16 11:15:00,88.392,88.418,88.326,88.366,201600000.0
2007-04-16 11:30:00,88.381,88.405,88.346,88.391,192400000.0
2007-04-16 11:45:00,88.406,88.484,88.346,88.46,191400000.0
2007-04-16 12:00:00,88.473,88.473,88.407,88.448,191200000.0
2007-04-16 12:15:00,88.453,88.484,88.388,88.454,203600000.0
2007-04-16 12:30:00,88.448,88.46,88.345,88.421,208800000.0
2007-04-16 12:45:00,88.415,88.447,88.373,88.373,201400000.0
2007-04-16 13:00:00,88.414,88.442,88.361,88.42,205800000.0
2007-04-16 13:15:00,88.433,88.449,88.318,88.414,200400000.0
2007-04-16 13:30:00,88.414,88.49,88.399,88.477,311400000.0
2007-04-16 13:45:00,88.479,88.492,88.406,88.453,283000000.0
2007-04-16 14:00:00,88.423,88.461,88.384,88.428,372600000.0
2007-04-16 14:15:00,88.421,88.423,88.334,88.371,325800000.0
2007-04-16 14:30:00,88.354,88.481,88.354,88.481,365200000.0
2007-04-16 14:45:00,88.472,88.479,88.434,88.441,267000000.0
2007-04-16 15:00:00,88.412,88.449,88.394,88.421,326600000.0
2007-04-16 15:15:00,88.415,88.497,88.346,88.439,457200000.0
2007-04-16 15:30:00,88.368,88.509,88.355,88.453,592000000.0
2007-04-16 15:45:00,88.445,88.522,88.424,88.506,339400000.0
2007-04-16 16:00:00,88.503,88.637,88.503,88.598,602800000.0
2007-04-16 16:15:00,88.614,88.633,88.581,88.609,414400000.0
2007-04-16 16:30:00,88.609,88.633,88.564,88.602,559600000.0
2007-04-16 16:45:00,88.573,88.573,88.495,88.541,568200000.0
2007-04-16 17:00:00,88.534,88.662,88.534,88.648,625400000.0
2007-04-16 17:15:00,88.648,88.665,88.615,88.65,402400000.0
2007-04-16 17:30:00,88.653,88.698,88.614,88.684,551000000.0
2007-04-16 17:45:00,88.684,88.762,88.662,88.737,610400000.0
2007-04-16 18:00:00,88.732,88.791,88.674,88.707,437600000.0
2007-04-16 18:15:00,88.692,88.692,88.62,88.62,531000000.0
2007-04-16 18:30:00,88.591,88.595,88.514,88.534,737600000.0
2007-04-16 18:45:00,88.517,88.59,88.506,88.564,342200000.0
2007-04-16 19:00:00,88.566,88.614,88.492,88.513,331200000.0
2007-04-16 19:15:00,88.508,88.546,88.439,88.482,291000000.0
2007-04-16 19:30:00,88.476,88.488,88.417,88.462,182800000.0
2007-04-16 19:45:00,88.468,88.504,88.42,88.443,196800000.0
2007-04-16 20:00:00,88.521,88.525,88.382,88.417,247200000.0
2007-04-16 20:15:00,88.421,88.54,88.406,88.466,213800000.0
2007-04-16 20:30:00,88.462,88.518,88.445,88.451,187600000.0
2007-04-16 20:45:00,88.448,88.485,88.428,88.461,220200000.0
2007-04-16 21:00:00,88.486,88.513,88.435,88.51,196600000.0
2007-04-16 21:15:00,88.423,88.442,88.337,88.423,169600000.0
2007-04-16 21:30:00,88.426,88.453,88.326,88.438,185400000.0
2007-04-16 21:45:00,88.417,88.503,88.417,88.457,194600000.0
2007-04-16 22:00:00,88.46,88.476,88.427,88.47,206800000.0
2007-04-16 22:15:00,88.47,88.544,88.419,88.468,190200000.0
2007-04-16 22:30:00,88.469,88.553,88.422,88.492,221600000.0
2007-04-16 22:45:00,88.492,88.581,88.479,88.509,202600000.0
2007-04-16 23:00:00,88.547,88.548,88.481,88.513,221000000.0
2007-04-16 23:15:00,88.472,88.558,88.456,88.525,175400000.0
2007-04-16 23:30:00,88.533,88.533,88.445,88.476,226000000.0
2007-04-16 23:45:00,88.422,88.514,88.352,88.465,190800000.0
2007-04-17 00:00:00,88.486,88.494,88.377,88.384,181200000.0
2007-04-17 00:15:00,88.387,88.431,88.357,88.42,202000000.0
2007-04-17 00:30:00,88.403,88.459,88.357,88.452,207400000.0
2007-04-17 00:45:00,88.446,88.48,88.413,88.424,189200000.0
2007-04-17 01:00:00,88.432,88.489,88.405,88.461,200400000.0
2007-04-17 01:15:00,88.443,88.487,88.412,88.482,212000000.0
2007-04-17 01:30:00,88.435,88.539,88.435,88.508,198200000.0
2007-04-17 01:45:00,88.478,88.518,88.429,88.449,206400000.0
2007-04-17 02:00:00,88.458,88.512,88.405,88.415,197800000.0
2007-04-17 02:15:00,88.42,88.424,88.256,88.351,198400000.0
2007-04-17 02:30:00,88.352,88.389,88.329,88.386,188600000.0
2007-04-17 02:45:00,88.395,88.481,88.364,88.43,174800000.0
2007-04-17 03:00:00,88.433,88.491,88.334,88.413,199400000.0
2007-04-17 03:15:00,88.417,88.43,88.38,88.394,200000000.0
2007-04-17 03:30:00,88.402,88.421,88.336,88.368,190400000.0
2007-04-17 03:45:00,88.397,88.426,88.347,88.35,183400000.0
2007-04-17 04:00:00,88.354,88.448,88.336,88.427,181800000.0
2007-04-17 04:15:00,88.44,88.454,88.334,88.411,190800000.0
2007-04-17 04:30:00,88.406,88.423,88.353,88.418,133200000.0
2007-04-17 04:45:00,88.377,88.436,88.347,88.4,171600000.0
2007-04-17 05:00:00,88.41,88.453,88.353,88.373,179000000.0
2007-04-17 05:15:00,88.367,88.401,88.338,88.374,149800000.0
2007-04-17 05:30:00,88.381,88.39,88.313,88.369,182800000.0
2007-04-17 05:45:00,88.362,88.406,88.278,88.373,208400000.0
2007-04-17 06:00:00,88.368,88.405,88.283,88.373,187000000.0
2007-04-17 06:15:00,88.372,88.41,88.351,88.365,175800000.0
2007-04-17 06:30:00,88.378,88.414,88.324,88.405,210600000.0
2007-04-17 06:45:00,88.397,88.449,88.381,88.413,209400000.0
2007-04-17 07:00:00,88.422,88.422,88.29,88.32,195600000.0
2007-04-17 07:15:00,88.309,88.355,88.309,88.332,207800000.0
2007-04-17 07:30:00,88.338,88.391,88.324,88.343,190400000.0
2007-04-17 07:45:00,88.336,88.344,88.264,88.305,204800000.0
2007-04-17 08:00:00,88.3,88.316,88.243,88.28,202600000.0
2007-04-17 08:15:00,88.287,88.336,88.252,88.285,201600000.0
2007-04-17 08:30:00,88.267,88.326,88.217,88.284,208800000.0
2007-04-17 08:45:00,88.281,88.288,88.17,88.183,210400000.0
2007-04-17 09:00:00,88.179,88.179,88.011,88.028,195000000.0
2007-04-17 09:15:00,88.036,88.056,87.949,87.972,191400000.0
2007-04-17 09:30:00,87.974,88.029,87.882,88.021,199400000.0
2007-04-17 09:45:00,88.03,88.162,88.002,88.144,204600000.0
2007-04-17 10:00:00,88.141,88.221,88.12,88.22,192000000.0
2007-04-17 10:15:00,88.21,88.211,88.124,88.156,185600000.0
2007-04-17 10:30:00,88.15,88.234,88.095,88.234,186000000.0
2007-04-17 10:45:00,88.219,88.23,88.029,88.09,204200000.0
2007-04-17 11:00:00,88.105,88.111,87.971,88.1,217400000.0
2007-04-17 11:15:00,88.094,88.113,88.042,88.053,187000000.0
2007-04-17 11:30:00,88.067,88.1,88.051,88.073,193000000.0
2007-04-17 11:45:00,88.079,88.121,88.027,88.074,192000000.0
2007-04-17 12:00:00,88.078,88.149,88.067,88.147,190800000.0
2007-04-17 12:15:00,88.143,88.288,88.078,88.285,204800000.0
2007-04-17 12:30:00,88.287,88.327,88.224,88.287,210600000.0
2007-04-17 12:45:00,88.294,88.342,88.28,88.34,203000000.0
2007-04-17 13:00:00,88.361,88.378,88.283,88.296,205800000.0
2007-04-17 13:15:00,88.31,88.383,88.268,88.383,213200000.0
2007-04-17 13:30:00,88.413,88.617,88.413,88.599,311200000.0
2007-04-17 13:45:00,88.605,88.624,88.55,88.606,281400000.0
2007-04-17 14:00:00,88.609,88.72,88.534,88.72,372200000.0
2007-04-17 14:15:00,88.708,88.766,88.686,88.691,326800000.0
2007-04-17 14:30:00,87.845,88.902,87.845,88.819,367800000.0
2007-04-17 14:45:00,88.826,88.915,88.805,88.813,269200000.0
2007-04-17 15:00:00,88.807,88.846,88.75,88.75,328800000.0
2007-04-17 15:15:00,88.743,88.769,88.592,88.697,458600000.0
2007-04-17 15:30:00,88.615,88.728,88.565,88.616,594200000.0
2007-04-17 15:45:00,88.618,88.625,88.571,88.594,340200000.0
2007-04-17 16:00:00,88.582,88.717,88.567,88.712,597800000.0
2007-04-17 16:15:00,88.717,88.749,88.679,88.679,414400000.0
2007-04-17 16:30:00,88.679,88.749,88.664,88.739,559800000.0
2007-04-17 16:45:00,88.741,88.846,88.726,88.846,568800000.0
2007-04-17 17:00:00,88.83,88.86,88.729,88.742,625400000.0
2007-04-17 17:15:00,88.712,88.755,88.702,88.709,401200000.0
2007-04-17 17:30:00,88.705,88.718,88.528,88.536,550200000.0
2007-04-17 17:45:00,88.543,88.563,88.465,88.504,611200000.0
2007-04-17 18:00:00,88.523,88.614,88.486,88.498,438000000.0
2007-04-17 18:15:00,88.506,88.585,88.477,88.494,529400000.0
2007-04-17 18:30:00,88.495,88.547,88.431,88.454,736400000.0
2007-04-17 18:45:00,88.46,88.509,88.428,88.505,341800000.0
2007-04-17 19:00:00,88.505,88.523,88.425,88.449,318000000.0
2007-04-17 19:15:00,88.451,88.463,88.415,88.425,290400000.0
2007-04-17 19:30:00,88.456,88.458,88.379,88.418,184000000.0
2007-04-17 19:45:00,88.416,88.45,88.346,88.358,214200000.0
2007-04-17 20:00:00,88.358,88.415,88.348,88.414,247800000.0
2007-04-17 20:15:00,88.419,88.526,88.419,88.486,240000000.0
2007-04-17 20:30:00,88.507,88.507,88.393,88.399,196000000.0
2007-04-17 20:45:00,88.409,88.449,88.401,88.449,213600000.0
2007-04-17 21:00:00,88.446,88.446,88.372,88.393,200000000.0
2007-04-17 21:15:00,88.395,88.4,88.28,88.354,187200000.0
2007-04-17 21:30:00,88.351,88.465,88.344,88.411,202000000.0
2007-04-17 21:45:00,88.406,88.473,88.381,88.425,202400000.0
2007-04-17 22:00:00,88.428,88.482,88.398,88.482,206800000.0
2007-04-17 22:15:00,88.484,88.57,88.419,88.516,199800000.0
2007-04-17 22:30:00,88.536,88.539,88.455,88.463,207800000.0
2007-04-17 22:45:00,88.443,88.528,88.439,88.523,206400000.0
2007-04-17 23:00:00,88.558,88.633,87.997,88.616,213800000.0
2007-04-17 23:15:00,88.608,88.608,88.442,88.493,190400000.0
2007-04-17 23:30:00,88.513,88.52,88.451,88.483,227600000.0
2007-04-17 23:45:00,88.47,88.484,88.377,88.452,192000000.0
2007-04-18 00:00:00,88.471,88.499,88.438,88.486,181800000.0
2007-04-18 00:15:00,88.506,88.57,88.486,88.569,218000000.0
2007-04-18 00:30:00,88.559,88.596,88.516,88.578,207400000.0
2007-04-18 00:45:00,88.436,88.871,88.265,88.8,190800000.0
2007-04-18 01:00:00,88.772,88.84,88.709,88.795,198800000.0
2007-04-18 01:15:00,88.758,88.809,88.732,88.793,210600000.0
2007-04-18 01:30:00,88.813,88.854,88.807,88.827,198800000.0
2007-04-18 01:45:00,88.832,88.844,88.627,88.634,205200000.0
2007-04-18 02:00:00,88.625,88.675,88.603,88.647,186000000.0
2007-04-18 02:15:00,88.652,88.709,88.575,88.593,204200000.0
2007-04-18 02:30:00,88.6,88.711,88.583,88.701,189800000.0
2007-04-18 02:45:00,88.698,88.838,88.696,88.813,173600000.0
2007-04-18 03:00:00,88.83,88.871,88.763,88.786,200000000.0
2007-04-18 03:15:00,88.791,88.837,88.772,88.823,199400000.0
2007-04-18 03:30:00,88.816,88.857,88.744,88.849,191600000.0
2007-04-18 03:45:00,88.836,88.846,88.723,88.724,189200000.0
2007-04-18 04:00:00,88.714,88.756,88.686,88.705,184400000.0
2007-04-18 04:15:00,88.709,88.724,88.603,88.682,189800000.0
2007-04-18 04:30:00,88.692,88.695,88.603,88.626,183000000.0
2007-04-18 04:45:00,88.629,88.653,88.544,88.622,170600000.0
2007-04-18 05:00:00,88.623,88.639,88.565,88.628,191400000.0
2007-04-18 05:15:00,88.631,88.691,88.586,88.643,179200000.0
2007-04-18 05:30:00,88.646,88.736,88.622,88.704,182800000.0
2007-04-18 05:45:00,88.694,88.74,88.611,88.715,209000000.0
2007-04-18 06:00:00,88.724,88.724,88.572,88.606,187600000.0
2007-04-18 06:15:00,88.616,88.643,88.567,88.572,188600000.0
2007-04-18 06:30:00,88.563,88.599,88.491,88.598,207200000.0
2007-04-18 06:45:00,88.601,88.651,88.578,88.623,194600000.0
2007-04-18 07:00:00,88.633,88.676,88.593,88.655,195600000.0
2007-04-18 07:15:00,88.656,88.711,88.62,88.687,207400000.0
2007-04-18 07:30:00,88.65,88.771,88.65,88.741,189200000.0
2007-04-18 07:45:00,88.739,88.862,88.739,88.862,203600000.0
2007-04-18 08:00:00,88.862,88.952,88.831,88.901,203000000.0
2007-04-18 08:15:00,88.916,88.995,88.906,88.975,201000000.0
2007-04-18 08:30:00,88.976,88.978,88.859,88.859,209000000.0
2007-04-18 08:45:00,88.835,88.841,88.712,88.76,201600000.0
2007-04-18 09:00:00,88.764,88.824,88.714,88.714,195200000.0
2007-04-18 09:15:00,88.716,88.725,88.65,88.667,190800000.0
2007-04-18 09:30:00,88.663,88.667,88.582,88.648,199400000.0
2007-04-18 09:45:00,88.657,88.663,88.498,88.556,204400000.0
2007-04-18 10:00:00,88.553,88.583,88.523,88.573,192000000.0
2007-04-18 10:15:00,88.57,88.653,88.561,88.634,190800000.0
2007-04-18 10:30:00,88.624,88.715,88.621,88.679,187200000.0
2007-04-18 10:45:00,88.67,88.676,88.39,88.435,203600000.0
2007-04-18 11:00:00,88.439,88.534,88.375,88.524,217000000.0
2007-04-18 11:15:00,88.505,88.528,88.464,88.486,200800000.0
2007-04-18 11:30:00,88.497,88.543,88.451,88.474,192400000.0
2007-04-18 11:45:00,88.497,88.567,88.475,88.538,191400000.0
2007-04-18 12:00:00,88.54,88.551,88.408,88.422,192000000.0
2007-04-18 12:15:00,88.416,88.44,88.33,88.413,203000000.0
2007-04-18 12:30:00,88.43,88.491,88.371,88.491,210000000.0
2007-04-18 12:45:00,88.493,88.559,88.462,88.493,202600000.0
2007-04-18 13:00:00,88.497,88.532,88.425,88.425,206200000.0
2007-04-18 13:15:00,88.427,88.479,88.327,88.414,212200000.0
2007-04-18 13:30:00,88.416,88.434,88.234,88.252,312400000.0
2007-04-18 13:45:00,88.25,88.251,87.83,87.908,283200000.0
2007-04-18 14:00:00,87.905,87.926,87.612,87.622,371600000.0
2007-04-18 14:15:00,87.618,87.618,87.462,87.492,325800000.0
2007-04-18 14:30:00,87.483,87.585,87.312,87.494,366800000.0
2007-04-18 14:45:00,87.492,87.622,87.45,87.551,267000000.0
2007-04-18 15:00:00,87.549,87.61,87.531,87.567,325600000.0
2007-04-18 15:15:00,87.583,87.882,87.572,87.804,458000000.0
2007-04-18 15:30:00,87.723,87.83,87.722,87.763,594200000.0
2007-04-18 15:45:00,87.768,87.794,87.572,87.593,339000000.0
2007-04-18 16:00:00,87.574,87.633,87.491,87.491,599800000.0
2007-04-18 16:15:00,87.49,87.778,87.481,87.766,413200000.0
2007-04-18 16:30:00,87.754,87.805,87.637,87.805,560200000.0
2007-04-18 16:45:00,87.796,87.842,87.723,87.727,567800000.0
2007-04-18 17:00:00,87.736,87.886,87.716,87.873,627600000.0
2007-04-18 17:15:00,87.863,87.942,87.825,87.829,401400000.0
2007-04-18 17:30:00,87.823,87.861,87.763,87.831,550200000.0
2007-04-18 17:45:00,87.795,87.862,87.795,87.857,612200000.0
2007-04-18 18:00:00,87.857,87.932,87.808,87.852,437800000.0
2007-04-18 18:15:00,87.855,87.93,87.842,87.884,528800000.0
2007-04-18 18:30:00,87.892,87.975,87.877,87.952,740600000.0
2007-04-18 18:45:00,87.965,88.028,87.939,87.997,342800000.0
2007-04-18 19:00:00,87.987,88.1,87.97,88.076,320400000.0
2007-04-18 19:15:00,88.079,88.224,88.059,88.19,290000000.0
2007-04-18 19:30:00,88.19,88.194,88.125,88.129,184000000.0
2007-04-18 19:45:00,88.134,88.165,88.097,88.148,205200000.0
2007-04-18 20:00:00,88.165,88.259,88.151,88.259,248000000.0
2007-04-18 20:15:00,88.277,88.351,88.262,88.303,238200000.0
2007-04-18 20:30:00,88.314,88.341,88.281,88.309,193000000.0
2007-04-18 20:45:00,88.293,88.387,88.267,88.336,212200000.0
2007-04-18 21:00:00,88.334,88.349,88.302,88.32,204200000.0
2007-04-18 21:15:00,88.324,88.45,88.254,88.417,199200000.0
2007-04-18 21:30:00,88.424,88.469,88.384,88.437,201600000.0
2007-04-18 21:45:00,88.441,88.769,88.441,88.628,202600000.0
2007-04-18 22:00:00,88.633,88.654,88.6,88.63,203400000.0
2007-04-18 22:15:00,88.629,88.732,88.608,88.732,193000000.0
2007-04-18 22:30:00,88.747,88.751,88.64,88.698,220200000.0
2007-04-18 22:45:00,88.722,88.764,88.672,88.748,201400000.0
2007-04-18 23:00:00,88.746,88.746,87.795,88.737,205200000.0
2007-04-18 23:15:00,88.725,88.725,88.589,88.62,192400000.0
2007-04-18 23:30:00,88.627,88.664,88.585,88.615,226600000.0
2007-04-18 23:45:00,88.622,88.622,88.463,88.507,195200000.0
2007-04-19 00:00:00,88.565,88.638,88.48,88.51,182400000.0
2007-04-19 00:15:00,88.516,88.564,88.485,88.558,217600000.0
2007-04-19 00:30:00,88.544,88.557,88.488,88.544,207200000.0
2007-04-19 00:45:00,88.532,88.572,88.529,88.545,189800000.0
2007-04-19 01:00:00,88.536,88.549,88.4,88.439,200000000.0
2007-04-19 01:15:00,88.436,88.495,88.412,88.424,198400000.0
2007-04-19 01:30:00,88.449,88.499,88.376,88.492,197800000.0
2007-04-19 01:45:00,88.463,88.498,88.346,88.365,205200000.0
2007-04-19 02:00:00,88.359,88.369,88.015,88.047,198400000.0
2007-04-19 02:15:00,88.037,88.045,87.829,87.946,203200000.0
2007-04-19 02:30:00,87.957,87.996,87.932,87.945,189800000.0
2007-04-19 02:45:00,87.936,87.936,87.759,87.784,173800000.0
2007-04-19 03:00:00,87.806,87.888,87.721,87.836,199200000.0
2007-04-19 03:15:00,87.832,87.988,87.809,87.983,199400000.0
2007-04-19 03:30:00,87.983,88.012,87.907,87.961,180600000.0
2007-04-19 03:45:00,87.934,88.052,87.934,87.992,187600000.0
2007-04-19 04:00:00,88.011,88.036,87.877,87.893,182400000.0
2007-04-19 04:15:00,87.903,87.915,87.686,87.767,189800000.0
2007-04-19 04:30:00,87.771,87.777,87.43,87.449,173200000.0
2007-04-19 04:45:00,87.419,87.618,87.396,87.473,185000000.0
2007-04-19 05:00:00,87.458,87.472,87.172,87.297,187200000.0
2007-04-19 05:15:00,87.256,87.361,87.179,87.318,193000000.0
2007-04-19 05:30:00,87.333,87.371,87.157,87.183,182400000.0
2007-04-19 05:45:00,87.186,87.276,87.126,87.251,209000000.0
2007-04-19 06:00:00,87.243,87.257,87.103,87.246,186600000.0
2007-04-19 06:15:00,87.261,87.275,87.205,87.216,188200000.0
2007-04-19 06:30:00,87.177,87.314,87.165,87.281,206800000.0
2007-04-19 06:45:00,87.291,87.303,87.187,87.201,211600000.0
2007-04-19 07:00:00,87.222,87.222,87.113,87.211,196800000.0
2007-04-19 07:15:00,87.21,87.367,87.204,87.367,207800000.0
2007-04-19 07:30:00,87.365,87.463,87.274,87.277,194000000.0
2007-04-19 07:45:00,87.28,87.291,87.175,87.196,203000000.0
2007-04-19 08:00:00,87.202,87.208,87.066,87.078,202600000.0
2007-04-19 08:15:00,87.086,87.086,86.926,86.959,200400000.0
2007-04-19 08:30:00,86.962,87.003,86.688,86.758,209600000.0
2007-04-19 08:45:00,86.754,86.955,86.677,86.955,200400000.0
2007-04-19 09:00:00,86.963,87.44,86.933,87.154,193400000.0
2007-04-19 09:15:00,87.162,87.343,87.158,87.343,192000000.0
2007-04-19 09:30:00,87.356,87.356,87.127,87.127,198800000.0
2007-04-19 09:45:00,87.107,87.193,87.042,87.156,205800000.0
2007-04-19 10:00:00,87.146,87.146,86.859,86.878,192000000.0
2007-04-19 10:15:00,86.872,86.926,86.785,86.888,191400000.0
2007-04-19 10:30:00,86.873,87.013,86.869,86.929,186600000.0
2007-04-19 10:45:00,86.922,87.11,86.901,87.109,205200000.0
2007-04-19 11:00:00,87.097,87.158,87.063,87.121,217000000.0
2007-04-19 11:15:00,87.13,87.378,87.13,87.378,199200000.0
2007-04-19 11:30:00,87.409,87.439,87.257,87.258,194000000.0
2007-04-19 11:45:00,87.265,87.335,87.251,87.311,190800000.0
2007-04-19 12:00:00,87.33,87.361,87.283,87.291,191600000.0
2007-04-19 12:15:00,87.295,87.364,87.229,87.363,204200000.0
2007-04-19 12:30:00,87.359,87.36,87.215,87.337,211600000.0
2007-04-19 12:45:00,87.324,87.361,87.256,87.269,203200000.0
2007-04-19 13:00:00,87.265,87.326,87.226,87.226,205200000.0
2007-04-19 13:15:00,87.238,87.242,87.04,87.131,212200000.0
2007-04-19 13:30:00,87.132,87.14,86.966,87.039,312400000.0
2007-04-19 13:45:00,87.052,87.124,87.052,87.121,280800000.0
2007-04-19 14:00:00,87.158,87.175,87.061,87.139,370400000.0
2007-04-19 14:15:00,87.148,87.387,87.147,87.334,327000000.0
2007-04-19 14:30:00,87.299,87.544,87.289,87.518,366200000.0
2007-04-19 14:45:00,87.518,87.549,87.439,87.524,267600000.0
2007-04-19 15:00:00,87.53,87.733,87.516,87.693,319800000.0
2007-04-19 15:15:00,87.666,87.806,87.579,87.743,458400000.0
2007-04-19 15:30:00,87.674,87.809,87.674,87.76,593400000.0
2007-04-19 15:45:00,87.775,88.086,87.759,88.021,339400000.0
2007-04-19 16:00:00,88.026,88.199,87.98,88.049,600400000.0
2007-04-19 16:15:00,88.03,88.224,88.024,88.222,414200000.0
2007-04-19 16:30:00,88.225,88.239,88.107,88.122,558600000.0
2007-04-19 16:45:00,88.12,88.148,88.024,88.024,567800000.0
2007-04-19 17:00:00,88.023,88.028,87.871,87.965,624800000.0
2007-04-19 17:15:00,87.964,87.99,87.911,87.949,402600000.0
2007-04-19 17:30:00,87.925,88.02,87.874,88.013,551200000.0
2007-04-19 17:45:00,88.005,88.07,87.98,87.981,610400000.0
2007-04-19 18:00:00,87.964,88.033,87.932,88.027,437600000.0
2007-04-19 18:15:00,88.042,88.126,88.022,88.095,528400000.0
2007-04-19 18:30:00,88.095,88.105,87.988,88.011,739000000.0
2007-04-19 18:45:00,88.038,88.091,88.018,88.048,341600000.0
2007-04-19 19:00:00,88.045,88.072,87.99,88.032,318200000.0
2007-04-19 19:15:00,88.035,88.048,88.01,88.019,291200000.0
2007-04-19 19:30:00,88.029,88.063,88.008,88.028,172200000.0
2007-04-19 19:45:00,88.026,88.038,87.986,88.012,219000000.0
2007-04-19 20:00:00,88.033,88.088,87.97,88.056,235200000.0
2007-04-19 20:15:00,88.054,88.09,88.032,88.058,239400000.0
2007-04-19 20:30:00,88.04,88.108,88.035,88.097,188200000.0
2007-04-19 20:45:00,88.092,88.122,88.05,88.057,212200000.0
2007-04-19 21:00:00,88.047,88.055,88.005,88.028,204800000.0
2007-04-19 21:15:00,88.027,88.06,87.94,88.016,201000000.0
2007-04-19 21:30:00,88.055,88.066,87.94,87.999,197000000.0
2007-04-19 21:45:00,87.998,88.017,87.952,87.983,186000000.0
2007-04-19 22:00:00,88.0,88.046,87.976,88.006,205800000.0
2007-04-19 22:15:00,88.006,88.078,87.971,88.04,182800000.0
2007-04-19 22:30:00,88.069,88.074,87.979,88.023,209400000.0
2007-04-19 22:45:00,88.02,88.08,87.982,88.071,208200000.0
2007-04-19 23:00:00,88.066,88.108,86.999,88.089,216800000.0
2007-04-19 23:15:00,88.088,88.111,88.011,88.067,184000000.0
2007-04-19 23:30:00,88.091,88.1,88.007,88.048,227600000.0
2007-04-19 23:45:00,88.043,88.127,87.978,88.12,190400000.0
2007-04-20 00:00:00,88.127,88.17,88.08,88.08,180600000.0
2007-04-20 00:15:00,88.074,88.113,88.034,88.063,216400000.0
2007-04-20 00:30:00,88.054,88.089,88.012,88.037,207200000.0
2007-04-20 00:45:00,88.031,88.086,88.025,88.086,190800000.0
2007-04-20 01:00:00,88.102,88.162,88.058,88.131,198800000.0
2007-04-20 01:15:00,88.123,88.123,88.042,88.102,210000000.0
2007-04-20 01:30:00,88.099,88.15,88.082,88.15,197200000.0
2007-04-20 01:45:00,88.156,88.17,88.06,88.105,213200000.0
2007-04-20 02:00:00,88.116,88.156,88.097,88.115,197000000.0
2007-04-20 02:15:00,88.104,88.202,88.04,88.184,197200000.0
2007-04-20 02:30:00,88.184,88.281,88.163,88.265,189600000.0
2007-04-20 02:45:00,88.262,88.415,88.243,88.386,173200000.0
2007-04-20 03:00:00,88.37,88.419,88.255,88.37,199400000.0
2007-04-20 03:15:00,88.372,88.384,88.286,88.316,205000000.0
2007-04-20 03:30:00,88.323,88.347,88.257,88.282,184800000.0
2007-04-20 03:45:00,88.282,88.293,88.195,88.195,190400000.0
2007-04-20 04:00:00,88.198,88.227,88.159,88.201,182800000.0
2007-04-20 04:15:00,88.206,88.206,88.08,88.134,190400000.0
2007-04-20 04:30:00,88.126,88.149,88.073,88.073,165200000.0
2007-04-20 04:45:00,88.101,88.185,88.079,88.126,185600000.0
2007-04-20 05:00:00,88.112,88.184,88.093,88.184,195600000.0
2007-04-20 05:15:00,88.186,88.244,88.141,88.23,178600000.0
2007-04-20 05:30:00,88.245,88.358,88.239,88.358,179600000.0
2007-04-20 05:45:00,88.345,88.345,88.232,88.315,210000000.0
2007-04-20 06:00:00,88.322,88.36,88.214,88.239,187200000.0
2007-04-20 06:15:00,88.224,88.263,88.184,88.205,194600000.0
2007-04-20 06:30:00,88.179,88.216,88.103,88.192,212200000.0
2007-04-20 06:45:00,88.205,88.247,88.185,88.227,220000000.0
2007-04-20 07:00:00,88.234,88.234,88.117,88.225,195600000.0
2007-04-20 07:15:00,88.219,88.252,88.201,88.236,208000000.0
2007-04-20 07:30:00,88.237,88.296,88.224,88.265,189800000.0
2007-04-20 07:45:00,88.246,88.381,88.239,88.323,204800000.0
2007-04-20 08:00:00,88.305,88.384,88.284,88.381,202000000.0
2007-04-20 08:15:00,88.41,88.518,88.405,88.417,201600000.0
2007-04-20 08:30:00,88.415,88.457,88.366,88.372,209600000.0
2007-04-20 08:45:00,88.375,88.426,88.368,88.387,199800000.0
2007-04-20 09:00:00,88.369,88.451,88.348,88.448,195200000.0
2007-04-20 09:15:00,88.456,88.471,88.399,88.405,192400000.0
2007-04-20 09:30:00,88.39,88.417,88.308,88.373,199400000.0
2007-04-20 09:45:00,88.397,88.428,88.316,88.389,206400000.0
2007-04-20 10:00:00,88.394,88.422,88.335,88.402,190800000.0
2007-04-20 10:15:00,88.388,88.417,88.324,88.345,183200000.0
2007-04-20 10:30:00,88.353,88.402,88.188,88.188,186600000.0
2007-04-20 10:45:00,88.183,88.218,88.109,88.209,203000000.0
2007-04-20 11:00:00,88.208,88.235,88.139,88.225,218000000.0
2007-04-20 11:15:00,88.227,88.256,88.192,88.232,201000000.0
2007-04-20 11:30:00,88.233,88.27,88.189,88.243,182400000.0
2007-04-20 11:45:00,88.244,88.384,88.218,88.375,191400000.0
2007-04-20 12:00:00,88.399,88.432,88.349,88.386,191400000.0
2007-04-20 12:15:00,88.392,88.409,88.316,88.358,204200000.0
2007-04-20 12:30:00,88.356,88.398,88.259,88.279,211600000.0
2007-04-20 12:45:00,88.278,88.345,88.222,88.3,203600000.0
2007-04-20 13:00:00,88.312,88.319,88.215,88.254,206400000.0
2007-04-20 13:15:00,88.289,88.289,88.126,88.221,212200000.0
2007-04-20 13:30:00,88.254,88.303,88.234,88.272,310800000.0
2007-04-20 13:45:00,88.256,88.284,88.234,88.263,283200000.0
2007-04-20 14:00:00,88.24,88.348,88.233,88.343,341000000.0
2007-04-20 14:15:00,88.339,88.36,88.26,88.329,324600000.0
2007-04-20 14:30:00,88.324,88.35,88.304,88.342,341800000.0
2007-04-20 14:45:00,88.366,88.48,88.366,88.425,268200000.0
2007-04-20 15:00:00,88.432,88.475,88.382,88.449,321000000.0
2007-04-20 15:15:00,88.426,88.514,88.394,88.479,458000000.0
2007-04-20 15:30:00,88.401,88.581,88.396,88.581,593400000.0
2007-04-20 15:45:00,88.589,88.6,88.489,88.564,339600000.0
2007-04-20 16:00:00,88.584,88.6,88.527,88.527,599000000.0
2007-04-20 16:15:00,88.529,88.548,88.461,88.468,412600000.0
2007-04-20 16:30:00,88.458,88.541,88.447,88.52,559200000.0
2007-04-20 16:45:00,88.517,88.595,88.491,88.544,569200000.0
2007-04-20 17:00:00,88.541,88.58,88.489,88.489,625800000.0
2007-04-20 17:15:00,88.487,88.519,88.445,88.517,404000000.0
2007-04-20 17:30:00,88.513,88.587,88.513,88.58,550600000.0
2007-04-20 17:45:00,88.578,88.63,88.556,88.619,611800000.0
2007-04-20 18:00:00,88.622,88.685,88.612,88.648,438800000.0
2007-04-20 18:15:00,88.636,88.709,88.601,88.654,530000000.0
2007-04-20 18:30:00,88.672,88.704,88.602,88.679,741000000.0
2007-04-20 18:45:00,88.68,88.702,88.629,88.659,340600000.0
2007-04-20 19:00:00,88.665,88.771,88.638,88.771,318200000.0
2007-04-20 19:15:00,88.768,88.839,88.749,88.796,291200000.0
2007-04-20 19:30:00,88.801,88.841,88.779,88.792,184000000.0
2007-04-20 19:45:00,88.797,88.836,88.757,88.778,214400000.0
2007-04-20 20:00:00,88.761,88.784,88.697,88.75,221600000.0
2007-04-20 20:15:00,88.747,88.778,88.711,88.736,240000000.0
2007-04-20 20:30:00,88.733,88.76,88.705,88.76,177600000.0
2007-04-20 20:45:00,88.76,88.768,88.714,88.761,213200000.0
2007-04-20 21:00:00,88.766,88.803,88.742,88.772,173200000.0
2007-04-20 21:15:00,88.754,88.833,88.706,88.797,179000000.0
2007-04-20 21:30:00,88.781,88.808,88.688,88.775,200400000.0
2007-04-20 21:45:00,88.794,88.813,88.752,88.754,202600000.0
2007-04-20 22:00:00,88.792,88.823,88.747,88.782,193400000.0
2007-04-20 22:15:00,88.768,88.779,88.625,88.715,187200000.0
2007-04-20 22:30:00,88.718,88.737,88.625,88.714,206800000.0
2007-04-20 22:45:00,88.708,88.727,88.637,88.663,206200000.0
2007-04-22 23:00:00,88.736,88.839,88.658,88.762,204000000.0
2007-04-22 23:15:00,88.783,88.783,88.365,88.365,159400000.0
2007-04-22 23:30:00,88.033,88.754,88.033,88.735,198800000.0
2007-04-22 23:45:00,88.726,88.813,88.685,88.777,143800000.0
2007-04-23 00:00:00,88.764,88.843,88.713,88.745,169600000.0
2007-04-23 00:15:00,88.722,88.76,88.706,88.758,190400000.0
2007-04-23 00:30:00,88.748,88.773,88.693,88.765,195600000.0
2007-04-23 00:45:00,88.771,88.827,88.765,88.793,177600000.0
2007-04-23 01:00:00,88.791,88.808,88.685,88.726,203000000.0
2007-04-23 01:15:00,88.724,88.724,88.609,88.667,211200000.0
2007-04-23 01:30:00,88.668,88.726,88.648,88.695,197200000.0
2007-04-23 01:45:00,88.697,88.73,88.606,88.655,194600000.0
2007-04-23 02:00:00,88.667,88.837,88.663,88.813,200400000.0
2007-04-23 02:15:00,88.817,88.823,88.675,88.768,197000000.0
2007-04-23 02:30:00,88.76,88.804,88.722,88.751,190200000.0
2007-04-23 02:45:00,88.765,88.813,88.701,88.776,173800000.0
2007-04-23 03:00:00,88.749,88.782,88.68,88.77,199400000.0
2007-04-23 03:15:00,88.774,88.792,88.748,88.78,190400000.0
2007-04-23 03:30:00,88.756,88.756,88.632,88.708,195200000.0
2007-04-23 03:45:00,88.707,88.741,88.681,88.707,169800000.0
2007-04-23 04:00:00,88.705,88.709,88.658,88.705,170600000.0
2007-04-23 04:15:00,88.704,88.748,88.622,88.728,189200000.0
2007-04-23 04:30:00,88.71,88.717,88.618,88.626,157800000.0
2007-04-23 04:45:00,88.636,88.676,88.577,88.592,185400000.0
2007-04-23 05:00:00,88.581,88.695,88.581,88.657,187600000.0
2007-04-23 05:15:00,88.662,88.662,88.548,88.622,187600000.0
2007-04-23 05:30:00,88.627,88.654,88.548,88.563,180800000.0
2007-04-23 05:45:00,88.571,88.578,88.305,88.375,209000000.0
2007-04-23 06:00:00,88.364,88.388,88.259,88.294,187600000.0
2007-04-23 06:15:00,88.29,88.338,88.227,88.254,197200000.0
2007-04-23 06:30:00,88.233,88.308,88.2,88.252,211600000.0
2007-04-23 06:45:00,88.296,88.299,88.1,88.127,209000000.0
2007-04-23 07:00:00,88.128,88.128,87.936,87.963,196800000.0
2007-04-23 07:15:00,87.956,87.971,87.898,87.918,206800000.0
2007-04-23 07:30:00,87.911,87.973,87.854,87.97,190400000.0
2007-04-23 07:45:00,87.968,88.016,87.922,87.985,204800000.0
2007-04-23 08:00:00,88.003,88.038,87.956,88.029,202600000.0
2007-04-23 08:15:00,88.059,88.081,88.0,88.038,200400000.0
2007-04-23 08:30:00,88.039,88.09,87.994,88.022,209000000.0
2007-04-23 08:45:00,88.016,88.064,87.997,88.056,201400000.0
2007-04-23 09:00:00,88.06,88.072,88.019,88.039,193400000.0
2007-04-23 09:15:00,88.035,88.133,88.018,88.126,191400000.0
2007-04-23 09:30:00,88.112,88.181,88.076,88.146,187200000.0
2007-04-23 09:45:00,88.149,88.149,88.01,88.074,206400000.0
2007-04-23 10:00:00,88.074,88.117,88.045,88.104,192400000.0
2007-04-23 10:15:00,88.097,88.107,87.948,87.98,182600000.0
2007-04-23 10:30:00,87.961,88.048,87.935,87.997,187200000.0
2007-04-23 10:45:00,88.004,88.057,87.95,88.017,204200000.0
2007-04-23 11:00:00,88.026,88.043,87.912,88.007,217600000.0
2007-04-23 11:15:00,88.003,88.049,87.993,88.02,201000000.0
2007-04-23 11:30:00,88.014,88.093,88.012,88.078,192400000.0
2007-04-23 11:45:00,88.083,88.083,87.982,88.044,191400000.0
2007-04-23 12:00:00,88.046,88.046,88.0,88.008,192000000.0
2007-04-23 12:15:00,88.033,88.076,87.967,88.075,204200000.0
2007-04-23 12:30:00,88.077,88.154,87.961,88.149,211200000.0
2007-04-23 12:45:00,88.146,88.173,88.095,88.124,203000000.0
2007-04-23 13:00:00,88.12,88.303,88.117,88.279,205200000.0
2007-04-23 13:15:00,88.297,88.323,88.188,88.279,211600000.0
2007-04-23 13:30:00,88.282,88.344,88.261,88.332,311400000.0
2007-04-23 13:45:00,88.313,88.337,88.246,88.276,282600000.0
2007-04-23 14:00:00,88.275,88.325,88.222,88.325,371600000.0
2007-04-23 14:15:00,88.329,88.393,88.321,88.376,325600000.0
2007-04-23 14:30:00,88.365,88.374,88.281,88.345,367200000.0
2007-04-23 14:45:00,88.342,88.343,88.273,88.323,268200000.0
2007-04-23 15:00:00,88.316,88.466,88.316,88.436,322400000.0
2007-04-23 15:15:00,88.428,88.464,88.351,88.443,459400000.0
2007-04-23 15:30:00,88.376,88.507,88.367,88.461,593800000.0
2007-04-23 15:45:00,88.456,88.576,88.427,88.497,340800000.0
2007-04-23 16:00:00,88.501,88.526,88.471,88.484,600400000.0
2007-04-23 16:15:00,88.488,88.52,88.44,88.454,412600000.0
2007-04-23 16:30:00,88.45,88.451,88.382,88.4,559200000.0
2007-04-23 16:45:00,88.388,88.445,88.384,88.426,567400000.0
2007-04-23 17:00:00,88.433,88.433,88.346,88.396,626200000.0
2007-04-23 17:15:00,88.393,88.54,88.385,88.44,402400000.0
2007-04-23 17:30:00,88.407,88.439,88.35,88.401,550600000.0
2007-04-23 17:45:00,88.405,88.42,88.324,88.359,610800000.0
2007-04-23 18:00:00,88.34,88.341,88.274,88.322,437800000.0
2007-04-23 18:15:00,88.315,88.403,88.311,88.403,530000000.0
2007-04-23 18:30:00,88.405,88.439,88.338,88.358,737600000.0
2007-04-23 18:45:00,88.361,88.38,88.315,88.333,341800000.0
2007-04-23 19:00:00,88.344,88.36,88.277,88.292,306000000.0
2007-04-23 19:15:00,88.302,88.314,88.258,88.307,290600000.0
2007-04-23 19:30:00,88.3,88.357,88.264,88.334,184400000.0
2007-04-23 19:45:00,88.334,88.353,88.248,88.287,214400000.0
2007-04-23 20:00:00,88.287,88.337,88.251,88.306,236200000.0
2007-04-23 20:15:00,88.301,88.305,88.248,88.274,238800000.0
2007-04-23 20:30:00,88.272,88.339,88.265,88.326,198400000.0
2007-04-23 20:45:00,88.319,88.33,88.255,88.302,200000000.0
2007-04-23 21:00:00,88.297,88.349,88.283,88.334,203600000.0
2007-04-23 21:15:00,88.315,88.356,88.253,88.347,169000000.0
2007-04-23 21:30:00,88.344,88.344,88.238,88.31,213200000.0
2007-04-23 21:45:00,88.306,88.37,88.265,88.339,203200000.0
2007-04-23 22:00:00,88.355,88.382,88.323,88.333,206400000.0
2007-04-23 22:15:00,88.328,88.376,88.284,88.343,189200000.0
2007-04-23 22:30:00,88.361,88.375,88.28,88.312,207800000.0
2007-04-23 22:45:00,88.318,88.323,88.24,88.296,197200000.0
2007-04-23 23:00:00,88.295,88.323,88.181,88.191,207400000.0
2007-04-23 23:15:00,88.206,88.284,88.184,88.232,181800000.0
2007-04-23 23:30:00,88.246,88.282,88.21,88.232,227000000.0
2007-04-23 23:45:00,88.239,88.267,88.09,88.251,188200000.0
2007-04-24 00:00:00,88.247,88.305,88.224,88.277,171000000.0
2007-04-24 00:15:00,88.289,88.307,88.255,88.294,217600000.0
2007-04-24 00:30:00,88.267,88.334,88.262,88.327,208000000.0
2007-04-24 00:45:00,88.322,88.381,88.289,88.325,188600000.0
2007-04-24 01:00:00,88.321,88.424,88.321,88.352,199400000.0
2007-04-24 01:15:00,88.352,88.404,88.311,88.38,210400000.0
2007-04-24 01:30:00,88.382,88.382,88.317,88.318,198200000.0
2007-04-24 01:45:00,88.307,88.311,88.18,88.219,205800000.0
2007-04-24 02:00:00,88.217,88.282,88.192,88.192,198200000.0
2007-04-24 02:15:00,88.205,88.227,88.119,88.179,197800000.0
2007-04-24 02:30:00,88.189,88.195,88.104,88.118,189200000.0
2007-04-24 02:45:00,88.115,88.14,88.004,88.011,180200000.0
2007-04-24 03:00:00,88.002,88.02,87.916,87.953,199400000.0
2007-04-24 03:15:00,87.97,87.981,87.908,87.949,199800000.0
2007-04-24 03:30:00,87.946,87.946,87.743,87.901,190800000.0
2007-04-24 03:45:00,87.877,87.877,87.547,87.55,183800000.0
2007-04-24 04:00:00,87.558,87.673,87.472,87.673,181800000.0
2007-04-24 04:15:00,87.675,87.675,87.408,87.482,191200000.0
2007-04-24 04:30:00,87.507,87.59,87.507,87.53,164800000.0
2007-04-24 04:45:00,87.523,87.567,87.468,87.556,185000000.0
2007-04-24 05:00:00,87.554,87.7,87.554,87.7,193400000.0
2007-04-24 05:15:00,87.704,87.714,87.636,87.691,187000000.0
2007-04-24 05:30:00,87.711,87.785,87.701,87.781,176400000.0
2007-04-24 05:45:00,87.778,87.832,87.725,87.829,207800000.0
2007-04-24 06:00:00,87.825,87.852,87.738,87.842,186600000.0
2007-04-24 06:15:00,87.823,87.844,87.769,87.806,188800000.0
2007-04-24 06:30:00,87.804,87.932,87.803,87.925,201000000.0
2007-04-24 06:45:00,87.918,87.918,87.81,87.822,208400000.0
2007-04-24 07:00:00,87.792,87.796,87.677,87.728,196800000.0
2007-04-24 07:15:00,87.72,87.75,87.704,87.708,207200000.0
2007-04-24 07:30:00,87.703,87.786,87.677,87.694,189200000.0
2007-04-24 07:45:00,87.687,87.693,87.626,87.632,203600000.0
2007-04-24 08:00:00,87.645,87.651,87.496,87.583,202400000.0
2007-04-24 08:15:00,87.572,87.656,87.521,87.588,201000000.0
2007-04-24 08:30:00,87.579,87.661,87.568,87.623,208400000.0
2007-04-24 08:45:00,87.62,87.705,87.589,87.688,200400000.0
2007-04-24 09:00:00,87.684,87.707,87.654,87.7,194600000.0
2007-04-24 09:15:00,87.706,87.74,87.693,87.695,192000000.0
2007-04-24 09:30:00,87.699,87.917,87.699,87.91,200000000.0
2007-04-24 09:45:00,87.926,87.931,87.795,87.88,206200000.0
2007-04-24 10:00:00,87.887,87.893,87.794,87.795,192000000.0
2007-04-24 10:15:00,87.788,87.794,87.705,87.734,186600000.0
2007-04-24 10:30:00,87.703,87.862,87.671,87.854,186600000.0
2007-04-24 10:45:00,87.85,87.871,87.753,87.848,204200000.0
2007-04-24 11:00:00,87.859,87.919,87.801,87.809,217600000.0
2007-04-24 11:15:00,87.801,87.816,87.719,87.719,201600000.0
2007-04-24 11:30:00,87.698,87.762,87.658,87.761,193800000.0
2007-04-24 11:45:00,87.779,87.9,87.779,87.872,192000000.0
2007-04-24 12:00:00,87.882,88.087,87.882,88.064,191400000.0
2007-04-24 12:15:00,88.062,88.07,87.947,88.006,204200000.0
2007-04-24 12:30:00,87.997,88.111,87.883,88.098,210600000.0
2007-04-24 12:45:00,88.073,88.105,88.012,88.045,202600000.0
2007-04-24 13:00:00,88.048,88.086,88.006,88.027,206400000.0
2007-04-24 13:15:00,88.044,88.187,88.032,88.174,213000000.0
2007-04-24 13:30:00,88.169,88.224,88.129,88.135,310000000.0
2007-04-24 13:45:00,88.131,88.185,88.112,88.162,282600000.0
2007-04-24 14:00:00,88.156,88.164,88.043,88.164,370800000.0
2007-04-24 14:15:00,88.141,88.176,88.088,88.099,326600000.0
2007-04-24 14:30:00,88.071,88.099,88.043,88.072,367400000.0
2007-04-24 14:45:00,88.076,88.076,87.998,88.006,267000000.0
2007-04-24 15:00:00,88.016,88.037,87.869,87.879,324600000.0
2007-04-24 15:15:00,87.887,88.015,87.872,88.01,458600000.0
2007-04-24 15:30:00,87.926,88.055,87.908,87.99,593200000.0
2007-04-24 15:45:00,87.975,88.052,87.974,87.994,337200000.0
2007-04-24 16:00:00,87.929,87.982,87.889,87.981,598000000.0
2007-04-24 16:15:00,87.985,88.052,87.932,88.052,413200000.0
2007-04-24 16:30:00,88.065,88.065,87.932,87.934,561800000.0
2007-04-24 16:45:00,87.945,87.97,87.838,87.838,575800000.0
2007-04-24 17:00:00,87.834,87.921,87.826,87.898,623200000.0
2007-04-24 17:15:00,87.898,88.027,87.876,88.027,400800000.0
2007-04-24 17:30:00,87.999,88.039,87.956,88.006,551800000.0
2007-04-24 17:45:00,87.999,88.005,87.953,87.967,609800000.0
2007-04-24 18:00:00,87.959,87.987,87.919,87.958,438800000.0
2007-04-24 18:15:00,87.95,88.017,87.917,88.003,530600000.0
2007-04-24 18:30:00,88.004,88.046,87.952,88.046,738400000.0
2007-04-24 18:45:00,88.04,88.17,88.015,88.17,340000000.0
2007-04-24 19:00:00,88.153,88.224,88.139,88.193,319800000.0
2007-04-24 19:15:00,88.195,88.209,88.063,88.077,290000000.0
2007-04-24 19:30:00,88.1,88.104,88.022,88.036,184000000.0
2007-04-24 19:45:00,88.041,88.05,87.999,88.021,214200000.0
2007-04-24 20:00:00,88.018,88.056,87.976,88.04,246800000.0
2007-04-24 20:15:00,88.047,88.067,87.98,88.027,240400000.0
2007-04-24 20:30:00,88.023,88.099,88.01,88.072,189200000.0
2007-04-24 20:45:00,88.068,88.109,88.04,88.091,211600000.0
2007-04-24 21:00:00,88.093,88.104,88.057,88.072,207800000.0
2007-04-24 21:15:00,88.074,88.08,87.965,88.058,200800000.0
2007-04-24 21:30:00,88.054,88.06,87.944,88.013,201800000.0
2007-04-24 21:45:00,88.025,88.061,88.008,88.052,185000000.0
2007-04-24 22:00:00,88.052,88.071,88.026,88.043,206800000.0
2007-04-24 22:15:00,88.038,88.053,88.008,88.043,190400000.0
2007-04-24 22:30:00,88.037,88.056,87.949,88.051,220200000.0
2007-04-24 22:45:00,88.046,88.112,88.045,88.068,199800000.0
2007-04-24 23:00:00,88.057,88.073,88.003,88.01,217400000.0
2007-04-24 23:15:00,88.012,88.015,87.917,87.964,191800000.0
2007-04-24 23:30:00,87.969,87.996,87.955,87.984,214400000.0
2007-04-24 23:45:00,87.984,88.033,87.886,88.023,185400000.0
2007-04-25 00:00:00,88.021,88.049,87.97,87.987,171200000.0
2007-04-25 00:15:00,87.976,88.065,87.943,88.053,203000000.0
2007-04-25 00:30:00,88.037,88.07,88.001,88.022,190800000.0
2007-04-25 00:45:00,88.007,88.045,87.967,87.991,189800000.0
2007-04-25 01:00:00,87.978,88.054,87.941,88.051,199800000.0
2007-04-25 01:15:00,88.096,88.276,88.096,88.176,209400000.0
2007-04-25 01:30:00,88.16,88.189,88.112,88.187,197800000.0
2007-04-25 01:45:00,88.198,88.203,88.131,88.171,205800000.0
2007-04-25 02:00:00,88.173,88.192,88.126,88.126,206400000.0
2007-04-25 02:15:00,88.126,88.14,88.028,88.134,198400000.0
2007-04-25 02:30:00,88.127,88.139,88.064,88.074,190400000.0
2007-04-25 02:45:00,88.07,88.091,87.965,88.083,192400000.0
2007-04-25 03:00:00,88.074,88.074,87.934,87.982,198800000.0
2007-04-25 03:15:00,87.976,88.147,87.976,88.124,200000000.0
2007-04-25 03:30:00,88.108,88.152,88.02,88.065,185400000.0
2007-04-25 03:45:00,88.07,88.081,87.972,88.03,188200000.0
2007-04-25 04:00:00,88.028,88.115,88.016,88.086,190200000.0
2007-04-25 04:15:00,88.074,88.123,88.022,88.091,177600000.0
2007-04-25 04:30:00,88.082,88.107,88.062,88.066,156200000.0
2007-04-25 04:45:00,88.073,88.142,88.044,88.076,179600000.0
2007-04-25 05:00:00,88.072,88.156,88.048,88.106,189600000.0
2007-04-25 05:15:00,88.112,88.15,88.053,88.105,186000000.0
2007-04-25 05:30:00,88.112,88.141,88.073,88.107,182400000.0
2007-04-25 05:45:00,88.106,88.143,88.004,88.138,196600000.0
2007-04-25 06:00:00,88.149,88.161,88.061,88.15,187200000.0
2007-04-25 06:15:00,88.14,88.168,88.122,88.155,192400000.0
2007-04-25 06:30:00,88.134,88.153,88.075,88.12,176400000.0
2007-04-25 06:45:00,88.155,88.167,88.129,88.155,198800000.0
2007-04-25 07:00:00,88.125,88.14,88.017,88.104,196600000.0
2007-04-25 07:15:00,88.103,88.114,88.021,88.043,196200000.0
2007-04-25 07:30:00,88.048,88.147,88.046,88.135,190800000.0
2007-04-25 07:45:00,88.125,88.128,88.069,88.103,204800000.0
2007-04-25 08:00:00,88.073,88.193,88.041,88.102,203000000.0
2007-04-25 08:15:00,88.102,88.213,88.048,88.158,200400000.0
2007-04-25 08:30:00,88.15,88.297,88.102,88.286,208800000.0
2007-04-25 08:45:00,88.276,88.45,88.243,88.445,201600000.0
2007-04-25 09:00:00,88.453,88.466,88.363,88.402,195200000.0
2007-04-25 09:15:00,88.411,88.462,88.376,88.457,192400000.0
2007-04-25 09:30:00,88.451,88.451,88.304,88.433,200000000.0
2007-04-25 09:45:00,88.442,88.53,88.38,88.471,206400000.0
2007-04-25 10:00:00,88.464,88.501,88.397,88.426,190800000.0
2007-04-25 10:15:00,88.422,88.439,88.365,88.365,183400000.0
2007-04-25 10:30:00,88.369,88.458,88.347,88.433,186000000.0
2007-04-25 10:45:00,88.427,88.459,88.319,88.4,203000000.0
2007-04-25 11:00:00,88.411,88.441,88.379,88.437,216400000.0
2007-04-25 11:15:00,88.435,88.47,88.413,88.444,199800000.0
2007-04-25 11:30:00,88.446,88.506,88.43,88.472,193000000.0
2007-04-25 11:45:00,88.503,88.61,88.503,88.552,192000000.0
2007-04-25 12:00:00,88.552,88.571,88.459,88.469,192800000.0
2007-04-25 12:15:00,88.473,88.497,88.422,88.427,204800000.0
2007-04-25 12:30:00,88.433,88.51,88.38,88.483,211600000.0
2007-04-25 12:45:00,88.484,88.49,88.441,88.475,202600000.0
2007-04-25 13:00:00,88.476,88.486,88.386,88.403,205800000.0
2007-04-25 13:15:00,88.425,88.463,88.301,88.393,211600000.0
2007-04-25 13:30:00,88.398,88.412,88.309,88.335,310000000.0
2007-04-25 13:45:00,88.327,88.349,88.309,88.338,282600000.0
2007-04-25 14:00:00,88.32,88.376,88.315,88.351,372200000.0
2007-04-25 14:15:00,88.349,88.385,88.27,88.313,323400000.0
2007-04-25 14:30:00,88.363,88.445,88.315,88.365,368000000.0
2007-04-25 14:45:00,88.369,88.401,88.334,88.343,268200000.0
2007-04-25 15:00:00,88.363,88.402,88.311,88.393,327400000.0
2007-04-25 15:15:00,88.395,88.472,88.348,88.433,459000000.0
2007-04-25 15:30:00,88.348,88.491,88.332,88.452,594000000.0
2007-04-25 15:45:00,88.468,88.476,88.414,88.445,340600000.0
2007-04-25 16:00:00,88.397,88.403,88.254,88.262,600800000.0
2007-04-25 16:15:00,88.264,88.353,88.261,88.336,413600000.0
2007-04-25 16:30:00,88.337,88.357,88.302,88.324,561400000.0
2007-04-25 16:45:00,88.315,88.376,88.284,88.32,567800000.0
2007-04-25 17:00:00,88.321,88.363,88.305,88.339,625400000.0
2007-04-25 17:15:00,88.334,88.337,88.281,88.311,403000000.0
2007-04-25 17:30:00,88.318,88.346,88.265,88.332,551400000.0
2007-04-25 17:45:00,88.33,88.352,88.264,88.348,611600000.0
2007-04-25 18:00:00,88.347,88.363,88.284,88.332,438200000.0
2007-04-25 18:15:00,88.322,88.369,88.292,88.304,529400000.0
2007-04-25 18:30:00,88.298,88.35,88.266,88.324,737600000.0
2007-04-25 18:45:00,88.319,88.348,88.287,88.325,339400000.0
2007-04-25 19:00:00,88.325,88.344,88.293,88.315,320000000.0
2007-04-25 19:15:00,88.32,88.368,88.3,88.309,290000000.0
2007-04-25 19:30:00,88.301,88.356,88.294,88.329,184000000.0
2007-04-25 19:45:00,88.339,88.376,88.32,88.33,222800000.0
2007-04-25 20:00:00,88.321,88.394,88.317,88.375,246800000.0
2007-04-25 20:15:00,88.386,88.395,88.331,88.335,240000000.0
2007-04-25 20:30:00,88.335,88.371,88.318,88.34,195200000.0
2007-04-25 20:45:00,88.334,88.346,88.268,88.299,212600000.0
2007-04-25 21:00:00,88.29,88.303,88.202,88.284,198800000.0
2007-04-25 21:15:00,88.274,88.33,88.203,88.272,202000000.0
2007-04-25 21:30:00,88.302,88.328,88.214,88.261,201000000.0
2007-04-25 21:45:00,88.289,88.308,88.212,88.276,202000000.0
2007-04-25 22:00:00,88.249,88.286,88.217,88.274,205200000.0
2007-04-25 22:15:00,88.267,88.353,88.265,88.282,185600000.0
2007-04-25 22:30:00,88.282,88.331,88.249,88.329,220600000.0
2007-04-25 22:45:00,88.333,88.446,88.32,88.43,202600000.0
2007-04-25 23:00:00,88.506,88.707,88.041,88.48,219200000.0
2007-04-25 23:15:00,88.473,88.557,88.359,88.495,190200000.0
2007-04-25 23:30:00,88.463,88.524,88.407,88.503,236600000.0
2007-04-25 23:45:00,88.5,88.578,88.45,88.468,186000000.0
2007-04-26 00:00:00,88.482,88.508,88.426,88.472,181800000.0
2007-04-26 00:15:00,88.479,88.597,88.452,88.472,217000000.0
2007-04-26 00:30:00,88.336,88.436,88.26,88.372,207200000.0
2007-04-26 00:45:00,88.376,88.398,88.279,88.303,190000000.0
2007-04-26 01:00:00,88.302,88.327,88.153,88.153,200000000.0
2007-04-26 01:15:00,88.14,88.288,88.111,88.229,211400000.0
2007-04-26 01:30:00,88.233,88.256,88.189,88.207,198400000.0
2007-04-26 01:45:00,88.204,88.266,88.173,88.261,206200000.0
2007-04-26 02:00:00,88.261,88.457,88.253,88.452,201000000.0
2007-04-26 02:15:00,88.457,88.521,88.389,88.475,196400000.0
2007-04-26 02:30:00,88.466,88.472,88.399,88.412,189800000.0
2007-04-26 02:45:00,88.42,88.457,88.323,88.441,172600000.0
2007-04-26 03:00:00,88.447,88.52,88.388,88.497,200000000.0
2007-04-26 03:15:00,88.5,88.53,88.404,88.455,200000000.0
2007-04-26 03:30:00,88.44,88.448,88.363,88.429,187200000.0
2007-04-26 03:45:00,88.418,88.558,88.412,88.558,187600000.0
2007-04-26 04:00:00,88.541,88.552,88.474,88.52,182800000.0
2007-04-26 04:15:00,88.533,88.567,88.427,88.537,189800000.0
2007-04-26 04:30:00,88.533,88.578,88.501,88.513,172800000.0
2007-04-26 04:45:00,88.527,88.599,88.486,88.574,186600000.0
2007-04-26 05:00:00,88.56,88.625,88.56,88.592,186000000.0
2007-04-26 05:15:00,88.597,88.66,88.518,88.642,166400000.0
2007-04-26 05:30:00,88.65,88.67,88.592,88.607,181600000.0
2007-04-26 05:45:00,88.61,88.652,88.537,88.616,191400000.0
2007-04-26 06:00:00,88.645,88.658,88.51,88.63,186000000.0
2007-04-26 06:15:00,88.608,88.674,88.608,88.666,187600000.0
2007-04-26 06:30:00,88.671,88.771,88.65,88.719,203000000.0
2007-04-26 06:45:00,88.719,88.739,88.67,88.733,208000000.0
2007-04-26 07:00:00,88.723,88.739,88.62,88.685,184400000.0
2007-04-26 07:15:00,88.681,88.697,88.651,88.662,206800000.0
2007-04-26 07:30:00,88.652,88.723,88.593,88.601,189600000.0
2007-04-26 07:45:00,88.603,88.676,88.545,88.626,204800000.0
2007-04-26 08:00:00,88.647,88.719,88.612,88.704,203000000.0
2007-04-26 08:15:00,88.744,88.809,88.698,88.714,199800000.0
2007-04-26 08:30:00,88.708,88.789,88.614,88.62,209000000.0
2007-04-26 08:45:00,88.613,88.706,88.6,88.702,200400000.0
2007-04-26 09:00:00,88.71,88.71,88.582,88.582,196000000.0
2007-04-26 09:15:00,88.583,88.595,88.535,88.536,192400000.0
2007-04-26 09:30:00,88.538,88.726,88.538,88.689,199800000.0
2007-04-26 09:45:00,88.695,88.762,88.569,88.656,204600000.0
2007-04-26 10:00:00,88.654,88.724,88.643,88.693,191000000.0
2007-04-26 10:15:00,88.694,88.753,88.68,88.727,182800000.0
2007-04-26 10:30:00,88.725,88.801,88.681,88.687,187200000.0
2007-04-26 10:45:00,88.66,88.688,88.537,88.603,204200000.0
2007-04-26 11:00:00,88.597,88.725,88.577,88.596,217600000.0
2007-04-26 11:15:00,88.601,88.686,88.219,88.383,201400000.0
2007-04-26 11:30:00,88.363,88.369,88.228,88.229,194000000.0
2007-04-26 11:45:00,88.23,88.34,88.174,88.278,192000000.0
2007-04-26 12:00:00,88.219,88.278,88.075,88.274,192000000.0
2007-04-26 12:15:00,88.271,88.356,88.213,88.33,203000000.0
2007-04-26 12:30:00,88.335,88.351,88.231,88.351,211600000.0
2007-04-26 12:45:00,88.322,88.368,88.309,88.338,203200000.0
2007-04-26 13:00:00,88.327,88.373,88.285,88.357,205800000.0
2007-04-26 13:15:00,88.372,88.381,88.203,88.297,211000000.0
2007-04-26 13:30:00,88.294,88.33,88.239,88.243,310800000.0
2007-04-26 13:45:00,88.23,88.295,88.197,88.27,283200000.0
2007-04-26 14:00:00,88.26,88.26,88.058,88.117,371000000.0
2007-04-26 14:15:00,88.117,88.239,88.091,88.232,326200000.0
2007-04-26 14:30:00,88.231,88.322,88.227,88.259,367800000.0
2007-04-26 14:45:00,88.253,88.286,88.211,88.234,267600000.0
2007-04-26 15:00:00,88.23,88.23,88.057,88.119,330400000.0
2007-04-26 15:15:00,88.151,88.153,87.982,88.062,457800000.0
2007-04-26 15:30:00,87.958,88.094,87.931,88.027,592200000.0
2007-04-26 15:45:00,88.028,88.055,87.896,87.971,339800000.0
2007-04-26 16:00:00,87.961,87.992,87.889,87.969,600600000.0
2007-04-26 16:15:00,87.967,88.046,87.906,88.046,414200000.0
2007-04-26 16:30:00,88.06,88.128,87.993,88.048,561400000.0
2007-04-26 16:45:00,88.04,88.114,88.031,88.038,567800000.0
2007-04-26 17:00:00,88.026,88.162,87.981,88.142,626400000.0
2007-04-26 17:15:00,88.156,88.17,88.117,88.117,401000000.0
2007-04-26 17:30:00,88.109,88.162,88.046,88.086,549600000.0
2007-04-26 17:45:00,88.09,88.152,88.059,88.065,609800000.0
2007-04-26 18:00:00,88.057,88.19,88.036,88.166,405000000.0
2007-04-26 18:15:00,88.186,88.212,88.153,88.175,528200000.0
2007-04-26 18:30:00,88.187,88.246,88.17,88.186,739800000.0
2007-04-26 18:45:00,88.212,88.225,88.143,88.187,340600000.0
2007-04-26 19:00:00,88.213,88.296,88.213,88.296,319400000.0
2007-04-26 19:15:00,88.307,88.413,88.302,88.378,290200000.0
2007-04-26 19:30:00,88.402,88.409,88.373,88.388,182200000.0
2007-04-26 19:45:00,88.401,88.41,88.344,88.368,213200000.0
2007-04-26 20:00:00,88.38,88.419,88.316,88.375,248400000.0
2007-04-26 20:15:00,88.396,88.413,88.342,88.366,240400000.0
2007-04-26 20:30:00,88.364,88.403,88.332,88.403,192400000.0
2007-04-26 20:45:00,88.396,88.441,88.393,88.402,213800000.0
2007-04-26 21:00:00,88.403,88.404,88.283,88.307,197600000.0
2007-04-26 21:15:00,88.305,88.366,88.239,88.328,200400000.0
2007-04-26 21:30:00,88.327,88.353,88.248,88.353,170600000.0
2007-04-26 21:45:00,88.323,88.353,88.286,88.322,203200000.0
2007-04-26 22:00:00,88.326,88.337,88.27,88.272,206600000.0
2007-04-26 22:15:00,88.266,88.321,88.253,88.318,188200000.0
2007-04-26 22:30:00,88.332,88.351,88.26,88.35,220800000.0
2007-04-26 22:45:00,88.346,88.376,88.312,88.342,195600000.0
2007-04-26 23:00:00,88.334,88.396,88.321,88.363,212400000.0
2007-04-26 23:15:00,88.361,88.444,88.309,88.363,189800000.0
2007-04-26 23:30:00,88.373,88.381,88.257,88.298,226000000.0
2007-04-26 23:45:00,88.306,88.334,88.22,88.296,191400000.0
2007-04-27 00:00:00,88.307,88.372,88.268,88.354,190400000.0
2007-04-27 00:15:00,88.36,88.409,88.325,88.336,218000000.0
2007-04-27 00:30:00,88.347,88.38,88.301,88.343,206800000.0
2007-04-27 00:45:00,88.353,88.369,88.309,88.357,189200000.0
2007-04-27 01:00:00,88.366,88.429,88.352,88.387,200000000.0
2007-04-27 01:15:00,88.391,88.458,88.371,88.385,210000000.0
2007-04-27 01:30:00,88.421,88.537,88.402,88.408,197800000.0
2007-04-27 01:45:00,88.421,88.473,88.316,88.316,206400000.0
2007-04-27 02:00:00,88.32,88.396,88.274,88.354,198400000.0
2007-04-27 02:15:00,88.354,88.391,88.27,88.355,205200000.0
2007-04-27 02:30:00,88.362,88.378,88.27,88.34,189800000.0
2007-04-27 02:45:00,88.338,88.408,88.266,88.346,174200000.0
2007-04-27 03:00:00,88.364,88.434,88.277,88.434,200000000.0
2007-04-27 03:15:00,88.465,88.507,88.443,88.479,199800000.0
2007-04-27 03:30:00,88.485,88.59,88.421,88.54,192400000.0
2007-04-27 03:45:00,88.523,88.566,88.513,88.517,185000000.0
2007-04-27 04:00:00,88.517,88.534,88.413,88.485,181800000.0
2007-04-27 04:15:00,88.484,88.487,88.388,88.453,189800000.0
2007-04-27 04:30:00,88.464,88.489,88.415,88.429,166200000.0
2007-04-27 04:45:00,88.437,88.459,88.329,88.414,185000000.0
2007-04-27 05:00:00,88.403,88.421,88.362,88.363,186600000.0
2007-04-27 05:15:00,88.385,88.453,88.34,88.416,179200000.0
2007-04-27 05:30:00,88.419,88.423,88.383,88.41,182800000.0
2007-04-27 05:45:00,88.385,88.435,88.325,88.428,209600000.0
2007-04-27 06:00:00,88.434,88.466,88.334,88.427,189200000.0
2007-04-27 06:15:00,88.424,88.426,88.361,88.394,188200000.0
2007-04-27 06:30:00,88.367,88.414,88.337,88.358,213000000.0
2007-04-27 06:45:00,88.362,88.387,88.321,88.334,211200000.0
2007-04-27 07:00:00,88.328,88.368,88.254,88.305,196200000.0
2007-04-27 07:15:00,88.296,88.321,88.271,88.296,206800000.0
2007-04-27 07:30:00,88.295,88.358,88.289,88.34,190800000.0
2007-04-27 07:45:00,88.335,88.369,88.287,88.311,204800000.0
2007-04-27 08:00:00,88.279,88.284,87.982,88.032,202000000.0
2007-04-27 08:15:00,88.058,88.218,88.058,88.148,200400000.0
2007-04-27 08:30:00,88.141,88.189,88.016,88.055,209600000.0
2007-04-27 08:45:00,88.051,88.051,87.875,87.961,201000000.0
2007-04-27 09:00:00,87.965,88.121,87.916,88.04,195200000.0
2007-04-27 09:15:00,88.045,88.048,87.896,87.896,191400000.0
2007-04-27 09:30:00,87.898,88.043,87.898,87.954,197600000.0
2007-04-27 09:45:00,87.95,88.018,87.924,88.0,204600000.0
2007-04-27 10:00:00,88.01,88.175,87.995,88.175,191400000.0
2007-04-27 10:15:00,88.182,88.234,88.097,88.22,185600000.0
2007-04-27 10:30:00,88.202,88.256,88.094,88.24,186600000.0
2007-04-27 10:45:00,88.235,88.277,88.144,88.231,205200000.0
2007-04-27 11:00:00,88.238,88.266,88.185,88.264,215800000.0
2007-04-27 11:15:00,88.261,88.272,88.213,88.244,199800000.0
2007-04-27 11:30:00,88.246,88.356,88.246,88.347,193400000.0
2007-04-27 11:45:00,88.349,88.4,88.303,88.389,190800000.0
2007-04-27 12:00:00,88.389,88.533,88.382,88.455,191400000.0
2007-04-27 12:15:00,88.449,88.475,88.368,88.4,203600000.0
2007-04-27 12:30:00,88.382,88.439,88.292,88.436,211200000.0
2007-04-27 12:45:00,88.434,88.528,88.41,88.426,203600000.0
2007-04-27 13:00:00,88.423,88.608,88.419,88.559,205600000.0
2007-04-27 13:15:00,88.567,88.684,88.459,88.551,212800000.0
2007-04-27 13:30:00,88.554,88.575,88.52,88.542,311800000.0
2007-04-27 13:45:00,88.532,88.572,88.49,88.51,282000000.0
2007-04-27 14:00:00,88.506,88.55,88.473,88.492,373200000.0
2007-04-27 14:15:00,88.497,88.531,88.437,88.516,326200000.0
2007-04-27 14:30:00,88.44,88.581,88.39,88.493,367200000.0
2007-04-27 14:45:00,88.472,88.492,88.366,88.366,266800000.0
2007-04-27 15:00:00,88.343,88.443,88.331,88.406,328800000.0
2007-04-27 15:15:00,88.422,88.471,88.374,88.471,458000000.0
2007-04-27 15:30:00,88.378,88.582,88.353,88.523,592800000.0
2007-04-27 15:45:00,88.514,88.531,88.428,88.45,340400000.0
2007-04-27 16:00:00,88.467,88.574,88.43,88.507,600800000.0
2007-04-27 16:15:00,88.496,88.531,88.471,88.498,414200000.0
2007-04-27 16:30:00,88.5,88.555,88.475,88.475,559800000.0
2007-04-27 16:45:00,88.455,88.601,88.434,88.573,567000000.0
2007-04-27 17:00:00,88.573,88.71,88.517,88.598,627000000.0
2007-04-27 17:15:00,88.579,88.676,88.513,88.557,401800000.0
2007-04-27 17:30:00,88.545,88.617,88.481,88.527,550200000.0
2007-04-27 17:45:00,88.517,88.578,88.462,88.57,612600000.0
2007-04-27 18:00:00,88.588,88.619,88.501,88.604,436600000.0
2007-04-27 18:15:00,88.613,88.656,88.53,88.584,530400000.0
2007-04-27 18:30:00,88.566,88.66,88.556,88.598,736600000.0
2007-04-27 18:45:00,88.621,88.687,88.541,88.662,342400000.0
2007-04-27 19:00:00,88.656,88.682,88.619,88.661,318600000.0
2007-04-27 19:15:00,88.658,88.658,88.587,88.612,291600000.0
2007-04-27 19:30:00,88.595,88.668,88.595,88.668,183200000.0
2007-04-27 19:45:00,88.669,88.705,88.637,88.677,213200000.0
2007-04-27 20:00:00,88.678,88.684,88.564,88.621,248000000.0
2007-04-27 20:15:00,88.619,88.657,88.608,88.657,239400000.0
2007-04-27 20:30:00,88.643,88.762,88.624,88.7,188200000.0
2007-04-27 20:45:00,88.698,88.776,88.69,88.776,212800000.0
2007-04-27 21:00:00,88.766,88.766,88.638,88.669,199400000.0
2007-04-27 21:15:00,88.667,88.69,88.563,88.639,201000000.0
2007-04-27 21:30:00,88.637,88.698,88.587,88.647,200200000.0
2007-04-27 21:45:00,88.624,88.651,88.575,88.633,209000000.0
2007-04-27 22:00:00,88.645,88.651,88.592,88.651,205800000.0
2007-04-27 22:15:00,88.652,88.709,88.644,88.676,193600000.0
2007-04-27 22:30:00,88.657,88.665,88.545,88.637,220200000.0
2007-04-27 22:45:00,88.633,88.76,88.633,88.696,202600000.0
2007-04-29 23:00:00,88.155,88.397,87.987,88.039,228200000.0
2007-04-29 23:15:00,88.09,88.664,88.004,88.05,194000000.0
2007-04-29 23:30:00,88.066,88.105,88.007,88.01,227200000.0
2007-04-29 23:45:00,88.007,88.093,87.971,88.088,179200000.0
2007-04-30 00:00:00,88.112,88.258,88.11,88.253,182400000.0
2007-04-30 00:15:00,88.261,88.32,88.185,88.204,215200000.0
2007-04-30 00:30:00,88.168,88.275,88.168,88.275,208000000.0
2007-04-30 00:45:00,88.266,88.266,88.15,88.172,189800000.0
2007-04-30 01:00:00,88.183,88.192,88.022,88.119,199400000.0
2007-04-30 01:15:00,88.132,88.148,88.037,88.074,210000000.0
2007-04-30 01:30:00,88.074,88.08,88.01,88.062,198400000.0
2007-04-30 01:45:00,88.064,88.093,87.996,88.077,205800000.0
2007-04-30 02:00:00,88.099,88.188,88.076,88.174,205600000.0
2007-04-30 02:15:00,88.186,88.186,88.107,88.154,198400000.0
2007-04-30 02:30:00,88.166,88.191,88.135,88.182,211600000.0
2007-04-30 02:45:00,88.18,88.261,88.16,88.219,199400000.0
2007-04-30 03:00:00,88.223,88.275,88.209,88.245,189800000.0
2007-04-30 03:15:00,88.249,88.283,88.228,88.241,207800000.0
2007-04-30 03:30:00,88.232,88.312,88.223,88.306,216400000.0
2007-04-30 03:45:00,88.299,88.317,88.249,88.308,181800000.0
2007-04-30 04:00:00,88.304,88.357,88.214,88.339,183400000.0
2007-04-30 04:15:00,88.36,88.398,88.319,88.392,227600000.0
2007-04-30 04:30:00,88.38,88.408,88.326,88.379,189800000.0
2007-04-30 04:45:00,88.394,88.44,88.378,88.415,199800000.0
2007-04-30 05:00:00,88.406,88.406,88.32,88.331,195200000.0
2007-04-30 05:15:00,88.327,88.353,88.263,88.318,219000000.0
2007-04-30 05:30:00,88.313,88.345,88.279,88.279,175200000.0
2007-04-30 05:45:00,88.278,88.342,88.277,88.34,206400000.0
2007-04-30 06:00:00,88.333,88.344,88.219,88.315,202600000.0
2007-04-30 06:15:00,88.308,88.308,88.115,88.262,201000000.0
2007-04-30 06:30:00,88.261,88.301,88.184,88.247,200400000.0
2007-04-30 06:45:00,88.263,88.27,88.197,88.211,199800000.0
2007-04-30 07:00:00,88.207,88.262,88.206,88.223,212800000.0
2007-04-30 07:15:00,88.24,88.247,88.175,88.209,188800000.0
2007-04-30 07:30:00,88.214,88.316,88.21,88.313,239800000.0
2007-04-30 07:45:00,88.316,88.326,88.252,88.31,248000000.0
2007-04-30 08:00:00,88.319,88.319,88.164,88.219,213600000.0
2007-04-30 08:15:00,88.21,88.214,88.097,88.128,183400000.0
2007-04-30 08:30:00,88.112,88.194,88.084,88.194,291200000.0
2007-04-30 08:45:00,88.204,88.27,88.178,88.238,318200000.0
2007-04-30 09:00:00,88.213,88.237,88.179,88.231,343200000.0
2007-04-30 09:15:00,88.23,88.23,88.12,88.139,741200000.0
2007-04-30 09:30:00,88.125,88.373,88.116,88.309,530600000.0
2007-04-30 09:45:00,88.295,88.385,88.252,88.316,437600000.0
2007-04-30 10:00:00,88.328,88.4,88.318,88.333,609800000.0
2007-04-30 10:15:00,88.344,88.357,88.25,88.3,550200000.0
2007-04-30 10:30:00,88.31,88.37,88.307,88.342,402000000.0
2007-04-30 10:45:00,88.342,88.385,88.314,88.38,623200000.0
2007-04-30 11:00:00,88.38,88.392,88.322,88.378,569400000.0
2007-04-30 11:15:00,88.388,88.408,88.321,88.338,561400000.0
2007-04-30 11:30:00,88.338,88.432,88.333,88.418,413400000.0
2007-04-30 11:45:00,88.42,88.478,88.368,88.445,601600000.0
2007-04-30 12:00:00,88.435,88.486,88.418,88.448,339600000.0
2007-04-30 12:15:00,88.445,88.477,88.311,88.335,594000000.0
2007-04-30 12:30:00,88.429,88.453,88.343,88.413,456200000.0
2007-04-30 12:45:00,88.412,88.434,88.369,88.369,327600000.0
2007-04-30 13:00:00,88.372,88.496,88.354,88.45,268800000.0
2007-04-30 13:15:00,88.446,88.505,88.43,88.435,366800000.0
2007-04-30 13:30:00,88.445,88.481,88.415,88.481,324600000.0
2007-04-30 13:45:00,88.497,88.522,88.448,88.503,371600000.0
2007-04-30 14:00:00,88.501,88.525,88.438,88.519,281400000.0
2007-04-30 14:15:00,88.521,88.561,88.43,88.43,311400000.0
2007-04-30 14:30:00,88.399,88.514,88.359,88.5,211600000.0
2007-04-30 14:45:00,88.468,88.582,88.468,88.571,206200000.0
2007-04-30 15:00:00,88.559,88.654,88.526,88.576,202600000.0
2007-04-30 15:15:00,88.583,88.65,88.531,88.642,211400000.0
2007-04-30 15:30:00,88.654,88.676,88.52,88.646,204000000.0
2007-04-30 15:45:00,88.632,88.635,88.551,88.551,190800000.0
2007-04-30 16:00:00,88.533,88.578,88.496,88.538,191400000.0
2007-04-30 16:15:00,88.539,88.629,88.537,88.57,194000000.0
2007-04-30 16:30:00,88.573,88.63,88.561,88.63,200800000.0
2007-04-30 16:45:00,88.638,88.729,88.6,88.729,217600000.0
2007-04-30 17:00:00,88.749,88.767,88.588,88.683,203600000.0
2007-04-30 17:15:00,88.694,88.717,88.577,88.593,184800000.0
2007-04-30 17:30:00,88.607,88.716,88.607,88.711,183400000.0
2007-04-30 17:45:00,88.71,88.731,88.613,88.638,190000000.0
2007-04-30 18:00:00,88.649,88.67,88.55,88.648,206400000.0
2007-04-30 18:15:00,88.627,88.656,88.589,88.621,200000000.0
2007-04-30 18:30:00,88.621,88.632,88.504,88.554,191400000.0
2007-04-30 18:45:00,88.533,88.579,88.507,88.529,195200000.0
2007-04-30 19:00:00,88.531,88.555,88.485,88.491,201600000.0
2007-04-30 19:15:00,88.505,88.563,88.493,88.505,209000000.0
2007-04-30 19:30:00,88.522,88.593,88.518,88.555,201400000.0
2007-04-30 19:45:00,88.539,88.568,88.513,88.55,203200000.0
2007-04-30 20:00:00,88.573,88.741,88.567,88.701,204200000.0
2007-04-30 20:15:00,88.708,88.71,88.657,88.687,190400000.0
2007-04-30 20:30:00,88.657,88.718,88.653,88.718,206800000.0
2007-04-30 20:45:00,88.703,88.727,88.645,88.659,196200000.0
2007-04-30 21:00:00,88.63,88.671,88.585,88.628,206800000.0
2007-04-30 21:15:00,88.628,88.637,88.514,88.532,197600000.0
2007-04-30 21:30:00,88.617,88.63,88.472,88.568,188600000.0
2007-04-30 21:45:00,88.568,88.589,88.404,88.501,186000000.0
2007-04-30 22:00:00,88.472,88.475,88.322,88.374,207200000.0
2007-04-30 22:15:00,88.429,88.551,88.371,88.465,174800000.0
2007-04-30 22:30:00,88.543,88.566,88.427,88.453,179200000.0
2007-04-30 22:45:00,88.437,88.473,88.305,88.442,187200000.0
2007-04-30 23:00:00,88.402,88.509,88.313,88.491,184800000.0
2007-04-30 23:15:00,88.481,88.513,88.298,88.46,137600000.0
2007-04-30 23:30:00,88.458,88.476,88.35,88.411,189800000.0
2007-04-30 23:45:00,88.423,88.463,88.387,88.45,181200000.0
2007-05-01 00:00:00,88.415,88.441,88.364,88.427,180800000.0
2007-05-01 00:15:00,88.429,88.478,88.384,88.45,182400000.0
2007-05-01 00:30:00,88.47,88.479,88.397,88.407,200000000.0
2007-05-01 00:45:00,88.435,88.435,88.315,88.389,198800000.0
2007-05-01 01:00:00,88.417,88.441,88.323,88.441,174400000.0
2007-05-01 01:15:00,88.449,88.478,88.421,88.446,190800000.0
2007-05-01 01:30:00,88.447,88.525,88.398,88.455,198400000.0
2007-05-01 01:45:00,88.449,88.484,88.435,88.467,198800000.0
2007-05-01 02:00:00,88.455,88.562,88.421,88.527,206200000.0
2007-05-01 02:15:00,88.519,88.525,88.417,88.465,199200000.0
2007-05-01 02:30:00,88.479,88.514,88.465,88.506,172800000.0
2007-05-01 02:45:00,88.504,88.519,88.407,88.41,199400000.0
2007-05-01 03:00:00,88.409,88.412,88.286,88.295,189200000.0
2007-05-01 03:15:00,88.318,88.376,88.293,88.365,213200000.0
2007-05-01 03:30:00,88.371,88.457,88.344,88.421,217000000.0
2007-05-01 03:45:00,88.422,88.473,88.407,88.447,185400000.0
2007-05-01 04:00:00,88.449,88.567,88.385,88.562,190800000.0
2007-05-01 04:15:00,88.569,88.573,88.509,88.53,208400000.0
2007-05-01 04:30:00,88.528,88.622,88.482,88.572,189200000.0
2007-05-01 04:45:00,88.576,88.633,88.554,88.609,233600000.0
2007-05-01 05:00:00,88.61,88.69,88.607,88.624,204600000.0
2007-05-01 05:15:00,88.574,88.697,88.574,88.648,190800000.0
2007-05-01 05:30:00,88.615,88.65,88.577,88.603,200000000.0
2007-05-01 05:45:00,88.612,88.647,88.535,88.545,205800000.0
2007-05-01 06:00:00,88.557,88.566,88.471,88.5,202200000.0
2007-05-01 06:15:00,88.49,88.552,88.372,88.545,203200000.0
2007-05-01 06:30:00,88.552,88.568,88.439,88.564,201000000.0
2007-05-01 06:45:00,88.581,88.623,88.549,88.59,200000000.0
2007-05-01 07:00:00,88.589,88.653,88.567,88.624,212200000.0
2007-05-01 07:15:00,88.621,88.702,88.585,88.697,196200000.0
2007-05-01 07:30:00,88.698,88.74,88.641,88.722,240000000.0
2007-05-01 07:45:00,88.728,88.731,88.61,88.621,247400000.0
2007-05-01 08:00:00,88.618,88.712,88.557,88.694,214800000.0
2007-05-01 08:15:00,88.685,88.745,88.658,88.718,184000000.0
2007-05-01 08:30:00,88.723,88.747,88.696,88.704,291000000.0
2007-05-01 08:45:00,88.695,88.726,88.589,88.604,328400000.0
2007-05-01 09:00:00,88.605,88.702,88.599,88.668,340000000.0
2007-05-01 09:15:00,88.652,88.722,88.621,88.683,738000000.0
2007-05-01 09:30:00,88.696,88.698,88.59,88.625,530400000.0
2007-05-01 09:45:00,88.623,88.628,88.57,88.588,437000000.0
2007-05-01 10:00:00,88.588,88.639,88.552,88.604,611000000.0
2007-05-01 10:15:00,88.621,88.694,88.621,88.686,550600000.0
2007-05-01 10:30:00,88.69,88.746,88.595,88.608,403000000.0
2007-05-01 10:45:00,88.642,88.76,88.602,88.681,625800000.0
2007-05-01 11:00:00,88.68,88.693,88.605,88.617,569000000.0
2007-05-01 11:15:00,88.638,88.705,88.599,88.669,558600000.0
2007-05-01 11:30:00,88.681,88.7,88.657,88.672,413800000.0
2007-05-01 11:45:00,88.661,88.702,88.612,88.676,599000000.0
2007-05-01 12:00:00,88.673,88.702,88.634,88.694,340800000.0
2007-05-01 12:15:00,88.692,88.759,88.602,88.627,589600000.0
2007-05-01 12:30:00,88.715,88.715,88.607,88.638,458400000.0
2007-05-01 12:45:00,88.64,88.749,88.633,88.749,341600000.0
2007-05-01 13:00:00,88.752,88.809,88.72,88.751,268200000.0
2007-05-01 13:15:00,88.742,88.8,88.741,88.779,366200000.0
2007-05-01 13:30:00,88.791,88.81,88.738,88.809,325000000.0
2007-05-01 13:45:00,88.806,88.806,88.692,88.731,372800000.0
2007-05-01 14:00:00,88.736,88.769,88.705,88.737,283600000.0
2007-05-01 14:15:00,88.731,88.752,88.688,88.711,311400000.0
2007-05-01 14:30:00,88.711,88.74,88.61,88.723,212000000.0
2007-05-01 14:45:00,88.695,88.746,88.676,88.733,206800000.0
2007-05-01 15:00:00,88.719,88.734,88.592,88.593,203200000.0
2007-05-01 15:15:00,88.592,88.641,88.427,88.631,211200000.0
2007-05-01 15:30:00,88.634,88.685,88.582,88.667,204800000.0
2007-05-01 15:45:00,88.673,88.715,88.652,88.652,192400000.0
2007-05-01 16:00:00,88.661,88.772,88.661,88.714,190800000.0
2007-05-01 16:15:00,88.702,88.821,88.684,88.726,193600000.0
2007-05-01 16:30:00,88.73,88.735,88.658,88.691,202000000.0
2007-05-01 16:45:00,88.69,88.7,88.62,88.67,217000000.0
2007-05-01 17:00:00,88.638,88.72,88.54,88.679,203000000.0
2007-05-01 17:15:00,88.682,88.793,88.673,88.777,186600000.0
2007-05-01 17:30:00,88.779,88.799,88.722,88.737,182000000.0
2007-05-01 17:45:00,88.748,88.811,88.697,88.793,190600000.0
2007-05-01 18:00:00,88.79,88.892,88.729,88.857,206400000.0
2007-05-01 18:15:00,88.843,88.853,88.744,88.808,200200000.0
2007-05-01 18:30:00,88.78,88.818,88.752,88.773,191400000.0
2007-05-01 18:45:00,88.766,88.813,88.72,88.757,188800000.0
2007-05-01 19:00:00,88.763,88.772,88.684,88.684,201600000.0
2007-05-01 19:15:00,88.653,88.72,88.641,88.685,209400000.0
2007-05-01 19:30:00,88.672,88.75,88.647,88.714,201000000.0
2007-05-01 19:45:00,88.663,88.725,88.651,88.723,202600000.0
2007-05-01 20:00:00,88.723,88.73,88.655,88.67,204600000.0
2007-05-01 20:15:00,88.66,88.708,88.618,88.655,190400000.0
2007-05-01 20:30:00,88.649,88.734,88.649,88.692,194000000.0
2007-05-01 20:45:00,88.738,88.769,88.671,88.734,196600000.0
2007-05-01 21:00:00,88.748,88.787,88.694,88.784,204800000.0
2007-05-01 21:15:00,88.796,88.811,88.719,88.734,195000000.0
2007-05-01 21:30:00,88.78,88.807,88.697,88.799,180400000.0
2007-05-01 21:45:00,88.799,88.8,88.699,88.779,186600000.0
2007-05-01 22:00:00,88.775,88.825,88.702,88.823,203600000.0
2007-05-01 22:15:00,88.829,88.865,88.795,88.815,177600000.0
2007-05-01 22:30:00,88.805,88.838,88.723,88.791,179600000.0
2007-05-01 22:45:00,88.797,88.802,88.675,88.724,192000000.0
2007-05-01 23:00:00,88.73,88.736,88.612,88.674,180800000.0
2007-05-01 23:15:00,88.665,88.682,88.635,88.642,169000000.0
2007-05-01 23:30:00,88.638,88.684,88.58,88.645,190400000.0
2007-05-01 23:45:00,88.677,88.693,88.615,88.665,181800000.0
2007-05-02 00:00:00,88.612,88.754,88.612,88.74,187200000.0
2007-05-02 00:15:00,88.719,88.76,88.673,88.732,191400000.0
2007-05-02 00:30:00,88.727,88.736,88.63,88.639,200000000.0
2007-05-02 00:45:00,88.616,88.674,88.577,88.652,200200000.0
2007-05-02 01:00:00,88.636,88.638,88.509,88.609,173800000.0
2007-05-02 01:15:00,88.608,88.673,88.578,88.584,191200000.0
2007-05-02 01:30:00,88.592,88.71,88.582,88.671,189800000.0
2007-05-02 01:45:00,88.683,88.69,88.566,88.574,198400000.0
2007-05-02 02:00:00,88.563,88.637,88.548,88.571,186000000.0
2007-05-02 02:15:00,88.569,88.66,88.548,88.608,184200000.0
2007-05-02 02:30:00,88.61,88.635,88.583,88.635,211600000.0
2007-05-02 02:45:00,88.636,88.636,88.565,88.577,198800000.0
2007-05-02 03:00:00,88.59,88.596,88.424,88.428,190400000.0
2007-05-02 03:15:00,88.451,88.515,88.417,88.473,211400000.0
2007-05-02 03:30:00,88.493,88.508,88.42,88.466,217400000.0
2007-05-02 03:45:00,88.463,88.496,88.43,88.488,182400000.0
2007-05-02 04:00:00,88.476,88.496,88.385,88.403,194000000.0
2007-05-02 04:15:00,88.394,88.455,88.337,88.429,226600000.0
2007-05-02 04:30:00,88.424,88.473,88.375,88.45,181200000.0
2007-05-02 04:45:00,88.437,88.502,88.411,88.462,232400000.0
2007-05-02 05:00:00,88.44,88.468,88.396,88.438,204800000.0
2007-05-02 05:15:00,88.435,88.436,88.338,88.402,219000000.0
2007-05-02 05:30:00,88.387,88.459,88.335,88.432,199200000.0
2007-05-02 05:45:00,88.433,88.467,88.387,88.424,213800000.0
2007-05-02 06:00:00,88.413,88.447,88.385,88.418,202000000.0
2007-05-02 06:15:00,88.418,88.428,88.315,88.423,201600000.0
2007-05-02 06:30:00,88.416,88.526,88.363,88.504,201600000.0
2007-05-02 06:45:00,88.499,88.507,88.462,88.507,208000000.0
2007-05-02 07:00:00,88.51,88.521,88.422,88.436,212800000.0
2007-05-02 07:15:00,88.451,88.46,88.395,88.441,188800000.0
2007-05-02 07:30:00,88.443,88.46,88.352,88.397,238200000.0
2007-05-02 07:45:00,88.399,88.413,88.268,88.27,247400000.0
2007-05-02 08:00:00,88.27,88.419,88.27,88.382,214400000.0
2007-05-02 08:15:00,88.387,88.402,88.301,88.36,184000000.0
2007-05-02 08:30:00,88.323,88.417,88.323,88.372,291000000.0
2007-05-02 08:45:00,88.366,88.391,88.31,88.39,318800000.0
2007-05-02 09:00:00,88.394,88.413,88.347,88.383,342400000.0
2007-05-02 09:15:00,88.373,88.447,88.358,88.406,737000000.0
2007-05-02 09:30:00,88.409,88.468,88.381,88.462,528800000.0
2007-05-02 09:45:00,88.46,88.463,88.357,88.463,437600000.0
2007-05-02 10:00:00,88.466,88.475,88.395,88.411,611200000.0
2007-05-02 10:15:00,88.431,88.509,88.422,88.479,550600000.0
2007-05-02 10:30:00,88.512,88.617,88.486,88.575,401400000.0
2007-05-02 10:45:00,88.562,88.602,88.439,88.572,625000000.0
2007-05-02 11:00:00,88.565,88.566,88.497,88.525,567600000.0
2007-05-02 11:15:00,88.519,88.59,88.508,88.519,559600000.0
2007-05-02 11:30:00,88.511,88.579,88.497,88.573,413200000.0
2007-05-02 11:45:00,88.548,88.619,88.528,88.602,600400000.0
2007-05-02 12:00:00,88.601,88.605,88.542,88.593,339000000.0
2007-05-02 12:15:00,88.579,88.64,88.447,88.48,587600000.0
2007-05-02 12:30:00,88.581,88.605,88.498,88.602,458000000.0
2007-05-02 12:45:00,88.603,88.636,88.519,88.636,340000000.0
2007-05-02 13:00:00,88.638,88.641,88.577,88.641,268200000.0
2007-05-02 13:15:00,88.632,88.652,88.594,88.626,367000000.0
2007-05-02 13:30:00,88.645,88.674,88.577,88.662,325200000.0
2007-05-02 13:45:00,88.616,88.731,88.616,88.715,370000000.0
2007-05-02 14:00:00,88.721,88.721,88.61,88.684,282600000.0
2007-05-02 14:15:00,88.654,88.77,88.654,88.708,311800000.0
2007-05-02 14:30:00,88.697,88.777,88.615,88.67,212800000.0
2007-05-02 14:45:00,88.66,88.726,88.641,88.658,205000000.0
2007-05-02 15:00:00,88.679,88.719,88.642,88.707,203200000.0
2007-05-02 15:15:00,88.709,88.731,88.613,88.703,211400000.0
2007-05-02 15:30:00,88.705,88.715,88.566,88.663,205200000.0
2007-05-02 15:45:00,88.671,88.769,88.658,88.685,191800000.0
2007-05-02 16:00:00,88.677,88.752,88.584,88.639,191400000.0
2007-05-02 16:15:00,88.656,88.676,88.58,88.631,193000000.0
2007-05-02 16:30:00,88.626,88.661,88.592,88.632,201600000.0
2007-05-02 16:45:00,88.64,88.692,88.592,88.643,218000000.0
2007-05-02 17:00:00,88.609,88.653,88.531,88.634,204000000.0
2007-05-02 17:15:00,88.647,88.654,88.53,88.583,187000000.0
2007-05-02 17:30:00,88.594,88.657,88.594,88.604,184000000.0
2007-05-02 17:45:00,88.61,88.641,88.591,88.633,191400000.0
2007-05-02 18:00:00,88.624,88.649,88.499,88.596,206400000.0
2007-05-02 18:15:00,88.63,88.639,88.539,88.61,199400000.0
2007-05-02 18:30:00,88.607,88.653,88.57,88.61,191400000.0
2007-05-02 18:45:00,88.621,88.634,88.587,88.602,195200000.0
2007-05-02 19:00:00,88.603,88.644,88.568,88.568,201600000.0
2007-05-02 19:15:00,88.567,88.632,88.504,88.575,209600000.0
2007-05-02 19:30:00,88.56,88.601,88.533,88.579,201600000.0
2007-05-02 19:45:00,88.546,88.588,88.526,88.564,202600000.0
2007-05-02 20:00:00,88.541,88.616,88.541,88.607,204000000.0
2007-05-02 20:15:00,88.572,88.639,88.564,88.637,188600000.0
2007-05-02 20:30:00,88.633,88.657,88.587,88.618,208800000.0
2007-05-02 20:45:00,88.626,88.645,88.561,88.594,172200000.0
2007-05-02 21:00:00,88.576,88.581,88.524,88.54,206200000.0
2007-05-02 21:15:00,88.541,88.548,88.5,88.522,197800000.0
2007-05-02 21:30:00,88.53,88.579,88.496,88.574,181000000.0
2007-05-02 21:45:00,88.576,88.576,88.444,88.57,186600000.0
2007-05-02 22:00:00,88.566,88.57,88.427,88.551,204200000.0
2007-05-02 22:15:00,88.555,88.582,88.522,88.572,181800000.0
2007-05-02 22:30:00,88.576,88.62,88.539,88.618,178600000.0
2007-05-02 22:45:00,88.614,88.624,88.532,88.532,191800000.0
2007-05-02 23:00:00,88.518,88.611,88.489,88.583,179000000.0
2007-05-02 23:15:00,88.594,88.652,88.556,88.642,180600000.0
2007-05-02 23:30:00,88.634,88.665,88.54,88.583,190400000.0
2007-05-02 23:45:00,88.595,88.638,88.552,88.618,169600000.0
2007-05-03 00:00:00,88.615,88.621,88.551,88.572,180600000.0
2007-05-03 00:15:00,88.587,88.635,88.534,88.601,191800000.0
2007-05-03 00:30:00,88.619,88.632,88.536,88.593,183400000.0
2007-05-03 00:45:00,88.578,88.621,88.501,88.615,200000000.0
2007-05-03 01:00:00,88.611,88.627,88.495,88.578,174400000.0
2007-05-03 01:15:00,88.578,88.65,88.558,88.627,190200000.0
2007-05-03 01:30:00,88.641,88.646,88.552,88.599,190400000.0
2007-05-03 01:45:00,88.612,88.635,88.589,88.601,196400000.0
2007-05-03 02:00:00,88.596,88.624,88.585,88.605,205800000.0
2007-05-03 02:15:00,88.619,88.633,88.57,88.612,197200000.0
2007-05-03 02:30:00,88.595,88.627,88.569,88.608,210600000.0
2007-05-03 02:45:00,88.597,88.623,88.54,88.592,199400000.0
2007-05-03 03:00:00,88.596,88.726,88.594,88.641,190200000.0
2007-05-03 03:15:00,88.634,88.644,88.595,88.629,211200000.0
2007-05-03 03:30:00,88.623,88.689,88.614,88.671,208200000.0
2007-05-03 03:45:00,88.662,88.695,88.628,88.673,180000000.0
2007-05-03 04:00:00,88.649,88.7,88.587,88.689,177000000.0
2007-05-03 04:15:00,88.696,88.7,88.624,88.687,227000000.0
2007-05-03 04:30:00,88.666,88.715,88.625,88.71,188000000.0
2007-05-03 04:45:00,88.7,88.721,88.665,88.702,221200000.0
2007-05-03 05:00:00,88.697,88.748,88.689,88.731,172600000.0
2007-05-03 05:15:00,88.728,88.743,88.666,88.722,219600000.0
2007-05-03 05:30:00,88.706,88.706,88.591,88.65,186600000.0
2007-05-03 05:45:00,88.674,88.713,88.65,88.7,193400000.0
2007-05-03 06:00:00,88.681,88.695,88.648,88.682,202000000.0
2007-05-03 06:15:00,88.676,88.706,88.592,88.69,198800000.0
2007-05-03 06:30:00,88.679,88.693,88.557,88.6,201400000.0
2007-05-03 06:45:00,88.611,88.694,88.602,88.65,199200000.0
2007-05-03 07:00:00,88.647,88.66,88.593,88.631,211000000.0
2007-05-03 07:15:00,88.627,88.683,88.613,88.647,192000000.0
2007-05-03 07:30:00,88.646,88.715,88.639,88.64,240400000.0
2007-05-03 07:45:00,88.632,88.675,88.557,88.622,246200000.0
2007-05-03 08:00:00,88.637,88.723,88.634,88.669,213600000.0
2007-05-03 08:15:00,88.665,88.668,88.618,88.642,182800000.0
2007-05-03 08:30:00,88.641,88.746,88.641,88.714,289200000.0
2007-05-03 08:45:00,88.71,88.717,88.644,88.664,319200000.0
2007-05-03 09:00:00,88.677,88.688,88.598,88.612,341200000.0
2007-05-03 09:15:00,88.611,88.717,88.611,88.703,739200000.0
2007-05-03 09:30:00,88.667,88.713,88.627,88.709,528200000.0
2007-05-03 09:45:00,88.699,88.732,88.674,88.674,436400000.0
2007-05-03 10:00:00,88.667,88.779,88.644,88.687,612600000.0
2007-05-03 10:15:00,88.663,88.727,88.648,88.697,548800000.0
2007-05-03 10:30:00,88.714,88.776,88.677,88.769,402000000.0
2007-05-03 10:45:00,88.756,88.786,88.697,88.732,627600000.0
2007-05-03 11:00:00,88.741,88.748,88.675,88.685,569200000.0
2007-05-03 11:15:00,88.709,88.797,88.699,88.765,560600000.0
2007-05-03 11:30:00,88.778,88.789,88.725,88.749,372800000.0
2007-05-03 11:45:00,88.757,88.776,88.709,88.732,598600000.0
2007-05-03 12:00:00,88.742,88.753,88.673,88.733,340200000.0
2007-05-03 12:15:00,88.748,88.767,88.555,88.572,592800000.0
2007-05-03 12:30:00,88.647,88.718,88.56,88.678,456800000.0
2007-05-03 12:45:00,88.677,88.717,88.652,88.688,341200000.0
2007-05-03 13:00:00,88.684,88.721,88.654,88.71,268600000.0
2007-05-03 13:15:00,88.713,88.761,88.673,88.761,366400000.0
2007-05-03 13:30:00,88.752,88.79,88.713,88.758,325000000.0
2007-05-03 13:45:00,88.744,88.787,88.648,88.672,373200000.0
2007-05-03 14:00:00,88.685,88.703,88.639,88.655,283200000.0
2007-05-03 14:15:00,88.646,88.651,88.567,88.6,310200000.0
2007-05-03 14:30:00,88.588,88.645,88.514,88.62,212200000.0
2007-05-03 14:45:00,88.608,88.66,88.519,88.545,205200000.0
2007-05-03 15:00:00,88.554,88.604,88.526,88.585,203200000.0
2007-05-03 15:15:00,88.58,88.618,88.456,88.456,210600000.0
2007-05-03 15:30:00,88.459,88.535,88.425,88.462,204600000.0
2007-05-03 15:45:00,88.474,88.487,88.349,88.439,192400000.0
2007-05-03 16:00:00,88.395,88.524,88.334,88.506,191400000.0
2007-05-03 16:15:00,88.507,88.545,88.462,88.474,193000000.0
2007-05-03 16:30:00,88.483,88.519,88.442,88.474,201600000.0
2007-05-03 16:45:00,88.479,88.597,88.436,88.521,216400000.0
2007-05-03 17:00:00,88.51,88.557,88.442,88.506,204200000.0
2007-05-03 17:15:00,88.518,88.557,88.454,88.526,187600000.0
2007-05-03 17:30:00,88.556,88.562,88.503,88.503,184000000.0
2007-05-03 17:45:00,88.506,88.548,88.491,88.531,192000000.0
2007-05-03 18:00:00,88.553,88.647,88.544,88.564,204600000.0
2007-05-03 18:15:00,88.558,88.62,88.498,88.508,200000000.0
2007-05-03 18:30:00,88.492,88.517,88.468,88.495,191400000.0
2007-05-03 18:45:00,88.489,88.529,88.464,88.498,193600000.0
2007-05-03 19:00:00,88.498,88.53,88.472,88.511,200400000.0
2007-05-03 19:15:00,88.514,88.541,88.478,88.523,209400000.0
2007-05-03 19:30:00,88.521,88.532,88.472,88.505,201000000.0
2007-05-03 19:45:00,88.514,88.53,88.447,88.465,202400000.0
2007-05-03 20:00:00,88.487,88.519,88.468,88.488,204200000.0
2007-05-03 20:15:00,88.481,88.512,88.455,88.48,189800000.0
2007-05-03 20:30:00,88.468,88.524,88.437,88.507,197800000.0
2007-05-03 20:45:00,88.501,88.542,88.437,88.523,196600000.0
2007-05-03 21:00:00,88.519,88.623,88.519,88.593,209000000.0
2007-05-03 21:15:00,88.595,88.613,88.57,88.6,195600000.0
2007-05-03 21:30:00,88.601,88.62,88.55,88.561,182200000.0
2007-05-03 21:45:00,88.562,88.593,88.505,88.566,186000000.0
2007-05-03 22:00:00,88.56,88.582,88.483,88.546,204200000.0
2007-05-03 22:15:00,88.547,88.55,88.51,88.529,174400000.0
2007-05-03 22:30:00,88.521,88.616,88.519,88.597,178600000.0
2007-05-03 22:45:00,88.601,88.604,88.545,88.551,183200000.0
2007-05-03 23:00:00,88.557,88.577,88.471,88.525,187400000.0
2007-05-03 23:15:00,88.513,88.537,88.468,88.486,180800000.0
2007-05-03 23:30:00,88.502,88.553,88.448,88.545,192000000.0
2007-05-03 23:45:00,88.547,88.553,88.489,88.54,182400000.0
2007-05-04 00:00:00,88.535,88.625,88.53,88.563,180800000.0
2007-05-04 00:15:00,88.576,88.596,88.513,88.589,190200000.0
2007-05-04 00:30:00,88.589,88.589,88.525,88.546,200000000.0
2007-05-04 00:45:00,88.574,88.575,88.463,88.564,200000000.0
2007-05-04 01:00:00,88.562,88.584,88.445,88.557,174400000.0
2007-05-04 01:15:00,88.57,88.614,88.536,88.595,189800000.0
2007-05-04 01:30:00,88.579,88.612,88.49,88.606,190400000.0
2007-05-04 01:45:00,88.614,88.634,88.573,88.611,198400000.0
2007-05-04 02:00:00,88.601,88.628,88.573,88.59,205800000.0
2007-05-04 02:15:00,88.586,88.595,88.536,88.563,198400000.0
2007-05-04 02:30:00,88.586,88.587,88.489,88.535,211200000.0
2007-05-04 02:45:00,88.53,88.539,88.475,88.507,190800000.0
2007-05-04 03:00:00,88.515,88.54,88.475,88.487,189800000.0
2007-05-04 03:15:00,88.488,88.527,88.464,88.473,196800000.0
2007-05-04 03:30:00,88.472,88.472,88.36,88.374,215800000.0
2007-05-04 03:45:00,88.367,88.472,88.359,88.433,181600000.0
2007-05-04 04:00:00,88.42,88.42,88.317,88.347,187600000.0
2007-05-04 04:15:00,88.357,88.365,88.318,88.335,226000000.0
2007-05-04 04:30:00,88.326,88.413,88.264,88.341,184000000.0
2007-05-04 04:45:00,88.338,88.388,88.33,88.383,233400000.0
2007-05-04 05:00:00,88.374,88.502,88.374,88.457,204200000.0
2007-05-04 05:15:00,88.464,88.476,88.291,88.375,220800000.0
2007-05-04 05:30:00,88.338,88.373,88.283,88.324,199400000.0
2007-05-04 05:45:00,88.334,88.35,88.311,88.335,193600000.0
2007-05-04 06:00:00,88.322,88.396,88.299,88.396,203600000.0
2007-05-04 06:15:00,88.396,88.415,88.264,88.379,196200000.0
2007-05-04 06:30:00,88.376,88.376,88.25,88.305,201600000.0
2007-05-04 06:45:00,88.319,88.357,88.301,88.357,198600000.0
2007-05-04 07:00:00,88.359,88.361,88.327,88.349,212800000.0
2007-05-04 07:15:00,88.355,88.359,88.301,88.316,188200000.0
2007-05-04 07:30:00,88.312,88.346,88.263,88.296,240000000.0
2007-05-04 07:45:00,88.275,88.322,88.184,88.308,247400000.0
2007-05-04 08:00:00,88.309,88.408,88.295,88.399,213200000.0
2007-05-04 08:15:00,88.402,88.402,88.291,88.326,184000000.0
2007-05-04 08:30:00,88.317,88.408,88.311,88.401,291600000.0
2007-05-04 08:45:00,88.406,88.416,88.338,88.347,325200000.0
2007-05-04 09:00:00,88.353,88.39,88.311,88.345,342400000.0
2007-05-04 09:15:00,88.347,88.382,88.31,88.316,737200000.0
2007-05-04 09:30:00,88.32,88.379,88.272,88.342,528800000.0
2007-05-04 09:45:00,88.352,88.389,88.311,88.358,437800000.0
2007-05-04 10:00:00,88.358,88.366,88.315,88.342,609800000.0
2007-05-04 10:15:00,88.35,88.416,88.328,88.343,551800000.0
2007-05-04 10:30:00,88.364,88.435,88.294,88.322,402400000.0
2007-05-04 10:45:00,88.326,88.359,88.242,88.293,624400000.0
2007-05-04 11:00:00,88.292,88.392,88.268,88.268,567800000.0
2007-05-04 11:15:00,88.275,88.332,88.255,88.301,559600000.0
2007-05-04 11:30:00,88.296,88.32,88.234,88.247,413800000.0
2007-05-04 11:45:00,88.247,88.295,88.229,88.278,600200000.0
2007-05-04 12:00:00,88.277,88.303,88.251,88.276,340800000.0
2007-05-04 12:15:00,88.281,88.339,88.199,88.212,587000000.0
2007-05-04 12:30:00,88.278,88.37,88.193,88.296,458600000.0
2007-05-04 12:45:00,88.298,88.329,88.264,88.288,341800000.0
2007-05-04 13:00:00,88.274,88.365,88.258,88.358,267600000.0
2007-05-04 13:15:00,88.339,88.349,88.291,88.292,367400000.0
2007-05-04 13:30:00,88.302,88.302,88.242,88.263,326800000.0
2007-05-04 13:45:00,88.266,88.326,88.266,88.306,373800000.0
2007-05-04 14:00:00,88.314,88.375,88.295,88.312,283600000.0
2007-05-04 14:15:00,88.301,88.407,88.248,88.248,312200000.0
2007-05-04 14:30:00,88.232,88.337,88.096,88.271,212200000.0
2007-05-04 14:45:00,88.232,88.29,88.141,88.276,204600000.0
2007-05-04 15:00:00,88.27,88.333,88.169,88.327,202600000.0
2007-05-04 15:15:00,88.299,88.33,88.218,88.329,211200000.0
2007-05-04 15:30:00,88.339,88.49,88.278,88.47,205200000.0
2007-05-04 15:45:00,88.471,88.475,88.234,88.26,192000000.0
2007-05-04 16:00:00,88.239,88.329,88.206,88.328,191400000.0
2007-05-04 16:15:00,88.34,88.403,88.301,88.386,193600000.0
2007-05-04 16:30:00,88.393,88.405,88.338,88.353,188200000.0
2007-05-04 16:45:00,88.356,88.388,88.308,88.37,217000000.0
2007-05-04 17:00:00,88.327,88.361,88.245,88.271,204600000.0
2007-05-04 17:15:00,88.283,88.283,88.165,88.244,185400000.0
2007-05-04 17:30:00,88.258,88.359,88.258,88.333,185600000.0
2007-05-04 17:45:00,88.336,88.344,88.253,88.288,192000000.0
2007-05-04 18:00:00,88.29,88.323,88.178,88.31,206800000.0
2007-05-04 18:15:00,88.308,88.359,88.233,88.348,198800000.0
2007-05-04 18:30:00,88.35,88.365,88.298,88.351,190200000.0
2007-05-04 18:45:00,88.354,88.376,88.296,88.311,193600000.0
2007-05-04 19:00:00,88.345,88.387,88.264,88.299,201000000.0
2007-05-04 19:15:00,88.293,88.369,88.282,88.326,210000000.0
2007-05-04 19:30:00,88.328,88.396,88.31,88.389,201000000.0
2007-05-04 19:45:00,88.394,88.498,88.374,88.39,203000000.0
2007-05-04 20:00:00,88.382,88.442,88.362,88.422,204200000.0
2007-05-04 20:15:00,88.431,88.435,88.35,88.377,189800000.0
2007-05-04 20:30:00,88.377,88.405,88.331,88.353,187600000.0
2007-05-04 20:45:00,88.353,88.405,88.295,88.405,195600000.0
2007-05-04 21:00:00,88.409,88.434,88.369,88.385,212200000.0
2007-05-04 21:15:00,88.394,88.421,88.361,88.39,198200000.0
2007-05-04 21:30:00,88.397,88.422,88.335,88.341,165800000.0
2007-05-04 21:45:00,88.348,88.386,88.254,88.355,186600000.0
2007-05-04 22:00:00,88.348,88.406,88.27,88.391,204200000.0
2007-05-04 22:15:00,88.391,88.42,88.288,88.402,163600000.0
2007-05-04 22:30:00,88.395,88.463,88.34,88.415,179200000.0
2007-05-04 22:45:00,88.405,88.465,88.388,88.401,192400000.0
2007-05-06 23:00:00,88.26,88.303,88.169,88.269,147000000.0
2007-05-06 23:15:00,88.262,88.288,88.171,88.281,168400000.0
2007-05-06 23:30:00,88.291,88.365,88.224,88.36,190800000.0
2007-05-06 23:45:00,88.358,88.421,88.357,88.389,180000000.0
2007-05-07 00:00:00,88.385,88.423,88.381,88.392,189200000.0
2007-05-07 00:15:00,88.404,88.404,88.273,88.333,190200000.0
2007-05-07 00:30:00,88.327,88.452,88.323,88.371,197600000.0
2007-05-07 00:45:00,88.34,88.34,88.156,88.234,200800000.0
2007-05-07 01:00:00,88.217,88.264,88.129,88.226,174400000.0
2007-05-07 01:15:00,88.234,88.245,88.194,88.203,190800000.0
2007-05-07 01:30:00,88.177,88.268,88.168,88.228,188600000.0
2007-05-07 01:45:00,88.232,88.254,88.169,88.2,198800000.0
2007-05-07 02:00:00,88.193,88.275,88.173,88.235,205800000.0
2007-05-07 02:15:00,88.238,88.337,88.22,88.337,198400000.0
2007-05-07 02:30:00,88.338,88.39,88.304,88.343,210600000.0
2007-05-07 02:45:00,88.365,88.367,88.273,88.294,199400000.0
2007-05-07 03:00:00,88.287,88.321,88.241,88.318,189800000.0
2007-05-07 03:15:00,88.32,88.341,88.257,88.257,194000000.0
2007-05-07 03:30:00,88.28,88.288,88.232,88.27,217000000.0
2007-05-07 03:45:00,88.26,88.376,88.255,88.365,181600000.0
2007-05-07 04:00:00,88.365,88.41,88.257,88.407,192400000.0
2007-05-07 04:15:00,88.422,88.453,88.366,88.374,229200000.0
2007-05-07 04:30:00,88.365,88.419,88.317,88.395,194600000.0
2007-05-07 04:45:00,88.417,88.426,88.355,88.414,234000000.0
2007-05-07 05:00:00,88.395,88.419,88.374,88.399,204800000.0
2007-05-07 05:15:00,88.402,88.404,88.295,88.342,219400000.0
2007-05-07 05:30:00,88.331,88.366,88.254,88.298,199200000.0
2007-05-07 05:45:00,88.294,88.318,88.247,88.252,193600000.0
2007-05-07 06:00:00,88.243,88.315,88.243,88.315,202600000.0
2007-05-07 06:15:00,88.316,88.316,88.172,88.29,196800000.0
2007-05-07 06:30:00,88.293,88.31,88.196,88.307,201800000.0
2007-05-07 06:45:00,88.314,88.344,88.3,88.336,199400000.0
2007-05-07 07:00:00,88.325,88.397,88.321,88.366,211600000.0
2007-05-07 07:15:00,88.365,88.376,88.324,88.342,187600000.0
2007-05-07 07:30:00,88.343,88.402,88.339,88.402,239200000.0
2007-05-07 07:45:00,88.393,88.441,88.328,88.431,246000000.0
2007-05-07 08:00:00,88.429,88.488,88.382,88.382,213800000.0
2007-05-07 08:15:00,88.382,88.43,88.362,88.43,182800000.0
2007-05-07 08:30:00,88.411,88.418,88.331,88.4,290400000.0
2007-05-07 08:45:00,88.403,88.478,88.403,88.425,324600000.0
2007-05-07 09:00:00,88.424,88.461,88.404,88.423,341200000.0
2007-05-07 09:15:00,88.422,88.471,88.38,88.471,739400000.0
2007-05-07 09:30:00,88.483,88.487,88.396,88.425,528800000.0
2007-05-07 09:45:00,88.43,88.453,88.398,88.427,437200000.0
2007-05-07 10:00:00,88.428,88.454,88.396,88.426,610200000.0
2007-05-07 10:15:00,88.406,88.428,88.373,88.373,504000000.0
2007-05-07 10:30:00,88.394,88.455,88.368,88.427,387000000.0
2007-05-07 10:45:00,88.428,88.443,88.38,88.436,557200000.0
2007-05-07 11:00:00,88.435,88.515,88.389,88.427,529400000.0
2007-05-07 11:15:00,88.421,88.454,88.407,88.43,591400000.0
2007-05-07 11:30:00,88.443,88.493,88.427,88.434,396800000.0
2007-05-07 11:45:00,88.432,88.545,88.425,88.542,600400000.0
2007-05-07 12:00:00,88.545,88.584,88.516,88.535,341200000.0
2007-05-07 12:15:00,88.533,88.562,88.41,88.435,589200000.0
2007-05-07 12:30:00,88.519,88.552,88.423,88.537,457400000.0
2007-05-07 12:45:00,88.529,88.536,88.427,88.451,301200000.0
2007-05-07 13:00:00,88.453,88.469,88.387,88.448,268200000.0
2007-05-07 13:15:00,88.45,88.521,88.435,88.482,364400000.0
2007-05-07 13:30:00,88.47,88.494,88.456,88.483,326200000.0
2007-05-07 13:45:00,88.495,88.542,88.473,88.539,371400000.0
2007-05-07 14:00:00,88.534,88.545,88.417,88.492,282400000.0
2007-05-07 14:15:00,88.496,88.533,88.467,88.513,312400000.0
2007-05-07 14:30:00,88.506,88.517,88.399,88.507,211000000.0
2007-05-07 14:45:00,88.486,88.527,88.468,88.471,206200000.0
2007-05-07 15:00:00,88.473,88.506,88.464,88.475,202600000.0
2007-05-07 15:15:00,88.473,88.518,88.411,88.491,210000000.0
2007-05-07 15:30:00,88.483,88.625,88.46,88.598,204800000.0
2007-05-07 15:45:00,88.599,88.617,88.539,88.547,191400000.0
2007-05-07 16:00:00,88.557,88.581,88.482,88.503,192000000.0
2007-05-07 16:15:00,88.505,88.529,88.463,88.463,193000000.0
2007-05-07 16:30:00,88.46,88.486,88.434,88.458,201400000.0
2007-05-07 16:45:00,88.478,88.51,88.388,88.499,217000000.0
2007-05-07 17:00:00,88.477,88.482,88.388,88.388,204600000.0
2007-05-07 17:15:00,88.387,88.481,88.312,88.464,185400000.0
2007-05-07 17:30:00,88.445,88.531,88.445,88.485,183600000.0
2007-05-07 17:45:00,88.488,88.493,88.445,88.456,189800000.0
2007-05-07 18:00:00,88.455,88.482,88.374,88.477,205000000.0
2007-05-07 18:15:00,88.467,88.535,88.436,88.502,199400000.0
2007-05-07 18:30:00,88.506,88.522,88.434,88.447,188800000.0
2007-05-07 18:45:00,88.465,88.494,88.444,88.468,188200000.0
2007-05-07 19:00:00,88.448,88.451,88.381,88.445,201600000.0
2007-05-07 19:15:00,88.45,88.462,88.403,88.457,191400000.0
2007-05-07 19:30:00,88.452,88.511,88.447,88.488,200400000.0
2007-05-07 19:45:00,88.468,88.503,88.464,88.493,202600000.0
2007-05-07 20:00:00,88.475,88.512,88.47,88.482,205600000.0
2007-05-07 20:15:00,88.477,88.536,88.455,88.516,190400000.0
2007-05-07 20:30:00,88.514,88.542,88.504,88.536,206200000.0
2007-05-07 20:45:00,88.534,88.56,88.492,88.54,179000000.0
2007-05-07 21:00:00,88.527,88.538,88.449,88.462,209600000.0
2007-05-07 21:15:00,88.458,88.554,88.44,88.55,203600000.0
2007-05-07 21:30:00,88.555,88.565,88.52,88.52,182400000.0
2007-05-07 21:45:00,88.535,88.551,88.52,88.545,179000000.0
2007-05-07 22:00:00,88.546,88.571,88.468,88.502,204800000.0
2007-05-07 22:15:00,88.508,88.532,88.496,88.508,163600000.0
2007-05-07 22:30:00,88.497,88.505,88.403,88.435,179000000.0
2007-05-07 22:45:00,88.458,88.472,88.435,88.449,190200000.0
2007-05-07 23:00:00,88.457,88.48,88.373,88.451,176400000.0
2007-05-07 23:15:00,88.445,88.468,88.393,88.432,179600000.0
2007-05-07 23:30:00,88.445,88.46,88.415,88.427,195000000.0
2007-05-07 23:45:00,88.43,88.45,88.359,88.433,183800000.0
2007-05-08 00:00:00,88.433,88.51,88.405,88.469,185000000.0
2007-05-08 00:15:00,88.472,88.487,88.391,88.48,191400000.0
2007-05-08 00:30:00,88.477,88.487,88.424,88.447,198800000.0
2007-05-08 00:45:00,88.448,88.473,88.302,88.417,199400000.0
2007-05-08 01:00:00,88.445,88.472,88.311,88.374,174400000.0
2007-05-08 01:15:00,88.384,88.407,88.351,88.367,195200000.0
2007-05-08 01:30:00,88.375,88.43,88.295,88.391,194800000.0
2007-05-08 01:45:00,88.391,88.491,88.391,88.48,196800000.0
2007-05-08 02:00:00,88.454,88.471,88.404,88.426,205800000.0
2007-05-08 02:15:00,88.417,88.45,88.392,88.45,197800000.0
2007-05-08 02:30:00,88.446,88.488,88.421,88.448,210000000.0
2007-05-08 02:45:00,88.44,88.516,88.403,88.478,199400000.0
2007-05-08 03:00:00,88.483,88.497,88.407,88.454,190400000.0
2007-05-08 03:15:00,88.472,88.484,88.395,88.401,206400000.0
2007-05-08 03:30:00,88.422,88.469,88.396,88.46,218000000.0
2007-05-08 03:45:00,88.458,88.462,88.372,88.414,182800000.0
2007-05-08 04:00:00,88.404,88.472,88.345,88.433,189800000.0
2007-05-08 04:15:00,88.447,88.475,88.406,88.473,227200000.0
2007-05-08 04:30:00,88.485,88.589,88.399,88.57,188200000.0
2007-05-08 04:45:00,88.579,88.607,88.497,88.513,233600000.0
2007-05-08 05:00:00,88.506,88.665,88.506,88.574,204200000.0
2007-05-08 05:15:00,88.57,88.593,88.391,88.413,220600000.0
2007-05-08 05:30:00,88.409,88.509,88.409,88.503,198800000.0
2007-05-08 05:45:00,88.52,88.557,88.48,88.549,205800000.0
2007-05-08 06:00:00,88.54,88.635,88.54,88.608,204000000.0
2007-05-08 06:15:00,88.616,88.62,88.482,88.545,198200000.0
2007-05-08 06:30:00,88.558,88.615,88.515,88.581,201600000.0
2007-05-08 06:45:00,88.577,88.597,88.517,88.597,204200000.0
2007-05-08 07:00:00,88.594,88.605,88.555,88.592,211600000.0
2007-05-08 07:15:00,88.594,88.646,88.566,88.64,192000000.0
2007-05-08 07:30:00,88.638,88.649,88.592,88.638,238200000.0
2007-05-08 07:45:00,88.624,88.672,88.578,88.665,247800000.0
2007-05-08 08:00:00,88.673,88.673,88.599,88.599,213200000.0
2007-05-08 08:15:00,88.592,88.613,88.533,88.599,183400000.0
2007-05-08 08:30:00,88.584,88.591,88.514,88.556,290600000.0
2007-05-08 08:45:00,88.557,88.61,88.526,88.577,319400000.0
2007-05-08 09:00:00,88.562,88.612,88.542,88.59,342800000.0
2007-05-08 09:15:00,88.58,88.594,88.508,88.536,737600000.0
2007-05-08 09:30:00,88.539,88.575,88.52,88.573,532400000.0
2007-05-08 09:45:00,88.565,88.567,88.515,88.522,438800000.0
2007-05-08 10:00:00,88.534,88.539,88.455,88.481,612600000.0
2007-05-08 10:15:00,88.48,88.533,88.399,88.482,552000000.0
2007-05-08 10:30:00,88.497,88.516,88.375,88.415,402000000.0
2007-05-08 10:45:00,88.415,88.521,88.41,88.469,625200000.0
2007-05-08 11:00:00,88.475,88.502,88.405,88.46,567200000.0
2007-05-08 11:15:00,88.463,88.5,88.423,88.449,560600000.0
2007-05-08 11:30:00,88.451,88.479,88.427,88.462,412600000.0
2007-05-08 11:45:00,88.473,88.532,88.444,88.458,599800000.0
2007-05-08 12:00:00,88.461,88.52,88.421,88.466,340000000.0
2007-05-08 12:15:00,88.468,88.549,88.41,88.434,586600000.0
2007-05-08 12:30:00,88.533,88.541,88.438,88.524,456800000.0
2007-05-08 12:45:00,88.515,88.531,88.384,88.417,341600000.0
2007-05-08 13:00:00,88.404,88.426,88.341,88.345,267000000.0
2007-05-08 13:15:00,88.309,88.309,88.223,88.224,365800000.0
2007-05-08 13:30:00,88.228,88.294,88.192,88.287,325200000.0
2007-05-08 13:45:00,88.284,88.287,88.213,88.276,372800000.0
2007-05-08 14:00:00,88.283,88.387,88.221,88.334,282600000.0
2007-05-08 14:15:00,88.339,88.372,88.14,88.14,311400000.0
2007-05-08 14:30:00,88.122,88.194,88.017,88.19,211000000.0
2007-05-08 14:45:00,88.176,88.259,88.176,88.256,206400000.0
2007-05-08 15:00:00,88.258,88.367,88.258,88.345,203600000.0
2007-05-08 15:15:00,88.339,88.368,88.252,88.346,210600000.0
2007-05-08 15:30:00,88.357,88.357,88.248,88.313,203600000.0
2007-05-08 15:45:00,88.307,88.31,88.247,88.263,192000000.0
2007-05-08 16:00:00,88.258,88.296,88.212,88.246,192400000.0
2007-05-08 16:15:00,88.24,88.322,88.2,88.301,192400000.0
2007-05-08 16:30:00,88.273,88.306,88.265,88.294,201600000.0
2007-05-08 16:45:00,88.305,88.395,88.258,88.342,217600000.0
2007-05-08 17:00:00,88.339,88.365,88.231,88.346,204800000.0
2007-05-08 17:15:00,88.345,88.354,88.241,88.335,187200000.0
2007-05-08 17:30:00,88.351,88.402,88.313,88.313,184000000.0
2007-05-08 17:45:00,88.3,88.345,88.272,88.342,190200000.0
2007-05-08 18:00:00,88.33,88.369,88.259,88.352,205800000.0
2007-05-08 18:15:00,88.348,88.361,88.269,88.316,199000000.0
2007-05-08 18:30:00,88.333,88.36,88.298,88.339,192000000.0
2007-05-08 18:45:00,88.34,88.428,88.314,88.415,190800000.0
2007-05-08 19:00:00,88.407,88.411,88.353,88.376,201000000.0
2007-05-08 19:15:00,88.382,88.45,88.364,88.448,209000000.0
2007-05-08 19:30:00,88.464,88.48,88.368,88.404,201600000.0
2007-05-08 19:45:00,88.404,88.414,88.329,88.352,203600000.0
2007-05-08 20:00:00,88.358,88.408,88.34,88.365,205600000.0
2007-05-08 20:15:00,88.367,88.367,88.331,88.358,190200000.0
2007-05-08 20:30:00,88.359,88.397,88.356,88.377,188200000.0
2007-05-08 20:45:00,88.361,88.389,88.311,88.336,196800000.0
2007-05-08 21:00:00,88.342,88.359,88.319,88.333,192800000.0
2007-05-08 21:15:00,88.341,88.396,88.33,88.368,204200000.0
2007-05-08 21:30:00,88.384,88.436,88.345,88.398,182400000.0
2007-05-08 21:45:00,88.43,88.435,88.34,88.373,186000000.0
2007-05-08 22:00:00,88.369,88.435,88.305,88.415,197200000.0
2007-05-08 22:15:00,88.415,88.454,88.33,88.428,171200000.0
2007-05-08 22:30:00,88.436,88.476,88.345,88.448,166400000.0
2007-05-08 22:45:00,88.44,88.506,88.267,88.461,191400000.0
2007-05-08 23:00:00,88.476,88.528,88.366,88.413,190400000.0
2007-05-08 23:15:00,88.411,88.454,88.363,88.406,180600000.0
2007-05-08 23:30:00,88.404,88.412,88.265,88.279,189200000.0
2007-05-08 23:45:00,88.274,88.309,88.233,88.298,185600000.0
2007-05-09 00:00:00,88.298,88.32,88.192,88.209,180800000.0
2007-05-09 00:15:00,88.186,88.288,88.156,88.266,192000000.0
2007-05-09 00:30:00,88.264,88.281,88.224,88.256,200000000.0
2007-05-09 00:45:00,88.253,88.257,88.112,88.202,198800000.0
2007-05-09 01:00:00,88.209,88.211,88.088,88.146,161600000.0
2007-05-09 01:15:00,88.144,88.202,88.144,88.165,190200000.0
2007-05-09 01:30:00,88.162,88.188,88.08,88.184,190400000.0
2007-05-09 01:45:00,88.182,88.188,88.092,88.116,197200000.0
2007-05-09 02:00:00,88.132,88.182,88.132,88.148,205800000.0
2007-05-09 02:15:00,88.126,88.149,88.053,88.104,196600000.0
2007-05-09 02:30:00,88.103,88.132,88.062,88.099,210600000.0
2007-05-09 02:45:00,88.084,88.092,87.972,88.055,199200000.0
2007-05-09 03:00:00,88.05,88.097,88.028,88.064,189200000.0
2007-05-09 03:15:00,88.082,88.082,88.0,88.001,205800000.0
2007-05-09 03:30:00,88.013,88.038,87.97,88.002,217600000.0
2007-05-09 03:45:00,87.999,88.069,87.999,88.056,181200000.0
2007-05-09 04:00:00,88.053,88.108,87.97,88.053,194600000.0
2007-05-09 04:15:00,88.072,88.103,88.036,88.1,213800000.0
2007-05-09 04:30:00,88.099,88.109,88.028,88.051,181800000.0
2007-05-09 04:45:00,88.054,88.1,88.037,88.1,232400000.0
2007-05-09 05:00:00,88.09,88.202,88.076,88.155,205200000.0
2007-05-09 05:15:00,88.145,88.197,88.131,88.182,217800000.0
2007-05-09 05:30:00,88.174,88.197,88.117,88.176,200000000.0
2007-05-09 05:45:00,88.178,88.195,88.118,88.135,204600000.0
2007-05-09 06:00:00,88.127,88.156,88.116,88.134,202400000.0
2007-05-09 06:15:00,88.137,88.194,88.042,88.18,194400000.0
2007-05-09 06:30:00,88.179,88.225,88.108,88.195,201000000.0
2007-05-09 06:45:00,88.19,88.201,88.158,88.197,200000000.0
2007-05-09 07:00:00,88.186,88.186,88.135,88.158,212800000.0
2007-05-09 07:15:00,88.147,88.203,88.129,88.195,196200000.0
2007-05-09 07:30:00,88.194,88.268,88.174,88.239,239800000.0
2007-05-09 07:45:00,88.227,88.255,88.182,88.204,247800000.0
2007-05-09 08:00:00,88.212,88.259,88.172,88.172,214400000.0
2007-05-09 08:15:00,88.154,88.235,88.147,88.219,182800000.0
2007-05-09 08:30:00,88.215,88.232,88.141,88.166,290600000.0
2007-05-09 08:45:00,88.17,88.221,88.163,88.179,320000000.0
2007-05-09 09:00:00,88.181,88.198,88.152,88.17,340400000.0
2007-05-09 09:15:00,88.171,88.183,88.062,88.108,740800000.0
2007-05-09 09:30:00,88.104,88.145,88.046,88.07,527400000.0
2007-05-09 09:45:00,88.058,88.141,88.058,88.127,438800000.0
2007-05-09 10:00:00,88.136,88.225,88.108,88.184,610800000.0
2007-05-09 10:15:00,88.175,88.202,88.116,88.116,551400000.0
2007-05-09 10:30:00,88.128,88.171,88.08,88.125,402600000.0
2007-05-09 10:45:00,88.123,88.175,88.103,88.103,625200000.0
2007-05-09 11:00:00,88.091,88.169,88.088,88.161,567800000.0
2007-05-09 11:15:00,88.166,88.21,88.114,88.21,508800000.0
2007-05-09 11:30:00,88.215,88.254,88.185,88.213,413000000.0
2007-05-09 11:45:00,88.202,88.237,88.174,88.224,601800000.0
2007-05-09 12:00:00,88.231,88.268,88.197,88.211,335000000.0
2007-05-09 12:15:00,88.216,88.292,88.103,88.129,586000000.0
2007-05-09 12:30:00,88.174,88.25,88.068,88.246,458000000.0
2007-05-09 12:45:00,88.251,88.302,88.245,88.293,341200000.0
2007-05-09 13:00:00,88.285,88.321,88.249,88.274,268800000.0
2007-05-09 13:15:00,88.271,88.271,88.207,88.253,367200000.0
2007-05-09 13:30:00,88.254,88.264,88.181,88.225,325200000.0
2007-05-09 13:45:00,88.219,88.296,88.215,88.256,371600000.0
2007-05-09 14:00:00,88.253,88.297,88.215,88.277,282400000.0
2007-05-09 14:15:00,88.287,88.305,88.196,88.2,312000000.0
2007-05-09 14:30:00,88.207,88.245,88.135,88.168,212200000.0
2007-05-09 14:45:00,88.135,88.166,88.09,88.12,205600000.0
2007-05-09 15:00:00,88.129,88.168,88.094,88.105,203200000.0
2007-05-09 15:15:00,88.121,88.145,87.957,88.103,210000000.0
2007-05-09 15:30:00,88.099,88.175,88.062,88.136,204200000.0
2007-05-09 15:45:00,88.126,88.14,88.019,88.121,190200000.0
2007-05-09 16:00:00,88.129,88.132,88.03,88.043,192000000.0
2007-05-09 16:15:00,88.039,88.053,87.955,88.032,193000000.0
2007-05-09 16:30:00,88.044,88.071,87.975,88.002,201000000.0
2007-05-09 16:45:00,88.014,88.04,87.887,87.937,216400000.0
2007-05-09 17:00:00,87.924,88.013,87.851,88.001,204800000.0
2007-05-09 17:15:00,88.013,88.018,87.896,87.987,186000000.0
2007-05-09 17:30:00,87.998,88.006,87.859,87.859,183400000.0
2007-05-09 17:45:00,87.869,87.951,87.845,87.942,192000000.0
2007-05-09 18:00:00,87.932,87.995,87.799,87.995,205200000.0
2007-05-09 18:15:00,87.98,88.051,87.885,88.051,198800000.0
2007-05-09 18:30:00,88.054,88.061,87.998,88.012,192400000.0
2007-05-09 18:45:00,88.032,88.077,88.017,88.076,193000000.0
2007-05-09 19:00:00,88.077,88.121,88.057,88.086,201000000.0
2007-05-09 19:15:00,88.098,88.116,88.072,88.096,209600000.0
2007-05-09 19:30:00,88.097,88.101,88.027,88.059,201600000.0
2007-05-09 19:45:00,88.055,88.096,88.039,88.082,185600000.0
2007-05-09 20:00:00,88.096,88.137,88.066,88.086,204200000.0
2007-05-09 20:15:00,88.097,88.164,87.983,88.095,194000000.0
2007-05-09 20:30:00,88.136,88.192,88.114,88.16,196800000.0
2007-05-09 20:45:00,88.147,88.199,88.078,88.112,196800000.0
2007-05-09 21:00:00,88.116,88.147,88.078,88.13,203600000.0
2007-05-09 21:15:00,88.132,88.138,88.022,88.046,200000000.0
2007-05-09 21:30:00,88.046,88.072,88.014,88.049,184400000.0
2007-05-09 21:45:00,88.059,88.101,87.946,88.1,187200000.0
2007-05-09 22:00:00,88.074,88.134,88.014,88.126,203600000.0
2007-05-09 22:15:00,88.134,88.134,88.075,88.082,177400000.0
2007-05-09 22:30:00,88.045,88.17,88.028,88.095,178000000.0
2007-05-09 22:45:00,88.084,88.178,88.074,88.14,183400000.0
2007-05-09 23:00:00,88.132,88.171,88.045,88.146,180000000.0
2007-05-09 23:15:00,88.157,88.171,87.974,87.974,181200000.0
2007-05-09 23:30:00,87.984,88.006,87.899,87.992,190800000.0
2007-05-09 23:45:00,87.988,88.002,87.945,87.971,173800000.0
2007-05-10 00:00:00,87.974,87.997,87.939,87.98,162600000.0
2007-05-10 00:15:00,87.987,88.024,87.886,88.007,192400000.0
2007-05-10 00:30:00,88.03,88.041,87.965,88.024,199400000.0
2007-05-10 00:45:00,88.131,88.199,87.89,87.995,198800000.0
2007-05-10 01:00:00,88.005,88.087,87.969,87.994,181200000.0
2007-05-10 01:15:00,88.009,88.138,88.009,88.122,190400000.0
2007-05-10 01:30:00,88.125,88.149,88.022,88.138,190400000.0
2007-05-10 01:45:00,88.135,88.163,88.031,88.05,197200000.0
2007-05-10 02:00:00,88.044,88.074,87.954,88.067,206200000.0
2007-05-10 02:15:00,88.065,88.092,88.01,88.013,205200000.0
2007-05-10 02:30:00,88.003,88.025,87.959,88.004,210600000.0
2007-05-10 02:45:00,88.002,88.046,87.955,87.958,199400000.0
2007-05-10 03:00:00,87.967,88.013,87.947,87.978,191200000.0
2007-05-10 03:15:00,87.975,88.021,87.952,88.006,211600000.0
2007-05-10 03:30:00,88.032,88.123,87.937,88.073,216400000.0
2007-05-10 03:45:00,88.064,88.097,87.978,87.996,182400000.0
2007-05-10 04:00:00,88.002,88.081,87.97,88.016,193000000.0
2007-05-10 04:15:00,88.052,88.106,88.028,88.094,224800000.0
2007-05-10 04:30:00,88.091,88.147,88.038,88.089,189800000.0
2007-05-10 04:45:00,88.082,88.148,88.057,88.12,233600000.0
2007-05-10 05:00:00,88.116,88.18,88.078,88.16,204200000.0
2007-05-10 05:15:00,88.16,88.202,88.13,88.158,220600000.0
2007-05-10 05:30:00,88.161,88.196,88.149,88.183,200000000.0
2007-05-10 05:45:00,88.187,88.193,88.133,88.156,205200000.0
2007-05-10 06:00:00,88.143,88.154,88.042,88.06,203200000.0
2007-05-10 06:15:00,88.06,88.089,87.966,88.054,195200000.0
2007-05-10 06:30:00,88.052,88.08,87.97,88.071,201600000.0
2007-05-10 06:45:00,88.083,88.104,88.032,88.092,197600000.0
2007-05-10 07:00:00,88.085,88.092,88.043,88.071,212200000.0
2007-05-10 07:15:00,88.078,88.092,88.03,88.049,197800000.0
2007-05-10 07:30:00,88.05,88.082,88.019,88.028,238800000.0
2007-05-10 07:45:00,88.028,88.1,87.975,88.053,246800000.0
2007-05-10 08:00:00,88.045,88.166,88.023,88.143,214400000.0
2007-05-10 08:15:00,88.135,88.145,88.112,88.133,183800000.0
2007-05-10 08:30:00,88.113,88.22,88.112,88.212,290000000.0
2007-05-10 08:45:00,88.212,88.273,88.181,88.219,318800000.0
2007-05-10 09:00:00,88.207,88.227,88.155,88.169,341200000.0
2007-05-10 09:15:00,88.17,88.259,88.16,88.216,739000000.0
2007-05-10 09:30:00,88.225,88.283,88.225,88.225,528600000.0
2007-05-10 09:45:00,88.226,88.307,88.212,88.274,437200000.0
2007-05-10 10:00:00,88.266,88.314,88.245,88.286,611200000.0
2007-05-10 10:15:00,88.29,88.349,88.271,88.333,551400000.0
2007-05-10 10:30:00,88.365,88.431,88.324,88.35,403000000.0
2007-05-10 10:45:00,88.338,88.393,88.308,88.376,625400000.0
2007-05-10 11:00:00,88.362,88.396,88.326,88.393,568200000.0
2007-05-10 11:15:00,88.403,88.406,88.335,88.357,559200000.0
2007-05-10 11:30:00,88.353,88.38,88.318,88.356,412600000.0
2007-05-10 11:45:00,88.345,88.389,88.33,88.361,600800000.0
2007-05-10 12:00:00,88.354,88.371,88.298,88.348,338400000.0
2007-05-10 12:15:00,88.365,88.377,88.182,88.221,594800000.0
2007-05-10 12:30:00,88.328,88.42,88.245,88.39,458400000.0
2007-05-10 12:45:00,88.388,88.417,88.31,88.319,340600000.0
2007-05-10 13:00:00,88.334,88.371,88.289,88.319,267600000.0
2007-05-10 13:15:00,88.324,88.37,88.264,88.339,366800000.0
2007-05-10 13:30:00,88.354,88.391,88.329,88.367,327000000.0
2007-05-10 13:45:00,88.357,88.424,88.29,88.29,372200000.0
2007-05-10 14:00:00,88.298,88.324,88.247,88.282,282200000.0
2007-05-10 14:15:00,88.275,88.416,88.244,88.4,312400000.0
2007-05-10 14:30:00,88.378,88.411,88.283,88.385,212200000.0
2007-05-10 14:45:00,88.372,88.389,88.343,88.371,205200000.0
2007-05-10 15:00:00,88.355,88.397,88.303,88.313,202600000.0
2007-05-10 15:15:00,88.327,88.35,88.215,88.301,210400000.0
2007-05-10 15:30:00,88.304,88.323,88.25,88.269,204600000.0
2007-05-10 15:45:00,88.245,88.254,88.081,88.158,190200000.0
2007-05-10 16:00:00,88.151,88.185,88.107,88.176,190200000.0
2007-05-10 16:15:00,88.178,88.287,88.167,88.252,193000000.0
2007-05-10 16:30:00,88.235,88.297,88.217,88.237,200400000.0
2007-05-10 16:45:00,88.239,88.264,88.17,88.17,217400000.0
2007-05-10 17:00:00,88.153,88.232,88.125,88.19,204600000.0
2007-05-10 17:15:00,88.214,88.23,88.074,88.099,187200000.0
2007-05-10 17:30:00,88.121,88.198,88.121,88.182,184000000.0
2007-05-10 17:45:00,88.195,88.2,88.112,88.136,192000000.0
2007-05-10 18:00:00,88.122,88.125,87.927,87.972,206800000.0
2007-05-10 18:15:00,87.951,87.969,87.851,87.872,200400000.0
2007-05-10 18:30:00,87.863,87.869,87.521,87.55,192000000.0
2007-05-10 18:45:00,87.534,87.645,87.443,87.51,190200000.0
2007-05-10 19:00:00,87.506,87.506,87.306,87.306,201600000.0
2007-05-10 19:15:00,87.297,87.514,87.29,87.511,208400000.0
2007-05-10 19:30:00,87.519,87.523,87.32,87.417,201000000.0
2007-05-10 19:45:00,87.41,87.486,87.391,87.41,203200000.0
2007-05-10 20:00:00,87.405,87.497,87.375,87.473,204200000.0
2007-05-10 20:15:00,87.473,87.543,87.458,87.507,190200000.0
2007-05-10 20:30:00,87.517,87.577,87.517,87.555,210000000.0
2007-05-10 20:45:00,87.562,87.566,87.492,87.546,196800000.0
2007-05-10 21:00:00,87.517,87.53,87.478,87.499,205800000.0
2007-05-10 21:15:00,87.505,87.521,87.442,87.462,203600000.0
2007-05-10 21:30:00,87.466,87.471,87.38,87.381,171000000.0
2007-05-10 21:45:00,87.378,87.394,87.202,87.239,186600000.0
2007-05-10 22:00:00,87.231,87.254,87.117,87.176,205200000.0
2007-05-10 22:15:00,87.185,87.283,87.185,87.28,164800000.0
2007-05-10 22:30:00,87.27,87.285,87.148,87.207,184800000.0
2007-05-10 22:45:00,87.212,87.216,87.101,87.133,195600000.0
2007-05-10 23:00:00,87.146,87.171,87.045,87.129,180200000.0
2007-05-10 23:15:00,87.12,87.202,87.058,87.096,180200000.0
2007-05-10 23:30:00,87.099,87.198,87.054,87.076,189600000.0
2007-05-10 23:45:00,87.06,87.07,86.976,86.991,182600000.0
2007-05-11 00:00:00,86.985,86.985,86.848,86.938,185000000.0
2007-05-11 00:15:00,86.944,87.138,86.898,87.123,192000000.0
2007-05-11 00:30:00,87.113,87.113,87.039,87.104,200000000.0
2007-05-11 00:45:00,87.1,87.125,86.991,87.087,199400000.0
2007-05-11 01:00:00,87.1,87.167,87.069,87.117,172600000.0
2007-05-11 01:15:00,87.091,87.118,87.056,87.102,190800000.0
2007-05-11 01:30:00,87.101,87.143,86.969,87.033,190800000.0
2007-05-11 01:45:00,87.054,87.172,87.051,87.165,198400000.0
2007-05-11 02:00:00,87.163,87.19,86.974,86.981,209000000.0
2007-05-11 02:15:00,86.987,87.023,86.928,86.945,197200000.0
2007-05-11 02:30:00,86.953,87.047,86.953,87.034,208800000.0
2007-05-11 02:45:00,87.039,87.074,86.99,87.037,199400000.0
2007-05-11 03:00:00,87.043,87.16,87.043,87.154,190400000.0
2007-05-11 03:15:00,87.166,87.196,87.145,87.157,207800000.0
2007-05-11 03:30:00,87.166,87.179,87.108,87.168,215800000.0
2007-05-11 03:45:00,87.153,87.308,87.144,87.292,181800000.0
2007-05-11 04:00:00,87.311,87.435,87.269,87.363,187600000.0
2007-05-11 04:15:00,87.376,87.456,87.365,87.404,227200000.0
2007-05-11 04:30:00,87.407,87.436,87.315,87.315,183800000.0
2007-05-11 04:45:00,87.325,87.358,87.293,87.333,232000000.0
2007-05-11 05:00:00,87.33,87.336,87.267,87.327,212200000.0
2007-05-11 05:15:00,87.326,87.367,87.258,87.354,220200000.0
2007-05-11 05:30:00,87.346,87.501,87.304,87.432,202400000.0
2007-05-11 05:45:00,87.414,87.439,87.364,87.39,205800000.0
2007-05-11 06:00:00,87.379,87.446,87.361,87.446,202400000.0
2007-05-11 06:15:00,87.442,87.442,87.311,87.354,205200000.0
2007-05-11 06:30:00,87.355,87.388,87.251,87.315,200400000.0
2007-05-11 06:45:00,87.327,87.367,87.3,87.367,199400000.0
2007-05-11 07:00:00,87.38,87.449,87.38,87.439,212600000.0
2007-05-11 07:15:00,87.444,87.565,87.42,87.469,194600000.0
2007-05-11 07:30:00,87.466,87.481,87.372,87.439,239400000.0
2007-05-11 07:45:00,87.437,87.586,87.373,87.543,248000000.0
2007-05-11 08:00:00,87.56,87.56,87.425,87.425,214200000.0
2007-05-11 08:15:00,87.414,87.439,87.35,87.369,183400000.0
2007-05-11 08:30:00,87.363,87.376,87.3,87.323,290600000.0
2007-05-11 08:45:00,87.317,87.499,87.255,87.489,319400000.0
2007-05-11 09:00:00,87.492,87.512,87.368,87.383,340400000.0
2007-05-11 09:15:00,87.374,87.385,87.298,87.314,738800000.0
2007-05-11 09:30:00,87.31,87.384,87.257,87.384,529600000.0
2007-05-11 09:45:00,87.38,87.534,87.361,87.501,437200000.0
2007-05-11 10:00:00,87.502,87.575,87.391,87.405,611400000.0
2007-05-11 10:15:00,87.42,87.435,87.345,87.345,551200000.0
2007-05-11 10:30:00,87.345,87.421,87.286,87.402,404000000.0
2007-05-11 10:45:00,87.394,87.394,87.281,87.314,626800000.0
2007-05-11 11:00:00,87.328,87.331,87.242,87.269,573400000.0
2007-05-11 11:15:00,87.264,87.283,87.103,87.127,558600000.0
2007-05-11 11:30:00,87.136,87.206,87.041,87.178,414600000.0
2007-05-11 11:45:00,87.162,87.212,87.111,87.202,601600000.0
2007-05-11 12:00:00,87.208,87.386,87.208,87.285,339000000.0
2007-05-11 12:15:00,87.283,87.384,87.233,87.242,591200000.0
2007-05-11 12:30:00,87.332,87.412,87.255,87.397,459000000.0
2007-05-11 12:45:00,87.402,87.482,87.392,87.428,341600000.0
2007-05-11 13:00:00,87.422,87.445,87.323,87.401,269200000.0
2007-05-11 13:15:00,87.383,87.486,87.371,87.479,366200000.0
2007-05-11 13:30:00,87.496,87.558,87.493,87.524,326600000.0
2007-05-11 13:45:00,87.518,87.538,87.471,87.507,372600000.0
2007-05-11 14:00:00,87.507,87.511,87.378,87.378,282000000.0
2007-05-11 14:15:00,87.375,87.393,87.333,87.385,312000000.0
2007-05-11 14:30:00,87.322,87.502,87.204,87.457,212800000.0
2007-05-11 14:45:00,87.436,87.502,87.363,87.462,205800000.0
2007-05-11 15:00:00,87.482,87.562,87.469,87.502,202600000.0
2007-05-11 15:15:00,87.499,87.542,87.395,87.538,211200000.0
2007-05-11 15:30:00,87.534,87.793,87.512,87.777,204200000.0
2007-05-11 15:45:00,87.765,87.88,87.736,87.831,191400000.0
2007-05-11 16:00:00,87.821,87.834,87.752,87.79,192000000.0
2007-05-11 16:15:00,87.801,87.918,87.799,87.868,192200000.0
2007-05-11 16:30:00,87.87,87.981,87.87,87.942,201400000.0
2007-05-11 16:45:00,87.937,88.155,87.935,88.11,216400000.0
2007-05-11 17:00:00,88.093,88.253,88.031,88.251,203600000.0
2007-05-11 17:15:00,88.25,88.25,88.106,88.189,187200000.0
2007-05-11 17:30:00,88.196,88.203,88.141,88.148,184000000.0
2007-05-11 17:45:00,88.16,88.2,88.142,88.193,192400000.0
2007-05-11 18:00:00,88.201,88.206,88.096,88.12,205200000.0
2007-05-11 18:15:00,88.1,88.149,88.068,88.146,198600000.0
2007-05-11 18:30:00,88.15,88.157,88.112,88.154,190800000.0
2007-05-11 18:45:00,88.136,88.151,88.062,88.101,188600000.0
2007-05-11 19:00:00,88.089,88.104,88.047,88.074,209000000.0
2007-05-11 19:15:00,88.077,88.157,88.041,88.148,209600000.0
2007-05-11 19:30:00,88.148,88.153,88.049,88.068,201000000.0
2007-05-11 19:45:00,88.046,88.078,88.026,88.063,189800000.0
2007-05-11 20:00:00,88.051,88.104,88.042,88.083,192000000.0
2007-05-11 20:15:00,88.069,88.087,88.041,88.057,190400000.0
2007-05-11 20:30:00,88.058,88.063,88.012,88.03,207400000.0
2007-05-11 20:45:00,88.018,88.11,87.968,88.11,196800000.0
2007-05-11 21:00:00,88.101,88.106,88.041,88.079,209000000.0
2007-05-11 21:15:00,88.073,88.091,88.021,88.062,198800000.0
2007-05-11 21:30:00,88.072,88.145,88.067,88.14,182400000.0
2007-05-11 21:45:00,88.142,88.209,88.081,88.157,187200000.0
2007-05-11 22:00:00,88.148,88.174,88.062,88.156,193000000.0
2007-05-11 22:15:00,88.151,88.194,88.128,88.187,164600000.0
2007-05-11 22:30:00,88.182,88.202,88.101,88.175,179600000.0
2007-05-11 22:45:00,88.162,88.191,88.019,88.112,195200000.0
2007-05-13 23:00:00,88.104,88.146,88.023,88.098,179600000.0
2007-05-13 23:15:00,88.1,88.158,87.657,88.119,159400000.0
2007-05-13 23:30:00,88.128,88.163,88.054,88.117,189800000.0
2007-05-13 23:45:00,88.105,88.138,88.084,88.137,167800000.0
2007-05-14 00:00:00,88.13,88.161,88.111,88.142,195600000.0
2007-05-14 00:15:00,88.144,88.177,88.095,88.154,190600000.0
2007-05-14 00:30:00,88.152,88.169,88.07,88.098,199800000.0
2007-05-14 00:45:00,88.142,88.57,88.142,88.555,200000000.0
2007-05-14 01:00:00,88.568,88.655,88.513,88.592,174800000.0
2007-05-14 01:15:00,88.607,88.642,88.534,88.571,190200000.0
2007-05-14 01:30:00,88.571,88.579,88.45,88.52,189200000.0
2007-05-14 01:45:00,88.523,88.531,88.464,88.505,197200000.0
2007-05-14 02:00:00,88.498,88.531,88.44,88.472,198200000.0
2007-05-14 02:15:00,88.488,88.498,88.395,88.493,189800000.0
2007-05-14 02:30:00,88.494,88.512,88.473,88.496,190800000.0
2007-05-14 02:45:00,88.491,88.503,88.383,88.482,174400000.0
2007-05-14 03:00:00,88.486,88.511,88.396,88.506,200000000.0
2007-05-14 03:15:00,88.487,88.542,88.471,88.507,200000000.0
2007-05-14 03:30:00,88.52,88.554,88.471,88.539,192000000.0
2007-05-14 03:45:00,88.537,88.579,88.519,88.57,180200000.0
2007-05-14 04:00:00,88.578,88.63,88.561,88.605,181200000.0
2007-05-14 04:15:00,88.613,88.621,88.499,88.594,190400000.0
2007-05-14 04:30:00,88.577,88.614,88.555,88.592,180800000.0
2007-05-14 04:45:00,88.591,88.614,88.514,88.583,180800000.0
2007-05-14 05:00:00,88.58,88.621,88.577,88.607,180800000.0
2007-05-14 05:15:00,88.612,88.615,88.523,88.526,179200000.0
2007-05-14 05:30:00,88.524,88.53,88.491,88.53,164200000.0
2007-05-14 05:45:00,88.53,88.567,88.451,88.517,205000000.0
2007-05-14 06:00:00,88.526,88.526,88.431,88.498,187200000.0
2007-05-14 06:15:00,88.503,88.565,88.503,88.561,182800000.0
2007-05-14 06:30:00,88.545,88.593,88.534,88.586,193600000.0
2007-05-14 06:45:00,88.576,88.594,88.51,88.582,199800000.0
2007-05-14 07:00:00,88.592,88.592,88.507,88.587,196200000.0
2007-05-14 07:15:00,88.584,88.598,88.555,88.588,188000000.0
2007-05-14 07:30:00,88.575,88.645,88.526,88.637,190400000.0
2007-05-14 07:45:00,88.613,88.613,88.544,88.555,205200000.0
2007-05-14 08:00:00,88.559,88.594,88.535,88.57,202600000.0
2007-05-14 08:15:00,88.57,88.648,88.526,88.642,201600000.0
2007-05-14 08:30:00,88.634,88.674,88.574,88.611,207800000.0
2007-05-14 08:45:00,88.618,88.668,88.61,88.641,201600000.0
2007-05-14 09:00:00,88.66,88.695,88.61,88.68,188800000.0
2007-05-14 09:15:00,88.667,88.669,88.572,88.592,190800000.0
2007-05-14 09:30:00,88.588,88.713,88.561,88.698,198800000.0
2007-05-14 09:45:00,88.699,88.699,88.571,88.675,206400000.0
2007-05-14 10:00:00,88.695,88.865,88.695,88.834,192000000.0
2007-05-14 10:15:00,88.827,88.898,88.819,88.829,182800000.0
2007-05-14 10:30:00,88.813,88.842,88.694,88.768,186400000.0
2007-05-14 10:45:00,88.766,88.808,88.685,88.801,201200000.0
2007-05-14 11:00:00,88.806,88.811,88.721,88.793,217000000.0
2007-05-14 11:15:00,88.786,88.788,88.732,88.734,201800000.0
2007-05-14 11:30:00,88.732,88.781,88.727,88.749,194000000.0
2007-05-14 11:45:00,88.749,88.814,88.724,88.768,190200000.0
2007-05-14 12:00:00,88.781,88.804,88.735,88.804,191400000.0
2007-05-14 12:15:00,88.779,88.806,88.724,88.8,203600000.0
2007-05-14 12:30:00,88.786,88.844,88.732,88.759,211600000.0
2007-05-14 12:45:00,88.759,88.864,88.749,88.835,203000000.0
2007-05-14 13:00:00,88.829,88.887,88.821,88.864,205800000.0
2007-05-14 13:15:00,88.878,88.903,88.75,88.838,212800000.0
2007-05-14 13:30:00,88.838,88.874,88.801,88.859,312000000.0
2007-05-14 13:45:00,88.867,88.942,88.849,88.942,283000000.0
2007-05-14 14:00:00,88.94,89.012,88.873,88.892,370000000.0
2007-05-14 14:15:00,88.885,88.916,88.866,88.879,325200000.0
2007-05-14 14:30:00,88.87,88.893,88.855,88.857,366600000.0
2007-05-14 14:45:00,88.862,88.924,88.857,88.892,267600000.0
2007-05-14 15:00:00,88.894,88.938,88.883,88.91,342400000.0
2007-05-14 15:15:00,88.909,88.993,88.878,88.972,459000000.0
2007-05-14 15:30:00,88.888,88.999,88.848,88.904,584800000.0
2007-05-14 15:45:00,88.911,88.918,88.824,88.824,340200000.0
2007-05-14 16:00:00,88.826,88.868,88.816,88.816,597800000.0
2007-05-14 16:15:00,88.802,88.814,88.692,88.754,413400000.0
2007-05-14 16:30:00,88.724,88.724,88.637,88.7,560800000.0
2007-05-14 16:45:00,88.697,88.844,88.697,88.844,567400000.0
2007-05-14 17:00:00,88.873,88.873,88.771,88.832,627200000.0
2007-05-14 17:15:00,88.838,88.845,88.766,88.807,401400000.0
2007-05-14 17:30:00,88.796,88.841,88.768,88.813,550400000.0
2007-05-14 17:45:00,88.817,88.835,88.738,88.773,609800000.0
2007-05-14 18:00:00,88.775,88.856,88.771,88.777,438200000.0
2007-05-14 18:15:00,88.781,88.863,88.77,88.803,530800000.0
2007-05-14 18:30:00,88.814,88.859,88.807,88.834,738400000.0
2007-05-14 18:45:00,88.836,88.879,88.804,88.879,342400000.0
2007-05-14 19:00:00,88.876,88.883,88.802,88.806,319800000.0
2007-05-14 19:15:00,88.813,88.823,88.776,88.818,290000000.0
2007-05-14 19:30:00,88.827,88.836,88.788,88.799,184000000.0
2007-05-14 19:45:00,88.804,88.806,88.73,88.76,213800000.0
2007-05-14 20:00:00,88.726,88.737,88.633,88.698,247800000.0
2007-05-14 20:15:00,88.69,88.696,88.62,88.646,238200000.0
2007-05-14 20:30:00,88.648,88.689,88.636,88.654,185600000.0
2007-05-14 20:45:00,88.655,88.655,88.615,88.632,210400000.0
2007-05-14 21:00:00,88.635,88.743,88.611,88.742,200000000.0
2007-05-14 21:15:00,88.734,88.753,88.661,88.748,200400000.0
2007-05-14 21:30:00,88.749,88.755,88.645,88.744,189800000.0
2007-05-14 21:45:00,88.741,88.75,88.71,88.733,203600000.0
2007-05-14 22:00:00,88.76,88.77,88.695,88.722,205800000.0
2007-05-14 22:15:00,88.715,88.767,88.711,88.759,200400000.0
2007-05-14 22:30:00,88.772,88.783,87.812,88.72,220800000.0
2007-05-14 22:45:00,88.714,88.721,88.66,88.678,204200000.0
2007-05-14 23:00:00,88.697,88.724,88.67,88.698,231600000.0
2007-05-14 23:15:00,88.71,88.722,88.641,88.695,192000000.0
2007-05-14 23:30:00,88.704,88.748,88.641,88.729,226600000.0
2007-05-14 23:45:00,88.738,88.743,88.609,88.712,188200000.0
2007-05-15 00:00:00,88.718,88.735,88.659,88.674,182400000.0
2007-05-15 00:15:00,88.681,88.725,88.659,88.705,217000000.0
2007-05-15 00:30:00,88.687,88.734,88.681,88.7,205000000.0
2007-05-15 00:45:00,88.691,88.698,88.66,88.675,189800000.0
2007-05-15 01:00:00,88.68,88.724,88.617,88.702,200000000.0
2007-05-15 01:15:00,88.7,88.724,88.665,88.679,210600000.0
2007-05-15 01:30:00,88.685,88.726,88.655,88.705,197800000.0
2007-05-15 01:45:00,88.72,88.802,88.669,88.77,206200000.0
2007-05-15 02:00:00,88.746,88.815,88.74,88.763,197800000.0
2007-05-15 02:15:00,88.763,88.774,88.645,88.755,187000000.0
2007-05-15 02:30:00,88.758,88.767,88.709,88.767,190800000.0
2007-05-15 02:45:00,88.778,88.869,88.7,88.805,174800000.0
2007-05-15 03:00:00,88.807,88.808,88.69,88.72,200400000.0
2007-05-15 03:15:00,88.73,88.773,88.715,88.758,199400000.0
2007-05-15 03:30:00,88.758,88.776,88.656,88.776,191400000.0
2007-05-15 03:45:00,88.761,88.803,88.724,88.751,187000000.0
2007-05-15 04:00:00,88.754,88.755,88.701,88.723,182200000.0
2007-05-15 04:15:00,88.737,88.79,88.671,88.74,190400000.0
2007-05-15 04:30:00,88.747,88.77,88.685,88.714,180800000.0
2007-05-15 04:45:00,88.723,88.734,88.638,88.688,185000000.0
2007-05-15 05:00:00,88.688,88.72,88.647,88.669,192000000.0
2007-05-15 05:15:00,88.662,88.702,88.608,88.69,170000000.0
2007-05-15 05:30:00,88.687,88.73,88.644,88.654,172800000.0
2007-05-15 05:45:00,88.664,88.704,88.581,88.677,205000000.0
2007-05-15 06:00:00,88.679,88.723,88.626,88.705,186600000.0
2007-05-15 06:15:00,88.721,88.768,88.702,88.737,190400000.0
2007-05-15 06:30:00,88.739,88.751,88.7,88.702,193000000.0
2007-05-15 06:45:00,88.725,88.746,88.693,88.746,195200000.0
2007-05-15 07:00:00,88.762,88.765,88.655,88.727,196600000.0
2007-05-15 07:15:00,88.722,88.74,88.693,88.696,179000000.0
2007-05-15 07:30:00,88.685,88.735,88.652,88.716,190400000.0
2007-05-15 07:45:00,88.711,88.801,88.69,88.788,204600000.0
2007-05-15 08:00:00,88.788,88.788,88.694,88.696,203000000.0
2007-05-15 08:15:00,88.736,88.76,88.656,88.666,201600000.0
2007-05-15 08:30:00,88.685,88.716,88.536,88.549,210000000.0
2007-05-15 08:45:00,88.551,88.598,88.485,88.485,201000000.0
2007-05-15 09:00:00,88.482,88.49,88.415,88.469,187000000.0
2007-05-15 09:15:00,88.467,88.469,88.249,88.307,191400000.0
2007-05-15 09:30:00,88.311,88.438,88.282,88.359,199400000.0
2007-05-15 09:45:00,88.377,88.452,88.349,88.418,207200000.0
2007-05-15 10:00:00,88.418,88.53,88.395,88.497,191400000.0
2007-05-15 10:15:00,88.488,88.532,88.438,88.463,182800000.0
2007-05-15 10:30:00,88.463,88.554,88.442,88.529,187000000.0
2007-05-15 10:45:00,88.519,88.6,88.479,88.591,203600000.0
2007-05-15 11:00:00,88.599,88.676,88.56,88.674,218000000.0
2007-05-15 11:15:00,88.664,88.827,88.657,88.825,201000000.0
2007-05-15 11:30:00,88.83,88.859,88.697,88.756,193600000.0
2007-05-15 11:45:00,88.747,88.756,88.677,88.717,192000000.0
2007-05-15 12:00:00,88.736,88.74,88.616,88.636,192400000.0
2007-05-15 12:15:00,88.623,88.661,88.519,88.621,204800000.0
2007-05-15 12:30:00,88.618,88.656,88.531,88.649,210600000.0
2007-05-15 12:45:00,88.652,88.654,88.597,88.633,202600000.0
2007-05-15 13:00:00,88.643,88.673,88.628,88.628,200800000.0
2007-05-15 13:15:00,88.643,88.643,88.49,88.603,212200000.0
2007-05-15 13:30:00,88.613,88.621,88.557,88.56,312000000.0
2007-05-15 13:45:00,88.545,88.643,88.539,88.614,283600000.0
2007-05-15 14:00:00,88.606,88.616,88.54,88.561,372200000.0
2007-05-15 14:15:00,88.547,88.616,88.506,88.554,326400000.0
2007-05-15 14:30:00,88.495,88.862,88.494,88.814,367800000.0
2007-05-15 14:45:00,88.81,88.84,88.729,88.769,268800000.0
2007-05-15 15:00:00,88.781,88.81,88.751,88.773,341200000.0
2007-05-15 15:15:00,88.777,88.782,88.512,88.598,458800000.0
2007-05-15 15:30:00,88.502,88.687,88.439,88.687,586000000.0
2007-05-15 15:45:00,88.691,88.769,88.671,88.704,339600000.0
2007-05-15 16:00:00,88.704,88.843,88.693,88.836,598400000.0
2007-05-15 16:15:00,88.85,88.878,88.818,88.845,414400000.0
2007-05-15 16:30:00,88.846,88.846,88.749,88.784,562400000.0
2007-05-15 16:45:00,88.772,88.89,88.768,88.772,578000000.0
2007-05-15 17:00:00,88.772,88.864,88.745,88.796,626200000.0
2007-05-15 17:15:00,88.805,88.809,88.745,88.757,403200000.0
2007-05-15 17:30:00,88.75,88.837,88.743,88.817,551000000.0
2007-05-15 17:45:00,88.803,88.828,88.734,88.757,608600000.0
2007-05-15 18:00:00,88.748,88.811,88.733,88.764,437800000.0
2007-05-15 18:15:00,88.769,88.807,88.743,88.803,531600000.0
2007-05-15 18:30:00,88.806,88.867,88.8,88.867,740600000.0
2007-05-15 18:45:00,88.875,88.985,88.85,88.924,342200000.0
2007-05-15 19:00:00,88.894,88.935,88.842,88.87,319200000.0
2007-05-15 19:15:00,88.897,88.902,88.815,88.848,290600000.0
2007-05-15 19:30:00,88.854,88.92,88.834,88.857,184000000.0
2007-05-15 19:45:00,88.871,88.877,88.826,88.877,213800000.0
2007-05-15 20:00:00,88.881,88.881,88.79,88.848,247400000.0
2007-05-15 20:15:00,88.844,88.844,88.742,88.772,240400000.0
2007-05-15 20:30:00,88.776,88.784,88.727,88.735,186400000.0
2007-05-15 20:45:00,88.718,88.718,88.652,88.662,201000000.0
2007-05-15 21:00:00,88.689,88.807,88.672,88.807,208000000.0
2007-05-15 21:15:00,88.777,88.783,88.597,88.756,195200000.0
2007-05-15 21:30:00,88.756,88.765,88.631,88.739,200000000.0
2007-05-15 21:45:00,88.731,88.735,88.654,88.654,202600000.0
2007-05-15 22:00:00,88.67,88.741,88.667,88.702,211200000.0
2007-05-15 22:15:00,88.697,88.713,88.662,88.662,199400000.0
2007-05-15 22:30:00,88.659,88.744,88.616,88.729,208000000.0
2007-05-15 22:45:00,88.712,88.816,88.709,88.799,204200000.0
2007-05-15 23:00:00,88.714,88.844,87.698,88.802,233000000.0
2007-05-15 23:15:00,88.783,88.793,88.683,88.73,192400000.0
2007-05-15 23:30:00,88.749,88.843,88.711,88.839,226600000.0
2007-05-15 23:45:00,88.836,88.855,88.699,88.832,188800000.0
2007-05-16 00:00:00,88.831,88.838,88.745,88.832,181600000.0
2007-05-16 00:15:00,88.841,88.841,88.782,88.793,222400000.0
2007-05-16 00:30:00,88.793,88.834,88.732,88.749,206600000.0
2007-05-16 00:45:00,88.704,88.737,88.598,88.66,190400000.0
2007-05-16 01:00:00,88.683,88.699,88.551,88.616,199800000.0
2007-05-16 01:15:00,88.625,88.642,88.6,88.621,211200000.0
2007-05-16 01:30:00,88.623,88.639,88.55,88.55,198200000.0
2007-05-16 01:45:00,88.617,88.651,88.578,88.643,206400000.0
2007-05-16 02:00:00,88.649,88.671,88.62,88.644,181200000.0
2007-05-16 02:15:00,88.655,88.673,88.544,88.642,195000000.0
2007-05-16 02:30:00,88.642,88.661,88.623,88.627,189200000.0
2007-05-16 02:45:00,88.617,88.721,88.581,88.721,173800000.0
2007-05-16 03:00:00,88.724,88.77,88.63,88.673,196200000.0
2007-05-16 03:15:00,88.673,88.695,88.656,88.673,200000000.0
2007-05-16 03:30:00,88.667,88.68,88.607,88.649,191200000.0
2007-05-16 03:45:00,88.64,88.65,88.586,88.635,189800000.0
2007-05-16 04:00:00,88.633,88.698,88.611,88.697,183600000.0
2007-05-16 04:15:00,88.713,88.719,88.592,88.707,191200000.0
2007-05-16 04:30:00,88.694,88.859,88.694,88.797,177800000.0
2007-05-16 04:45:00,88.799,88.835,88.719,88.813,187600000.0
2007-05-16 05:00:00,88.791,88.853,88.717,88.717,192000000.0
2007-05-16 05:15:00,88.728,88.769,88.687,88.699,188800000.0
2007-05-16 05:30:00,88.714,88.728,88.685,88.715,181200000.0
2007-05-16 05:45:00,88.708,88.76,88.642,88.68,204800000.0
2007-05-16 06:00:00,88.684,88.797,88.66,88.784,187000000.0
2007-05-16 06:15:00,88.785,88.789,88.701,88.755,202400000.0
2007-05-16 06:30:00,88.752,88.795,88.74,88.765,192800000.0
2007-05-16 06:45:00,88.783,88.797,88.75,88.787,211600000.0
2007-05-16 07:00:00,88.79,88.817,88.711,88.779,196800000.0
2007-05-16 07:15:00,88.789,88.804,88.756,88.77,208200000.0
2007-05-16 07:30:00,88.782,88.788,88.749,88.772,189800000.0
2007-05-16 07:45:00,88.765,88.788,88.705,88.788,204800000.0
2007-05-16 08:00:00,88.793,88.793,88.718,88.729,202400000.0
2007-05-16 08:15:00,88.738,88.744,88.6,88.629,207400000.0
2007-05-16 08:30:00,88.617,88.666,88.61,88.651,209000000.0
2007-05-16 08:45:00,88.636,88.696,88.636,88.686,201600000.0
2007-05-16 09:00:00,88.685,88.702,88.597,88.627,197200000.0
2007-05-16 09:15:00,88.634,88.761,88.62,88.716,191400000.0
2007-05-16 09:30:00,88.716,88.741,88.666,88.699,199400000.0
2007-05-16 09:45:00,88.729,88.801,88.699,88.774,206200000.0
2007-05-16 10:00:00,88.781,88.813,88.756,88.777,192400000.0
2007-05-16 10:15:00,88.772,88.78,88.689,88.689,183400000.0
2007-05-16 10:30:00,88.678,88.774,88.661,88.766,187200000.0
2007-05-16 10:45:00,88.757,88.785,88.664,88.728,205200000.0
2007-05-16 11:00:00,88.73,88.786,88.682,88.778,217000000.0
2007-05-16 11:15:00,88.769,88.835,88.712,88.825,201400000.0
2007-05-16 11:30:00,88.829,88.829,88.744,88.795,192400000.0
2007-05-16 11:45:00,88.799,88.814,88.72,88.749,191800000.0
2007-05-16 12:00:00,88.774,88.782,88.735,88.758,192000000.0
2007-05-16 12:15:00,88.774,88.811,88.699,88.808,204200000.0
2007-05-16 12:30:00,88.774,88.824,88.674,88.769,210600000.0
2007-05-16 12:45:00,88.743,88.813,88.74,88.771,203000000.0
2007-05-16 13:00:00,88.77,88.79,88.722,88.722,200400000.0
2007-05-16 13:15:00,88.757,88.808,88.669,88.762,212200000.0
2007-05-16 13:30:00,88.744,88.771,88.721,88.736,312000000.0
2007-05-16 13:45:00,88.734,88.748,88.685,88.709,282600000.0
2007-05-16 14:00:00,88.717,88.755,88.689,88.735,373200000.0
2007-05-16 14:15:00,88.742,88.744,88.67,88.722,325200000.0
2007-05-16 14:30:00,88.727,88.743,88.643,88.716,368000000.0
2007-05-16 14:45:00,88.731,88.881,88.703,88.874,268000000.0
2007-05-16 15:00:00,88.871,88.887,88.729,88.734,342800000.0
2007-05-16 15:15:00,88.746,88.757,88.581,88.667,457200000.0
2007-05-16 15:30:00,88.602,88.748,88.602,88.727,589800000.0
2007-05-16 15:45:00,88.736,88.781,88.693,88.704,340000000.0
2007-05-16 16:00:00,88.701,88.785,88.639,88.639,599800000.0
2007-05-16 16:15:00,88.64,88.746,88.59,88.59,414600000.0
2007-05-16 16:30:00,88.582,88.658,88.561,88.628,560400000.0
2007-05-16 16:45:00,88.645,88.659,88.502,88.502,569800000.0
2007-05-16 17:00:00,88.532,88.569,88.354,88.406,627400000.0
2007-05-16 17:15:00,88.443,88.531,88.378,88.464,403200000.0
2007-05-16 17:30:00,88.441,88.505,88.339,88.423,551800000.0
2007-05-16 17:45:00,88.435,88.515,88.378,88.485,612000000.0
2007-05-16 18:00:00,88.475,88.488,88.401,88.464,437800000.0
2007-05-16 18:15:00,88.47,88.514,88.413,88.464,530000000.0
2007-05-16 18:30:00,88.466,88.492,88.456,88.468,739400000.0
2007-05-16 18:45:00,88.469,88.496,88.447,88.476,340000000.0
2007-05-16 19:00:00,88.46,88.551,88.46,88.529,318600000.0
2007-05-16 19:15:00,88.534,88.55,88.466,88.473,290600000.0
2007-05-16 19:30:00,88.473,88.531,88.467,88.528,184000000.0
2007-05-16 19:45:00,88.528,88.546,88.505,88.513,213800000.0
2007-05-16 20:00:00,88.516,88.518,88.403,88.458,247200000.0
2007-05-16 20:15:00,88.458,88.471,88.427,88.467,239400000.0
2007-05-16 20:30:00,88.474,88.494,88.437,88.443,199400000.0
2007-05-16 20:45:00,88.442,88.514,88.44,88.46,203200000.0
2007-05-16 21:00:00,88.425,88.455,88.389,88.445,204600000.0
2007-05-16 21:15:00,88.421,88.469,88.352,88.458,194000000.0
2007-05-16 21:30:00,88.477,88.5,88.351,88.452,195200000.0
2007-05-16 21:45:00,88.45,88.469,88.412,88.449,202600000.0
2007-05-16 22:00:00,88.466,88.486,88.419,88.47,206400000.0
2007-05-16 22:15:00,88.463,88.515,88.45,88.496,198800000.0
2007-05-16 22:30:00,88.505,88.505,88.441,88.503,220800000.0
2007-05-16 22:45:00,88.486,88.515,88.458,88.5,204800000.0
2007-05-16 23:00:00,88.498,88.516,88.445,88.478,213600000.0
2007-05-16 23:15:00,88.465,88.494,88.386,88.435,195000000.0
2007-05-16 23:30:00,88.45,88.486,88.42,88.484,227600000.0
2007-05-16 23:45:00,88.482,88.544,88.441,88.485,188800000.0
2007-05-17 00:00:00,88.486,88.513,88.45,88.496,181800000.0
2007-05-17 00:15:00,88.499,88.533,88.471,88.523,217000000.0
2007-05-17 00:30:00,88.509,88.525,88.451,88.475,203000000.0
2007-05-17 00:45:00,88.48,88.497,88.451,88.476,189200000.0
2007-05-17 01:00:00,88.483,88.514,88.424,88.498,200800000.0
2007-05-17 01:15:00,88.512,88.512,88.432,88.444,210600000.0
2007-05-17 01:30:00,88.436,88.529,88.426,88.487,205800000.0
2007-05-17 01:45:00,88.484,88.659,88.47,88.57,205800000.0
2007-05-17 02:00:00,88.568,88.592,88.538,88.584,203000000.0
2007-05-17 02:15:00,88.576,88.615,88.466,88.611,189800000.0
2007-05-17 02:30:00,88.606,88.659,88.586,88.624,190400000.0
2007-05-17 02:45:00,88.641,88.669,88.578,88.627,173800000.0
2007-05-17 03:00:00,88.629,88.648,88.539,88.626,192400000.0
2007-05-17 03:15:00,88.619,88.639,88.582,88.596,205200000.0
2007-05-17 03:30:00,88.578,88.593,88.482,88.544,191400000.0
2007-05-17 03:45:00,88.542,88.563,88.496,88.538,165800000.0
2007-05-17 04:00:00,88.539,88.559,88.446,88.501,181800000.0
2007-05-17 04:15:00,88.507,88.663,88.442,88.587,189800000.0
2007-05-17 04:30:00,88.577,88.583,88.494,88.498,188200000.0
2007-05-17 04:45:00,88.484,88.493,88.385,88.474,182800000.0
2007-05-17 05:00:00,88.464,88.484,88.399,88.437,191800000.0
2007-05-17 05:15:00,88.436,88.465,88.384,88.455,185000000.0
2007-05-17 05:30:00,88.428,88.497,88.426,88.461,169000000.0
2007-05-17 05:45:00,88.463,88.514,88.398,88.477,203400000.0
2007-05-17 06:00:00,88.487,88.555,88.439,88.555,188600000.0
2007-05-17 06:15:00,88.531,88.599,88.529,88.585,181600000.0
2007-05-17 06:30:00,88.581,88.6,88.526,88.539,197600000.0
2007-05-17 06:45:00,88.549,88.572,88.535,88.551,212200000.0
2007-05-17 07:00:00,88.563,88.578,88.458,88.535,196800000.0
2007-05-17 07:15:00,88.54,88.585,88.535,88.555,207400000.0
2007-05-17 07:30:00,88.569,88.577,88.504,88.507,190200000.0
2007-05-17 07:45:00,88.487,88.5,88.43,88.459,204800000.0
2007-05-17 08:00:00,88.46,88.527,88.44,88.515,202000000.0
2007-05-17 08:15:00,88.545,88.553,88.399,88.471,200800000.0
2007-05-17 08:30:00,88.463,88.597,88.452,88.578,209000000.0
2007-05-17 08:45:00,88.583,88.691,88.583,88.652,201000000.0
2007-05-17 09:00:00,88.65,88.65,88.511,88.513,185600000.0
2007-05-17 09:15:00,88.52,88.632,88.52,88.621,190800000.0
2007-05-17 09:30:00,88.632,88.669,88.591,88.633,198800000.0
2007-05-17 09:45:00,88.644,88.67,88.568,88.662,206400000.0
2007-05-17 10:00:00,88.666,88.714,88.655,88.705,191600000.0
2007-05-17 10:15:00,88.686,88.744,88.65,88.65,186600000.0
2007-05-17 10:30:00,88.645,88.721,88.601,88.699,174400000.0
2007-05-17 10:45:00,88.688,88.707,88.611,88.696,203000000.0
2007-05-17 11:00:00,88.702,88.741,88.631,88.702,217600000.0
2007-05-17 11:15:00,88.687,88.71,88.672,88.7,201000000.0
2007-05-17 11:30:00,88.698,88.732,88.676,88.724,193000000.0
2007-05-17 11:45:00,88.739,88.739,88.596,88.664,192000000.0
2007-05-17 12:00:00,88.674,88.713,88.645,88.665,192400000.0
2007-05-17 12:15:00,88.667,88.708,88.601,88.691,203600000.0
2007-05-17 12:30:00,88.684,88.813,88.62,88.788,210600000.0
2007-05-17 12:45:00,88.791,88.803,88.727,88.748,203200000.0
2007-05-17 13:00:00,88.734,88.775,88.572,88.572,200000000.0
2007-05-17 13:15:00,88.565,88.696,88.493,88.658,212200000.0
2007-05-17 13:30:00,88.659,88.677,88.589,88.614,310600000.0
2007-05-17 13:45:00,88.613,88.629,88.55,88.608,282600000.0
2007-05-17 14:00:00,88.605,88.615,88.573,88.58,370200000.0
2007-05-17 14:15:00,88.566,88.566,88.506,88.538,325800000.0
2007-05-17 14:30:00,88.535,88.555,88.476,88.482,365600000.0
2007-05-17 14:45:00,88.465,88.482,88.407,88.428,268600000.0
2007-05-17 15:00:00,88.434,88.453,88.386,88.399,341200000.0
2007-05-17 15:15:00,88.385,88.425,88.286,88.376,457400000.0
2007-05-17 15:30:00,88.283,88.42,88.255,88.356,594400000.0
2007-05-17 15:45:00,88.369,88.387,88.279,88.294,339800000.0
2007-05-17 16:00:00,88.298,88.387,88.27,88.364,602400000.0
2007-05-17 16:15:00,88.361,88.502,88.343,88.502,414400000.0
2007-05-17 16:30:00,88.523,88.584,88.474,88.559,559800000.0
2007-05-17 16:45:00,88.56,88.584,88.438,88.462,566600000.0
2007-05-17 17:00:00,88.438,88.529,88.417,88.472,626400000.0
2007-05-17 17:15:00,88.478,88.577,88.468,88.569,403400000.0
2007-05-17 17:30:00,88.568,88.603,88.545,88.564,551800000.0
2007-05-17 17:45:00,88.562,88.605,88.533,88.554,612200000.0
2007-05-17 18:00:00,88.57,88.601,88.518,88.597,437600000.0
2007-05-17 18:15:00,88.601,88.601,88.527,88.546,529800000.0
2007-05-17 18:30:00,88.545,88.559,88.516,88.533,739200000.0
2007-05-17 18:45:00,88.536,88.559,88.504,88.539,341800000.0
2007-05-17 19:00:00,88.538,88.566,88.522,88.529,319200000.0
2007-05-17 19:15:00,88.529,88.565,88.495,88.546,291600000.0
2007-05-17 19:30:00,88.545,88.579,88.521,88.538,183800000.0
2007-05-17 19:45:00,88.538,88.566,88.52,88.543,213200000.0
2007-05-17 20:00:00,88.542,88.584,88.486,88.542,246200000.0
2007-05-17 20:15:00,88.541,88.587,88.507,88.582,239200000.0
2007-05-17 20:30:00,88.556,88.591,88.538,88.564,198800000.0
2007-05-17 20:45:00,88.571,88.618,88.566,88.597,210600000.0
2007-05-17 21:00:00,88.592,88.615,88.556,88.606,199400000.0
2007-05-17 21:15:00,88.589,88.656,88.525,88.643,195200000.0
2007-05-17 21:30:00,88.637,88.637,88.52,88.633,179400000.0
2007-05-17 21:45:00,88.634,88.637,88.53,88.561,176200000.0
2007-05-17 22:00:00,88.614,88.636,88.599,88.612,205200000.0
2007-05-17 22:15:00,88.613,88.633,88.599,88.602,200000000.0
2007-05-17 22:30:00,88.602,88.659,88.551,88.598,220600000.0
2007-05-17 22:45:00,88.595,88.613,88.556,88.585,204200000.0
2007-05-17 23:00:00,88.578,88.578,88.52,88.545,216000000.0
2007-05-17 23:15:00,88.529,88.562,88.457,88.498,192000000.0
2007-05-17 23:30:00,88.514,88.548,88.489,88.494,227200000.0
2007-05-17 23:45:00,88.483,88.574,88.47,88.527,193600000.0
2007-05-18 00:00:00,88.536,88.565,88.509,88.551,182400000.0
2007-05-18 00:15:00,88.55,88.56,88.506,88.53,217600000.0
2007-05-18 00:30:00,88.539,88.594,88.518,88.591,211000000.0
2007-05-18 00:45:00,88.583,88.619,88.506,88.509,189800000.0
2007-05-18 01:00:00,88.492,88.515,88.405,88.43,200000000.0
2007-05-18 01:15:00,88.434,88.526,88.381,88.499,211400000.0
2007-05-18 01:30:00,88.495,88.506,88.447,88.457,205200000.0
2007-05-18 01:45:00,88.447,88.458,88.374,88.391,205800000.0
2007-05-18 02:00:00,88.402,88.474,88.379,88.456,198800000.0
2007-05-18 02:15:00,88.458,88.547,88.385,88.507,180800000.0
2007-05-18 02:30:00,88.515,88.522,88.455,88.503,189800000.0
2007-05-18 02:45:00,88.526,88.556,88.464,88.479,173800000.0
2007-05-18 03:00:00,88.472,88.493,88.389,88.484,195200000.0
2007-05-18 03:15:00,88.475,88.489,88.4,88.455,198800000.0
2007-05-18 03:30:00,88.442,88.475,88.38,88.421,167400000.0
2007-05-18 03:45:00,88.411,88.424,88.302,88.4,186600000.0
2007-05-18 04:00:00,88.388,88.434,88.354,88.368,182800000.0
2007-05-18 04:15:00,88.376,88.403,88.285,88.38,189200000.0
2007-05-18 04:30:00,88.351,88.384,88.301,88.345,187600000.0
2007-05-18 04:45:00,88.359,88.359,88.238,88.324,171600000.0
2007-05-18 05:00:00,88.321,88.393,88.301,88.377,191400000.0
2007-05-18 05:15:00,88.351,88.385,88.316,88.351,187000000.0
2007-05-18 05:30:00,88.35,88.4,88.345,88.375,159800000.0
2007-05-18 05:45:00,88.391,88.423,88.295,88.379,204200000.0
2007-05-18 06:00:00,88.389,88.487,88.377,88.461,187600000.0
2007-05-18 06:15:00,88.446,88.476,88.368,88.41,194000000.0
2007-05-18 06:30:00,88.404,88.419,88.309,88.321,196800000.0
2007-05-18 06:45:00,88.325,88.336,88.279,88.336,212800000.0
2007-05-18 07:00:00,88.343,88.364,88.243,88.327,196800000.0
2007-05-18 07:15:00,88.325,88.359,88.29,88.292,203200000.0
2007-05-18 07:30:00,88.293,88.326,88.236,88.255,190200000.0
2007-05-18 07:45:00,88.26,88.317,88.24,88.272,205200000.0
2007-05-18 08:00:00,88.261,88.294,88.236,88.269,203000000.0
2007-05-18 08:15:00,88.285,88.3,88.239,88.258,201000000.0
2007-05-18 08:30:00,88.275,88.284,88.18,88.203,209400000.0
2007-05-18 08:45:00,88.192,88.267,88.144,88.265,207400000.0
2007-05-18 09:00:00,88.263,88.264,88.142,88.247,192400000.0
2007-05-18 09:15:00,88.242,88.283,88.225,88.253,190800000.0
2007-05-18 09:30:00,88.279,88.325,88.169,88.308,198800000.0
2007-05-18 09:45:00,88.321,88.406,88.265,88.363,206200000.0
2007-05-18 10:00:00,88.367,88.477,88.359,88.421,192400000.0
2007-05-18 10:15:00,88.43,88.539,88.367,88.469,186000000.0
2007-05-18 10:30:00,88.462,88.483,88.355,88.451,187200000.0
2007-05-18 10:45:00,88.443,88.485,88.32,88.403,205200000.0
2007-05-18 11:00:00,88.417,88.487,88.307,88.318,217000000.0
2007-05-18 11:15:00,88.308,88.434,88.292,88.424,201600000.0
2007-05-18 11:30:00,88.4,88.428,88.365,88.382,193000000.0
2007-05-18 11:45:00,88.385,88.458,88.364,88.432,192000000.0
2007-05-18 12:00:00,88.437,88.438,88.352,88.396,191400000.0
2007-05-18 12:15:00,88.404,88.404,88.132,88.215,205200000.0
2007-05-18 12:30:00,88.221,88.307,88.06,88.087,211400000.0
2007-05-18 12:45:00,88.086,88.086,87.755,87.755,202600000.0
2007-05-18 13:00:00,87.748,88.045,87.727,88.029,200400000.0
2007-05-18 13:15:00,88.03,88.125,87.931,88.111,212800000.0
2007-05-18 13:30:00,88.108,88.156,88.024,88.03,310800000.0
2007-05-18 13:45:00,88.023,88.061,87.953,87.983,282200000.0
2007-05-18 14:00:00,87.997,88.048,87.976,88.026,371000000.0
2007-05-18 14:15:00,88.023,88.031,87.867,87.879,326800000.0
2007-05-18 14:30:00,87.896,87.978,87.872,87.914,366200000.0
2007-05-18 14:45:00,87.92,88.026,87.868,88.008,267600000.0
2007-05-18 15:00:00,87.994,88.126,87.994,88.054,342200000.0
2007-05-18 15:15:00,88.044,88.097,87.99,88.075,458000000.0
2007-05-18 15:30:00,87.987,88.194,87.946,88.168,589800000.0
2007-05-18 15:45:00,88.184,88.194,88.064,88.068,340600000.0
2007-05-18 16:00:00,88.046,88.353,88.046,88.334,600400000.0
2007-05-18 16:15:00,88.329,88.402,88.307,88.386,413600000.0
2007-05-18 16:30:00,88.396,88.454,88.366,88.379,560000000.0
2007-05-18 16:45:00,88.396,88.5,88.387,88.406,576800000.0
2007-05-18 17:00:00,88.394,88.459,88.383,88.414,625600000.0
2007-05-18 17:15:00,88.437,88.574,88.366,88.531,402400000.0
2007-05-18 17:30:00,88.499,88.56,88.467,88.544,551200000.0
2007-05-18 17:45:00,88.543,88.549,88.433,88.47,611000000.0
2007-05-18 18:00:00,88.476,88.525,88.464,88.521,436600000.0
2007-05-18 18:15:00,88.51,88.525,88.472,88.497,529600000.0
2007-05-18 18:30:00,88.49,88.519,88.472,88.518,739400000.0
2007-05-18 18:45:00,88.522,88.546,88.477,88.493,342600000.0
2007-05-18 19:00:00,88.483,88.522,88.411,88.469,319800000.0
2007-05-18 19:15:00,88.468,88.491,88.449,88.473,291000000.0
2007-05-18 19:30:00,88.476,88.508,88.45,88.483,182800000.0
2007-05-18 19:45:00,88.493,88.522,88.475,88.495,213800000.0
2007-05-18 20:00:00,88.492,88.53,88.457,88.511,248200000.0
2007-05-18 20:15:00,88.511,88.533,88.494,88.525,240400000.0
2007-05-18 20:30:00,88.525,88.531,88.471,88.49,199400000.0
2007-05-18 20:45:00,88.487,88.494,88.45,88.466,212200000.0
2007-05-18 21:00:00,88.466,88.491,88.448,88.45,202600000.0
2007-05-18 21:15:00,88.444,88.493,88.378,88.407,194800000.0
2007-05-18 21:30:00,88.409,88.45,88.336,88.377,195600000.0
2007-05-18 21:45:00,88.379,88.383,88.337,88.37,202600000.0
2007-05-18 22:00:00,88.379,88.458,88.348,88.413,189600000.0
2007-05-18 22:15:00,88.411,88.476,88.391,88.399,192000000.0
2007-05-18 22:30:00,88.406,88.411,88.346,88.396,221400000.0
2007-05-18 22:45:00,88.39,88.446,88.379,88.434,204800000.0
2007-05-20 23:00:00,88.474,88.517,88.408,88.446,231800000.0
2007-05-20 23:15:00,88.442,88.536,88.438,88.484,191400000.0
2007-05-20 23:30:00,88.509,88.568,88.491,88.539,214400000.0
2007-05-20 23:45:00,88.535,88.569,88.476,88.554,188200000.0
2007-05-21 00:00:00,88.562,88.585,88.486,88.517,181800000.0
2007-05-21 00:15:00,88.521,88.576,88.487,88.528,217600000.0
2007-05-21 00:30:00,88.518,88.593,88.518,88.572,205200000.0
2007-05-21 00:45:00,88.56,88.56,88.433,88.446,190600000.0
2007-05-21 01:00:00,88.444,88.487,88.373,88.461,199200000.0
2007-05-21 01:15:00,88.457,88.515,88.453,88.462,211000000.0
2007-05-21 01:30:00,88.483,88.526,88.477,88.506,198400000.0
2007-05-21 01:45:00,88.502,88.512,88.458,88.481,196600000.0
2007-05-21 02:00:00,88.479,88.579,88.47,88.575,206400000.0
2007-05-21 02:15:00,88.577,88.603,88.53,88.575,198800000.0
2007-05-21 02:30:00,88.57,88.592,88.534,88.573,211000000.0
2007-05-21 02:45:00,88.56,88.571,88.415,88.446,200000000.0
2007-05-21 03:00:00,88.448,88.507,88.397,88.475,190400000.0
2007-05-21 03:15:00,88.479,88.511,88.403,88.403,217400000.0
2007-05-21 03:30:00,88.429,88.558,88.419,88.543,216400000.0
2007-05-21 03:45:00,88.543,88.599,88.537,88.577,182800000.0
2007-05-21 04:00:00,88.571,88.579,88.445,88.537,187600000.0
2007-05-21 04:15:00,88.546,88.582,88.51,88.517,226600000.0
2007-05-21 04:30:00,88.491,88.538,88.451,88.516,191400000.0
2007-05-21 04:45:00,88.51,88.537,88.471,88.484,233000000.0
2007-05-21 05:00:00,88.474,88.503,88.438,88.451,204800000.0
2007-05-21 05:15:00,88.439,88.573,88.431,88.573,220200000.0
2007-05-21 05:30:00,88.555,88.582,88.518,88.555,199400000.0
2007-05-21 05:45:00,88.537,88.594,88.528,88.565,207200000.0
2007-05-21 06:00:00,88.557,88.615,88.529,88.571,203200000.0
2007-05-21 06:15:00,88.595,88.639,88.525,88.629,189800000.0
2007-05-21 06:30:00,88.619,88.652,88.536,88.587,194600000.0
2007-05-21 06:45:00,88.584,88.616,88.55,88.591,196000000.0
2007-05-21 07:00:00,88.569,88.611,88.554,88.581,206800000.0
2007-05-21 07:15:00,88.583,88.597,88.561,88.588,198800000.0
2007-05-21 07:30:00,88.581,88.581,88.517,88.559,238200000.0
2007-05-21 07:45:00,88.541,88.581,88.474,88.578,248200000.0
2007-05-21 08:00:00,88.573,88.588,88.515,88.541,213200000.0
2007-05-21 08:15:00,88.528,88.553,88.496,88.545,183400000.0
2007-05-21 08:30:00,88.539,88.579,88.527,88.557,291200000.0
2007-05-21 08:45:00,88.564,88.619,88.519,88.599,318600000.0
2007-05-21 09:00:00,88.612,88.642,88.513,88.529,341600000.0
2007-05-21 09:15:00,88.525,88.592,88.491,88.582,739600000.0
2007-05-21 09:30:00,88.565,88.579,88.529,88.575,532400000.0
2007-05-21 09:45:00,88.569,88.701,88.548,88.628,437200000.0
2007-05-21 10:00:00,88.616,88.627,88.454,88.481,612200000.0
2007-05-21 10:15:00,88.484,88.555,88.476,88.526,551800000.0
2007-05-21 10:30:00,88.531,88.586,88.5,88.585,402800000.0
2007-05-21 10:45:00,88.583,88.601,88.52,88.527,624800000.0
2007-05-21 11:00:00,88.54,88.62,88.506,88.609,567200000.0
2007-05-21 11:15:00,88.609,88.636,88.576,88.592,560800000.0
2007-05-21 11:30:00,88.587,88.588,88.5,88.527,414200000.0
2007-05-21 11:45:00,88.527,88.555,88.495,88.518,600800000.0
2007-05-21 12:00:00,88.5,88.593,88.475,88.525,340800000.0
2007-05-21 12:15:00,88.502,88.57,88.396,88.438,586600000.0
2007-05-21 12:30:00,88.503,88.579,88.405,88.495,458600000.0
2007-05-21 12:45:00,88.48,88.508,88.453,88.475,341800000.0
2007-05-21 13:00:00,88.491,88.576,88.476,88.528,268800000.0
2007-05-21 13:15:00,88.525,88.539,88.449,88.485,366600000.0
2007-05-21 13:30:00,88.491,88.535,88.472,88.51,326600000.0
2007-05-21 13:45:00,88.509,88.509,88.452,88.482,368600000.0
2007-05-21 14:00:00,88.494,88.531,88.446,88.479,281200000.0
2007-05-21 14:15:00,88.483,88.503,88.443,88.469,310800000.0
2007-05-21 14:30:00,88.469,88.507,88.368,88.498,212200000.0
2007-05-21 14:45:00,88.496,88.569,88.483,88.489,198800000.0
2007-05-21 15:00:00,88.476,88.486,88.4,88.414,203200000.0
2007-05-21 15:15:00,88.422,88.534,88.346,88.534,210000000.0
2007-05-21 15:30:00,88.561,88.561,88.461,88.524,205200000.0
2007-05-21 15:45:00,88.52,88.542,88.437,88.514,191800000.0
2007-05-21 16:00:00,88.505,88.584,88.446,88.571,191400000.0
2007-05-21 16:15:00,88.592,88.597,88.528,88.58,193600000.0
2007-05-21 16:30:00,88.594,88.617,88.543,88.597,201400000.0
2007-05-21 16:45:00,88.605,88.659,88.573,88.608,215800000.0
2007-05-21 17:00:00,88.608,88.687,88.508,88.662,205200000.0
2007-05-21 17:15:00,88.682,88.727,88.604,88.676,185800000.0
2007-05-21 17:30:00,88.683,88.691,88.612,88.667,184000000.0
2007-05-21 17:45:00,88.669,88.669,88.604,88.607,191400000.0
2007-05-21 18:00:00,88.615,88.677,88.539,88.677,205800000.0
2007-05-21 18:15:00,88.673,88.704,88.633,88.682,199400000.0
2007-05-21 18:30:00,88.67,88.704,88.627,88.641,189000000.0
2007-05-21 18:45:00,88.625,88.652,88.615,88.65,194400000.0
2007-05-21 19:00:00,88.645,88.706,88.616,88.654,201000000.0
2007-05-21 19:15:00,88.665,88.67,88.632,88.659,209800000.0
2007-05-21 19:30:00,88.664,88.673,88.61,88.637,202000000.0
2007-05-21 19:45:00,88.622,88.636,88.591,88.63,202600000.0
2007-05-21 20:00:00,88.623,88.652,88.605,88.649,204800000.0
2007-05-21 20:15:00,88.65,88.686,88.63,88.679,189600000.0
2007-05-21 20:30:00,88.662,88.687,88.653,88.687,188800000.0
2007-05-21 20:45:00,88.688,88.722,88.637,88.687,197200000.0
2007-05-21 21:00:00,88.693,88.696,88.555,88.601,212600000.0
2007-05-21 21:15:00,88.603,88.628,88.551,88.551,186600000.0
2007-05-21 21:30:00,88.552,88.563,88.505,88.554,183200000.0
2007-05-21 21:45:00,88.559,88.599,88.471,88.598,186600000.0
2007-05-21 22:00:00,88.593,88.597,88.481,88.561,205200000.0
2007-05-21 22:15:00,88.571,88.6,88.555,88.577,158800000.0
2007-05-21 22:30:00,88.578,88.599,88.538,88.599,186000000.0
2007-05-21 22:45:00,88.587,88.649,88.573,88.636,191400000.0
2007-05-21 23:00:00,88.655,88.693,88.55,88.645,179600000.0
2007-05-21 23:15:00,88.646,88.649,88.565,88.612,180800000.0
2007-05-21 23:30:00,88.631,88.697,88.573,88.672,190400000.0
2007-05-21 23:45:00,88.668,88.675,88.619,88.659,182400000.0
2007-05-22 00:00:00,88.639,88.687,88.608,88.625,173200000.0
2007-05-22 00:15:00,88.619,88.663,88.553,88.663,190200000.0
2007-05-22 00:30:00,88.658,88.702,88.648,88.689,200000000.0
2007-05-22 00:45:00,88.669,88.691,88.58,88.669,200800000.0
2007-05-22 01:00:00,88.659,88.697,88.591,88.687,173200000.0
2007-05-22 01:15:00,88.691,88.709,88.648,88.663,189200000.0
2007-05-22 01:30:00,88.666,88.685,88.568,88.643,180200000.0
2007-05-22 01:45:00,88.64,88.661,88.582,88.613,198400000.0
2007-05-22 02:00:00,88.599,88.601,88.525,88.533,204400000.0
2007-05-22 02:15:00,88.536,88.543,88.47,88.506,174400000.0
2007-05-22 02:30:00,88.486,88.498,88.417,88.467,211200000.0
2007-05-22 02:45:00,88.505,88.505,88.425,88.461,189800000.0
2007-05-22 03:00:00,88.463,88.472,88.384,88.395,190400000.0
2007-05-22 03:15:00,88.392,88.436,88.342,88.354,216000000.0
2007-05-22 03:30:00,88.374,88.389,88.341,88.38,217600000.0
2007-05-22 03:45:00,88.38,88.412,88.335,88.384,182400000.0
2007-05-22 04:00:00,88.379,88.463,88.349,88.444,196400000.0
2007-05-22 04:15:00,88.451,88.477,88.411,88.427,226600000.0
2007-05-22 04:30:00,88.413,88.446,88.369,88.419,178600000.0
2007-05-22 04:45:00,88.421,88.421,88.376,88.415,233600000.0
2007-05-22 05:00:00,88.402,88.435,88.382,88.416,205000000.0
2007-05-22 05:15:00,88.411,88.415,88.339,88.392,206800000.0
2007-05-22 05:30:00,88.384,88.408,88.353,88.364,188200000.0
2007-05-22 05:45:00,88.38,88.408,88.36,88.399,202000000.0
2007-05-22 06:00:00,88.399,88.407,88.35,88.37,203200000.0
2007-05-22 06:15:00,88.351,88.393,88.252,88.38,199800000.0
2007-05-22 06:30:00,88.377,88.448,88.342,88.41,193000000.0
2007-05-22 06:45:00,88.414,88.414,88.352,88.407,207400000.0
2007-05-22 07:00:00,88.413,88.42,88.362,88.386,212200000.0
2007-05-22 07:15:00,88.387,88.437,88.357,88.437,199400000.0
2007-05-22 07:30:00,88.432,88.44,88.37,88.406,238200000.0
2007-05-22 07:45:00,88.405,88.49,88.336,88.489,248000000.0
2007-05-22 08:00:00,88.468,88.472,88.377,88.403,214400000.0
2007-05-22 08:15:00,88.404,88.433,88.361,88.427,182000000.0
2007-05-22 08:30:00,88.411,88.473,88.358,88.397,289400000.0
2007-05-22 08:45:00,88.399,88.43,88.358,88.411,320000000.0
2007-05-22 09:00:00,88.42,88.463,88.348,88.359,341000000.0
2007-05-22 09:15:00,88.353,88.409,88.353,88.399,737800000.0
2007-05-22 09:30:00,88.399,88.535,88.395,88.526,528800000.0
2007-05-22 09:45:00,88.524,88.565,88.519,88.546,439000000.0
2007-05-22 10:00:00,88.548,88.576,88.522,88.573,612200000.0
2007-05-22 10:15:00,88.579,88.592,88.5,88.502,550200000.0
2007-05-22 10:30:00,88.509,88.53,88.458,88.47,402600000.0
2007-05-22 10:45:00,88.474,88.504,88.459,88.462,600800000.0
2007-05-22 11:00:00,88.459,88.479,88.397,88.431,567800000.0
2007-05-22 11:15:00,88.438,88.466,88.394,88.413,562200000.0
2007-05-22 11:30:00,88.408,88.437,88.384,88.422,414000000.0
2007-05-22 11:45:00,88.434,88.443,88.371,88.418,598600000.0
2007-05-22 12:00:00,88.427,88.473,88.42,88.469,339000000.0
2007-05-22 12:15:00,88.46,88.524,88.362,88.396,584400000.0
2007-05-22 12:30:00,88.489,88.521,88.402,88.502,457000000.0
2007-05-22 12:45:00,88.497,88.511,88.466,88.485,342800000.0
2007-05-22 13:00:00,88.499,88.506,88.44,88.485,268000000.0
2007-05-22 13:15:00,88.485,88.494,88.448,88.473,368000000.0
2007-05-22 13:30:00,88.482,88.53,88.471,88.474,299600000.0
2007-05-22 13:45:00,88.464,88.479,88.397,88.42,372800000.0
2007-05-22 14:00:00,88.424,88.516,88.412,88.512,283000000.0
2007-05-22 14:15:00,88.489,88.506,88.404,88.452,310800000.0
2007-05-22 14:30:00,88.447,88.447,88.341,88.424,212800000.0
2007-05-22 14:45:00,88.406,88.449,88.406,88.423,199800000.0
2007-05-22 15:00:00,88.424,88.435,88.36,88.411,202600000.0
2007-05-22 15:15:00,88.397,88.421,88.266,88.371,211200000.0
2007-05-22 15:30:00,88.369,88.425,88.351,88.417,204200000.0
2007-05-22 15:45:00,88.417,88.429,88.328,88.371,191400000.0
2007-05-22 16:00:00,88.359,88.42,88.325,88.383,191800000.0
2007-05-22 16:15:00,88.401,88.449,88.355,88.449,192400000.0
2007-05-22 16:30:00,88.441,88.493,88.434,88.456,200400000.0
2007-05-22 16:45:00,88.478,88.479,88.313,88.361,218000000.0
2007-05-22 17:00:00,88.344,88.386,88.241,88.241,203000000.0
2007-05-22 17:15:00,88.25,88.328,88.208,88.321,185400000.0
2007-05-22 17:30:00,88.35,88.368,88.264,88.281,183400000.0
2007-05-22 17:45:00,88.313,88.359,88.288,88.337,191400000.0
2007-05-22 18:00:00,88.325,88.362,88.233,88.315,204600000.0
2007-05-22 18:15:00,88.344,88.36,88.256,88.302,200000000.0
2007-05-22 18:30:00,88.306,88.354,88.281,88.292,191400000.0
2007-05-22 18:45:00,88.286,88.309,88.266,88.285,195000000.0
2007-05-22 19:00:00,88.281,88.305,88.23,88.259,190400000.0
2007-05-22 19:15:00,88.276,88.3,88.226,88.255,208800000.0
2007-05-22 19:30:00,88.26,88.342,88.225,88.342,201600000.0
2007-05-22 19:45:00,88.321,88.333,88.29,88.309,202000000.0
2007-05-22 20:00:00,88.295,88.338,88.28,88.309,186600000.0
2007-05-22 20:15:00,88.313,88.334,88.302,88.307,177600000.0
2007-05-22 20:30:00,88.326,88.347,88.309,88.347,193400000.0
2007-05-22 20:45:00,88.355,88.355,88.252,88.306,196000000.0
2007-05-22 21:00:00,88.282,88.289,88.233,88.25,204800000.0
2007-05-22 21:15:00,88.247,88.257,88.202,88.229,188600000.0
2007-05-22 21:30:00,88.245,88.28,88.218,88.238,185000000.0
2007-05-22 21:45:00,88.253,88.295,88.119,88.125,187000000.0
2007-05-22 22:00:00,88.152,88.269,88.132,88.232,204800000.0
2007-05-22 22:15:00,88.247,88.252,88.14,88.232,189800000.0
2007-05-22 22:30:00,88.246,88.274,88.126,88.126,186000000.0
2007-05-22 22:45:00,88.247,88.305,88.191,88.273,190600000.0
2007-05-22 23:00:00,88.272,88.306,88.202,88.265,168000000.0
2007-05-22 23:15:00,88.278,88.29,88.214,88.237,179600000.0
2007-05-22 23:30:00,88.248,88.248,88.135,88.246,189800000.0
2007-05-22 23:45:00,88.243,88.271,88.225,88.258,181200000.0
2007-05-23 00:00:00,88.244,88.267,88.226,88.242,189000000.0
2007-05-23 00:15:00,88.249,88.283,88.181,88.276,192000000.0
2007-05-23 00:30:00,88.288,88.335,88.279,88.317,200000000.0
2007-05-23 00:45:00,88.315,88.366,88.271,88.362,204200000.0
2007-05-23 01:00:00,88.361,88.432,88.319,88.39,174400000.0
2007-05-23 01:15:00,88.378,88.39,88.347,88.374,189800000.0
2007-05-23 01:30:00,88.374,88.395,88.275,88.357,187200000.0
2007-05-23 01:45:00,88.345,88.37,88.32,88.353,197800000.0
2007-05-23 02:00:00,88.337,88.429,88.309,88.413,206200000.0
2007-05-23 02:15:00,88.404,88.447,88.384,88.408,189200000.0
2007-05-23 02:30:00,88.419,88.428,88.368,88.378,209400000.0
2007-05-23 02:45:00,88.395,88.439,88.336,88.407,198800000.0
2007-05-23 03:00:00,88.429,88.436,88.332,88.336,190600000.0
2007-05-23 03:15:00,88.353,88.376,88.304,88.353,216000000.0
2007-05-23 03:30:00,88.352,88.455,88.349,88.455,216400000.0
2007-05-23 03:45:00,88.446,88.46,88.382,88.423,181000000.0
2007-05-23 04:00:00,88.427,88.477,88.372,88.424,176000000.0
2007-05-23 04:15:00,88.412,88.418,88.366,88.381,226400000.0
2007-05-23 04:30:00,88.376,88.418,88.327,88.411,191400000.0
2007-05-23 04:45:00,88.409,88.424,88.356,88.366,233000000.0
2007-05-23 05:00:00,88.365,88.383,88.323,88.34,204000000.0
2007-05-23 05:15:00,88.339,88.417,88.331,88.399,220200000.0
2007-05-23 05:30:00,88.398,88.408,88.364,88.39,200400000.0
2007-05-23 05:45:00,88.398,88.401,88.344,88.38,211200000.0
2007-05-23 06:00:00,88.368,88.411,88.327,88.374,203200000.0
2007-05-23 06:15:00,88.379,88.385,88.277,88.34,205200000.0
2007-05-23 06:30:00,88.339,88.361,88.268,88.351,196200000.0
2007-05-23 06:45:00,88.351,88.371,88.327,88.347,207400000.0
2007-05-23 07:00:00,88.345,88.384,88.313,88.349,212800000.0
2007-05-23 07:15:00,88.352,88.378,88.327,88.335,188600000.0
2007-05-23 07:30:00,88.336,88.356,88.315,88.348,238800000.0
2007-05-23 07:45:00,88.348,88.406,88.29,88.406,246800000.0
2007-05-23 08:00:00,88.41,88.453,88.381,88.388,213800000.0
2007-05-23 08:15:00,88.384,88.395,88.341,88.368,185600000.0
2007-05-23 08:30:00,88.37,88.398,88.346,88.397,290600000.0
2007-05-23 08:45:00,88.393,88.393,88.281,88.339,319400000.0
2007-05-23 09:00:00,88.346,88.384,88.326,88.371,342400000.0
2007-05-23 09:15:00,88.372,88.392,88.339,88.341,739800000.0
2007-05-23 09:30:00,88.336,88.378,88.296,88.337,528600000.0
2007-05-23 09:45:00,88.337,88.393,88.315,88.345,435200000.0
2007-05-23 10:00:00,88.36,88.399,88.277,88.32,613800000.0
2007-05-23 10:15:00,88.332,88.361,88.271,88.34,552200000.0
2007-05-23 10:30:00,88.338,88.483,88.331,88.439,402600000.0
2007-05-23 10:45:00,88.452,88.584,88.45,88.544,627600000.0
2007-05-23 11:00:00,88.543,88.632,88.511,88.6,568400000.0
2007-05-23 11:15:00,88.615,88.626,88.524,88.541,561800000.0
2007-05-23 11:30:00,88.545,88.634,88.542,88.581,414200000.0
2007-05-23 11:45:00,88.579,88.615,88.532,88.539,600400000.0
2007-05-23 12:00:00,88.538,88.616,88.51,88.586,339600000.0
2007-05-23 12:15:00,88.58,88.618,88.46,88.496,589600000.0
2007-05-23 12:30:00,88.579,88.641,88.484,88.619,458000000.0
2007-05-23 12:45:00,88.622,88.641,88.576,88.641,339200000.0
2007-05-23 13:00:00,88.642,88.648,88.557,88.605,267000000.0
2007-05-23 13:15:00,88.604,88.659,88.558,88.622,368200000.0
2007-05-23 13:30:00,88.629,88.695,88.598,88.693,326800000.0
2007-05-23 13:45:00,88.675,88.716,88.617,88.677,371600000.0
2007-05-23 14:00:00,88.702,88.733,88.677,88.699,282400000.0
2007-05-23 14:15:00,88.683,88.711,88.627,88.656,310800000.0
2007-05-23 14:30:00,88.683,88.712,88.593,88.66,213000000.0
2007-05-23 14:45:00,88.647,88.665,88.58,88.628,200000000.0
2007-05-23 15:00:00,88.622,88.67,88.603,88.637,202600000.0
2007-05-23 15:15:00,88.624,88.644,88.552,88.631,211200000.0
2007-05-23 15:30:00,88.638,88.638,88.529,88.627,204000000.0
2007-05-23 15:45:00,88.64,88.652,88.579,88.626,192000000.0
2007-05-23 16:00:00,88.63,88.705,88.583,88.627,191400000.0
2007-05-23 16:15:00,88.634,88.705,88.625,88.688,192400000.0
2007-05-23 16:30:00,88.69,88.74,88.653,88.732,201600000.0
2007-05-23 16:45:00,88.739,88.802,88.635,88.802,216400000.0
2007-05-23 17:00:00,88.786,88.79,88.694,88.76,204200000.0
2007-05-23 17:15:00,88.757,88.781,88.667,88.727,187200000.0
2007-05-23 17:30:00,88.737,88.752,88.682,88.725,183200000.0
2007-05-23 17:45:00,88.73,88.828,88.729,88.806,192000000.0
2007-05-23 18:00:00,88.812,88.829,88.724,88.784,206400000.0
2007-05-23 18:15:00,88.772,88.787,88.69,88.762,199400000.0
2007-05-23 18:30:00,88.751,88.786,88.727,88.784,192400000.0
2007-05-23 18:45:00,88.786,88.806,88.757,88.769,195200000.0
2007-05-23 19:00:00,88.766,88.804,88.76,88.782,201000000.0
2007-05-23 19:15:00,88.786,88.83,88.778,88.789,208400000.0
2007-05-23 19:30:00,88.789,88.803,88.73,88.772,200800000.0
2007-05-23 19:45:00,88.771,88.786,88.704,88.721,203400000.0
2007-05-23 20:00:00,88.717,88.771,88.709,88.758,204200000.0
2007-05-23 20:15:00,88.772,88.782,88.669,88.67,199200000.0
2007-05-23 20:30:00,88.676,88.722,88.665,88.671,188800000.0
2007-05-23 20:45:00,88.671,88.743,88.634,88.711,197000000.0
2007-05-23 21:00:00,88.697,88.703,88.601,88.645,211200000.0
2007-05-23 21:15:00,88.622,88.706,88.609,88.69,179600000.0
2007-05-23 21:30:00,88.688,88.745,88.604,88.675,182400000.0
2007-05-23 21:45:00,88.62,88.708,88.587,88.68,186600000.0
2007-05-23 22:00:00,88.68,88.685,88.572,88.658,206000000.0
2007-05-23 22:15:00,88.67,88.685,88.617,88.683,185600000.0
2007-05-23 22:30:00,88.664,88.729,88.636,88.711,185000000.0
2007-05-23 22:45:00,88.714,88.777,88.702,88.712,191400000.0
2007-05-23 23:00:00,88.721,88.721,88.583,88.662,172600000.0
2007-05-23 23:15:00,88.659,88.713,88.655,88.695,180200000.0
2007-05-23 23:30:00,88.714,88.715,88.606,88.67,189000000.0
2007-05-23 23:45:00,88.659,88.699,88.635,88.654,182400000.0
2007-05-24 00:00:00,88.651,88.669,88.625,88.663,181200000.0
2007-05-24 00:15:00,88.673,88.694,88.579,88.653,190800000.0
2007-05-24 00:30:00,88.666,88.685,88.63,88.682,201600000.0
2007-05-24 00:45:00,88.615,88.635,88.532,88.619,204800000.0
2007-05-24 01:00:00,88.593,88.607,88.504,88.577,173800000.0
2007-05-24 01:15:00,88.585,88.648,88.568,88.624,190400000.0
2007-05-24 01:30:00,88.62,88.649,88.551,88.631,172800000.0
2007-05-24 01:45:00,88.63,88.646,88.512,88.529,197000000.0
2007-05-24 02:00:00,88.538,88.553,88.44,88.451,206400000.0
2007-05-24 02:15:00,88.448,88.484,88.382,88.423,193600000.0
2007-05-24 02:30:00,88.422,88.43,88.364,88.417,210600000.0
2007-05-24 02:45:00,88.425,88.517,88.391,88.484,199400000.0
2007-05-24 03:00:00,88.477,88.487,88.439,88.482,190000000.0
2007-05-24 03:15:00,88.483,88.483,88.395,88.456,215800000.0
2007-05-24 03:30:00,88.454,88.561,88.451,88.557,221600000.0
2007-05-24 03:45:00,88.544,88.614,88.526,88.568,181000000.0
2007-05-24 04:00:00,88.566,88.591,88.489,88.555,188200000.0
2007-05-24 04:15:00,88.562,88.576,88.52,88.572,226600000.0
2007-05-24 04:30:00,88.568,88.582,88.458,88.471,191400000.0
2007-05-24 04:45:00,88.502,88.509,88.451,88.504,239600000.0
2007-05-24 05:00:00,88.506,88.622,88.505,88.59,203600000.0
2007-05-24 05:15:00,88.592,88.601,88.469,88.522,220200000.0
2007-05-24 05:30:00,88.513,88.555,88.472,88.525,183400000.0
2007-05-24 05:45:00,88.532,88.538,88.474,88.484,205000000.0
2007-05-24 06:00:00,88.453,88.536,88.453,88.498,203200000.0
2007-05-24 06:15:00,88.496,88.568,88.444,88.504,202000000.0
2007-05-24 06:30:00,88.509,88.557,88.388,88.433,195200000.0
2007-05-24 06:45:00,88.429,88.602,88.416,88.558,208000000.0
2007-05-24 07:00:00,88.556,88.57,88.519,88.57,211600000.0
2007-05-24 07:15:00,88.575,88.58,88.467,88.478,199800000.0
2007-05-24 07:30:00,88.481,88.51,88.401,88.422,239400000.0
2007-05-24 07:45:00,88.434,88.467,88.359,88.422,248400000.0
2007-05-24 08:00:00,88.415,88.525,88.405,88.459,214400000.0
2007-05-24 08:15:00,88.458,88.468,88.417,88.426,177000000.0
2007-05-24 08:30:00,88.407,88.434,88.368,88.396,290600000.0
2007-05-24 08:45:00,88.398,88.496,88.387,88.445,318200000.0
2007-05-24 09:00:00,88.435,88.439,88.38,88.4,342400000.0
2007-05-24 09:15:00,88.406,88.453,88.388,88.39,740000000.0
2007-05-24 09:30:00,88.391,88.418,88.31,88.312,530000000.0
2007-05-24 09:45:00,88.318,88.351,88.277,88.307,437800000.0
2007-05-24 10:00:00,88.295,88.313,88.25,88.274,611200000.0
2007-05-24 10:15:00,88.287,88.418,88.281,88.405,552000000.0
2007-05-24 10:30:00,88.407,88.432,88.369,88.377,401800000.0
2007-05-24 10:45:00,88.367,88.403,88.356,88.388,627000000.0
2007-05-24 11:00:00,88.384,88.389,88.264,88.264,569000000.0
2007-05-24 11:15:00,88.268,88.415,88.254,88.341,559200000.0
2007-05-24 11:30:00,88.331,88.384,88.274,88.289,413600000.0
2007-05-24 11:45:00,88.286,88.335,88.255,88.334,601800000.0
2007-05-24 12:00:00,88.336,88.378,88.31,88.368,340600000.0
2007-05-24 12:15:00,88.368,88.397,88.247,88.248,584800000.0
2007-05-24 12:30:00,88.342,88.4,88.259,88.324,459600000.0
2007-05-24 12:45:00,88.323,88.391,88.304,88.357,342400000.0
2007-05-24 13:00:00,88.356,88.404,88.312,88.404,268200000.0
2007-05-24 13:15:00,88.402,88.416,88.371,88.378,368200000.0
2007-05-24 13:30:00,88.387,88.39,88.304,88.314,325800000.0
2007-05-24 13:45:00,88.316,88.39,88.308,88.37,372800000.0
2007-05-24 14:00:00,88.364,88.386,88.279,88.386,283600000.0
2007-05-24 14:15:00,88.393,88.445,88.39,88.396,309000000.0
2007-05-24 14:30:00,88.426,88.468,88.338,88.372,213200000.0
2007-05-24 14:45:00,88.356,88.398,88.327,88.349,200000000.0
2007-05-24 15:00:00,88.344,88.395,88.331,88.362,202600000.0
2007-05-24 15:15:00,88.378,88.413,88.288,88.31,211600000.0
2007-05-24 15:30:00,88.318,88.318,88.108,88.189,205200000.0
2007-05-24 15:45:00,88.194,88.251,88.173,88.173,190800000.0
2007-05-24 16:00:00,88.198,88.411,88.198,88.378,190800000.0
2007-05-24 16:15:00,88.366,88.414,88.347,88.378,193400000.0
2007-05-24 16:30:00,88.416,88.436,88.299,88.316,201000000.0
2007-05-24 16:45:00,88.318,88.318,88.112,88.112,217600000.0
2007-05-24 17:00:00,88.107,88.247,88.066,88.227,204200000.0
2007-05-24 17:15:00,88.217,88.217,87.959,88.023,187200000.0
2007-05-24 17:30:00,88.013,88.041,87.903,87.939,184400000.0
2007-05-24 17:45:00,87.946,88.087,87.926,88.037,190800000.0
2007-05-24 18:00:00,88.018,88.145,87.916,88.145,204600000.0
2007-05-24 18:15:00,88.136,88.179,88.012,88.081,199400000.0
2007-05-24 18:30:00,88.075,88.086,87.922,88.017,192000000.0
2007-05-24 18:45:00,88.001,88.073,87.979,88.064,195200000.0
2007-05-24 19:00:00,88.06,88.099,88.005,88.005,200800000.0
2007-05-24 19:15:00,88.018,88.071,88.001,88.058,209000000.0
2007-05-24 19:30:00,88.046,88.084,88.013,88.053,189800000.0
2007-05-24 19:45:00,88.048,88.098,88.048,88.097,203600000.0
2007-05-24 20:00:00,88.094,88.138,88.064,88.118,204800000.0
2007-05-24 20:15:00,88.122,88.131,88.073,88.1,187200000.0
2007-05-24 20:30:00,88.104,88.112,88.059,88.08,188200000.0
2007-05-24 20:45:00,88.071,88.071,87.955,88.037,196600000.0
2007-05-24 21:00:00,88.009,88.037,87.913,87.92,204200000.0
2007-05-24 21:15:00,87.925,87.935,87.861,87.861,191800000.0
2007-05-24 21:30:00,87.876,87.9,87.828,87.828,181800000.0
2007-05-24 21:45:00,87.833,87.894,87.801,87.842,186600000.0
2007-05-24 22:00:00,87.837,87.915,87.765,87.91,204200000.0
2007-05-24 22:15:00,87.909,87.941,87.882,87.931,171200000.0
2007-05-24 22:30:00,87.928,87.966,87.866,87.958,185400000.0
2007-05-24 22:45:00,87.956,87.992,87.919,87.925,190800000.0
2007-05-24 23:00:00,87.937,87.943,87.841,87.93,179600000.0
2007-05-24 23:15:00,87.922,87.959,87.896,87.936,180800000.0
2007-05-24 23:30:00,87.948,87.972,87.865,87.972,189800000.0
2007-05-24 23:45:00,87.955,88.006,87.943,87.996,182400000.0
2007-05-25 00:00:00,87.979,87.986,87.873,87.898,187200000.0
2007-05-25 00:15:00,87.899,87.917,87.813,87.889,192000000.0
2007-05-25 00:30:00,87.877,87.934,87.877,87.922,195200000.0
2007-05-25 00:45:00,87.928,87.97,87.828,87.911,204600000.0
2007-05-25 01:00:00,87.903,87.906,87.787,87.846,173800000.0
2007-05-25 01:15:00,87.851,87.953,87.851,87.929,190800000.0
2007-05-25 01:30:00,87.933,87.943,87.759,87.793,188200000.0
2007-05-25 01:45:00,87.79,87.826,87.784,87.822,197800000.0
2007-05-25 02:00:00,87.844,87.893,87.813,87.891,212200000.0
2007-05-25 02:15:00,87.893,87.903,87.777,87.788,201400000.0
2007-05-25 02:30:00,87.789,87.797,87.703,87.739,211200000.0
2007-05-25 02:45:00,87.726,87.799,87.689,87.772,204800000.0
2007-05-25 03:00:00,87.774,87.779,87.542,87.542,190400000.0
2007-05-25 03:15:00,87.549,87.671,87.542,87.664,214800000.0
2007-05-25 03:30:00,87.669,87.774,87.659,87.715,217000000.0
2007-05-25 03:45:00,87.699,87.776,87.67,87.776,181200000.0
2007-05-25 04:00:00,87.767,87.808,87.695,87.772,188800000.0
2007-05-25 04:15:00,87.774,87.84,87.759,87.828,226000000.0
2007-05-25 04:30:00,87.824,87.873,87.781,87.843,192000000.0
2007-05-25 04:45:00,87.843,87.872,87.816,87.87,214800000.0
2007-05-25 05:00:00,87.845,87.886,87.829,87.855,193000000.0
2007-05-25 05:15:00,87.847,87.865,87.779,87.84,220400000.0
2007-05-25 05:30:00,87.835,87.861,87.813,87.831,200400000.0
2007-05-25 05:45:00,87.838,87.89,87.835,87.859,189800000.0
2007-05-25 06:00:00,87.848,87.857,87.795,87.846,203200000.0
2007-05-25 06:15:00,87.848,87.854,87.713,87.834,201600000.0
2007-05-25 06:30:00,87.84,87.872,87.77,87.845,194600000.0
2007-05-25 06:45:00,87.849,87.867,87.823,87.861,207400000.0
2007-05-25 07:00:00,87.822,87.901,87.822,87.891,213000000.0
2007-05-25 07:15:00,87.891,87.973,87.89,87.971,202600000.0
2007-05-25 07:30:00,87.949,88.078,87.947,88.078,237600000.0
2007-05-25 07:45:00,88.072,88.098,87.984,87.984,247800000.0
2007-05-25 08:00:00,87.961,88.087,87.945,88.034,221200000.0
2007-05-25 08:15:00,88.035,88.179,88.007,88.175,182800000.0
2007-05-25 08:30:00,88.166,88.221,88.139,88.171,290600000.0
2007-05-25 08:45:00,88.166,88.211,88.145,88.15,318800000.0
2007-05-25 09:00:00,88.174,88.228,88.147,88.162,341600000.0
2007-05-25 09:15:00,88.153,88.173,88.037,88.043,737800000.0
2007-05-25 09:30:00,88.041,88.12,88.031,88.068,530600000.0
2007-05-25 09:45:00,88.058,88.062,87.968,87.968,436000000.0
2007-05-25 10:00:00,87.971,87.982,87.856,87.86,612000000.0
2007-05-25 10:15:00,87.863,87.9,87.839,87.877,551600000.0
2007-05-25 10:30:00,87.877,88.043,87.873,88.027,402000000.0
2007-05-25 10:45:00,88.034,88.07,87.997,88.043,625400000.0
2007-05-25 11:00:00,88.042,88.047,87.972,87.999,567800000.0
2007-05-25 11:15:00,88.011,88.069,87.993,88.068,562800000.0
2007-05-25 11:30:00,88.087,88.197,88.087,88.103,414200000.0
2007-05-25 11:45:00,88.062,88.065,87.945,87.985,598600000.0
2007-05-25 12:00:00,87.983,88.011,87.938,87.95,339600000.0
2007-05-25 12:15:00,87.955,87.985,87.848,87.883,595600000.0
2007-05-25 12:30:00,87.973,88.075,87.892,88.014,458000000.0
2007-05-25 12:45:00,87.999,88.302,87.999,88.292,341800000.0
2007-05-25 13:00:00,88.273,88.337,88.243,88.259,268800000.0
2007-05-25 13:15:00,88.247,88.339,88.241,88.312,368000000.0
2007-05-25 13:30:00,88.314,88.329,88.27,88.292,326800000.0
2007-05-25 13:45:00,88.307,88.307,88.248,88.259,372800000.0
2007-05-25 14:00:00,88.26,88.347,88.256,88.315,283000000.0
2007-05-25 14:15:00,88.309,88.346,88.286,88.32,313200000.0
2007-05-25 14:30:00,88.314,88.405,88.221,88.381,212800000.0
2007-05-25 14:45:00,88.361,88.465,88.353,88.411,200200000.0
2007-05-25 15:00:00,88.404,88.413,88.363,88.377,203200000.0
2007-05-25 15:15:00,88.378,88.424,88.304,88.379,210400000.0
2007-05-25 15:30:00,88.395,88.395,88.293,88.344,205200000.0
2007-05-25 15:45:00,88.346,88.353,88.245,88.245,192000000.0
2007-05-25 16:00:00,88.221,88.456,88.221,88.399,190800000.0
2007-05-25 16:15:00,88.397,88.434,88.355,88.41,193800000.0
2007-05-25 16:30:00,88.424,88.436,88.36,88.38,202000000.0
2007-05-25 16:45:00,88.387,88.435,88.32,88.381,216200000.0
2007-05-25 17:00:00,88.382,88.452,88.318,88.393,203600000.0
2007-05-25 17:15:00,88.415,88.425,88.295,88.295,186600000.0
2007-05-25 17:30:00,88.311,88.384,88.287,88.334,182800000.0
2007-05-25 17:45:00,88.343,88.435,88.343,88.415,191400000.0
2007-05-25 18:00:00,88.393,88.401,88.279,88.35,205200000.0
2007-05-25 18:15:00,88.349,88.361,88.293,88.336,200000000.0
2007-05-25 18:30:00,88.324,88.345,88.302,88.339,192800000.0
2007-05-25 18:45:00,88.341,88.351,88.296,88.296,194600000.0
2007-05-25 19:00:00,88.299,88.316,88.247,88.265,201000000.0
2007-05-25 19:15:00,88.266,88.273,88.214,88.255,210000000.0
2007-05-25 19:30:00,88.254,88.271,88.204,88.245,202000000.0
2007-05-25 19:45:00,88.246,88.257,88.212,88.237,202600000.0
2007-05-25 20:00:00,88.225,88.298,88.222,88.228,204200000.0
2007-05-25 20:15:00,88.229,88.229,88.138,88.179,190400000.0
2007-05-25 20:30:00,88.162,88.233,88.16,88.217,204600000.0
2007-05-25 20:45:00,88.214,88.278,88.153,88.261,196200000.0
2007-05-25 21:00:00,88.276,88.304,88.256,88.287,204200000.0
2007-05-25 21:15:00,88.292,88.345,88.266,88.275,191400000.0
2007-05-25 21:30:00,88.286,88.307,88.256,88.288,182400000.0
2007-05-25 21:45:00,88.291,88.332,88.207,88.314,188000000.0
2007-05-25 22:00:00,88.301,88.329,88.211,88.311,187200000.0
2007-05-25 22:15:00,88.321,88.416,88.291,88.416,175400000.0
2007-05-25 22:30:00,88.416,88.426,88.319,88.338,185600000.0
2007-05-25 22:45:00,88.338,88.363,88.237,88.348,190800000.0
2007-05-27 23:00:00,88.318,88.328,88.173,88.253,107200000.0
2007-05-27 23:15:00,88.258,88.296,88.243,88.266,157200000.0
2007-05-27 23:30:00,88.26,88.313,88.195,88.311,152000000.0
2007-05-27 23:45:00,88.309,88.357,88.273,88.286,181800000.0
2007-05-28 00:00:00,88.281,88.335,88.273,88.299,187200000.0
2007-05-28 00:15:00,88.301,88.348,88.248,88.345,189600000.0
2007-05-28 00:30:00,88.344,88.395,88.327,88.391,196200000.0
2007-05-28 00:45:00,88.367,88.421,88.283,88.364,204800000.0
2007-05-28 01:00:00,88.35,88.359,88.259,88.35,174400000.0
2007-05-28 01:15:00,88.348,88.369,88.309,88.314,190400000.0
2007-05-28 01:30:00,88.347,88.406,88.281,88.396,175600000.0
2007-05-28 01:45:00,88.397,88.401,88.325,88.345,198600000.0
2007-05-28 02:00:00,88.338,88.359,88.318,88.341,205800000.0
2007-05-28 02:15:00,88.337,88.386,88.321,88.37,195200000.0
2007-05-28 02:30:00,88.343,88.35,88.284,88.293,195600000.0
2007-05-28 02:45:00,88.304,88.308,88.223,88.296,199400000.0
2007-05-28 03:00:00,88.299,88.333,88.265,88.328,189800000.0
2007-05-28 03:15:00,88.276,88.283,88.252,88.265,215400000.0
2007-05-28 03:30:00,88.29,88.323,88.225,88.243,217400000.0
2007-05-28 03:45:00,88.257,88.267,88.196,88.219,170600000.0
2007-05-28 04:00:00,88.213,88.271,88.155,88.231,188800000.0
2007-05-28 04:15:00,88.245,88.305,88.228,88.262,227600000.0
2007-05-28 04:30:00,88.254,88.302,88.201,88.242,180000000.0
2007-05-28 04:45:00,88.283,88.32,88.266,88.289,233600000.0
2007-05-28 05:00:00,88.272,88.307,88.26,88.278,206400000.0
2007-05-28 05:15:00,88.278,88.352,88.24,88.352,202000000.0
2007-05-28 05:30:00,88.359,88.365,88.317,88.338,199400000.0
2007-05-28 05:45:00,88.337,88.345,88.291,88.313,203600000.0
2007-05-28 06:00:00,88.335,88.354,88.3,88.329,203200000.0
2007-05-28 06:15:00,88.334,88.352,88.219,88.301,201400000.0
2007-05-28 06:30:00,88.291,88.355,88.261,88.335,192000000.0
2007-05-28 06:45:00,88.34,88.364,88.309,88.364,194000000.0
2007-05-28 07:00:00,88.353,88.364,88.308,88.321,212200000.0
2007-05-28 07:15:00,88.327,88.364,88.322,88.359,187600000.0
2007-05-28 07:30:00,88.349,88.366,88.323,88.323,238600000.0
2007-05-28 07:45:00,88.324,88.363,88.261,88.348,247400000.0
2007-05-28 08:00:00,88.373,88.378,88.313,88.318,214800000.0
2007-05-28 08:15:00,88.313,88.352,88.282,88.312,184000000.0
2007-05-28 08:30:00,88.303,88.374,88.286,88.36,289800000.0
2007-05-28 08:45:00,88.356,88.396,88.302,88.322,319800000.0
2007-05-28 09:00:00,88.328,88.422,88.318,88.378,342800000.0
2007-05-28 09:15:00,88.379,88.427,88.36,88.407,739800000.0
2007-05-28 09:30:00,88.412,88.431,88.374,88.412,529400000.0
2007-05-28 09:45:00,88.402,88.405,88.324,88.392,438400000.0
2007-05-28 10:00:00,88.396,88.401,88.343,88.379,609800000.0
2007-05-28 10:15:00,88.376,88.402,88.338,88.393,476200000.0
2007-05-28 10:30:00,88.4,88.401,88.345,88.383,384400000.0
2007-05-28 10:45:00,88.393,88.399,88.365,88.389,626600000.0
2007-05-28 11:00:00,88.386,88.422,88.372,88.372,569400000.0
2007-05-28 11:15:00,88.382,88.4,88.266,88.279,558400000.0
2007-05-28 11:30:00,88.3,88.403,88.288,88.372,414000000.0
2007-05-28 11:45:00,88.391,88.414,88.37,88.402,598600000.0
2007-05-28 12:00:00,88.4,88.444,88.394,88.427,341200000.0
2007-05-28 12:15:00,88.428,88.486,88.304,88.345,561200000.0
2007-05-28 12:30:00,88.427,88.428,88.338,88.41,375800000.0
2007-05-28 12:45:00,88.406,88.455,88.401,88.438,342000000.0
2007-05-28 13:00:00,88.447,88.447,88.34,88.391,255800000.0
2007-05-28 13:15:00,88.385,88.442,88.367,88.438,344000000.0
2007-05-28 13:30:00,88.429,88.431,88.374,88.399,325200000.0
2007-05-28 13:45:00,88.388,88.434,88.375,88.42,371600000.0
2007-05-28 14:00:00,88.432,88.442,88.38,88.382,256800000.0
2007-05-28 14:15:00,88.378,88.402,88.362,88.38,311400000.0
2007-05-28 14:30:00,88.373,88.405,88.286,88.379,212200000.0
2007-05-28 14:45:00,88.351,88.417,88.351,88.379,200400000.0
2007-05-28 15:00:00,88.374,88.411,88.36,88.384,203600000.0
2007-05-28 15:15:00,88.388,88.398,88.259,88.339,210400000.0
2007-05-28 15:30:00,88.356,88.403,88.295,88.402,204800000.0
2007-05-28 15:45:00,88.407,88.424,88.365,88.424,192400000.0
2007-05-28 16:00:00,88.414,88.437,88.325,88.378,191800000.0
2007-05-28 16:15:00,88.376,88.388,88.294,88.304,192800000.0
2007-05-28 16:30:00,88.328,88.405,88.308,88.308,199800000.0
2007-05-28 16:45:00,88.321,88.352,88.257,88.337,217600000.0
2007-05-28 17:00:00,88.337,88.392,88.254,88.313,204800000.0
2007-05-28 17:15:00,88.35,88.367,88.26,88.336,185600000.0
2007-05-28 17:30:00,88.32,88.375,88.314,88.317,183400000.0
2007-05-28 17:45:00,88.322,88.371,88.28,88.339,190800000.0
2007-05-28 18:00:00,88.33,88.37,88.22,88.31,200800000.0
2007-05-28 18:15:00,88.305,88.355,88.283,88.338,193600000.0
2007-05-28 18:30:00,88.351,88.391,88.323,88.346,180200000.0
2007-05-28 18:45:00,88.348,88.388,88.305,88.36,190400000.0
2007-05-28 19:00:00,88.32,88.362,88.3,88.318,190400000.0
2007-05-28 19:15:00,88.311,88.36,88.308,88.312,199400000.0
2007-05-28 19:30:00,88.353,88.36,88.242,88.334,189200000.0
2007-05-28 19:45:00,88.35,88.37,88.31,88.338,161600000.0
2007-05-28 20:00:00,88.34,88.374,88.32,88.344,203600000.0
2007-05-28 20:15:00,88.36,88.374,88.335,88.364,180800000.0
2007-05-28 20:30:00,88.354,88.391,88.328,88.34,177600000.0
2007-05-28 20:45:00,88.37,88.413,88.287,88.385,197800000.0
2007-05-28 21:00:00,88.392,88.4,88.325,88.371,174400000.0
2007-05-28 21:15:00,88.372,88.4,88.358,88.39,159400000.0
2007-05-28 21:30:00,88.393,88.41,88.358,88.388,168000000.0
2007-05-28 21:45:00,88.399,88.42,88.293,88.403,173200000.0
2007-05-28 22:00:00,88.383,88.461,88.32,88.426,204800000.0
2007-05-28 22:15:00,88.415,88.47,88.405,88.45,193000000.0
2007-05-28 22:30:00,88.417,88.465,88.396,88.452,183800000.0
2007-05-28 22:45:00,88.454,88.495,88.437,88.477,191400000.0
2007-05-28 23:00:00,88.487,88.49,88.362,88.473,160000000.0
2007-05-28 23:15:00,88.463,88.477,88.439,88.441,167800000.0
2007-05-28 23:30:00,88.5,88.5,88.37,88.471,190400000.0
2007-05-28 23:45:00,88.456,88.488,88.443,88.457,181800000.0
2007-05-29 00:00:00,88.442,88.442,88.37,88.386,171000000.0
2007-05-29 00:15:00,88.396,88.408,88.333,88.402,192000000.0
2007-05-29 00:30:00,88.405,88.417,88.354,88.359,194000000.0
2007-05-29 00:45:00,88.335,88.4,88.28,88.378,208400000.0
2007-05-29 01:00:00,88.397,88.464,88.308,88.438,173200000.0
2007-05-29 01:15:00,88.43,88.496,88.41,88.444,190800000.0
2007-05-29 01:30:00,88.43,88.43,88.283,88.353,173800000.0
2007-05-29 01:45:00,88.344,88.366,88.328,88.34,195600000.0
2007-05-29 02:00:00,88.337,88.416,88.326,88.397,205800000.0
2007-05-29 02:15:00,88.39,88.402,88.365,88.378,190400000.0
2007-05-29 02:30:00,88.374,88.374,88.307,88.372,211200000.0
2007-05-29 02:45:00,88.372,88.415,88.349,88.379,200000000.0
2007-05-29 03:00:00,88.38,88.391,88.339,88.343,177600000.0
2007-05-29 03:15:00,88.357,88.361,88.286,88.296,216400000.0
2007-05-29 03:30:00,88.304,88.304,88.188,88.209,217000000.0
2007-05-29 03:45:00,88.207,88.22,88.117,88.135,182400000.0
2007-05-29 04:00:00,88.105,88.149,87.959,88.149,194800000.0
2007-05-29 04:15:00,88.138,88.191,88.087,88.163,226600000.0
2007-05-29 04:30:00,88.154,88.17,88.054,88.06,192200000.0
2007-05-29 04:45:00,88.054,88.141,88.031,88.141,233600000.0
2007-05-29 05:00:00,88.145,88.178,88.114,88.153,203600000.0
2007-05-29 05:15:00,88.151,88.193,88.091,88.15,220800000.0
2007-05-29 05:30:00,88.129,88.161,88.098,88.102,200800000.0
2007-05-29 05:45:00,88.094,88.16,88.083,88.11,202000000.0
2007-05-29 06:00:00,88.096,88.15,88.088,88.138,202600000.0
2007-05-29 06:15:00,88.149,88.168,88.042,88.111,201600000.0
2007-05-29 06:30:00,88.109,88.138,88.039,88.113,192400000.0
2007-05-29 06:45:00,88.12,88.178,88.119,88.151,208000000.0
2007-05-29 07:00:00,88.153,88.207,88.107,88.207,212600000.0
2007-05-29 07:15:00,88.213,88.229,88.158,88.22,200000000.0
2007-05-29 07:30:00,88.233,88.239,88.135,88.166,239800000.0
2007-05-29 07:45:00,88.167,88.205,88.108,88.125,248400000.0
2007-05-29 08:00:00,88.128,88.184,88.086,88.167,213200000.0
2007-05-29 08:15:00,88.148,88.206,88.141,88.198,179000000.0
2007-05-29 08:30:00,88.186,88.192,88.08,88.123,291400000.0
2007-05-29 08:45:00,88.121,88.187,88.12,88.137,318200000.0
2007-05-29 09:00:00,88.128,88.22,88.105,88.21,341600000.0
2007-05-29 09:15:00,88.202,88.335,88.169,88.335,739800000.0
2007-05-29 09:30:00,88.347,88.363,88.246,88.334,529400000.0
2007-05-29 09:45:00,88.333,88.392,88.324,88.342,438400000.0
2007-05-29 10:00:00,88.337,88.451,88.3,88.43,612200000.0
2007-05-29 10:15:00,88.43,88.43,88.295,88.315,548800000.0
2007-05-29 10:30:00,88.326,88.401,88.315,88.397,401200000.0
2007-05-29 10:45:00,88.408,88.478,88.384,88.453,626000000.0
2007-05-29 11:00:00,88.451,88.533,88.405,88.526,567000000.0
2007-05-29 11:15:00,88.505,88.516,88.459,88.509,560800000.0
2007-05-29 11:30:00,88.512,88.546,88.481,88.527,412600000.0
2007-05-29 11:45:00,88.52,88.57,88.459,88.499,599600000.0
2007-05-29 12:00:00,88.485,88.535,88.47,88.535,340000000.0
2007-05-29 12:15:00,88.531,88.603,88.449,88.476,584800000.0
2007-05-29 12:30:00,88.563,88.592,88.473,88.502,458400000.0
2007-05-29 12:45:00,88.522,88.54,88.453,88.516,341800000.0
2007-05-29 13:00:00,88.529,88.548,88.435,88.455,267000000.0
2007-05-29 13:15:00,88.435,88.461,88.404,88.429,365600000.0
2007-05-29 13:30:00,88.443,88.461,88.423,88.444,326400000.0
2007-05-29 13:45:00,88.438,88.555,88.436,88.512,371600000.0
2007-05-29 14:00:00,88.515,88.574,88.472,88.529,283600000.0
2007-05-29 14:15:00,88.533,88.613,88.529,88.579,310800000.0
2007-05-29 14:30:00,88.573,88.59,88.476,88.537,211600000.0
2007-05-29 14:45:00,88.546,88.634,88.538,88.614,199800000.0
2007-05-29 15:00:00,88.608,88.668,88.563,88.603,202600000.0
2007-05-29 15:15:00,88.567,88.636,88.489,88.622,210000000.0
2007-05-29 15:30:00,88.631,88.647,88.518,88.647,204200000.0
2007-05-29 15:45:00,88.644,88.662,88.618,88.632,192000000.0
2007-05-29 16:00:00,88.655,88.697,88.631,88.653,192400000.0
2007-05-29 16:15:00,88.655,88.682,88.633,88.67,193600000.0
2007-05-29 16:30:00,88.672,88.687,88.617,88.687,200400000.0
2007-05-29 16:45:00,88.672,88.723,88.635,88.71,217600000.0
2007-05-29 17:00:00,88.694,88.714,88.606,88.656,203600000.0
2007-05-29 17:15:00,88.675,88.743,88.62,88.726,186600000.0
2007-05-29 17:30:00,88.74,88.751,88.668,88.711,189800000.0
2007-05-29 17:45:00,88.721,88.773,88.717,88.734,190800000.0
2007-05-29 18:00:00,88.717,88.722,88.577,88.65,205800000.0
2007-05-29 18:15:00,88.647,88.665,88.577,88.649,200000000.0
2007-05-29 18:30:00,88.644,88.659,88.595,88.619,191800000.0
2007-05-29 18:45:00,88.636,88.65,88.6,88.609,195600000.0
2007-05-29 19:00:00,88.606,88.607,88.566,88.582,201000000.0
2007-05-29 19:15:00,88.587,88.592,88.366,88.385,210000000.0
2007-05-29 19:30:00,88.394,88.407,88.23,88.309,205800000.0
2007-05-29 19:45:00,88.315,88.341,88.271,88.288,200800000.0
2007-05-29 20:00:00,88.277,88.277,88.125,88.174,204800000.0
2007-05-29 20:15:00,88.17,88.238,88.111,88.194,193600000.0
2007-05-29 20:30:00,88.222,88.273,88.19,88.247,196200000.0
2007-05-29 20:45:00,88.247,88.274,88.206,88.227,196800000.0
2007-05-29 21:00:00,88.223,88.254,88.191,88.204,204600000.0
2007-05-29 21:15:00,88.206,88.284,88.198,88.265,183800000.0
2007-05-29 21:30:00,88.283,88.33,88.259,88.325,185800000.0
2007-05-29 21:45:00,88.34,88.388,88.265,88.378,187200000.0
2007-05-29 22:00:00,88.374,88.387,88.295,88.341,204800000.0
2007-05-29 22:15:00,88.347,88.366,88.318,88.335,181600000.0
2007-05-29 22:30:00,88.345,88.436,88.329,88.424,185600000.0
2007-05-29 22:45:00,88.433,88.479,88.399,88.403,192000000.0
2007-05-29 23:00:00,88.425,88.436,88.288,88.362,190400000.0
2007-05-29 23:15:00,88.355,88.365,88.272,88.337,179000000.0
2007-05-29 23:30:00,88.336,88.371,88.271,88.345,189800000.0
2007-05-29 23:45:00,88.328,88.389,88.318,88.379,181800000.0
2007-05-30 00:00:00,88.371,88.4,88.345,88.372,183400000.0
2007-05-30 00:15:00,88.365,88.414,88.28,88.341,192000000.0
2007-05-30 00:30:00,88.334,88.346,88.274,88.299,201400000.0
2007-05-30 00:45:00,88.273,88.354,88.225,88.318,205200000.0
2007-05-30 01:00:00,88.287,88.369,88.254,88.347,174400000.0
2007-05-30 01:15:00,88.365,88.392,88.353,88.391,189200000.0
2007-05-30 01:30:00,88.399,88.464,88.369,88.411,171600000.0
2007-05-30 01:45:00,88.431,88.466,88.34,88.418,198400000.0
2007-05-30 02:00:00,88.428,88.475,88.364,88.412,206400000.0
2007-05-30 02:15:00,88.414,88.44,88.395,88.414,189800000.0
2007-05-30 02:30:00,88.418,88.43,88.341,88.351,210600000.0
2007-05-30 02:45:00,88.35,88.437,88.324,88.41,199400000.0
2007-05-30 03:00:00,88.424,88.455,88.37,88.395,190400000.0
2007-05-30 03:15:00,88.403,88.407,88.251,88.251,214800000.0
2007-05-30 03:30:00,88.264,88.488,88.16,88.47,217400000.0
2007-05-30 03:45:00,88.464,88.527,88.447,88.5,182200000.0
2007-05-30 04:00:00,88.498,88.499,88.341,88.42,198600000.0
2007-05-30 04:15:00,88.426,88.51,88.426,88.444,226000000.0
2007-05-30 04:30:00,88.432,88.459,88.38,88.429,191400000.0
2007-05-30 04:45:00,88.418,88.426,88.364,88.379,233600000.0
2007-05-30 05:00:00,88.377,88.42,88.344,88.393,202400000.0
2007-05-30 05:15:00,88.386,88.413,88.313,88.346,221200000.0
2007-05-30 05:30:00,88.344,88.364,88.296,88.337,200000000.0
2007-05-30 05:45:00,88.342,88.387,88.314,88.387,207400000.0
2007-05-30 06:00:00,88.382,88.443,88.371,88.429,203200000.0
2007-05-30 06:15:00,88.437,88.437,88.302,88.383,200800000.0
2007-05-30 06:30:00,88.361,88.415,88.303,88.388,197800000.0
2007-05-30 06:45:00,88.393,88.398,88.346,88.398,208400000.0
2007-05-30 07:00:00,88.393,88.393,88.33,88.384,212000000.0
2007-05-30 07:15:00,88.389,88.497,88.388,88.482,200000000.0
2007-05-30 07:30:00,88.482,88.514,88.46,88.478,238800000.0
2007-05-30 07:45:00,88.472,88.525,88.415,88.489,247800000.0
2007-05-30 08:00:00,88.478,88.502,88.408,88.439,224400000.0
2007-05-30 08:15:00,88.436,88.48,88.383,88.48,179600000.0
2007-05-30 08:30:00,88.454,88.456,88.363,88.391,291000000.0
2007-05-30 08:45:00,88.399,88.456,88.381,88.446,320400000.0
2007-05-30 09:00:00,88.429,88.429,88.345,88.39,342200000.0
2007-05-30 09:15:00,88.392,88.479,88.39,88.435,740800000.0
2007-05-30 09:30:00,88.444,88.526,88.432,88.474,531600000.0
2007-05-30 09:45:00,88.466,88.496,88.415,88.471,437800000.0
2007-05-30 10:00:00,88.464,88.502,88.42,88.449,610600000.0
2007-05-30 10:15:00,88.45,88.56,88.45,88.536,551600000.0
2007-05-30 10:30:00,88.552,88.567,88.493,88.533,401400000.0
2007-05-30 10:45:00,88.518,88.632,88.514,88.594,624200000.0
2007-05-30 11:00:00,88.596,88.604,88.541,88.541,569200000.0
2007-05-30 11:15:00,88.571,88.573,88.507,88.535,558600000.0
2007-05-30 11:30:00,88.545,88.563,88.466,88.525,413600000.0
2007-05-30 11:45:00,88.519,88.535,88.492,88.513,600800000.0
2007-05-30 12:00:00,88.512,88.512,88.429,88.501,340800000.0
2007-05-30 12:15:00,88.482,88.51,88.369,88.418,592200000.0
2007-05-30 12:30:00,88.512,88.541,88.416,88.506,458000000.0
2007-05-30 12:45:00,88.486,88.505,88.373,88.373,342400000.0
2007-05-30 13:00:00,88.372,88.387,88.301,88.378,268200000.0
2007-05-30 13:15:00,88.391,88.422,88.37,88.38,367800000.0
2007-05-30 13:30:00,88.385,88.419,88.283,88.292,325800000.0
2007-05-30 13:45:00,88.291,88.405,88.281,88.372,371000000.0
2007-05-30 14:00:00,88.377,88.43,88.29,88.354,282600000.0
2007-05-30 14:15:00,88.393,88.462,88.393,88.462,311400000.0
2007-05-30 14:30:00,88.44,88.461,88.307,88.441,212600000.0
2007-05-30 14:45:00,88.416,88.476,88.383,88.407,199800000.0
2007-05-30 15:00:00,88.407,88.471,88.407,88.437,201800000.0
2007-05-30 15:15:00,88.442,88.596,88.33,88.569,210600000.0
2007-05-30 15:30:00,88.556,88.606,88.495,88.554,204800000.0
2007-05-30 15:45:00,88.539,88.743,88.531,88.743,192000000.0
2007-05-30 16:00:00,88.731,88.819,88.726,88.748,191400000.0
2007-05-30 16:15:00,88.757,88.76,88.669,88.704,194000000.0
2007-05-30 16:30:00,88.693,88.701,88.622,88.668,201000000.0
2007-05-30 16:45:00,88.697,88.713,88.619,88.713,217600000.0
2007-05-30 17:00:00,88.69,88.714,88.595,88.643,204800000.0
2007-05-30 17:15:00,88.65,88.702,88.573,88.667,187000000.0
2007-05-30 17:30:00,88.674,88.803,88.666,88.759,183400000.0
2007-05-30 17:45:00,88.748,88.761,88.681,88.688,190800000.0
2007-05-30 18:00:00,88.682,88.686,88.581,88.641,205800000.0
2007-05-30 18:15:00,88.626,88.72,88.623,88.72,199400000.0
2007-05-30 18:30:00,88.735,88.763,88.711,88.712,191400000.0
2007-05-30 18:45:00,88.711,88.729,88.682,88.689,194600000.0
2007-05-30 19:00:00,88.679,88.706,88.664,88.669,201400000.0
2007-05-30 19:15:00,88.675,88.712,88.659,88.682,208800000.0
2007-05-30 19:30:00,88.664,88.706,88.589,88.613,188800000.0
2007-05-30 19:45:00,88.624,88.666,88.605,88.666,203200000.0
2007-05-30 20:00:00,88.648,88.676,88.608,88.622,204800000.0
2007-05-30 20:15:00,88.608,88.703,88.607,88.7,191800000.0
2007-05-30 20:30:00,88.704,88.746,88.685,88.741,195200000.0
2007-05-30 20:45:00,88.732,88.758,88.676,88.732,196800000.0
2007-05-30 21:00:00,88.718,88.729,88.643,88.669,203600000.0
2007-05-30 21:15:00,88.652,88.699,88.61,88.66,189000000.0
2007-05-30 21:30:00,88.661,88.697,88.617,88.68,181200000.0
2007-05-30 21:45:00,88.682,88.74,88.597,88.74,186600000.0
2007-05-30 22:00:00,88.742,88.762,88.619,88.709,205200000.0
2007-05-30 22:15:00,88.733,88.755,88.695,88.73,175400000.0
2007-05-30 22:30:00,88.728,88.782,88.696,88.782,185600000.0
2007-05-30 22:45:00,88.78,88.781,88.72,88.761,191400000.0
2007-05-30 23:00:00,88.762,88.762,88.65,88.755,175400000.0
2007-05-30 23:15:00,88.75,88.824,88.75,88.798,189800000.0
2007-05-30 23:30:00,88.821,88.832,88.678,88.75,190400000.0
2007-05-30 23:45:00,88.741,88.795,88.684,88.72,181800000.0
2007-05-31 00:00:00,88.715,88.736,88.682,88.707,191400000.0
2007-05-31 00:15:00,88.71,88.757,88.67,88.75,192000000.0
2007-05-31 00:30:00,88.751,88.758,88.683,88.734,196200000.0
2007-05-31 00:45:00,88.719,88.834,88.714,88.834,204200000.0
2007-05-31 01:00:00,88.82,88.82,88.674,88.774,179200000.0
2007-05-31 01:15:00,88.762,88.762,88.673,88.706,190400000.0
2007-05-31 01:30:00,88.708,88.71,88.575,88.661,176000000.0
2007-05-31 01:45:00,88.655,88.674,88.614,88.661,197800000.0
2007-05-31 02:00:00,88.66,88.67,88.563,88.617,205200000.0
2007-05-31 02:15:00,88.602,88.611,88.522,88.59,196200000.0
2007-05-31 02:30:00,88.597,88.645,88.587,88.641,210400000.0
2007-05-31 02:45:00,88.634,88.672,88.578,88.609,197600000.0
2007-05-31 03:00:00,88.619,88.663,88.614,88.621,190200000.0
2007-05-31 03:15:00,88.654,88.67,88.602,88.624,214200000.0
2007-05-31 03:30:00,88.659,88.707,88.632,88.676,216400000.0
2007-05-31 03:45:00,88.673,88.693,88.596,88.6,182800000.0
2007-05-31 04:00:00,88.584,88.624,88.464,88.609,187600000.0
2007-05-31 04:15:00,88.608,88.608,88.554,88.573,226000000.0
2007-05-31 04:30:00,88.566,88.653,88.519,88.649,192400000.0
2007-05-31 04:45:00,88.646,88.696,88.624,88.69,233000000.0
2007-05-31 05:00:00,88.666,88.681,88.533,88.588,186600000.0
2007-05-31 05:15:00,88.582,88.679,88.564,88.679,220800000.0
2007-05-31 05:30:00,88.676,88.688,88.598,88.605,199400000.0
2007-05-31 05:45:00,88.628,88.676,88.614,88.654,161600000.0
2007-05-31 06:00:00,88.65,88.712,88.646,88.683,202600000.0
2007-05-31 06:15:00,88.699,88.74,88.573,88.72,201000000.0
2007-05-31 06:30:00,88.714,88.745,88.615,88.725,194000000.0
2007-05-31 06:45:00,88.739,88.784,88.704,88.784,207400000.0
2007-05-31 07:00:00,88.782,88.864,88.731,88.818,212200000.0
2007-05-31 07:15:00,88.821,88.863,88.784,88.804,199400000.0
2007-05-31 07:30:00,88.798,88.82,88.746,88.772,240400000.0
2007-05-31 07:45:00,88.782,88.827,88.729,88.823,247400000.0
2007-05-31 08:00:00,88.838,88.901,88.82,88.875,213800000.0
2007-05-31 08:15:00,88.851,88.903,88.838,88.902,182400000.0
2007-05-31 08:30:00,88.892,88.918,88.835,88.917,290000000.0
2007-05-31 08:45:00,88.922,88.922,88.859,88.859,318800000.0
2007-05-31 09:00:00,88.851,88.957,88.851,88.951,342600000.0
2007-05-31 09:15:00,88.949,88.956,88.844,88.872,739800000.0
2007-05-31 09:30:00,88.867,88.898,88.779,88.897,530000000.0
2007-05-31 09:45:00,88.861,88.987,88.857,88.984,438000000.0
2007-05-31 10:00:00,89.024,89.215,89.024,89.147,612600000.0
2007-05-31 10:15:00,89.14,89.182,89.031,89.031,551800000.0
2007-05-31 10:30:00,89.032,89.113,89.023,89.112,402000000.0
2007-05-31 10:45:00,89.109,89.113,89.05,89.069,626000000.0
2007-05-31 11:00:00,89.058,89.096,89.037,89.045,567600000.0
2007-05-31 11:15:00,89.043,89.043,88.975,89.006,559200000.0
2007-05-31 11:30:00,89.003,89.148,89.003,89.134,414400000.0
2007-05-31 11:45:00,89.117,89.217,89.06,89.207,602000000.0
2007-05-31 12:00:00,89.205,89.215,89.058,89.104,339000000.0
2007-05-31 12:15:00,89.116,89.228,89.061,89.061,584800000.0
2007-05-31 12:30:00,89.134,89.159,89.04,89.108,458800000.0
2007-05-31 12:45:00,89.09,89.193,89.076,89.131,342200000.0
2007-05-31 13:00:00,89.13,89.167,89.083,89.117,268200000.0
2007-05-31 13:15:00,89.103,89.178,89.092,89.164,367400000.0
2007-05-31 13:30:00,89.166,89.3,89.149,89.269,325600000.0
2007-05-31 13:45:00,89.267,89.357,89.255,89.356,372200000.0
2007-05-31 14:00:00,89.36,89.41,89.252,89.278,283200000.0
2007-05-31 14:15:00,89.274,89.444,89.274,89.339,311400000.0
2007-05-31 14:30:00,89.335,89.512,89.241,89.502,211600000.0
2007-05-31 14:45:00,89.488,89.635,89.482,89.599,199400000.0
2007-05-31 15:00:00,89.606,89.612,89.473,89.488,202600000.0
2007-05-31 15:15:00,89.484,89.517,89.381,89.479,210600000.0
2007-05-31 15:30:00,89.48,89.523,89.438,89.494,204600000.0
2007-05-31 15:45:00,89.501,89.529,89.458,89.472,192000000.0
2007-05-31 16:00:00,89.45,89.523,89.387,89.522,191200000.0
2007-05-31 16:15:00,89.524,89.604,89.495,89.579,192400000.0
2007-05-31 16:30:00,89.592,89.643,89.534,89.572,199000000.0
2007-05-31 16:45:00,89.578,89.802,89.552,89.782,216400000.0
2007-05-31 17:00:00,89.769,89.776,89.571,89.582,205400000.0
2007-05-31 17:15:00,89.584,89.646,89.471,89.581,186600000.0
2007-05-31 17:30:00,89.598,89.693,89.588,89.682,183800000.0
2007-05-31 17:45:00,89.688,89.694,89.583,89.628,192000000.0
2007-05-31 18:00:00,89.614,89.636,89.503,89.587,206400000.0
2007-05-31 18:15:00,89.578,89.643,89.507,89.616,200000000.0
2007-05-31 18:30:00,89.633,89.697,89.622,89.622,191800000.0
2007-05-31 18:45:00,89.618,89.635,89.575,89.62,182400000.0
2007-05-31 19:00:00,89.617,89.634,89.58,89.6,201600000.0
2007-05-31 19:15:00,89.61,89.652,89.562,89.601,209600000.0
2007-05-31 19:30:00,89.595,89.646,89.557,89.63,202400000.0
2007-05-31 19:45:00,89.615,89.646,89.601,89.646,203600000.0
2007-05-31 20:00:00,89.636,89.706,89.636,89.689,205000000.0
2007-05-31 20:15:00,89.695,89.718,89.666,89.702,194400000.0
2007-05-31 20:30:00,89.699,89.765,89.632,89.632,206600000.0
2007-05-31 20:45:00,89.649,89.685,89.591,89.647,197200000.0
2007-05-31 21:00:00,89.655,89.656,89.562,89.634,204200000.0
2007-05-31 21:15:00,89.633,89.665,89.595,89.643,179200000.0
2007-05-31 21:30:00,89.657,89.672,89.595,89.656,188200000.0
2007-05-31 21:45:00,89.677,89.678,89.44,89.648,186600000.0
2007-05-31 22:00:00,89.646,89.697,89.432,89.617,204200000.0
2007-05-31 22:15:00,89.622,89.645,89.584,89.636,175400000.0
2007-05-31 22:30:00,89.626,89.658,89.407,89.621,185600000.0
2007-05-31 22:45:00,89.603,89.643,89.427,89.61,191400000.0
2007-05-31 23:00:00,89.615,89.618,89.484,89.581,181200000.0
2007-05-31 23:15:00,89.569,89.609,89.557,89.601,180800000.0
2007-05-31 23:30:00,89.603,89.615,89.519,89.611,190800000.0
2007-05-31 23:45:00,89.606,89.647,89.593,89.608,192000000.0
2007-06-01 00:00:00,89.602,89.692,89.597,89.681,182200000.0
2007-06-01 00:15:00,89.682,89.739,89.62,89.695,192000000.0
2007-06-01 00:30:00,89.685,89.731,89.676,89.69,198800000.0
2007-06-01 00:45:00,89.704,89.76,89.651,89.743,204800000.0
2007-06-01 01:00:00,89.744,89.791,89.674,89.756,181800000.0
2007-06-01 01:15:00,89.755,89.755,89.69,89.722,189800000.0
2007-06-01 01:30:00,89.729,89.744,89.623,89.734,172200000.0
2007-06-01 01:45:00,89.741,89.825,89.721,89.726,197800000.0
2007-06-01 02:00:00,89.718,89.813,89.718,89.751,206800000.0
2007-06-01 02:15:00,89.753,89.76,89.703,89.735,193000000.0
2007-06-01 02:30:00,89.737,89.83,89.713,89.813,210600000.0
2007-06-01 02:45:00,89.81,89.888,89.78,89.872,200400000.0
2007-06-01 03:00:00,89.89,89.897,89.798,89.826,190400000.0
2007-06-01 03:15:00,89.861,89.902,89.819,89.881,215400000.0
2007-06-01 03:30:00,89.907,89.981,89.883,89.97,182400000.0
2007-06-01 03:45:00,89.941,90.012,89.94,90.001,181200000.0
2007-06-01 04:00:00,89.984,90.023,89.901,89.963,196800000.0
2007-06-01 04:15:00,89.968,89.973,89.905,89.95,227000000.0
2007-06-01 04:30:00,89.941,89.994,89.886,89.977,201800000.0
2007-06-01 04:45:00,89.984,90.009,89.948,90.009,219600000.0
2007-06-01 05:00:00,89.981,90.081,89.958,90.059,204200000.0
2007-06-01 05:15:00,90.053,90.075,89.968,90.03,219600000.0
2007-06-01 05:30:00,90.022,90.034,89.979,90.006,206800000.0
2007-06-01 05:45:00,90.008,90.063,89.996,90.028,209000000.0
2007-06-01 06:00:00,90.011,90.122,90.004,90.087,202000000.0
2007-06-01 06:15:00,90.088,90.129,89.994,90.129,210000000.0
2007-06-01 06:30:00,90.117,90.192,90.076,90.164,190400000.0
2007-06-01 06:45:00,90.19,90.205,90.162,90.183,208400000.0
2007-06-01 07:00:00,90.173,90.323,90.173,90.227,212800000.0
2007-06-01 07:15:00,90.231,90.33,90.211,90.32,200400000.0
2007-06-01 07:30:00,90.323,90.323,90.269,90.313,240000000.0
2007-06-01 07:45:00,90.318,90.338,90.24,90.29,247400000.0
2007-06-01 08:00:00,90.284,90.297,90.228,90.236,213200000.0
2007-06-01 08:15:00,90.246,90.297,90.229,90.267,185600000.0
2007-06-01 08:30:00,90.249,90.274,90.091,90.094,291600000.0
2007-06-01 08:45:00,90.097,90.171,90.047,90.12,318800000.0
2007-06-01 09:00:00,90.13,90.13,90.022,90.114,341800000.0
2007-06-01 09:15:00,90.108,90.133,90.075,90.12,740000000.0
2007-06-01 09:30:00,90.121,90.236,90.115,90.209,529600000.0
2007-06-01 09:45:00,90.21,90.326,90.203,90.246,437800000.0
2007-06-01 10:00:00,90.25,90.264,90.205,90.209,613000000.0
2007-06-01 10:15:00,90.22,90.23,90.187,90.189,552200000.0
2007-06-01 10:30:00,90.191,90.243,90.191,90.217,401800000.0
2007-06-01 10:45:00,90.208,90.245,90.188,90.216,626400000.0
2007-06-01 11:00:00,90.213,90.266,90.205,90.23,566400000.0
2007-06-01 11:15:00,90.224,90.238,90.176,90.214,560200000.0
2007-06-01 11:30:00,90.22,90.22,90.086,90.15,413000000.0
2007-06-01 11:45:00,90.13,90.185,90.113,90.181,601200000.0
2007-06-01 12:00:00,90.188,90.188,90.096,90.102,340600000.0
2007-06-01 12:15:00,90.094,90.131,89.959,89.99,585400000.0
2007-06-01 12:30:00,90.067,90.125,89.958,90.118,458400000.0
2007-06-01 12:45:00,90.119,90.128,90.053,90.111,342400000.0
2007-06-01 13:00:00,90.113,90.166,90.107,90.131,268200000.0
2007-06-01 13:15:00,90.125,90.164,90.068,90.164,368000000.0
2007-06-01 13:30:00,90.175,90.219,90.095,90.135,326400000.0
2007-06-01 13:45:00,90.137,90.183,90.129,90.133,372800000.0
2007-06-01 14:00:00,90.17,90.175,90.086,90.133,282400000.0
2007-06-01 14:15:00,90.131,90.262,90.114,90.218,312000000.0
2007-06-01 14:30:00,90.241,90.579,90.107,90.551,213600000.0
2007-06-01 14:45:00,90.539,90.674,90.477,90.667,199400000.0
2007-06-01 15:00:00,90.656,90.666,90.59,90.622,202600000.0
2007-06-01 15:15:00,90.616,90.633,90.458,90.498,210600000.0
2007-06-01 15:30:00,90.493,90.592,90.49,90.592,204000000.0
2007-06-01 15:45:00,90.594,90.619,90.561,90.584,192000000.0
2007-06-01 16:00:00,90.589,90.627,90.506,90.569,191400000.0
2007-06-01 16:15:00,90.559,90.574,90.505,90.566,192400000.0
2007-06-01 16:30:00,90.574,90.68,90.55,90.669,202400000.0
2007-06-01 16:45:00,90.672,90.692,90.56,90.639,217600000.0
2007-06-01 17:00:00,90.626,90.724,90.544,90.705,204800000.0
2007-06-01 17:15:00,90.721,90.721,90.59,90.699,186600000.0
2007-06-01 17:30:00,90.707,90.759,90.638,90.643,184000000.0
2007-06-01 17:45:00,90.649,90.747,90.632,90.741,191200000.0
2007-06-01 18:00:00,90.721,90.758,90.631,90.738,205800000.0
2007-06-01 18:15:00,90.727,90.737,90.653,90.719,200000000.0
2007-06-01 18:30:00,90.731,90.773,90.712,90.767,192000000.0
2007-06-01 18:45:00,90.773,90.788,90.697,90.718,193400000.0
2007-06-01 19:00:00,90.722,90.726,90.654,90.702,205200000.0
2007-06-01 19:15:00,90.693,90.713,90.622,90.665,209600000.0
2007-06-01 19:30:00,90.656,90.714,90.652,90.696,198600000.0
2007-06-01 19:45:00,90.674,90.715,90.661,90.696,203400000.0
2007-06-01 20:00:00,90.688,90.711,90.641,90.664,203600000.0
2007-06-01 20:15:00,90.669,90.691,90.641,90.687,193400000.0
2007-06-01 20:30:00,90.695,90.747,90.689,90.747,188800000.0
2007-06-01 20:45:00,90.772,90.811,90.723,90.751,196800000.0
2007-06-01 21:00:00,90.756,90.774,90.714,90.769,203600000.0
2007-06-01 21:15:00,90.768,90.798,90.736,90.765,186600000.0
2007-06-01 21:30:00,90.759,90.767,90.705,90.707,187200000.0
2007-06-01 21:45:00,90.707,90.733,90.605,90.715,187200000.0
2007-06-01 22:00:00,90.698,90.782,90.643,90.77,191400000.0
2007-06-01 22:15:00,90.803,90.867,90.758,90.838,163200000.0
2007-06-01 22:30:00,90.83,90.894,90.768,90.838,161000000.0
2007-06-01 22:45:00,90.844,90.934,90.829,90.862,191400000.0
2007-06-03 23:00:00,90.97,90.983,90.865,90.963,161600000.0
2007-06-03 23:15:00,90.974,90.975,90.843,90.878,167400000.0
2007-06-03 23:30:00,90.886,90.913,90.816,90.853,124200000.0
2007-06-03 23:45:00,90.862,90.888,90.832,90.853,171200000.0
2007-06-04 00:00:00,90.841,90.85,90.765,90.802,167400000.0
2007-06-04 00:15:00,90.835,90.868,90.75,90.813,193600000.0
2007-06-04 00:30:00,90.824,90.837,90.75,90.756,200400000.0
2007-06-04 00:45:00,90.756,90.801,90.688,90.778,205200000.0
2007-06-04 01:00:00,90.797,90.832,90.718,90.782,174400000.0
2007-06-04 01:15:00,90.809,90.814,90.745,90.794,190400000.0
2007-06-04 01:30:00,90.806,90.816,90.715,90.805,163200000.0
2007-06-04 01:45:00,90.804,90.842,90.76,90.769,198400000.0
2007-06-04 02:00:00,90.769,90.783,90.718,90.777,198200000.0
2007-06-04 02:15:00,90.772,90.787,90.666,90.74,172800000.0
2007-06-04 02:30:00,90.748,90.793,90.724,90.771,190400000.0
2007-06-04 02:45:00,90.752,90.804,90.654,90.768,173200000.0
2007-06-04 03:00:00,90.795,90.821,90.717,90.777,203000000.0
2007-06-04 03:15:00,90.781,90.79,90.739,90.75,202000000.0
2007-06-04 03:30:00,90.766,90.781,90.67,90.713,191400000.0
2007-06-04 03:45:00,90.725,90.76,90.704,90.736,193000000.0
2007-06-04 04:00:00,90.739,90.77,90.7,90.728,181800000.0
2007-06-04 04:15:00,90.722,90.722,90.611,90.698,188600000.0
2007-06-04 04:30:00,90.688,90.725,90.631,90.723,181200000.0
2007-06-04 04:45:00,90.729,90.729,90.607,90.688,164800000.0
2007-06-04 05:00:00,90.668,90.697,90.647,90.694,191400000.0
2007-06-04 05:15:00,90.694,90.741,90.65,90.721,185600000.0
2007-06-04 05:30:00,90.727,90.775,90.705,90.749,176400000.0
2007-06-04 05:45:00,90.765,90.837,90.696,90.802,204200000.0
2007-06-04 06:00:00,90.811,90.838,90.739,90.787,187600000.0
2007-06-04 06:15:00,90.779,90.861,90.779,90.859,182800000.0
2007-06-04 06:30:00,90.845,90.87,90.817,90.832,174800000.0
2007-06-04 06:45:00,90.848,90.848,90.794,90.804,205200000.0
2007-06-04 07:00:00,90.815,90.82,90.724,90.769,196200000.0
2007-06-04 07:15:00,90.771,90.827,90.768,90.82,187600000.0
2007-06-04 07:30:00,90.829,90.876,90.807,90.851,182400000.0
2007-06-04 07:45:00,90.848,90.935,90.835,90.935,204800000.0
2007-06-04 08:00:00,90.94,91.051,90.922,91.027,202000000.0
2007-06-04 08:15:00,91.02,91.031,90.894,90.981,200400000.0
2007-06-04 08:30:00,90.983,90.985,90.875,90.92,209000000.0
2007-06-04 08:45:00,90.904,90.919,90.744,90.804,201400000.0
2007-06-04 09:00:00,90.809,90.83,90.776,90.784,194000000.0
2007-06-04 09:15:00,90.792,90.827,90.769,90.792,191800000.0
2007-06-04 09:30:00,90.805,90.805,90.721,90.78,198800000.0
2007-06-04 09:45:00,90.788,90.954,90.768,90.943,206200000.0
2007-06-04 10:00:00,90.95,90.965,90.905,90.918,192000000.0
2007-06-04 10:15:00,90.913,90.96,90.881,90.937,183400000.0
2007-06-04 10:30:00,90.921,91.002,90.849,90.991,187000000.0
2007-06-04 10:45:00,90.992,90.999,90.856,90.895,203600000.0
2007-06-04 11:00:00,90.919,91.007,90.896,90.987,216800000.0
2007-06-04 11:15:00,90.97,91.009,90.926,90.959,201600000.0
2007-06-04 11:30:00,90.968,90.968,90.882,90.919,194000000.0
2007-06-04 11:45:00,90.914,90.949,90.858,90.893,192000000.0
2007-06-04 12:00:00,90.904,90.904,90.841,90.866,192000000.0
2007-06-04 12:15:00,90.875,90.882,90.792,90.88,203600000.0
2007-06-04 12:30:00,90.877,90.903,90.786,90.871,210600000.0
2007-06-04 12:45:00,90.877,90.921,90.846,90.846,203400000.0
2007-06-04 13:00:00,90.852,90.879,90.815,90.827,200000000.0
2007-06-04 13:15:00,90.842,90.851,90.669,90.749,211600000.0
2007-06-04 13:30:00,90.762,90.796,90.748,90.778,311800000.0
2007-06-04 13:45:00,90.78,90.814,90.754,90.767,283200000.0
2007-06-04 14:00:00,90.775,90.898,90.769,90.878,372200000.0
2007-06-04 14:15:00,90.882,90.942,90.878,90.897,325200000.0
2007-06-04 14:30:00,90.875,90.875,90.693,90.723,368400000.0
2007-06-04 14:45:00,90.72,90.72,90.591,90.619,268200000.0
2007-06-04 15:00:00,90.623,90.675,90.566,90.614,342800000.0
2007-06-04 15:15:00,90.609,90.626,90.527,90.623,457400000.0
2007-06-04 15:30:00,90.56,90.712,90.559,90.699,584000000.0
2007-06-04 15:45:00,90.718,90.895,90.697,90.861,339000000.0
2007-06-04 16:00:00,90.871,90.899,90.79,90.801,599600000.0
2007-06-04 16:15:00,90.807,90.854,90.737,90.839,413600000.0
2007-06-04 16:30:00,90.839,90.897,90.811,90.821,561400000.0
2007-06-04 16:45:00,90.811,90.864,90.801,90.864,567600000.0
2007-06-04 17:00:00,90.869,90.909,90.837,90.873,626200000.0
2007-06-04 17:15:00,90.871,90.871,90.823,90.862,403400000.0
2007-06-04 17:30:00,90.854,90.888,90.839,90.869,549600000.0
2007-06-04 17:45:00,90.864,90.919,90.842,90.917,613000000.0
2007-06-04 18:00:00,90.917,90.955,90.909,90.946,438400000.0
2007-06-04 18:15:00,90.947,91.018,90.897,90.968,530200000.0
2007-06-04 18:30:00,90.959,91.009,90.952,91.0,740000000.0
2007-06-04 18:45:00,90.999,91.009,90.958,90.984,341200000.0
2007-06-04 19:00:00,90.981,91.021,90.958,91.006,318800000.0
2007-06-04 19:15:00,91.012,91.012,90.898,90.918,290600000.0
2007-06-04 19:30:00,90.924,90.974,90.915,90.966,171600000.0
2007-06-04 19:45:00,90.973,90.975,90.895,90.965,213800000.0
2007-06-04 20:00:00,90.947,90.968,90.873,90.932,247200000.0
2007-06-04 20:15:00,90.943,90.986,90.916,90.986,239400000.0
2007-06-04 20:30:00,90.987,91.004,90.944,90.974,200000000.0
2007-06-04 20:45:00,90.97,91.023,90.913,90.918,212800000.0
2007-06-04 21:00:00,90.914,90.963,90.9,90.915,208000000.0
2007-06-04 21:15:00,90.92,90.972,90.839,90.927,182800000.0
2007-06-04 21:30:00,90.918,90.931,90.784,90.902,202000000.0
2007-06-04 21:45:00,90.876,90.91,90.861,90.861,201800000.0
2007-06-04 22:00:00,90.858,90.893,90.836,90.872,198800000.0
2007-06-04 22:15:00,90.855,90.903,90.839,90.842,198800000.0
2007-06-04 22:30:00,90.876,90.936,90.801,90.935,220800000.0
2007-06-04 22:45:00,90.93,90.958,90.892,90.947,204800000.0
2007-06-04 23:00:00,90.961,90.996,90.929,90.974,233000000.0
2007-06-04 23:15:00,90.985,90.996,90.878,90.951,192000000.0
2007-06-04 23:30:00,90.957,91.002,90.948,91.002,226000000.0
2007-06-04 23:45:00,90.994,91.014,90.872,90.923,188200000.0
2007-06-05 00:00:00,90.932,90.94,90.881,90.899,181800000.0
2007-06-05 00:15:00,90.908,90.918,90.867,90.909,217600000.0
2007-06-05 00:30:00,90.889,90.912,90.857,90.888,216400000.0
2007-06-05 00:45:00,90.868,90.909,90.841,90.907,189200000.0
2007-06-05 01:00:00,90.908,90.922,90.832,90.844,200400000.0
2007-06-05 01:15:00,90.875,90.884,90.826,90.85,211200000.0
2007-06-05 01:30:00,90.863,90.874,90.822,90.845,186000000.0
2007-06-05 01:45:00,90.829,90.874,90.807,90.808,205800000.0
2007-06-05 02:00:00,90.799,90.818,90.763,90.803,193400000.0
2007-06-05 02:15:00,90.809,90.834,90.726,90.827,175400000.0
2007-06-05 02:30:00,90.827,90.843,90.8,90.835,189800000.0
2007-06-05 02:45:00,90.843,90.918,90.81,90.913,161000000.0
2007-06-05 03:00:00,90.915,91.011,90.833,90.957,203800000.0
2007-06-05 03:15:00,90.961,91.01,90.931,90.946,201800000.0
2007-06-05 03:30:00,90.933,91.051,90.874,90.965,191200000.0
2007-06-05 03:45:00,90.952,91.011,90.951,91.004,191800000.0
2007-06-05 04:00:00,91.012,91.036,90.98,91.035,169000000.0
2007-06-05 04:15:00,91.039,91.058,90.957,91.001,190400000.0
2007-06-05 04:30:00,90.98,91.03,90.975,91.03,181200000.0
2007-06-05 04:45:00,91.03,91.053,90.949,91.012,195200000.0
2007-06-05 05:00:00,91.019,91.103,91.019,91.103,174400000.0
2007-06-05 05:15:00,91.11,91.12,91.01,91.111,181600000.0
2007-06-05 05:30:00,91.121,91.131,91.068,91.089,151800000.0
2007-06-05 05:45:00,91.093,91.174,91.056,91.128,189200000.0
2007-06-05 06:00:00,91.131,91.178,91.083,91.168,187200000.0
2007-06-05 06:15:00,91.163,91.222,91.152,91.19,181200000.0
2007-06-05 06:30:00,91.176,91.238,91.175,91.209,202000000.0
2007-06-05 06:45:00,91.203,91.231,91.169,91.218,195200000.0
2007-06-05 07:00:00,91.217,91.24,91.153,91.211,196600000.0
2007-06-05 07:15:00,91.22,91.283,91.197,91.267,206800000.0
2007-06-05 07:30:00,91.265,91.273,91.23,91.255,193600000.0
2007-06-05 07:45:00,91.249,91.27,91.182,91.249,203600000.0
2007-06-05 08:00:00,91.256,91.286,91.219,91.219,202400000.0
2007-06-05 08:15:00,91.231,91.303,91.206,91.286,201800000.0
2007-06-05 08:30:00,91.272,91.478,91.262,91.478,206000000.0
2007-06-05 08:45:00,91.484,91.535,91.429,91.429,201000000.0
2007-06-05 09:00:00,91.434,91.536,91.423,91.513,194000000.0
2007-06-05 09:15:00,91.498,91.616,91.488,91.611,192000000.0
2007-06-05 09:30:00,91.634,91.669,91.57,91.575,198200000.0
2007-06-05 09:45:00,91.549,91.657,91.495,91.598,205200000.0
2007-06-05 10:00:00,91.603,91.604,91.521,91.576,191400000.0
2007-06-05 10:15:00,91.557,91.588,91.501,91.53,183400000.0
2007-06-05 10:30:00,91.52,91.591,91.482,91.583,186000000.0
2007-06-05 10:45:00,91.58,91.587,91.439,91.522,204800000.0
2007-06-05 11:00:00,91.532,91.594,91.522,91.563,218000000.0
2007-06-05 11:15:00,91.566,91.594,91.546,91.574,200400000.0
2007-06-05 11:30:00,91.574,91.595,91.521,91.577,192400000.0
2007-06-05 11:45:00,91.567,91.603,91.526,91.552,191400000.0
2007-06-05 12:00:00,91.587,91.634,91.564,91.616,192000000.0
2007-06-05 12:15:00,91.609,91.626,91.532,91.619,204200000.0
2007-06-05 12:30:00,91.602,91.704,91.59,91.662,210000000.0
2007-06-05 12:45:00,91.644,91.709,91.622,91.686,203200000.0
2007-06-05 13:00:00,91.691,91.693,91.624,91.624,199400000.0
2007-06-05 13:15:00,91.606,91.64,91.527,91.611,212200000.0
2007-06-05 13:30:00,91.623,91.68,91.567,91.598,312000000.0
2007-06-05 13:45:00,91.598,91.62,91.514,91.52,283200000.0
2007-06-05 14:00:00,91.511,91.541,91.455,91.528,371800000.0
2007-06-05 14:15:00,91.526,91.543,91.423,91.423,325800000.0
2007-06-05 14:30:00,91.403,91.416,91.068,91.112,366600000.0
2007-06-05 14:45:00,91.111,91.111,90.891,90.922,267600000.0
2007-06-05 15:00:00,90.908,90.976,90.684,90.684,342000000.0
2007-06-05 15:15:00,90.682,91.03,90.682,91.006,457800000.0
2007-06-05 15:30:00,90.902,91.032,90.867,90.994,589800000.0
2007-06-05 15:45:00,91.001,91.07,90.919,90.919,339400000.0
2007-06-05 16:00:00,90.916,91.338,90.887,91.319,599600000.0
2007-06-05 16:15:00,91.328,91.349,91.226,91.341,414200000.0
2007-06-05 16:30:00,91.337,91.384,91.291,91.354,561400000.0
2007-06-05 16:45:00,91.35,91.384,91.279,91.334,568400000.0
2007-06-05 17:00:00,91.36,91.396,91.281,91.384,622800000.0
2007-06-05 17:15:00,91.383,91.396,91.303,91.332,402600000.0
2007-06-05 17:30:00,91.328,91.389,91.328,91.376,550000000.0
2007-06-05 17:45:00,91.366,91.368,91.273,91.282,609400000.0
2007-06-05 18:00:00,91.27,91.282,91.066,91.112,436800000.0
2007-06-05 18:15:00,91.115,91.115,90.799,90.809,530800000.0
2007-06-05 18:30:00,90.818,90.963,90.818,90.872,740200000.0
2007-06-05 18:45:00,90.867,90.876,90.781,90.842,342400000.0
2007-06-05 19:00:00,90.838,90.845,90.714,90.816,319400000.0
2007-06-05 19:15:00,90.811,90.841,90.749,90.749,291600000.0
2007-06-05 19:30:00,90.742,90.828,90.731,90.771,184400000.0
2007-06-05 19:45:00,90.772,90.839,90.749,90.839,213800000.0
2007-06-05 20:00:00,90.841,90.869,90.758,90.82,247200000.0
2007-06-05 20:15:00,90.838,90.913,90.814,90.913,240000000.0
2007-06-05 20:30:00,90.906,90.917,90.864,90.902,206400000.0
2007-06-05 20:45:00,90.891,90.927,90.841,90.841,212800000.0
2007-06-05 21:00:00,90.842,90.903,90.832,90.897,206800000.0
2007-06-05 21:15:00,90.902,90.951,90.824,90.884,176800000.0
2007-06-05 21:30:00,90.889,90.964,90.819,90.939,201600000.0
2007-06-05 21:45:00,90.933,90.943,90.9,90.923,212000000.0
2007-06-05 22:00:00,90.94,90.954,90.895,90.902,209000000.0
2007-06-05 22:15:00,90.893,90.935,90.873,90.913,190800000.0
2007-06-05 22:30:00,90.922,90.958,90.866,90.93,220600000.0
2007-06-05 22:45:00,90.944,90.955,90.9,90.923,204200000.0
2007-06-05 23:00:00,90.929,90.954,90.913,90.936,232400000.0
2007-06-05 23:15:00,90.945,90.961,90.876,90.924,180800000.0
2007-06-05 23:30:00,90.935,90.949,90.899,90.923,226000000.0
2007-06-05 23:45:00,90.916,90.934,90.815,90.897,193000000.0
2007-06-06 00:00:00,90.902,90.945,90.875,90.919,181800000.0
2007-06-06 00:15:00,90.918,90.99,90.9,90.99,217600000.0
2007-06-06 00:30:00,90.97,90.998,90.957,90.974,198200000.0
2007-06-06 00:45:00,90.961,90.987,90.93,90.975,189200000.0
2007-06-06 01:00:00,90.975,91.002,90.932,90.999,200000000.0
2007-06-06 01:15:00,91.002,91.075,90.984,91.039,210000000.0
2007-06-06 01:30:00,91.073,91.105,91.04,91.086,201000000.0
2007-06-06 01:45:00,91.083,91.175,91.045,91.118,206400000.0
2007-06-06 02:00:00,91.143,91.173,91.105,91.168,192000000.0
2007-06-06 02:15:00,91.19,91.223,91.11,91.209,187200000.0
2007-06-06 02:30:00,91.203,91.272,91.203,91.235,190400000.0
2007-06-06 02:45:00,91.239,91.265,91.166,91.261,173200000.0
2007-06-06 03:00:00,91.255,91.264,91.159,91.237,204800000.0
2007-06-06 03:15:00,91.247,91.286,91.235,91.249,202600000.0
2007-06-06 03:30:00,91.25,91.575,91.213,91.508,181800000.0
2007-06-06 03:45:00,91.478,91.584,91.417,91.42,190800000.0
2007-06-06 04:00:00,91.425,91.478,91.412,91.445,182400000.0
2007-06-06 04:15:00,91.468,91.468,91.364,91.435,196200000.0
2007-06-06 04:30:00,91.422,91.521,91.403,91.471,181200000.0
2007-06-06 04:45:00,91.478,91.549,91.444,91.538,194600000.0
2007-06-06 05:00:00,91.526,91.573,91.501,91.534,192000000.0
2007-06-06 05:15:00,91.535,91.556,91.476,91.516,187600000.0
2007-06-06 05:30:00,91.522,91.544,91.491,91.509,175400000.0
2007-06-06 05:45:00,91.503,91.503,91.363,91.486,195000000.0
2007-06-06 06:00:00,91.493,91.554,91.435,91.531,191400000.0
2007-06-06 06:15:00,91.522,91.537,91.478,91.508,178400000.0
2007-06-06 06:30:00,91.508,91.522,91.462,91.496,200800000.0
2007-06-06 06:45:00,91.474,91.543,91.44,91.524,195600000.0
2007-06-06 07:00:00,91.524,91.527,91.388,91.413,196000000.0
2007-06-06 07:15:00,91.411,91.493,91.409,91.457,189800000.0
2007-06-06 07:30:00,91.449,91.449,91.408,91.409,192400000.0
2007-06-06 07:45:00,91.417,91.467,91.405,91.465,204800000.0
2007-06-06 08:00:00,91.472,91.538,91.433,91.433,202600000.0
2007-06-06 08:15:00,91.445,91.445,91.379,91.425,201000000.0
2007-06-06 08:30:00,91.439,91.469,91.4,91.403,210400000.0
2007-06-06 08:45:00,91.412,91.46,91.375,91.38,202000000.0
2007-06-06 09:00:00,91.394,91.428,91.335,91.381,194400000.0
2007-06-06 09:15:00,91.384,91.426,91.344,91.402,192400000.0
2007-06-06 09:30:00,91.401,91.401,91.267,91.322,199800000.0
2007-06-06 09:45:00,91.334,91.34,91.153,91.252,206800000.0
2007-06-06 10:00:00,91.235,91.235,91.071,91.113,191400000.0
2007-06-06 10:15:00,91.107,91.116,90.87,90.942,184400000.0
2007-06-06 10:30:00,90.948,91.08,90.948,91.048,187000000.0
2007-06-06 10:45:00,91.037,91.178,91.028,91.153,204800000.0
2007-06-06 11:00:00,91.164,91.181,91.056,91.148,218000000.0
2007-06-06 11:15:00,91.137,91.184,91.124,91.124,201400000.0
2007-06-06 11:30:00,91.136,91.136,91.035,91.046,193600000.0
2007-06-06 11:45:00,91.031,91.032,90.943,90.95,190800000.0
2007-06-06 12:00:00,90.972,90.99,90.846,90.851,191800000.0
2007-06-06 12:15:00,90.844,90.844,90.646,90.711,205000000.0
2007-06-06 12:30:00,90.722,90.782,90.569,90.701,210000000.0
2007-06-06 12:45:00,90.671,90.77,90.657,90.759,202000000.0
2007-06-06 13:00:00,90.773,90.831,90.753,90.79,207800000.0
2007-06-06 13:15:00,90.804,90.845,90.737,90.821,213200000.0
2007-06-06 13:30:00,90.822,90.853,90.724,90.724,310600000.0
2007-06-06 13:45:00,90.728,90.842,90.711,90.81,283000000.0
2007-06-06 14:00:00,90.798,90.83,90.77,90.789,371000000.0
2007-06-06 14:15:00,90.797,90.842,90.685,90.688,326200000.0
2007-06-06 14:30:00,90.7,90.744,90.636,90.688,368000000.0
2007-06-06 14:45:00,90.72,90.826,90.715,90.826,268800000.0
2007-06-06 15:00:00,90.853,90.931,90.818,90.888,342200000.0
2007-06-06 15:15:00,90.89,91.025,90.855,90.952,458200000.0
2007-06-06 15:30:00,90.884,91.014,90.857,90.983,593800000.0
2007-06-06 15:45:00,90.987,91.001,90.92,90.942,340800000.0
2007-06-06 16:00:00,90.93,91.003,90.913,90.923,601200000.0
2007-06-06 16:15:00,90.911,91.059,90.905,91.017,412600000.0
2007-06-06 16:30:00,91.014,91.018,90.867,90.886,559200000.0
2007-06-06 16:45:00,90.898,90.927,90.803,90.815,569400000.0
2007-06-06 17:00:00,90.818,90.874,90.795,90.839,626800000.0
2007-06-06 17:15:00,90.824,90.903,90.783,90.893,402400000.0
2007-06-06 17:30:00,90.893,90.903,90.784,90.815,551400000.0
2007-06-06 17:45:00,90.824,90.836,90.776,90.825,612000000.0
2007-06-06 18:00:00,90.821,90.859,90.802,90.834,438400000.0
2007-06-06 18:15:00,90.848,90.947,90.819,90.91,529800000.0
2007-06-06 18:30:00,90.912,90.919,90.877,90.899,739400000.0
2007-06-06 18:45:00,90.889,90.889,90.803,90.817,340600000.0
2007-06-06 19:00:00,90.821,90.821,90.724,90.726,319800000.0
2007-06-06 19:15:00,90.729,90.775,90.682,90.764,290600000.0
2007-06-06 19:30:00,90.775,90.792,90.735,90.792,185000000.0
2007-06-06 19:45:00,90.808,90.832,90.744,90.783,213800000.0
2007-06-06 20:00:00,90.758,90.799,90.713,90.777,248000000.0
2007-06-06 20:15:00,90.788,90.791,90.737,90.784,240000000.0
2007-06-06 20:30:00,90.829,90.842,90.756,90.831,199400000.0
2007-06-06 20:45:00,90.827,90.827,90.777,90.804,213200000.0
2007-06-06 21:00:00,90.799,90.81,90.742,90.747,207800000.0
2007-06-06 21:15:00,90.768,90.844,90.681,90.839,189200000.0
2007-06-06 21:30:00,90.811,90.904,90.782,90.886,202000000.0
2007-06-06 21:45:00,90.87,90.908,90.853,90.892,202600000.0
2007-06-06 22:00:00,90.9,90.902,90.81,90.859,209000000.0
2007-06-06 22:15:00,90.844,90.875,90.785,90.845,199400000.0
2007-06-06 22:30:00,90.856,90.877,90.8,90.868,219600000.0
2007-06-06 22:45:00,90.868,90.945,90.834,90.897,204600000.0
2007-06-06 23:00:00,90.93,91.514,90.93,91.514,233600000.0
2007-06-06 23:15:00,91.54,91.553,91.417,91.471,191200000.0
2007-06-06 23:30:00,91.484,91.502,90.836,91.409,225800000.0
2007-06-06 23:45:00,91.403,91.437,91.142,91.322,195200000.0
2007-06-07 00:00:00,91.333,91.336,91.161,91.206,181200000.0
2007-06-07 00:15:00,91.221,91.307,91.208,91.298,217400000.0
2007-06-07 00:30:00,91.291,91.311,91.024,91.024,216000000.0
2007-06-07 00:45:00,90.969,91.096,90.894,91.096,190400000.0
2007-06-07 01:00:00,91.114,91.141,91.057,91.111,198800000.0
2007-06-07 01:15:00,91.111,91.113,91.012,91.078,211200000.0
2007-06-07 01:30:00,91.08,91.093,91.016,91.057,200800000.0
2007-06-07 01:45:00,91.049,91.056,90.958,90.974,205800000.0
2007-06-07 02:00:00,90.927,90.927,90.854,90.872,196200000.0
2007-06-07 02:15:00,90.879,90.957,90.802,90.957,177000000.0
2007-06-07 02:30:00,90.962,91.029,90.952,91.015,189800000.0
2007-06-07 02:45:00,91.016,91.083,90.952,91.021,174400000.0
2007-06-07 03:00:00,91.021,91.139,90.937,91.116,204800000.0
2007-06-07 03:15:00,91.119,91.209,91.102,91.193,203000000.0
2007-06-07 03:30:00,91.202,91.501,91.202,91.494,181200000.0
2007-06-07 03:45:00,91.485,91.487,91.366,91.43,192000000.0
2007-06-07 04:00:00,91.433,91.502,91.402,91.5,182800000.0
2007-06-07 04:15:00,91.529,91.582,91.468,91.552,189800000.0
2007-06-07 04:30:00,91.553,91.579,91.527,91.551,180200000.0
2007-06-07 04:45:00,91.556,91.556,91.383,91.442,194000000.0
2007-06-07 05:00:00,91.432,91.506,91.432,91.482,192400000.0
2007-06-07 05:15:00,91.488,91.493,91.403,91.457,190400000.0
2007-06-07 05:30:00,91.447,91.496,91.433,91.496,175400000.0
2007-06-07 05:45:00,91.489,91.521,91.379,91.508,204200000.0
2007-06-07 06:00:00,91.504,91.62,91.481,91.62,187200000.0
2007-06-07 06:15:00,91.624,91.63,91.549,91.578,176400000.0
2007-06-07 06:30:00,91.572,91.609,91.537,91.588,187000000.0
2007-06-07 06:45:00,91.601,91.622,91.578,91.616,194600000.0
2007-06-07 07:00:00,91.608,91.608,91.481,91.519,196200000.0
2007-06-07 07:15:00,91.525,91.556,91.5,91.54,197000000.0
2007-06-07 07:30:00,91.548,91.623,91.546,91.618,191800000.0
2007-06-07 07:45:00,91.618,91.649,91.569,91.615,203000000.0
2007-06-07 08:00:00,91.624,91.698,91.611,91.679,203000000.0
2007-06-07 08:15:00,91.694,91.701,91.595,91.62,201600000.0
2007-06-07 08:30:00,91.618,91.627,91.576,91.581,209400000.0
2007-06-07 08:45:00,91.594,91.616,91.518,91.525,201400000.0
2007-06-07 09:00:00,91.521,91.736,91.499,91.694,196000000.0
2007-06-07 09:15:00,91.701,91.787,91.681,91.681,190200000.0
2007-06-07 09:30:00,91.666,91.667,91.539,91.599,198800000.0
2007-06-07 09:45:00,91.606,91.606,91.401,91.458,205200000.0
2007-06-07 10:00:00,91.461,91.49,91.411,91.488,191800000.0
2007-06-07 10:15:00,91.49,91.63,91.485,91.613,183800000.0
2007-06-07 10:30:00,91.599,91.783,91.598,91.721,187400000.0
2007-06-07 10:45:00,91.696,91.736,91.634,91.71,204800000.0
2007-06-07 11:00:00,91.724,91.735,91.613,91.692,217400000.0
2007-06-07 11:15:00,91.683,91.699,91.645,91.648,201600000.0
2007-06-07 11:30:00,91.657,91.686,91.606,91.683,193600000.0
2007-06-07 11:45:00,91.683,91.722,91.638,91.706,192400000.0
2007-06-07 12:00:00,91.717,91.757,91.669,91.688,192400000.0
2007-06-07 12:15:00,91.702,91.744,91.629,91.719,205200000.0
2007-06-07 12:30:00,91.699,91.718,91.554,91.63,211200000.0
2007-06-07 12:45:00,91.626,91.638,91.575,91.603,203600000.0
2007-06-07 13:00:00,91.608,91.653,91.541,91.541,203000000.0
2007-06-07 13:15:00,91.572,91.698,91.54,91.627,212200000.0
2007-06-07 13:30:00,91.629,91.762,91.61,91.722,310200000.0
2007-06-07 13:45:00,91.72,91.744,91.673,91.673,282000000.0
2007-06-07 14:00:00,91.664,91.672,91.544,91.544,370400000.0
2007-06-07 14:15:00,91.514,91.514,91.38,91.448,326800000.0
2007-06-07 14:30:00,91.478,91.529,91.37,91.428,368000000.0
2007-06-07 14:45:00,91.424,91.515,91.406,91.477,268800000.0
2007-06-07 15:00:00,91.499,91.67,91.493,91.64,342600000.0
2007-06-07 15:15:00,91.65,91.684,91.477,91.682,458200000.0
2007-06-07 15:30:00,91.565,91.787,91.527,91.762,589600000.0
2007-06-07 15:45:00,91.784,92.027,91.756,91.756,340800000.0
2007-06-07 16:00:00,91.713,91.723,91.632,91.675,599800000.0
2007-06-07 16:15:00,91.676,91.693,91.605,91.614,414200000.0
2007-06-07 16:30:00,91.64,91.712,91.614,91.664,562000000.0
2007-06-07 16:45:00,91.674,91.732,91.576,91.732,567600000.0
2007-06-07 17:00:00,91.75,91.751,91.453,91.466,626800000.0
2007-06-07 17:15:00,91.485,91.644,91.433,91.554,402600000.0
2007-06-07 17:30:00,91.548,91.6,91.515,91.581,551800000.0
2007-06-07 17:45:00,91.573,91.614,91.569,91.596,610200000.0
2007-06-07 18:00:00,91.603,91.605,91.522,91.599,438800000.0
2007-06-07 18:15:00,91.604,91.662,91.591,91.601,531600000.0
2007-06-07 18:30:00,91.595,91.595,91.39,91.439,740600000.0
2007-06-07 18:45:00,91.432,91.432,90.951,91.001,341600000.0
2007-06-07 19:00:00,91.036,91.215,91.036,91.115,318200000.0
2007-06-07 19:15:00,91.112,91.112,90.9,90.931,291400000.0
2007-06-07 19:30:00,90.926,90.943,90.806,90.829,185000000.0
2007-06-07 19:45:00,90.836,90.896,90.814,90.895,219000000.0
2007-06-07 20:00:00,90.915,90.972,90.891,90.945,248200000.0
2007-06-07 20:15:00,90.96,90.97,90.9,90.958,237600000.0
2007-06-07 20:30:00,90.959,91.028,90.954,91.027,200400000.0
2007-06-07 20:45:00,91.016,91.085,91.013,91.071,212600000.0
2007-06-07 21:00:00,91.071,91.087,91.035,91.067,205600000.0
2007-06-07 21:15:00,91.069,91.101,90.992,91.039,187000000.0
2007-06-07 21:30:00,91.034,91.045,90.922,91.028,201400000.0
2007-06-07 21:45:00,91.021,91.055,90.962,90.965,208400000.0
2007-06-07 22:00:00,90.969,90.969,90.826,90.854,208800000.0
2007-06-07 22:15:00,90.843,90.843,90.681,90.682,192000000.0
2007-06-07 22:30:00,90.676,90.712,90.625,90.656,220200000.0
2007-06-07 22:45:00,90.679,90.76,90.659,90.741,204800000.0
2007-06-07 23:00:00,90.745,90.758,90.7,90.755,234000000.0
2007-06-07 23:15:00,90.748,90.755,90.61,90.665,191400000.0
2007-06-07 23:30:00,90.672,90.696,90.501,90.516,224800000.0
2007-06-07 23:45:00,90.518,90.72,90.453,90.72,188800000.0
2007-06-08 00:00:00,90.762,90.902,90.69,90.781,181200000.0
2007-06-08 00:15:00,90.807,90.865,90.796,90.859,218000000.0
2007-06-08 00:30:00,90.843,90.893,90.783,90.843,213600000.0
2007-06-08 00:45:00,90.832,90.862,90.793,90.802,190200000.0
2007-06-08 01:00:00,90.792,91.005,90.792,90.999,200000000.0
2007-06-08 01:15:00,90.995,91.064,90.963,91.06,210600000.0
2007-06-08 01:30:00,91.047,91.078,91.014,91.061,199200000.0
2007-06-08 01:45:00,91.066,91.33,91.066,91.314,205800000.0
2007-06-08 02:00:00,91.316,91.337,91.072,91.089,196800000.0
2007-06-08 02:15:00,91.095,91.457,91.095,91.457,180800000.0
2007-06-08 02:30:00,91.461,91.489,91.342,91.368,190200000.0
2007-06-08 02:45:00,91.373,91.467,91.198,91.23,173800000.0
2007-06-08 03:00:00,91.252,91.371,91.164,91.304,204800000.0
2007-06-08 03:15:00,91.311,91.336,91.266,91.271,202000000.0
2007-06-08 03:30:00,91.265,91.39,91.21,91.307,188600000.0
2007-06-08 03:45:00,91.295,91.435,91.293,91.374,191400000.0
2007-06-08 04:00:00,91.339,91.624,91.319,91.585,181200000.0
2007-06-08 04:15:00,91.567,91.592,91.449,91.486,190200000.0
2007-06-08 04:30:00,91.47,91.493,91.381,91.415,181200000.0
2007-06-08 04:45:00,91.417,91.482,91.352,91.465,194600000.0
2007-06-08 05:00:00,91.444,91.457,91.372,91.402,190800000.0
2007-06-08 05:15:00,91.387,91.415,91.307,91.378,193600000.0
2007-06-08 05:30:00,91.382,91.469,91.34,91.469,180600000.0
2007-06-08 05:45:00,91.468,91.469,91.315,91.419,211600000.0
2007-06-08 06:00:00,91.417,91.523,91.398,91.501,185800000.0
2007-06-08 06:15:00,91.476,91.507,91.426,91.501,181200000.0
2007-06-08 06:30:00,91.502,91.508,91.455,91.499,208400000.0
2007-06-08 06:45:00,91.505,91.505,91.445,91.459,196600000.0
2007-06-08 07:00:00,91.465,91.512,91.401,91.512,196200000.0
2007-06-08 07:15:00,91.538,91.546,91.452,91.453,188800000.0
2007-06-08 07:30:00,91.441,91.448,91.32,91.376,193400000.0
2007-06-08 07:45:00,91.368,91.368,91.244,91.315,203600000.0
2007-06-08 08:00:00,91.303,91.303,91.157,91.157,203200000.0
2007-06-08 08:15:00,91.192,91.217,90.972,90.983,200400000.0
2007-06-08 08:30:00,90.998,91.171,90.947,90.947,209600000.0
2007-06-08 08:45:00,90.934,91.143,90.87,91.106,204000000.0
2007-06-08 09:00:00,91.105,91.196,91.074,91.132,195000000.0
2007-06-08 09:15:00,91.135,91.142,90.658,90.85,192000000.0
2007-06-08 09:30:00,90.857,90.966,90.788,90.868,198800000.0
2007-06-08 09:45:00,90.897,90.933,90.684,90.82,206200000.0
2007-06-08 10:00:00,90.819,90.819,90.59,90.749,191400000.0
2007-06-08 10:15:00,90.75,90.912,90.75,90.908,183400000.0
2007-06-08 10:30:00,90.903,90.972,90.851,90.939,186000000.0
2007-06-08 10:45:00,90.921,91.064,90.921,91.017,204800000.0
2007-06-08 11:00:00,91.011,91.067,90.974,91.002,217600000.0
2007-06-08 11:15:00,90.982,91.0,90.924,91.0,201000000.0
2007-06-08 11:30:00,90.986,91.004,90.815,90.818,192800000.0
2007-06-08 11:45:00,90.849,91.058,90.848,90.933,191800000.0
2007-06-08 12:00:00,90.923,90.971,90.823,90.869,191800000.0
2007-06-08 12:15:00,90.884,91.312,90.835,91.25,204800000.0
2007-06-08 12:30:00,91.238,91.238,91.028,91.139,211600000.0
2007-06-08 12:45:00,91.128,91.238,91.104,91.234,202000000.0
2007-06-08 13:00:00,91.259,91.275,91.116,91.129,198800000.0
2007-06-08 13:15:00,91.142,91.181,91.03,91.123,212200000.0
2007-06-08 13:30:00,91.116,91.174,91.098,91.148,310800000.0
2007-06-08 13:45:00,91.143,91.397,91.116,91.397,282000000.0
2007-06-08 14:00:00,91.375,91.406,91.317,91.406,370200000.0
2007-06-08 14:15:00,91.424,91.675,91.412,91.621,323400000.0
2007-06-08 14:30:00,91.617,91.67,91.532,91.556,366800000.0
2007-06-08 14:45:00,91.544,91.713,91.544,91.71,265800000.0
2007-06-08 15:00:00,91.722,91.9,91.674,91.85,342800000.0
2007-06-08 15:15:00,91.859,91.877,91.595,91.688,458600000.0
2007-06-08 15:30:00,91.594,91.765,91.552,91.588,593800000.0
2007-06-08 15:45:00,91.59,91.792,91.57,91.695,341200000.0
2007-06-08 16:00:00,91.712,91.752,91.668,91.739,599400000.0
2007-06-08 16:15:00,91.716,91.907,91.711,91.894,414400000.0
2007-06-08 16:30:00,91.889,92.011,91.84,91.981,562000000.0
2007-06-08 16:45:00,91.98,92.089,91.925,91.925,569200000.0
2007-06-08 17:00:00,91.912,91.926,91.75,91.75,627200000.0
2007-06-08 17:15:00,91.75,91.854,91.75,91.848,402600000.0
2007-06-08 17:30:00,91.837,91.886,91.812,91.874,548400000.0
2007-06-08 17:45:00,91.888,91.989,91.888,91.959,610400000.0
2007-06-08 18:00:00,91.961,91.961,91.915,91.942,438000000.0
2007-06-08 18:15:00,91.953,91.971,91.915,91.94,530000000.0
2007-06-08 18:30:00,91.948,91.972,91.912,91.948,741800000.0
2007-06-08 18:45:00,91.951,91.972,91.909,91.96,342200000.0
2007-06-08 19:00:00,91.951,91.959,91.906,91.938,318800000.0
2007-06-08 19:15:00,91.948,92.0,91.919,91.993,291600000.0
2007-06-08 19:30:00,92.0,92.146,91.991,92.146,185400000.0
2007-06-08 19:45:00,92.136,92.345,92.113,92.336,212400000.0
2007-06-08 20:00:00,92.349,92.405,92.293,92.364,246200000.0
2007-06-08 20:15:00,92.38,92.449,92.352,92.385,239400000.0
2007-06-08 20:30:00,92.377,92.583,92.357,92.56,199200000.0
2007-06-08 20:45:00,92.567,92.771,92.557,92.565,213200000.0
2007-06-08 21:00:00,92.561,92.651,92.546,92.638,208000000.0
2007-06-08 21:15:00,92.644,92.924,92.62,92.893,188800000.0
2007-06-08 21:30:00,92.9,92.94,92.758,92.857,202400000.0
2007-06-08 21:45:00,92.867,92.93,92.838,92.873,202600000.0
2007-06-08 22:00:00,92.885,92.926,92.856,92.874,209600000.0
2007-06-08 22:15:00,92.869,92.904,92.846,92.848,196600000.0
2007-06-08 22:30:00,92.861,92.917,92.8,92.872,220000000.0
2007-06-08 22:45:00,92.864,92.91,92.855,92.896,203000000.0
2007-06-10 23:00:00,92.854,92.854,92.698,92.733,208200000.0
2007-06-10 23:15:00,92.727,92.747,92.629,92.672,179200000.0
2007-06-10 23:30:00,92.686,92.737,92.661,92.714,210000000.0
2007-06-10 23:45:00,92.713,92.759,92.65,92.743,188800000.0
2007-06-11 00:00:00,92.747,92.757,92.641,92.649,170600000.0
2007-06-11 00:15:00,92.661,92.661,92.554,92.588,217000000.0
2007-06-11 00:30:00,92.576,92.635,92.545,92.603,214800000.0
2007-06-11 00:45:00,92.587,92.587,92.53,92.544,189200000.0
2007-06-11 01:00:00,92.541,92.568,92.493,92.515,199800000.0
2007-06-11 01:15:00,92.52,92.569,92.515,92.547,211200000.0
2007-06-11 01:30:00,92.552,92.701,92.552,92.659,202000000.0
2007-06-11 01:45:00,92.668,92.7,92.622,92.634,205200000.0
2007-06-11 02:00:00,92.642,92.748,92.642,92.732,206800000.0
2007-06-11 02:15:00,92.736,92.864,92.728,92.796,201000000.0
2007-06-11 02:30:00,92.792,92.809,92.683,92.714,210000000.0
2007-06-11 02:45:00,92.709,92.75,92.648,92.711,199800000.0
2007-06-11 03:00:00,92.714,92.748,92.694,92.694,190400000.0
2007-06-11 03:15:00,92.707,92.727,92.623,92.623,215400000.0
2007-06-11 03:30:00,92.646,92.654,92.548,92.628,218000000.0
2007-06-11 03:45:00,92.616,92.694,92.588,92.642,181800000.0
2007-06-11 04:00:00,92.64,92.683,92.568,92.577,188200000.0
2007-06-11 04:15:00,92.631,92.654,92.598,92.64,227200000.0
2007-06-11 04:30:00,92.625,92.679,91.994,92.13,192000000.0
2007-06-11 04:45:00,92.083,92.102,91.585,91.607,233000000.0
2007-06-11 05:00:00,91.625,91.911,91.625,91.838,204200000.0
2007-06-11 05:15:00,91.836,91.836,91.511,91.611,220200000.0
2007-06-11 05:30:00,91.609,91.636,91.417,91.417,192000000.0
2007-06-11 05:45:00,91.432,91.568,91.421,91.445,209600000.0
2007-06-11 06:00:00,91.418,91.438,91.354,91.423,201400000.0
2007-06-11 06:15:00,91.439,91.483,91.316,91.459,200400000.0
2007-06-11 06:30:00,91.452,91.529,91.402,91.495,188200000.0
2007-06-11 06:45:00,91.502,91.661,91.482,91.643,207800000.0
2007-06-11 07:00:00,91.622,91.643,91.586,91.624,212200000.0
2007-06-11 07:15:00,91.633,91.676,91.622,91.644,199400000.0
2007-06-11 07:30:00,91.644,91.663,91.505,91.539,240400000.0
2007-06-11 07:45:00,91.535,91.535,91.311,91.319,247400000.0
2007-06-11 08:00:00,91.314,91.314,91.157,91.16,214200000.0
2007-06-11 08:15:00,91.125,91.199,91.11,91.162,185000000.0
2007-06-11 08:30:00,91.162,91.168,90.998,91.126,289800000.0
2007-06-11 08:45:00,91.089,91.164,91.075,91.157,320000000.0
2007-06-11 09:00:00,91.143,91.15,90.944,90.959,340400000.0
2007-06-11 09:15:00,90.937,90.985,90.915,90.951,741000000.0
2007-06-11 09:30:00,90.934,91.054,90.927,91.054,530400000.0
2007-06-11 09:45:00,91.071,91.276,91.071,91.096,437800000.0
2007-06-11 10:00:00,91.097,91.279,91.097,91.273,610200000.0
2007-06-11 10:15:00,91.275,91.429,91.275,91.321,550200000.0
2007-06-11 10:30:00,91.329,91.354,91.218,91.234,403000000.0
2007-06-11 10:45:00,91.232,91.232,91.15,91.164,625600000.0
2007-06-11 11:00:00,91.149,91.314,91.143,91.299,568000000.0
2007-06-11 11:15:00,91.308,91.326,91.168,91.259,561600000.0
2007-06-11 11:30:00,91.252,91.319,91.247,91.31,413600000.0
2007-06-11 11:45:00,91.322,91.366,91.288,91.318,600600000.0
2007-06-11 12:00:00,91.321,91.347,91.3,91.307,340800000.0
2007-06-11 12:15:00,91.306,91.346,91.202,91.202,580400000.0
2007-06-11 12:30:00,91.278,91.303,91.119,91.148,457400000.0
2007-06-11 12:45:00,91.15,91.184,91.085,91.171,341800000.0
2007-06-11 13:00:00,91.168,91.231,91.08,91.231,269000000.0
2007-06-11 13:15:00,91.236,91.352,91.226,91.289,366200000.0
2007-06-11 13:30:00,91.301,91.392,91.277,91.381,325600000.0
2007-06-11 13:45:00,91.36,91.382,91.297,91.297,371600000.0
2007-06-11 14:00:00,91.277,91.277,91.203,91.225,282000000.0
2007-06-11 14:15:00,91.228,91.258,91.197,91.223,311200000.0
2007-06-11 14:30:00,91.249,91.294,91.158,91.239,213600000.0
2007-06-11 14:45:00,91.231,91.321,91.231,91.246,199400000.0
2007-06-11 15:00:00,91.215,91.348,91.215,91.271,203000000.0
2007-06-11 15:15:00,91.251,91.285,91.167,91.247,208600000.0
2007-06-11 15:30:00,91.249,91.297,91.201,91.266,204200000.0
2007-06-11 15:45:00,91.271,91.3,91.195,91.278,192000000.0
2007-06-11 16:00:00,91.264,91.269,91.097,91.16,192000000.0
2007-06-11 16:15:00,91.159,91.159,90.923,91.009,193400000.0
2007-06-11 16:30:00,91.001,91.061,90.926,90.953,200400000.0
2007-06-11 16:45:00,90.95,90.97,90.845,90.934,216400000.0
2007-06-11 17:00:00,90.945,91.088,90.857,91.056,202400000.0
2007-06-11 17:15:00,91.084,91.237,91.015,91.173,185400000.0
2007-06-11 17:30:00,91.187,91.261,91.151,91.186,184400000.0
2007-06-11 17:45:00,91.179,91.21,91.128,91.21,191200000.0
2007-06-11 18:00:00,91.201,91.332,91.107,91.274,207200000.0
2007-06-11 18:15:00,91.273,91.387,91.254,91.387,198800000.0
2007-06-11 18:30:00,91.385,91.428,91.344,91.357,192000000.0
2007-06-11 18:45:00,91.359,91.365,91.307,91.335,194400000.0
2007-06-11 19:00:00,91.315,91.341,91.277,91.333,200400000.0
2007-06-11 19:15:00,91.337,91.426,91.336,91.4,209000000.0
2007-06-11 19:30:00,91.397,91.419,91.349,91.38,201400000.0
2007-06-11 19:45:00,91.357,91.381,91.321,91.373,203200000.0
2007-06-11 20:00:00,91.371,91.431,91.353,91.402,204000000.0
2007-06-11 20:15:00,91.394,91.437,91.394,91.41,194800000.0
2007-06-11 20:30:00,91.425,91.436,91.376,91.412,185600000.0
2007-06-11 20:45:00,91.407,91.424,91.358,91.393,197200000.0
2007-06-11 21:00:00,91.386,91.473,91.377,91.445,194000000.0
2007-06-11 21:15:00,91.449,91.568,91.429,91.528,186000000.0
2007-06-11 21:30:00,91.528,91.532,91.46,91.498,170600000.0
2007-06-11 21:45:00,91.492,91.51,91.398,91.464,186600000.0
2007-06-11 22:00:00,91.459,91.506,91.382,91.464,204200000.0
2007-06-11 22:15:00,91.464,91.466,90.977,91.446,175800000.0
2007-06-11 22:30:00,91.461,91.543,91.461,91.509,176400000.0
2007-06-11 22:45:00,91.527,91.543,91.491,91.502,192400000.0
2007-06-11 23:00:00,91.511,91.512,91.386,91.466,195000000.0
2007-06-11 23:15:00,91.458,91.459,91.384,91.404,180200000.0
2007-06-11 23:30:00,91.405,91.409,91.245,91.265,190400000.0
2007-06-11 23:45:00,91.264,91.337,91.246,91.293,181600000.0
2007-06-12 00:00:00,91.308,91.38,91.286,91.359,191800000.0
2007-06-12 00:15:00,91.356,91.391,91.298,91.368,182800000.0
2007-06-12 00:30:00,91.371,91.425,91.302,91.314,203200000.0
2007-06-12 00:45:00,91.321,91.424,91.298,91.404,203000000.0
2007-06-12 01:00:00,91.392,91.45,91.347,91.412,174400000.0
2007-06-12 01:15:00,91.392,91.392,91.314,91.321,189800000.0
2007-06-12 01:30:00,91.331,91.431,91.278,91.428,186000000.0
2007-06-12 01:45:00,91.438,91.496,91.429,91.46,211600000.0
2007-06-12 02:00:00,91.45,91.452,91.365,91.4,213800000.0
2007-06-12 02:15:00,91.403,91.49,91.365,91.399,201400000.0
2007-06-12 02:30:00,91.384,91.391,91.287,91.382,210000000.0
2007-06-12 02:45:00,91.383,91.441,91.371,91.381,200000000.0
2007-06-12 03:00:00,91.347,91.383,91.26,91.269,189800000.0
2007-06-12 03:15:00,91.278,91.299,91.259,91.268,209000000.0
2007-06-12 03:30:00,91.262,91.283,91.203,91.232,184800000.0
2007-06-12 03:45:00,91.222,91.258,91.199,91.251,182200000.0
2007-06-12 04:00:00,91.255,91.272,91.145,91.262,188600000.0
2007-06-12 04:15:00,91.276,91.28,91.225,91.245,230200000.0
2007-06-12 04:30:00,91.244,91.319,91.208,91.287,195000000.0
2007-06-12 04:45:00,91.293,91.373,91.271,91.373,234000000.0
2007-06-12 05:00:00,91.358,91.408,91.342,91.359,204200000.0
2007-06-12 05:15:00,91.37,91.391,91.303,91.365,219600000.0
2007-06-12 05:30:00,91.357,91.41,91.343,91.385,190200000.0
2007-06-12 05:45:00,91.396,91.43,91.372,91.398,209800000.0
2007-06-12 06:00:00,91.402,91.435,91.39,91.414,203600000.0
2007-06-12 06:15:00,91.414,91.434,91.328,91.393,201600000.0
2007-06-12 06:30:00,91.394,91.475,91.332,91.438,187600000.0
2007-06-12 06:45:00,91.45,91.614,91.437,91.59,211200000.0
2007-06-12 07:00:00,91.585,91.631,91.558,91.58,212200000.0
2007-06-12 07:15:00,91.592,91.618,91.565,91.565,199400000.0
2007-06-12 07:30:00,91.564,91.598,91.5,91.509,238800000.0
2007-06-12 07:45:00,91.506,91.517,91.404,91.5,248800000.0
2007-06-12 08:00:00,91.503,91.515,91.412,91.497,213800000.0
2007-06-12 08:15:00,91.492,91.601,91.466,91.601,185000000.0
2007-06-12 08:30:00,91.614,91.736,91.547,91.565,290800000.0
2007-06-12 08:45:00,91.574,91.576,91.477,91.533,311000000.0
2007-06-12 09:00:00,91.531,91.596,91.439,91.453,340600000.0
2007-06-12 09:15:00,91.439,91.55,91.439,91.484,738200000.0
2007-06-12 09:30:00,91.491,91.564,91.486,91.559,529800000.0
2007-06-12 09:45:00,91.548,91.603,91.516,91.516,438200000.0
2007-06-12 10:00:00,91.534,91.673,91.524,91.626,612600000.0
2007-06-12 10:15:00,91.63,91.673,91.595,91.604,551600000.0
2007-06-12 10:30:00,91.616,91.675,91.549,91.579,404800000.0
2007-06-12 10:45:00,91.587,91.676,91.586,91.595,625200000.0
2007-06-12 11:00:00,91.589,91.624,91.508,91.509,575200000.0
2007-06-12 11:15:00,91.539,91.54,91.424,91.452,561000000.0
2007-06-12 11:30:00,91.479,91.562,91.463,91.539,414200000.0
2007-06-12 11:45:00,91.526,91.593,91.52,91.539,598600000.0
2007-06-12 12:00:00,91.539,91.553,91.492,91.553,339200000.0
2007-06-12 12:15:00,91.567,91.595,91.415,91.437,605400000.0
2007-06-12 12:30:00,91.552,91.552,91.451,91.492,459600000.0
2007-06-12 12:45:00,91.515,91.609,91.515,91.578,341000000.0
2007-06-12 13:00:00,91.585,91.587,91.48,91.488,267400000.0
2007-06-12 13:15:00,91.461,91.505,91.438,91.47,366800000.0
2007-06-12 13:30:00,91.487,91.55,91.477,91.543,324600000.0
2007-06-12 13:45:00,91.556,91.596,91.53,91.581,371600000.0
2007-06-12 14:00:00,91.573,91.582,91.513,91.518,283600000.0
2007-06-12 14:15:00,91.509,91.513,91.47,91.498,311400000.0
2007-06-12 14:30:00,91.492,91.524,91.399,91.524,206400000.0
2007-06-12 14:45:00,91.503,91.522,91.433,91.434,198600000.0
2007-06-12 15:00:00,91.436,91.492,91.428,91.482,203200000.0
2007-06-12 15:15:00,91.482,91.493,91.371,91.491,211200000.0
2007-06-12 15:30:00,91.49,91.52,91.433,91.512,204200000.0
2007-06-12 15:45:00,91.503,91.518,91.424,91.438,191400000.0
2007-06-12 16:00:00,91.416,91.46,91.302,91.412,191200000.0
2007-06-12 16:15:00,91.41,91.417,91.348,91.353,193600000.0
2007-06-12 16:30:00,91.35,91.444,91.334,91.398,201600000.0
2007-06-12 16:45:00,91.392,91.504,91.358,91.443,217000000.0
2007-06-12 17:00:00,91.418,91.438,91.333,91.411,204800000.0
2007-06-12 17:15:00,91.413,91.423,91.33,91.361,186400000.0
2007-06-12 17:30:00,91.358,91.466,91.357,91.461,184200000.0
2007-06-12 17:45:00,91.479,91.547,91.451,91.527,192000000.0
2007-06-12 18:00:00,91.515,91.563,91.449,91.549,205800000.0
2007-06-12 18:15:00,91.536,91.569,91.482,91.551,198800000.0
2007-06-12 18:30:00,91.535,91.566,91.508,91.521,190200000.0
2007-06-12 18:45:00,91.511,91.571,91.501,91.547,194600000.0
2007-06-12 19:00:00,91.542,91.563,91.486,91.486,201000000.0
2007-06-12 19:15:00,91.481,91.552,91.471,91.535,208400000.0
2007-06-12 19:30:00,91.539,91.541,91.479,91.516,200200000.0
2007-06-12 19:45:00,91.487,91.602,91.487,91.601,202400000.0
2007-06-12 20:00:00,91.601,91.623,91.535,91.561,204000000.0
2007-06-12 20:15:00,91.558,91.567,91.502,91.514,193000000.0
2007-06-12 20:30:00,91.506,91.557,91.5,91.524,206800000.0
2007-06-12 20:45:00,91.524,91.551,91.448,91.502,196200000.0
2007-06-12 21:00:00,91.503,91.537,91.459,91.504,187000000.0
2007-06-12 21:15:00,91.513,91.516,91.461,91.478,193400000.0
2007-06-12 21:30:00,91.467,91.482,91.387,91.412,182800000.0
2007-06-12 21:45:00,91.407,91.407,91.265,91.358,186000000.0
2007-06-12 22:00:00,91.345,91.373,91.274,91.289,206600000.0
2007-06-12 22:15:00,91.292,91.306,91.197,91.216,186400000.0
2007-06-12 22:30:00,91.215,91.227,91.068,91.127,189200000.0
2007-06-12 22:45:00,91.147,91.147,91.043,91.058,192200000.0
2007-06-12 23:00:00,91.067,91.093,91.006,91.037,196200000.0
2007-06-12 23:15:00,91.043,91.06,90.983,90.983,179600000.0
2007-06-12 23:30:00,90.988,91.13,90.965,91.026,190800000.0
2007-06-12 23:45:00,91.02,91.039,90.988,91.024,181600000.0
2007-06-13 00:00:00,91.009,91.089,91.009,91.071,191400000.0
2007-06-13 00:15:00,91.072,91.082,90.983,91.048,187600000.0
2007-06-13 00:30:00,91.045,91.048,90.936,90.987,203000000.0
2007-06-13 00:45:00,90.964,91.051,90.934,91.02,195600000.0
2007-06-13 01:00:00,90.997,91.058,90.937,91.006,174400000.0
2007-06-13 01:15:00,91.023,91.072,90.989,91.012,189200000.0
2007-06-13 01:30:00,91.02,91.047,90.935,91.024,185600000.0
2007-06-13 01:45:00,91.024,91.04,90.934,90.948,201000000.0
2007-06-13 02:00:00,90.937,90.967,90.888,90.958,211000000.0
2007-06-13 02:15:00,90.967,91.015,90.928,91.001,201600000.0
2007-06-13 02:30:00,91.011,91.053,90.966,91.048,211200000.0
2007-06-13 02:45:00,91.045,91.159,90.994,91.147,198200000.0
2007-06-13 03:00:00,91.154,91.189,91.146,91.169,189600000.0
2007-06-13 03:15:00,91.172,91.258,91.153,91.216,210600000.0
2007-06-13 03:30:00,91.241,91.338,91.217,91.265,217600000.0
2007-06-13 03:45:00,91.242,91.311,91.242,91.311,181000000.0
2007-06-13 04:00:00,91.312,91.389,91.252,91.308,188000000.0
2007-06-13 04:15:00,91.324,91.357,91.291,91.348,232000000.0
2007-06-13 04:30:00,91.346,91.378,91.294,91.314,190800000.0
2007-06-13 04:45:00,91.318,91.358,91.27,91.351,233400000.0
2007-06-13 05:00:00,91.329,91.416,91.285,91.309,203600000.0
2007-06-13 05:15:00,91.314,91.404,91.296,91.36,221200000.0
2007-06-13 05:30:00,91.355,91.412,91.355,91.394,192400000.0
2007-06-13 05:45:00,91.395,91.417,91.347,91.415,209400000.0
2007-06-13 06:00:00,91.414,91.575,91.412,91.516,201400000.0
2007-06-13 06:15:00,91.524,91.634,91.444,91.634,200400000.0
2007-06-13 06:30:00,91.629,91.688,91.579,91.669,188800000.0
2007-06-13 06:45:00,91.67,91.712,91.637,91.693,207400000.0
2007-06-13 07:00:00,91.679,91.689,91.615,91.644,212000000.0
2007-06-13 07:15:00,91.647,91.657,91.6,91.611,200400000.0
2007-06-13 07:30:00,91.611,91.684,91.59,91.658,239800000.0
2007-06-13 07:45:00,91.646,91.686,91.603,91.64,248000000.0
2007-06-13 08:00:00,91.638,91.683,91.599,91.652,214400000.0
2007-06-13 08:15:00,91.652,91.688,91.588,91.609,184400000.0
2007-06-13 08:30:00,91.608,91.654,91.543,91.629,290000000.0
2007-06-13 08:45:00,91.625,91.69,91.6,91.621,314400000.0
2007-06-13 09:00:00,91.616,91.643,91.453,91.473,340400000.0
2007-06-13 09:15:00,91.457,91.55,91.423,91.474,738800000.0
2007-06-13 09:30:00,91.477,91.545,91.347,91.545,530000000.0
2007-06-13 09:45:00,91.557,91.615,91.55,91.582,437200000.0
2007-06-13 10:00:00,91.582,91.621,91.543,91.616,611200000.0
2007-06-13 10:15:00,91.608,91.619,91.537,91.548,551400000.0
2007-06-13 10:30:00,91.567,91.611,91.546,91.559,402000000.0
2007-06-13 10:45:00,91.55,91.567,91.51,91.514,625400000.0
2007-06-13 11:00:00,91.509,91.58,91.443,91.57,566600000.0
2007-06-13 11:15:00,91.585,91.613,91.493,91.556,561600000.0
2007-06-13 11:30:00,91.564,91.578,91.469,91.481,414400000.0
2007-06-13 11:45:00,91.477,91.531,91.393,91.393,599200000.0
2007-06-13 12:00:00,91.379,91.38,91.182,91.277,340600000.0
2007-06-13 12:15:00,91.266,91.429,91.266,91.278,607200000.0
2007-06-13 12:30:00,91.371,91.428,91.288,91.415,455800000.0
2007-06-13 12:45:00,91.407,91.512,91.399,91.507,341200000.0
2007-06-13 13:00:00,91.493,91.494,91.384,91.416,267600000.0
2007-06-13 13:15:00,91.406,91.549,91.366,91.542,368800000.0
2007-06-13 13:30:00,91.545,91.61,91.531,91.608,326800000.0
2007-06-13 13:45:00,91.59,91.666,91.564,91.647,372200000.0
2007-06-13 14:00:00,91.652,91.696,91.615,91.651,282600000.0
2007-06-13 14:15:00,91.645,91.757,91.64,91.736,310800000.0
2007-06-13 14:30:00,91.7,91.85,91.573,91.773,205800000.0
2007-06-13 14:45:00,91.75,91.803,91.693,91.704,205200000.0
2007-06-13 15:00:00,91.714,91.816,91.704,91.79,202000000.0
2007-06-13 15:15:00,91.774,91.776,91.667,91.771,210200000.0
2007-06-13 15:30:00,91.779,91.813,91.721,91.807,204800000.0
2007-06-13 15:45:00,91.798,91.817,91.755,91.801,191400000.0
2007-06-13 16:00:00,91.794,91.861,91.771,91.806,191200000.0
2007-06-13 16:15:00,91.787,91.865,91.78,91.79,193600000.0
2007-06-13 16:30:00,91.796,91.8,91.684,91.709,200400000.0
2007-06-13 16:45:00,91.707,91.791,91.701,91.733,217600000.0
2007-06-13 17:00:00,91.707,91.761,91.619,91.754,204800000.0
2007-06-13 17:15:00,91.762,91.765,91.669,91.734,187200000.0
2007-06-13 17:30:00,91.716,91.788,91.711,91.757,183400000.0
2007-06-13 17:45:00,91.77,91.807,91.749,91.8,191200000.0
2007-06-13 18:00:00,91.791,91.821,91.697,91.781,206800000.0
2007-06-13 18:15:00,91.783,91.884,91.736,91.877,200000000.0
2007-06-13 18:30:00,91.884,91.945,91.864,91.926,191800000.0
2007-06-13 18:45:00,91.931,91.951,91.88,91.916,182400000.0
2007-06-13 19:00:00,91.913,91.919,91.75,91.776,201600000.0
2007-06-13 19:15:00,91.753,91.766,91.708,91.709,208400000.0
2007-06-13 19:30:00,91.677,91.795,91.671,91.788,200800000.0
2007-06-13 19:45:00,91.773,91.857,91.773,91.84,203000000.0
2007-06-13 20:00:00,91.839,91.898,91.834,91.887,204600000.0
2007-06-13 20:15:00,91.888,91.899,91.843,91.88,193600000.0
2007-06-13 20:30:00,91.889,91.918,91.86,91.89,202000000.0
2007-06-13 20:45:00,91.904,92.011,91.865,91.996,196800000.0
2007-06-13 21:00:00,91.97,92.025,91.941,92.014,191400000.0
2007-06-13 21:15:00,92.009,92.027,91.946,91.996,189800000.0
2007-06-13 21:30:00,92.0,92.038,91.934,92.02,191400000.0
2007-06-13 21:45:00,92.029,92.162,91.966,92.153,186600000.0
2007-06-13 22:00:00,92.156,92.205,91.918,92.115,201000000.0
2007-06-13 22:15:00,92.111,92.129,92.057,92.11,180600000.0
2007-06-13 22:30:00,92.116,92.204,92.101,92.192,195400000.0
2007-06-13 22:45:00,92.193,92.21,92.128,92.182,190800000.0
2007-06-13 23:00:00,92.181,92.234,92.11,92.11,181800000.0
2007-06-13 23:15:00,92.103,92.169,92.07,92.07,180200000.0
2007-06-13 23:30:00,92.074,92.086,91.954,92.036,191400000.0
2007-06-13 23:45:00,92.034,92.05,91.931,91.971,182800000.0
2007-06-14 00:00:00,91.967,92.001,91.933,91.982,196200000.0
2007-06-14 00:15:00,91.998,92.039,91.923,92.025,188600000.0
2007-06-14 00:30:00,92.035,92.11,92.017,92.091,202600000.0
2007-06-14 00:45:00,91.948,91.948,91.607,91.748,197600000.0
2007-06-14 01:00:00,91.746,91.789,91.656,91.703,173800000.0
2007-06-14 01:15:00,91.714,91.783,91.694,91.775,190800000.0
2007-06-14 01:30:00,91.787,91.801,91.694,91.741,185000000.0
2007-06-14 01:45:00,91.755,91.776,91.71,91.716,187600000.0
2007-06-14 02:00:00,91.702,91.816,91.702,91.791,206200000.0
2007-06-14 02:15:00,91.798,91.848,91.776,91.848,201400000.0
2007-06-14 02:30:00,91.82,91.844,91.78,91.81,214400000.0
2007-06-14 02:45:00,91.8,91.87,91.795,91.855,206800000.0
2007-06-14 03:00:00,91.868,91.972,91.856,91.968,188600000.0
2007-06-14 03:15:00,91.948,91.993,91.899,91.903,208800000.0
2007-06-14 03:30:00,91.92,91.98,91.89,91.956,217800000.0
2007-06-14 03:45:00,91.938,91.982,91.879,91.952,187600000.0
2007-06-14 04:00:00,91.96,91.983,91.895,91.965,198200000.0
2007-06-14 04:15:00,91.973,92.066,91.952,92.052,228600000.0
2007-06-14 04:30:00,92.052,92.072,92.004,92.054,187600000.0
2007-06-14 04:45:00,92.053,92.105,91.973,91.984,234000000.0
2007-06-14 05:00:00,91.977,92.098,91.977,92.076,204600000.0
2007-06-14 05:15:00,92.083,92.137,92.061,92.137,221200000.0
2007-06-14 05:30:00,92.125,92.15,92.081,92.107,190800000.0
2007-06-14 05:45:00,92.108,92.108,92.04,92.069,210000000.0
2007-06-14 06:00:00,92.072,92.138,92.06,92.072,202600000.0
2007-06-14 06:15:00,92.084,92.127,92.012,92.091,201400000.0
2007-06-14 06:30:00,92.102,92.175,92.039,92.147,188200000.0
2007-06-14 06:45:00,92.149,92.189,92.093,92.098,208000000.0
2007-06-14 07:00:00,92.091,92.109,92.006,92.014,212800000.0
2007-06-14 07:15:00,92.007,92.088,92.007,92.082,200000000.0
2007-06-14 07:30:00,92.079,92.117,92.058,92.095,241200000.0
2007-06-14 07:45:00,92.113,92.168,92.057,92.148,248000000.0
2007-06-14 08:00:00,92.136,92.195,92.135,92.181,214200000.0
2007-06-14 08:15:00,92.172,92.21,92.136,92.185,184400000.0
2007-06-14 08:30:00,92.17,92.184,92.125,92.145,290600000.0
2007-06-14 08:45:00,92.148,92.165,92.041,92.071,311200000.0
2007-06-14 09:00:00,92.068,92.14,92.061,92.117,338800000.0
2007-06-14 09:15:00,92.107,92.148,92.084,92.148,740200000.0
2007-06-14 09:30:00,92.148,92.231,92.134,92.212,530600000.0
2007-06-14 09:45:00,92.242,92.28,92.227,92.258,436000000.0
2007-06-14 10:00:00,92.261,92.361,92.25,92.335,612400000.0
2007-06-14 10:15:00,92.347,92.38,92.322,92.34,551000000.0
2007-06-14 10:30:00,92.352,92.36,92.234,92.236,401400000.0
2007-06-14 10:45:00,92.237,92.26,92.177,92.211,623600000.0
2007-06-14 11:00:00,92.196,92.358,92.182,92.346,568800000.0
2007-06-14 11:15:00,92.382,92.426,92.382,92.415,560200000.0
2007-06-14 11:30:00,92.419,92.428,92.394,92.422,412000000.0
2007-06-14 11:45:00,92.433,92.435,92.382,92.4,602200000.0
2007-06-14 12:00:00,92.393,92.425,92.376,92.389,340800000.0
2007-06-14 12:15:00,92.376,92.453,92.301,92.326,609600000.0
2007-06-14 12:30:00,92.397,92.502,92.308,92.426,458400000.0
2007-06-14 12:45:00,92.425,92.487,92.383,92.418,342800000.0
2007-06-14 13:00:00,92.419,92.467,92.418,92.429,268800000.0
2007-06-14 13:15:00,92.429,92.449,92.317,92.346,365600000.0
2007-06-14 13:30:00,92.342,92.406,92.332,92.389,323800000.0
2007-06-14 13:45:00,92.384,92.392,92.297,92.303,371600000.0
2007-06-14 14:00:00,92.31,92.31,92.111,92.111,283000000.0
2007-06-14 14:15:00,92.109,92.165,92.051,92.132,311800000.0
2007-06-14 14:30:00,92.103,92.322,92.014,92.316,211000000.0
2007-06-14 14:45:00,92.287,92.299,92.196,92.197,198200000.0
2007-06-14 15:00:00,92.204,92.283,92.17,92.251,201400000.0
2007-06-14 15:15:00,92.244,92.244,92.131,92.195,210600000.0
2007-06-14 15:30:00,92.2,92.283,92.132,92.264,202400000.0
2007-06-14 15:45:00,92.255,92.278,92.11,92.135,191400000.0
2007-06-14 16:00:00,92.144,92.243,92.138,92.236,191200000.0
2007-06-14 16:15:00,92.233,92.271,92.19,92.242,193000000.0
2007-06-14 16:30:00,92.23,92.238,92.168,92.238,201800000.0
2007-06-14 16:45:00,92.249,92.281,92.176,92.24,216400000.0
2007-06-14 17:00:00,92.245,92.261,92.166,92.199,204800000.0
2007-06-14 17:15:00,92.211,92.283,92.172,92.245,186600000.0
2007-06-14 17:30:00,92.252,92.294,92.172,92.193,184400000.0
2007-06-14 17:45:00,92.198,92.267,92.189,92.202,191800000.0
2007-06-14 18:00:00,92.198,92.267,92.146,92.219,205800000.0
2007-06-14 18:15:00,92.202,92.237,92.158,92.216,188200000.0
2007-06-14 18:30:00,92.227,92.282,92.222,92.281,192000000.0
2007-06-14 18:45:00,92.28,92.28,92.235,92.262,194600000.0
2007-06-14 19:00:00,92.262,92.277,92.231,92.238,201600000.0
2007-06-14 19:15:00,92.232,92.253,92.202,92.213,209000000.0
2007-06-14 19:30:00,92.217,92.251,92.183,92.227,201000000.0
2007-06-14 19:45:00,92.219,92.26,92.187,92.26,203600000.0
2007-06-14 20:00:00,92.239,92.251,92.201,92.219,204000000.0
2007-06-14 20:15:00,92.232,92.287,92.182,92.182,192400000.0
2007-06-14 20:30:00,92.181,92.238,92.181,92.238,209000000.0
2007-06-14 20:45:00,92.238,92.249,92.18,92.235,196200000.0
2007-06-14 21:00:00,92.207,92.222,92.158,92.188,196600000.0
2007-06-14 21:15:00,92.185,92.303,92.176,92.245,188800000.0
2007-06-14 21:30:00,92.252,92.257,92.167,92.183,192400000.0
2007-06-14 21:45:00,92.195,92.212,92.103,92.212,187200000.0
2007-06-14 22:00:00,92.205,92.209,92.086,92.186,198800000.0
2007-06-14 22:15:00,92.188,92.188,92.13,92.15,179200000.0
2007-06-14 22:30:00,92.147,92.156,92.044,92.099,197600000.0
2007-06-14 22:45:00,92.113,92.181,92.098,92.137,191000000.0
2007-06-14 23:00:00,92.137,92.18,92.056,92.148,194000000.0
2007-06-14 23:15:00,92.15,92.15,92.067,92.084,180800000.0
2007-06-14 23:30:00,92.105,92.157,92.04,92.146,189800000.0
2007-06-14 23:45:00,92.144,92.159,92.091,92.144,181600000.0
2007-06-15 00:00:00,92.13,92.178,92.116,92.152,191400000.0
2007-06-15 00:15:00,92.144,92.299,92.123,92.263,182800000.0
2007-06-15 00:30:00,92.255,92.256,92.187,92.189,201400000.0
2007-06-15 00:45:00,92.213,92.235,92.135,92.229,196800000.0
2007-06-15 01:00:00,92.232,92.316,92.164,92.305,174400000.0
2007-06-15 01:15:00,92.293,92.34,92.283,92.324,190400000.0
2007-06-15 01:30:00,92.323,92.347,92.217,92.346,184400000.0
2007-06-15 01:45:00,92.346,92.411,92.296,92.41,201400000.0
2007-06-15 02:00:00,92.412,92.42,92.329,92.331,206400000.0
2007-06-15 02:15:00,92.328,92.464,92.315,92.437,200800000.0
2007-06-15 02:30:00,92.441,92.464,92.368,92.431,211200000.0
2007-06-15 02:45:00,92.437,92.528,92.436,92.465,199800000.0
2007-06-15 03:00:00,92.471,92.53,92.471,92.487,190400000.0
2007-06-15 03:15:00,92.486,92.486,92.398,92.398,209400000.0
2007-06-15 03:30:00,92.431,92.447,92.38,92.405,217000000.0
2007-06-15 03:45:00,92.396,92.445,92.395,92.437,181200000.0
2007-06-15 04:00:00,92.436,92.481,92.377,92.456,200400000.0
2007-06-15 04:15:00,92.471,92.506,92.456,92.48,232000000.0
2007-06-15 04:30:00,92.474,92.498,92.422,92.424,190200000.0
2007-06-15 04:45:00,92.459,92.482,92.4,92.413,233000000.0
2007-06-15 05:00:00,92.418,92.473,92.418,92.47,205000000.0
2007-06-15 05:15:00,92.464,92.525,92.449,92.518,221000000.0
2007-06-15 05:30:00,92.515,92.534,92.48,92.513,192400000.0
2007-06-15 05:45:00,92.52,92.554,92.507,92.528,208400000.0
2007-06-15 06:00:00,92.54,92.559,92.499,92.53,202400000.0
2007-06-15 06:15:00,92.54,92.561,92.417,92.493,201200000.0
2007-06-15 06:30:00,92.492,92.51,92.388,92.486,188400000.0
2007-06-15 06:45:00,92.49,92.49,92.407,92.421,206200000.0
2007-06-15 07:00:00,92.423,92.44,92.387,92.408,212800000.0
2007-06-15 07:15:00,92.411,92.439,92.378,92.384,198800000.0
2007-06-15 07:30:00,92.396,92.411,92.293,92.321,239200000.0
2007-06-15 07:45:00,92.314,92.375,92.242,92.367,247800000.0
2007-06-15 08:00:00,92.367,92.479,92.365,92.479,213800000.0
2007-06-15 08:15:00,92.458,92.519,92.423,92.46,185000000.0
2007-06-15 08:30:00,92.419,92.509,92.419,92.48,290600000.0
2007-06-15 08:45:00,92.463,92.521,92.456,92.52,304400000.0
2007-06-15 09:00:00,92.522,92.532,92.465,92.504,342600000.0
2007-06-15 09:15:00,92.525,92.56,92.474,92.545,736800000.0
2007-06-15 09:30:00,92.539,92.575,92.436,92.561,527600000.0
2007-06-15 09:45:00,92.551,92.621,92.515,92.621,434000000.0
2007-06-15 10:00:00,92.624,92.648,92.59,92.631,610800000.0
2007-06-15 10:15:00,92.647,92.67,92.608,92.661,552000000.0
2007-06-15 10:30:00,92.674,92.719,92.649,92.707,401400000.0
2007-06-15 10:45:00,92.705,92.781,92.668,92.749,627000000.0
2007-06-15 11:00:00,92.741,92.785,92.726,92.754,568200000.0
2007-06-15 11:15:00,92.76,92.777,92.734,92.741,560800000.0
2007-06-15 11:30:00,92.745,92.761,92.655,92.749,412000000.0
2007-06-15 11:45:00,92.735,92.766,92.725,92.732,599200000.0
2007-06-15 12:00:00,92.745,92.777,92.73,92.758,338000000.0
2007-06-15 12:15:00,92.755,92.793,92.636,92.658,608600000.0
2007-06-15 12:30:00,92.744,92.782,92.657,92.767,457600000.0
2007-06-15 12:45:00,92.759,92.778,92.715,92.715,342600000.0
2007-06-15 13:00:00,92.712,92.744,92.677,92.717,268200000.0
2007-06-15 13:15:00,92.712,92.732,92.676,92.718,367200000.0
2007-06-15 13:30:00,92.735,92.778,92.697,92.753,325600000.0
2007-06-15 13:45:00,92.758,92.83,92.754,92.784,373400000.0
2007-06-15 14:00:00,92.782,92.856,92.748,92.853,283600000.0
2007-06-15 14:15:00,92.866,92.881,92.718,92.778,310000000.0
2007-06-15 14:30:00,92.785,92.972,92.719,92.972,206200000.0
2007-06-15 14:45:00,92.958,93.049,92.927,93.034,200400000.0
2007-06-15 15:00:00,93.032,93.097,93.0,93.033,202000000.0
2007-06-15 15:15:00,93.02,93.133,93.0,93.06,210400000.0
2007-06-15 15:30:00,93.072,93.09,93.007,93.083,205200000.0
2007-06-15 15:45:00,93.085,93.085,93.014,93.054,192400000.0
2007-06-15 16:00:00,93.023,93.189,93.021,93.182,191400000.0
2007-06-15 16:15:00,93.181,93.195,93.139,93.166,194000000.0
2007-06-15 16:30:00,93.171,93.193,93.133,93.133,202000000.0
2007-06-15 16:45:00,93.144,93.206,93.082,93.106,216200000.0
2007-06-15 17:00:00,93.107,93.158,93.011,93.13,203600000.0
2007-06-15 17:15:00,93.144,93.149,93.007,93.007,187200000.0
2007-06-15 17:30:00,93.018,93.023,92.912,92.966,183400000.0
2007-06-15 17:45:00,92.983,93.061,92.983,93.013,192000000.0
2007-06-15 18:00:00,93.015,93.032,92.921,93.022,204600000.0
2007-06-15 18:15:00,93.0,93.057,92.956,93.027,200400000.0
2007-06-15 18:30:00,93.022,93.026,92.964,93.021,191800000.0
2007-06-15 18:45:00,93.038,93.069,92.99,93.069,194600000.0
2007-06-15 19:00:00,93.051,93.083,93.002,93.002,199600000.0
2007-06-15 19:15:00,93.033,93.053,93.008,93.01,208800000.0
2007-06-15 19:30:00,93.014,93.018,92.956,92.978,201000000.0
2007-06-15 19:45:00,93.003,93.023,92.972,93.001,203000000.0
2007-06-15 20:00:00,92.995,93.058,92.981,93.055,204200000.0
2007-06-15 20:15:00,93.06,93.068,93.013,93.042,192800000.0
2007-06-15 20:30:00,93.043,93.051,92.925,92.984,201600000.0
2007-06-15 20:45:00,92.982,93.013,92.901,93.013,196200000.0
2007-06-15 21:00:00,93.006,93.051,92.97,93.029,195600000.0
2007-06-15 21:15:00,93.032,93.115,93.032,93.106,183800000.0
2007-06-15 21:30:00,93.106,93.135,93.08,93.109,187400000.0
2007-06-15 21:45:00,93.101,93.149,93.001,93.14,186400000.0
2007-06-15 22:00:00,93.137,93.16,93.063,93.093,204800000.0
2007-06-15 22:15:00,93.1,93.137,93.091,93.111,165800000.0
2007-06-15 22:30:00,93.11,93.14,93.051,93.113,190400000.0
2007-06-15 22:45:00,93.116,93.166,93.089,93.129,191200000.0
2007-06-17 23:00:00,92.589,92.63,92.503,92.608,167400000.0
2007-06-17 23:15:00,92.59,92.614,92.556,92.572,179600000.0
2007-06-17 23:30:00,92.583,92.662,92.57,92.635,178000000.0
2007-06-17 23:45:00,92.641,92.828,92.641,92.801,182400000.0
2007-06-18 00:00:00,92.81,92.891,92.808,92.841,191400000.0
2007-06-18 00:15:00,92.848,92.905,92.782,92.824,181800000.0
2007-06-18 00:30:00,92.829,92.91,92.826,92.909,203200000.0
2007-06-18 00:45:00,92.906,92.941,92.851,92.939,196800000.0
2007-06-18 01:00:00,92.935,92.951,92.848,92.921,173800000.0
2007-06-18 01:15:00,92.904,92.954,92.904,92.931,189800000.0
2007-06-18 01:30:00,92.928,93.015,92.807,92.997,184400000.0
2007-06-18 01:45:00,93.008,93.03,92.963,92.989,202000000.0
2007-06-18 02:00:00,92.983,92.991,92.783,92.783,201000000.0
2007-06-18 02:15:00,92.775,92.86,92.748,92.854,185000000.0
2007-06-18 02:30:00,92.843,92.887,92.817,92.875,189800000.0
2007-06-18 02:45:00,92.881,92.97,92.87,92.903,173800000.0
2007-06-18 03:00:00,92.899,92.964,92.817,92.96,196200000.0
2007-06-18 03:15:00,92.966,93.033,92.956,93.008,199400000.0
2007-06-18 03:30:00,93.006,93.043,92.938,93.013,194000000.0
2007-06-18 03:45:00,93.04,93.084,93.03,93.066,190800000.0
2007-06-18 04:00:00,93.059,93.114,93.044,93.044,181600000.0
2007-06-18 04:15:00,93.086,93.093,92.955,93.053,190400000.0
2007-06-18 04:30:00,93.046,93.079,93.018,93.018,180000000.0
2007-06-18 04:45:00,93.032,93.062,92.941,93.051,192400000.0
2007-06-18 05:00:00,93.027,93.113,93.018,93.107,188800000.0
2007-06-18 05:15:00,93.104,93.173,93.06,93.134,198400000.0
2007-06-18 05:30:00,93.145,93.153,93.075,93.15,187000000.0
2007-06-18 05:45:00,93.147,93.192,93.073,93.114,178400000.0
2007-06-18 06:00:00,93.123,93.175,93.053,93.148,172800000.0
2007-06-18 06:15:00,93.147,93.177,93.097,93.177,179200000.0
2007-06-18 06:30:00,93.156,93.189,93.125,93.14,201400000.0
2007-06-18 06:45:00,93.156,93.213,93.126,93.199,198600000.0
2007-06-18 07:00:00,93.204,93.215,93.145,93.185,197400000.0
2007-06-18 07:15:00,93.195,93.232,93.171,93.212,206400000.0
2007-06-18 07:30:00,93.203,93.227,93.143,93.218,192800000.0
2007-06-18 07:45:00,93.216,93.27,93.209,93.251,204600000.0
2007-06-18 08:00:00,93.252,93.427,93.231,93.394,203200000.0
2007-06-18 08:15:00,93.414,93.429,93.304,93.363,201600000.0
2007-06-18 08:30:00,93.354,93.394,93.328,93.382,209600000.0
2007-06-18 08:45:00,93.373,93.459,93.361,93.442,201600000.0
2007-06-18 09:00:00,93.438,93.477,93.286,93.289,195200000.0
2007-06-18 09:15:00,93.305,93.388,93.27,93.356,191800000.0
2007-06-18 09:30:00,93.343,93.343,93.246,93.285,199600000.0
2007-06-18 09:45:00,93.307,93.317,93.217,93.3,205600000.0
2007-06-18 10:00:00,93.301,93.302,93.208,93.219,196800000.0
2007-06-18 10:15:00,93.206,93.214,93.104,93.169,177000000.0
2007-06-18 10:30:00,93.155,93.182,93.06,93.182,186400000.0
2007-06-18 10:45:00,93.179,93.204,93.068,93.151,204200000.0
2007-06-18 11:00:00,93.167,93.2,93.105,93.188,217000000.0
2007-06-18 11:15:00,93.186,93.205,93.132,93.183,201600000.0
2007-06-18 11:30:00,93.183,93.191,93.01,93.049,193000000.0
2007-06-18 11:45:00,93.046,93.061,92.966,93.049,189600000.0
2007-06-18 12:00:00,93.028,93.183,93.024,93.126,192000000.0
2007-06-18 12:15:00,93.129,93.132,93.033,93.039,205200000.0
2007-06-18 12:30:00,93.031,93.079,92.968,93.022,210400000.0
2007-06-18 12:45:00,93.034,93.034,92.974,93.002,203200000.0
2007-06-18 13:00:00,93.007,93.061,92.968,93.048,200000000.0
2007-06-18 13:15:00,93.066,93.105,92.999,93.093,206800000.0
2007-06-18 13:30:00,93.082,93.097,93.029,93.029,311800000.0
2007-06-18 13:45:00,93.025,93.062,92.913,92.946,283000000.0
2007-06-18 14:00:00,92.954,93.068,92.951,93.068,370200000.0
2007-06-18 14:15:00,93.083,93.099,93.061,93.081,325200000.0
2007-06-18 14:30:00,93.079,93.134,93.059,93.124,367200000.0
2007-06-18 14:45:00,93.126,93.203,93.093,93.203,266800000.0
2007-06-18 15:00:00,93.199,93.265,93.195,93.202,341200000.0
2007-06-18 15:15:00,93.202,93.256,93.106,93.19,459000000.0
2007-06-18 15:30:00,93.086,93.235,93.047,93.225,608200000.0
2007-06-18 15:45:00,93.234,93.237,93.121,93.166,339400000.0
2007-06-18 16:00:00,93.166,93.178,92.992,93.068,600400000.0
2007-06-18 16:15:00,93.058,93.092,93.036,93.06,413800000.0
2007-06-18 16:30:00,93.07,93.139,93.059,93.136,560400000.0
2007-06-18 16:45:00,93.119,93.207,93.095,93.207,567800000.0
2007-06-18 17:00:00,93.227,93.249,93.185,93.226,625200000.0
2007-06-18 17:15:00,93.242,93.247,93.137,93.157,401200000.0
2007-06-18 17:30:00,93.14,93.179,93.133,93.156,550400000.0
2007-06-18 17:45:00,93.173,93.187,93.146,93.165,610800000.0
2007-06-18 18:00:00,93.155,93.16,93.088,93.12,438000000.0
2007-06-18 18:15:00,93.133,93.173,93.13,93.173,531200000.0
2007-06-18 18:30:00,93.163,93.167,93.055,93.142,738800000.0
2007-06-18 18:45:00,93.153,93.191,93.107,93.163,323000000.0
2007-06-18 19:00:00,93.167,93.169,93.07,93.076,324000000.0
2007-06-18 19:15:00,93.064,93.132,93.049,93.108,291600000.0
2007-06-18 19:30:00,93.125,93.125,93.064,93.11,185000000.0
2007-06-18 19:45:00,93.116,93.179,93.102,93.179,214400000.0
2007-06-18 20:00:00,93.156,93.159,93.055,93.111,247800000.0
2007-06-18 20:15:00,93.106,93.165,93.085,93.165,239800000.0
2007-06-18 20:30:00,93.167,93.167,93.114,93.132,200800000.0
2007-06-18 20:45:00,93.139,93.158,93.092,93.147,213200000.0
2007-06-18 21:00:00,93.137,93.153,93.099,93.153,207400000.0
2007-06-18 21:15:00,93.132,93.158,93.047,93.149,188600000.0
2007-06-18 21:30:00,93.146,93.158,93.04,93.158,206400000.0
2007-06-18 21:45:00,93.155,93.171,93.132,93.156,203600000.0
2007-06-18 22:00:00,93.135,93.174,93.129,93.14,209600000.0
2007-06-18 22:15:00,93.139,93.197,93.139,93.184,174400000.0
2007-06-18 22:30:00,93.19,93.214,93.117,93.199,221200000.0
2007-06-18 22:45:00,93.196,93.222,93.158,93.162,210000000.0
2007-06-18 23:00:00,93.178,93.203,93.156,93.181,233000000.0
2007-06-18 23:15:00,93.183,93.227,93.141,93.184,194400000.0
2007-06-18 23:30:00,93.196,93.204,93.081,93.09,226800000.0
2007-06-18 23:45:00,93.077,93.177,93.046,93.082,188200000.0
2007-06-19 00:00:00,93.089,93.128,93.07,93.1,181200000.0
2007-06-19 00:15:00,93.106,93.15,93.062,93.15,213800000.0
2007-06-19 00:30:00,93.125,93.226,93.122,93.199,213200000.0
2007-06-19 00:45:00,93.192,93.251,93.192,93.25,189200000.0
2007-06-19 01:00:00,93.251,93.318,93.229,93.296,198800000.0
2007-06-19 01:15:00,93.296,93.305,93.252,93.274,211000000.0
2007-06-19 01:30:00,93.27,93.346,93.252,93.336,201400000.0
2007-06-19 01:45:00,93.344,93.354,93.194,93.239,209600000.0
2007-06-19 02:00:00,93.241,93.256,93.189,93.229,199800000.0
2007-06-19 02:15:00,93.244,93.246,93.111,93.218,199800000.0
2007-06-19 02:30:00,93.209,93.24,93.186,93.208,189200000.0
2007-06-19 02:45:00,93.225,93.292,93.185,93.228,174400000.0
2007-06-19 03:00:00,93.238,93.257,93.156,93.233,204000000.0
2007-06-19 03:15:00,93.228,93.264,93.19,93.219,202600000.0
2007-06-19 03:30:00,93.231,93.231,93.153,93.162,191400000.0
2007-06-19 03:45:00,93.159,93.228,93.14,93.22,191400000.0
2007-06-19 04:00:00,93.212,93.233,93.195,93.223,182200000.0
2007-06-19 04:15:00,93.222,93.259,93.091,93.234,189200000.0
2007-06-19 04:30:00,93.206,93.298,93.206,93.259,175400000.0
2007-06-19 04:45:00,93.262,93.299,93.203,93.277,182400000.0
2007-06-19 05:00:00,93.308,93.352,93.28,93.338,186600000.0
2007-06-19 05:15:00,93.333,93.382,93.289,93.326,188400000.0
2007-06-19 05:30:00,93.339,93.358,93.308,93.358,182800000.0
2007-06-19 05:45:00,93.355,93.372,93.255,93.333,179600000.0
2007-06-19 06:00:00,93.36,93.368,93.256,93.321,179200000.0
2007-06-19 06:15:00,93.322,93.348,93.312,93.324,178400000.0
2007-06-19 06:30:00,93.315,93.335,93.29,93.33,195200000.0
2007-06-19 06:45:00,93.327,93.356,93.299,93.328,197200000.0
2007-06-19 07:00:00,93.333,93.347,93.253,93.315,197200000.0
2007-06-19 07:15:00,93.32,93.336,93.283,93.295,211400000.0
2007-06-19 07:30:00,93.295,93.306,93.25,93.306,191200000.0
2007-06-19 07:45:00,93.292,93.338,93.281,93.33,204600000.0
2007-06-19 08:00:00,93.338,93.338,93.266,93.321,203600000.0
2007-06-19 08:15:00,93.332,93.34,93.243,93.266,201800000.0
2007-06-19 08:30:00,93.265,93.318,93.235,93.314,208800000.0
2007-06-19 08:45:00,93.314,93.345,93.291,93.313,199800000.0
2007-06-19 09:00:00,93.304,93.325,93.183,93.193,195200000.0
2007-06-19 09:15:00,93.203,93.315,93.198,93.314,190800000.0
2007-06-19 09:30:00,93.308,93.357,93.267,93.29,198800000.0
2007-06-19 09:45:00,93.305,93.36,93.236,93.292,205800000.0
2007-06-19 10:00:00,93.272,93.279,93.187,93.22,193400000.0
2007-06-19 10:15:00,93.209,93.265,93.203,93.247,187200000.0
2007-06-19 10:30:00,93.249,93.268,93.155,93.239,186600000.0
2007-06-19 10:45:00,93.221,93.248,93.148,93.202,204400000.0
2007-06-19 11:00:00,93.216,93.255,93.17,93.235,217600000.0
2007-06-19 11:15:00,93.221,93.269,93.211,93.247,201000000.0
2007-06-19 11:30:00,93.243,93.26,93.178,93.258,193600000.0
2007-06-19 11:45:00,93.259,93.293,93.188,93.274,183400000.0
2007-06-19 12:00:00,93.282,93.307,93.214,93.301,192000000.0
2007-06-19 12:15:00,93.306,93.342,93.244,93.298,203000000.0
2007-06-19 12:30:00,93.305,93.318,93.203,93.261,212000000.0
2007-06-19 12:45:00,93.258,93.285,93.164,93.182,201400000.0
2007-06-19 13:00:00,93.155,93.234,93.155,93.173,200000000.0
2007-06-19 13:15:00,93.187,93.277,93.165,93.244,206800000.0
2007-06-19 13:30:00,93.258,93.287,93.252,93.268,310800000.0
2007-06-19 13:45:00,93.261,93.292,93.229,93.283,283200000.0
2007-06-19 14:00:00,93.27,93.325,93.199,93.208,371400000.0
2007-06-19 14:15:00,93.219,93.219,93.159,93.166,325600000.0
2007-06-19 14:30:00,93.157,93.282,93.157,93.256,364400000.0
2007-06-19 14:45:00,93.259,93.259,93.207,93.207,269000000.0
2007-06-19 15:00:00,93.2,93.224,93.146,93.211,342400000.0
2007-06-19 15:15:00,93.208,93.215,93.079,93.165,456800000.0
2007-06-19 15:30:00,93.087,93.222,93.067,93.176,607200000.0
2007-06-19 15:45:00,93.178,93.296,93.146,93.289,339400000.0
2007-06-19 16:00:00,93.3,93.381,93.282,93.37,602200000.0
2007-06-19 16:15:00,93.401,93.483,93.367,93.479,414400000.0
2007-06-19 16:30:00,93.456,93.468,93.355,93.411,562600000.0
2007-06-19 16:45:00,93.403,93.499,93.357,93.442,565400000.0
2007-06-19 17:00:00,93.455,93.466,93.332,93.362,626800000.0
2007-06-19 17:15:00,93.365,93.41,93.347,93.396,403000000.0
2007-06-19 17:30:00,93.398,93.399,93.345,93.393,551200000.0
2007-06-19 17:45:00,93.383,93.499,93.383,93.477,613800000.0
2007-06-19 18:00:00,93.48,93.522,93.451,93.496,439600000.0
2007-06-19 18:15:00,93.52,93.55,93.487,93.487,530000000.0
2007-06-19 18:30:00,93.487,93.538,93.467,93.531,738000000.0
2007-06-19 18:45:00,93.536,93.549,93.492,93.498,341200000.0
2007-06-19 19:00:00,93.496,93.538,93.488,93.527,321200000.0
2007-06-19 19:15:00,93.521,93.527,93.489,93.501,291200000.0
2007-06-19 19:30:00,93.509,93.525,93.489,93.519,185000000.0
2007-06-19 19:45:00,93.523,93.536,93.477,93.483,214800000.0
2007-06-19 20:00:00,93.478,93.609,93.455,93.6,247400000.0
2007-06-19 20:15:00,93.611,93.623,93.488,93.598,249000000.0
2007-06-19 20:30:00,93.64,93.642,93.556,93.575,200400000.0
2007-06-19 20:45:00,93.578,93.643,93.572,93.619,212600000.0
2007-06-19 21:00:00,93.603,93.627,93.577,93.605,207200000.0
2007-06-19 21:15:00,93.601,93.621,93.51,93.621,188200000.0
2007-06-19 21:30:00,93.637,93.637,93.468,93.573,201000000.0
2007-06-19 21:45:00,93.576,93.588,93.519,93.53,203000000.0
2007-06-19 22:00:00,93.533,93.561,93.526,93.551,209000000.0
2007-06-19 22:15:00,93.545,93.578,93.514,93.531,177000000.0
2007-06-19 22:30:00,93.556,93.561,93.48,93.501,221200000.0
2007-06-19 22:45:00,93.501,93.501,93.444,93.474,204800000.0
2007-06-19 23:00:00,93.481,93.535,93.403,93.498,216800000.0
2007-06-19 23:15:00,93.501,93.584,93.482,93.556,195200000.0
2007-06-19 23:30:00,93.564,93.571,93.499,93.518,222400000.0
2007-06-19 23:45:00,93.518,93.556,93.447,93.515,187600000.0
2007-06-20 00:00:00,93.521,93.556,93.499,93.534,170000000.0
2007-06-20 00:15:00,93.544,93.565,93.516,93.535,218600000.0
2007-06-20 00:30:00,93.521,93.543,93.441,93.486,213000000.0
2007-06-20 00:45:00,93.474,93.514,93.462,93.506,190200000.0
2007-06-20 01:00:00,93.497,93.583,93.428,93.569,199400000.0
2007-06-20 01:15:00,93.562,93.595,93.521,93.575,211400000.0
2007-06-20 01:30:00,93.587,93.607,93.524,93.525,187600000.0
2007-06-20 01:45:00,93.515,93.616,93.515,93.601,203600000.0
2007-06-20 02:00:00,93.577,93.591,93.492,93.57,201000000.0
2007-06-20 02:15:00,93.567,93.585,93.459,93.507,185400000.0
2007-06-20 02:30:00,93.512,93.59,93.512,93.565,190200000.0
2007-06-20 02:45:00,93.567,93.658,93.559,93.602,174400000.0
2007-06-20 03:00:00,93.635,93.65,93.543,93.595,195600000.0
2007-06-20 03:15:00,93.598,93.633,93.585,93.618,203200000.0
2007-06-20 03:30:00,93.614,93.686,93.518,93.546,191800000.0
2007-06-20 03:45:00,93.556,93.625,93.519,93.549,194400000.0
2007-06-20 04:00:00,93.538,93.647,93.52,93.575,182200000.0
2007-06-20 04:15:00,93.585,93.585,93.446,93.545,188600000.0
2007-06-20 04:30:00,93.519,93.557,93.493,93.516,180800000.0
2007-06-20 04:45:00,93.504,93.53,93.417,93.509,201200000.0
2007-06-20 05:00:00,93.499,93.541,93.477,93.519,192000000.0
2007-06-20 05:15:00,93.503,93.561,93.449,93.556,199800000.0
2007-06-20 05:30:00,93.549,93.618,93.528,93.601,188200000.0
2007-06-20 05:45:00,93.601,93.625,93.49,93.56,196200000.0
2007-06-20 06:00:00,93.568,93.608,93.498,93.579,173000000.0
2007-06-20 06:15:00,93.58,93.618,93.575,93.618,178600000.0
2007-06-20 06:30:00,93.607,93.658,93.607,93.643,194000000.0
2007-06-20 06:45:00,93.64,93.665,93.62,93.655,198200000.0
2007-06-20 07:00:00,93.634,93.683,93.595,93.657,196200000.0
2007-06-20 07:15:00,93.664,93.672,93.613,93.624,211400000.0
2007-06-20 07:30:00,93.622,93.637,93.597,93.6,192400000.0
2007-06-20 07:45:00,93.591,93.596,93.547,93.552,202400000.0
2007-06-20 08:00:00,93.552,93.56,93.471,93.522,203200000.0
2007-06-20 08:15:00,93.512,93.513,93.438,93.468,204000000.0
2007-06-20 08:30:00,93.473,93.572,93.473,93.493,206600000.0
2007-06-20 08:45:00,93.487,93.552,93.474,93.512,200400000.0
2007-06-20 09:00:00,93.507,93.545,93.449,93.486,194600000.0
2007-06-20 09:15:00,93.492,93.501,93.41,93.422,192000000.0
2007-06-20 09:30:00,93.426,93.654,93.426,93.592,198600000.0
2007-06-20 09:45:00,93.593,93.685,93.545,93.677,205400000.0
2007-06-20 10:00:00,93.705,93.747,93.601,93.622,193000000.0
2007-06-20 10:15:00,93.619,93.675,93.605,93.647,181800000.0
2007-06-20 10:30:00,93.647,93.73,93.618,93.693,187200000.0
2007-06-20 10:45:00,93.688,93.871,93.68,93.825,204600000.0
2007-06-20 11:00:00,93.835,93.84,93.769,93.793,217000000.0
2007-06-20 11:15:00,93.789,93.808,93.753,93.801,202000000.0
2007-06-20 11:30:00,93.799,93.829,93.771,93.807,193400000.0
2007-06-20 11:45:00,93.812,93.843,93.769,93.827,183400000.0
2007-06-20 12:00:00,93.833,93.874,93.817,93.859,191400000.0
2007-06-20 12:15:00,93.862,93.945,93.839,93.935,205000000.0
2007-06-20 12:30:00,93.917,93.964,93.787,93.918,211400000.0
2007-06-20 12:45:00,93.916,93.946,93.868,93.883,201800000.0
2007-06-20 13:00:00,93.895,93.968,93.885,93.949,199800000.0
2007-06-20 13:15:00,93.972,94.003,93.801,93.894,207200000.0
2007-06-20 13:30:00,93.902,93.924,93.872,93.893,311400000.0
2007-06-20 13:45:00,93.901,93.976,93.894,93.976,282600000.0
2007-06-20 14:00:00,93.97,94.104,93.962,94.066,371800000.0
2007-06-20 14:15:00,94.081,94.215,94.041,94.112,325400000.0
2007-06-20 14:30:00,94.107,94.151,94.074,94.127,366800000.0
2007-06-20 14:45:00,94.129,94.23,94.09,94.23,268800000.0
2007-06-20 15:00:00,94.263,94.279,94.056,94.056,341200000.0
2007-06-20 15:15:00,94.052,94.089,93.961,94.047,457400000.0
2007-06-20 15:30:00,93.964,94.111,93.937,94.071,606600000.0
2007-06-20 15:45:00,94.073,94.084,93.949,94.057,339600000.0
2007-06-20 16:00:00,94.058,94.162,93.97,94.155,599000000.0
2007-06-20 16:15:00,94.157,94.194,94.13,94.194,414400000.0
2007-06-20 16:30:00,94.206,94.249,94.128,94.183,559200000.0
2007-06-20 16:45:00,94.202,94.347,94.202,94.329,567800000.0
2007-06-20 17:00:00,94.33,94.333,94.248,94.278,626600000.0
2007-06-20 17:15:00,94.279,94.327,94.218,94.231,402600000.0
2007-06-20 17:30:00,94.223,94.273,94.178,94.207,551400000.0
2007-06-20 17:45:00,94.209,94.256,94.2,94.214,611400000.0
2007-06-20 18:00:00,94.209,94.26,94.206,94.233,436600000.0
2007-06-20 18:15:00,94.24,94.292,94.234,94.267,529200000.0
2007-06-20 18:30:00,94.267,94.267,94.189,94.199,739400000.0
2007-06-20 18:45:00,94.212,94.286,94.197,94.27,342200000.0
2007-06-20 19:00:00,94.27,94.279,94.155,94.155,324000000.0
2007-06-20 19:15:00,94.16,94.191,94.104,94.139,291400000.0
2007-06-20 19:30:00,94.129,94.196,94.108,94.169,184800000.0
2007-06-20 19:45:00,94.165,94.192,94.126,94.153,213800000.0
2007-06-20 20:00:00,94.15,94.182,94.103,94.167,247800000.0
2007-06-20 20:15:00,94.167,94.168,94.094,94.103,240400000.0
2007-06-20 20:30:00,94.099,94.11,94.063,94.08,200200000.0
2007-06-20 20:45:00,94.08,94.086,94.046,94.076,211600000.0
2007-06-20 21:00:00,94.092,94.144,94.008,94.042,208400000.0
2007-06-20 21:15:00,94.054,94.067,93.967,94.013,188800000.0
2007-06-20 21:30:00,94.01,94.022,93.843,93.907,200400000.0
2007-06-20 21:45:00,93.907,93.94,93.819,93.857,202000000.0
2007-06-20 22:00:00,93.86,93.865,93.772,93.811,209000000.0
2007-06-20 22:15:00,93.812,93.946,93.787,93.921,164200000.0
2007-06-20 22:30:00,93.914,93.938,93.753,93.853,220200000.0
2007-06-20 22:45:00,93.85,93.868,93.79,93.826,204200000.0
2007-06-20 23:00:00,93.814,93.814,93.706,93.741,232400000.0
2007-06-20 23:15:00,93.735,93.743,93.633,93.688,195400000.0
2007-06-20 23:30:00,93.694,93.694,93.616,93.659,229200000.0
2007-06-20 23:45:00,93.644,93.721,93.604,93.706,188000000.0
2007-06-21 00:00:00,93.702,93.763,93.682,93.72,182400000.0
2007-06-21 00:15:00,93.719,93.737,93.683,93.704,214200000.0
2007-06-21 00:30:00,93.711,93.743,93.626,93.661,207800000.0
2007-06-21 00:45:00,93.658,93.686,93.572,93.572,189800000.0
2007-06-21 01:00:00,93.578,93.672,93.523,93.659,199800000.0
2007-06-21 01:15:00,93.665,93.862,93.665,93.817,207600000.0
2007-06-21 01:30:00,93.813,93.882,93.807,93.818,201000000.0
2007-06-21 01:45:00,93.831,93.863,93.783,93.863,199400000.0
2007-06-21 02:00:00,93.873,93.911,93.853,93.886,201000000.0
2007-06-21 02:15:00,93.895,93.942,93.839,93.912,189200000.0
2007-06-21 02:30:00,93.898,94.031,93.889,93.999,190200000.0
2007-06-21 02:45:00,94.001,94.03,93.895,94.02,173800000.0
2007-06-21 03:00:00,94.02,94.081,93.929,94.081,196600000.0
2007-06-21 03:15:00,94.095,94.108,94.025,94.073,203200000.0
2007-06-21 03:30:00,94.056,94.118,93.995,94.106,191400000.0
2007-06-21 03:45:00,94.094,94.169,94.085,94.166,192200000.0
2007-06-21 04:00:00,94.173,94.27,94.137,94.217,181800000.0
2007-06-21 04:15:00,94.217,94.263,94.133,94.143,190400000.0
2007-06-21 04:30:00,94.125,94.201,94.098,94.169,180800000.0
2007-06-21 04:45:00,94.176,94.234,94.053,94.234,192400000.0
2007-06-21 05:00:00,94.182,94.236,94.176,94.225,191400000.0
2007-06-21 05:15:00,94.235,94.299,94.186,94.217,176400000.0
2007-06-21 05:30:00,94.226,94.327,94.201,94.252,188600000.0
2007-06-21 05:45:00,94.246,94.315,94.211,94.287,195600000.0
2007-06-21 06:00:00,94.283,94.319,94.194,94.318,173200000.0
2007-06-21 06:15:00,94.312,94.339,94.302,94.333,181800000.0
2007-06-21 06:30:00,94.339,94.359,94.265,94.277,203600000.0
2007-06-21 06:45:00,94.279,94.315,94.249,94.311,198600000.0
2007-06-21 07:00:00,94.308,94.313,94.217,94.278,196600000.0
2007-06-21 07:15:00,94.274,94.28,94.228,94.251,213200000.0
2007-06-21 07:30:00,94.262,94.315,94.21,94.275,193600000.0
2007-06-21 07:45:00,94.27,94.391,94.228,94.374,203000000.0
2007-06-21 08:00:00,94.389,94.607,94.386,94.429,201200000.0
2007-06-21 08:15:00,94.442,94.491,94.439,94.463,201000000.0
2007-06-21 08:30:00,94.46,94.514,94.438,94.456,210200000.0
2007-06-21 08:45:00,94.441,94.502,94.437,94.48,201000000.0
2007-06-21 09:00:00,94.492,94.503,94.393,94.401,194000000.0
2007-06-21 09:15:00,94.401,94.461,94.321,94.326,192000000.0
2007-06-21 09:30:00,94.327,94.346,94.269,94.302,198000000.0
2007-06-21 09:45:00,94.325,94.369,94.269,94.344,205200000.0
2007-06-21 10:00:00,94.354,94.431,94.341,94.409,187200000.0
2007-06-21 10:15:00,94.397,94.424,94.365,94.397,187200000.0
2007-06-21 10:30:00,94.38,94.407,94.294,94.35,187200000.0
2007-06-21 10:45:00,94.359,94.397,94.273,94.33,203600000.0
2007-06-21 11:00:00,94.339,94.364,94.252,94.319,216400000.0
2007-06-21 11:15:00,94.316,94.358,94.306,94.319,201000000.0
2007-06-21 11:30:00,94.328,94.342,94.257,94.257,192800000.0
2007-06-21 11:45:00,94.268,94.291,94.184,94.237,189800000.0
2007-06-21 12:00:00,94.239,94.265,94.211,94.237,191800000.0
2007-06-21 12:15:00,94.244,94.271,94.204,94.215,204800000.0
2007-06-21 12:30:00,94.208,94.235,94.082,94.228,211000000.0
2007-06-21 12:45:00,94.22,94.259,94.186,94.186,202000000.0
2007-06-21 13:00:00,94.142,94.253,94.126,94.126,198200000.0
2007-06-21 13:15:00,94.14,94.219,94.1,94.201,213600000.0
2007-06-21 13:30:00,94.221,94.338,94.22,94.263,312000000.0
2007-06-21 13:45:00,94.264,94.282,94.205,94.254,282000000.0
2007-06-21 14:00:00,94.254,94.313,94.234,94.288,372800000.0
2007-06-21 14:15:00,94.287,94.29,94.167,94.167,324600000.0
2007-06-21 14:30:00,94.164,94.234,94.109,94.204,366000000.0
2007-06-21 14:45:00,94.22,94.282,94.205,94.282,268400000.0
2007-06-21 15:00:00,94.316,94.378,94.316,94.338,341200000.0
2007-06-21 15:15:00,94.318,94.324,94.188,94.272,457800000.0
2007-06-21 15:30:00,94.223,94.346,94.176,94.188,608200000.0
2007-06-21 15:45:00,94.172,94.208,94.102,94.107,341000000.0
2007-06-21 16:00:00,94.104,94.164,94.071,94.15,601000000.0
2007-06-21 16:15:00,94.147,94.2,94.099,94.117,414200000.0
2007-06-21 16:30:00,94.111,94.197,94.098,94.179,561000000.0
2007-06-21 16:45:00,94.174,94.222,94.113,94.113,566400000.0
2007-06-21 17:00:00,94.118,94.21,94.118,94.18,626400000.0
2007-06-21 17:15:00,94.188,94.215,94.15,94.192,400800000.0
2007-06-21 17:30:00,94.17,94.199,94.105,94.115,550200000.0
2007-06-21 17:45:00,94.105,94.194,94.084,94.168,612600000.0
2007-06-21 18:00:00,94.175,94.193,94.116,94.191,437200000.0
2007-06-21 18:15:00,94.188,94.241,94.165,94.204,532200000.0
2007-06-21 18:30:00,94.204,94.254,94.191,94.222,739600000.0
2007-06-21 18:45:00,94.224,94.257,94.205,94.248,341200000.0
2007-06-21 19:00:00,94.245,94.357,94.23,94.357,321400000.0
2007-06-21 19:15:00,94.368,94.368,94.236,94.25,291400000.0
2007-06-21 19:30:00,94.259,94.308,94.258,94.275,185000000.0
2007-06-21 19:45:00,94.283,94.388,94.279,94.364,212000000.0
2007-06-21 20:00:00,94.371,94.388,94.315,94.356,246600000.0
2007-06-21 20:15:00,94.362,94.395,94.333,94.382,240200000.0
2007-06-21 20:30:00,94.375,94.375,94.267,94.269,198800000.0
2007-06-21 20:45:00,94.238,94.274,94.216,94.243,213200000.0
2007-06-21 21:00:00,94.235,94.322,94.227,94.305,207400000.0
2007-06-21 21:15:00,94.303,94.329,94.229,94.31,187600000.0
2007-06-21 21:30:00,94.373,94.373,94.233,94.301,183400000.0
2007-06-21 21:45:00,94.29,94.315,94.278,94.28,203000000.0
2007-06-21 22:00:00,94.312,94.329,94.281,94.309,209400000.0
2007-06-21 22:15:00,94.306,94.359,94.296,94.34,173200000.0
2007-06-21 22:30:00,94.339,94.384,94.27,94.352,220800000.0
2007-06-21 22:45:00,94.368,94.432,94.353,94.412,204800000.0
2007-06-21 23:00:00,94.434,94.454,94.39,94.43,233200000.0
2007-06-21 23:15:00,94.43,94.442,94.299,94.347,195200000.0
2007-06-21 23:30:00,94.353,94.418,94.35,94.382,221600000.0
2007-06-21 23:45:00,94.383,94.445,94.326,94.42,188800000.0
2007-06-22 00:00:00,94.437,94.456,94.378,94.444,182400000.0
2007-06-22 00:15:00,94.44,94.454,94.407,94.428,213800000.0
2007-06-22 00:30:00,94.433,94.483,94.407,94.433,209000000.0
2007-06-22 00:45:00,94.435,94.461,94.405,94.405,188600000.0
2007-06-22 01:00:00,94.424,94.446,94.364,94.377,199800000.0
2007-06-22 01:15:00,94.415,94.415,94.347,94.388,210400000.0
2007-06-22 01:30:00,94.395,94.418,94.345,94.386,201800000.0
2007-06-22 01:45:00,94.409,94.465,94.399,94.426,199200000.0
2007-06-22 02:00:00,94.439,94.486,94.424,94.451,201400000.0
2007-06-22 02:15:00,94.439,94.508,94.383,94.48,185000000.0
2007-06-22 02:30:00,94.455,94.498,94.445,94.471,188600000.0
2007-06-22 02:45:00,94.47,94.537,94.428,94.533,173800000.0
2007-06-22 03:00:00,94.555,94.587,94.455,94.488,181200000.0
2007-06-22 03:15:00,94.511,94.585,94.483,94.544,202600000.0
2007-06-22 03:30:00,94.548,94.555,94.458,94.511,193400000.0
2007-06-22 03:45:00,94.511,94.526,94.482,94.516,192000000.0
2007-06-22 04:00:00,94.528,94.552,94.494,94.531,182200000.0
2007-06-22 04:15:00,94.556,94.556,94.433,94.543,187600000.0
2007-06-22 04:30:00,94.52,94.653,94.52,94.652,180200000.0
2007-06-22 04:45:00,94.658,94.688,94.543,94.622,193600000.0
2007-06-22 05:00:00,94.608,94.616,94.543,94.56,187600000.0
2007-06-22 05:15:00,94.553,94.584,94.503,94.566,197200000.0
2007-06-22 05:30:00,94.55,94.586,94.534,94.571,189200000.0
2007-06-22 05:45:00,94.571,94.582,94.415,94.533,196800000.0
2007-06-22 06:00:00,94.549,94.594,94.485,94.552,178000000.0
2007-06-22 06:15:00,94.548,94.646,94.545,94.613,187000000.0
2007-06-22 06:30:00,94.597,94.643,94.552,94.603,194600000.0
2007-06-22 06:45:00,94.633,94.706,94.607,94.66,197600000.0
2007-06-22 07:00:00,94.656,94.674,94.601,94.665,195600000.0
2007-06-22 07:15:00,94.657,94.669,94.6,94.64,206400000.0
2007-06-22 07:30:00,94.628,94.742,94.617,94.667,194000000.0
2007-06-22 07:45:00,94.667,94.692,94.646,94.655,204800000.0
2007-06-22 08:00:00,94.664,94.798,94.65,94.769,203600000.0
2007-06-22 08:15:00,94.785,94.871,94.755,94.833,207400000.0
2007-06-22 08:30:00,94.831,94.868,94.76,94.779,208800000.0
2007-06-22 08:45:00,94.775,94.795,94.698,94.765,201800000.0
2007-06-22 09:00:00,94.788,94.896,94.727,94.865,195200000.0
2007-06-22 09:15:00,94.868,94.95,94.849,94.946,190200000.0
2007-06-22 09:30:00,94.943,94.972,94.839,94.853,199800000.0
2007-06-22 09:45:00,94.863,94.937,94.816,94.933,205200000.0
2007-06-22 10:00:00,94.928,94.952,94.902,94.933,196800000.0
2007-06-22 10:15:00,94.931,95.015,94.903,94.933,189600000.0
2007-06-22 10:30:00,94.923,94.969,94.861,94.954,187200000.0
2007-06-22 10:45:00,94.948,94.954,94.812,94.872,204200000.0
2007-06-22 11:00:00,94.863,94.916,94.83,94.889,218400000.0
2007-06-22 11:15:00,94.881,94.886,94.738,94.786,201800000.0
2007-06-22 11:30:00,94.799,94.838,94.765,94.787,193000000.0
2007-06-22 11:45:00,94.787,94.881,94.743,94.805,184400000.0
2007-06-22 12:00:00,94.814,94.85,94.762,94.85,192000000.0
2007-06-22 12:15:00,94.859,94.893,94.816,94.863,203600000.0
2007-06-22 12:30:00,94.849,94.904,94.729,94.84,210400000.0
2007-06-22 12:45:00,94.845,94.997,94.809,94.989,202000000.0
2007-06-22 13:00:00,95.026,95.061,94.957,94.963,200000000.0
2007-06-22 13:15:00,94.998,95.015,94.903,94.998,204600000.0
2007-06-22 13:30:00,95.008,95.066,94.984,95.023,312000000.0
2007-06-22 13:45:00,95.035,95.067,94.981,95.022,282400000.0
2007-06-22 14:00:00,95.013,95.038,94.943,94.965,372400000.0
2007-06-22 14:15:00,94.965,94.979,94.843,94.937,326400000.0
2007-06-22 14:30:00,94.908,95.159,94.831,95.104,366600000.0
2007-06-22 14:45:00,95.106,95.107,94.987,95.047,267400000.0
2007-06-22 15:00:00,95.042,95.115,95.03,95.115,342200000.0
2007-06-22 15:15:00,95.14,95.148,94.986,95.07,458400000.0
2007-06-22 15:30:00,95.003,95.127,95.003,95.054,605400000.0
2007-06-22 15:45:00,95.051,95.087,95.018,95.07,339000000.0
2007-06-22 16:00:00,95.078,95.093,94.973,95.003,600800000.0
2007-06-22 16:15:00,95.008,95.05,94.973,94.98,413800000.0
2007-06-22 16:30:00,94.954,94.954,94.834,94.862,561800000.0
2007-06-22 16:45:00,94.853,95.127,94.853,95.098,568600000.0
2007-06-22 17:00:00,95.097,95.126,95.075,95.108,628400000.0
2007-06-22 17:15:00,95.105,95.112,95.057,95.093,402600000.0
2007-06-22 17:30:00,95.084,95.099,95.026,95.059,551800000.0
2007-06-22 17:45:00,95.067,95.098,95.028,95.089,610600000.0
2007-06-22 18:00:00,95.119,95.147,95.095,95.101,438000000.0
2007-06-22 18:15:00,95.085,95.088,94.96,94.999,531200000.0
2007-06-22 18:30:00,94.988,94.998,94.924,94.973,741200000.0
2007-06-22 18:45:00,94.999,94.999,94.922,94.932,342000000.0
2007-06-22 19:00:00,94.936,94.968,94.793,94.796,321800000.0
2007-06-22 19:15:00,94.792,94.844,94.78,94.802,290400000.0
2007-06-22 19:30:00,94.813,94.829,94.776,94.806,185600000.0
2007-06-22 19:45:00,94.816,94.848,94.783,94.796,213200000.0
2007-06-22 20:00:00,94.797,94.8,94.715,94.768,246200000.0
2007-06-22 20:15:00,94.77,94.796,94.764,94.784,238200000.0
2007-06-22 20:30:00,94.78,94.837,94.767,94.828,200800000.0
2007-06-22 20:45:00,94.823,94.827,94.79,94.798,211600000.0
2007-06-22 21:00:00,94.81,94.822,94.785,94.8,206000000.0
2007-06-22 21:15:00,94.782,94.795,94.247,94.373,194000000.0
2007-06-22 21:30:00,94.378,94.402,94.181,94.2,201400000.0
2007-06-22 21:45:00,94.172,94.265,94.159,94.251,203200000.0
2007-06-22 22:00:00,94.256,94.301,94.225,94.253,207600000.0
2007-06-22 22:15:00,94.234,94.359,94.231,94.355,168800000.0
2007-06-22 22:30:00,94.362,94.431,94.271,94.393,219600000.0
2007-06-22 22:45:00,94.409,94.582,94.408,94.571,204000000.0
2007-06-24 23:00:00,94.409,94.546,94.243,94.276,233000000.0
2007-06-24 23:15:00,94.315,94.431,94.315,94.407,182800000.0
2007-06-24 23:30:00,94.413,94.493,94.359,94.492,219000000.0
2007-06-24 23:45:00,94.468,94.5,94.395,94.489,152600000.0
2007-06-25 00:00:00,94.489,94.69,94.478,94.681,183200000.0
2007-06-25 00:15:00,94.703,94.747,94.676,94.722,220200000.0
2007-06-25 00:30:00,94.708,94.816,94.708,94.81,198400000.0
2007-06-25 00:45:00,94.808,94.835,94.772,94.787,188600000.0
2007-06-25 01:00:00,94.763,94.78,94.684,94.745,200000000.0
2007-06-25 01:15:00,94.756,94.839,94.723,94.833,211200000.0
2007-06-25 01:30:00,94.811,94.914,94.773,94.835,201000000.0
2007-06-25 01:45:00,94.833,94.896,94.782,94.884,212600000.0
2007-06-25 02:00:00,94.888,95.018,94.868,94.875,201600000.0
2007-06-25 02:15:00,94.902,94.949,94.854,94.935,185600000.0
2007-06-25 02:30:00,94.938,95.118,94.938,95.101,189800000.0
2007-06-25 02:45:00,95.079,95.079,94.902,95.004,174400000.0
2007-06-25 03:00:00,95.011,95.011,94.898,94.901,196800000.0
2007-06-25 03:15:00,94.882,94.934,94.861,94.922,202000000.0
2007-06-25 03:30:00,94.923,94.971,94.856,94.952,179200000.0
2007-06-25 03:45:00,94.943,94.956,94.903,94.907,192000000.0
2007-06-25 04:00:00,94.909,94.977,94.895,94.971,182600000.0
2007-06-25 04:15:00,94.971,94.981,94.85,94.9,188600000.0
2007-06-25 04:30:00,94.913,94.924,94.868,94.868,180800000.0
2007-06-25 04:45:00,94.897,94.935,94.831,94.912,174800000.0
2007-06-25 05:00:00,94.893,94.912,94.827,94.848,192000000.0
2007-06-25 05:15:00,94.853,94.868,94.761,94.84,189800000.0
2007-06-25 05:30:00,94.848,94.891,94.82,94.847,151400000.0
2007-06-25 05:45:00,94.849,94.879,94.746,94.876,194600000.0
2007-06-25 06:00:00,94.87,94.89,94.771,94.875,186000000.0
2007-06-25 06:15:00,94.867,94.901,94.832,94.895,183400000.0
2007-06-25 06:30:00,94.882,94.904,94.848,94.86,181800000.0
2007-06-25 06:45:00,94.888,94.932,94.845,94.932,185600000.0
2007-06-25 07:00:00,94.936,94.942,94.86,94.914,196800000.0
2007-06-25 07:15:00,94.925,94.946,94.893,94.905,201000000.0
2007-06-25 07:30:00,94.923,94.968,94.904,94.968,192800000.0
2007-06-25 07:45:00,94.966,94.972,94.898,94.899,205200000.0
2007-06-25 08:00:00,94.898,94.929,94.698,94.806,203200000.0
2007-06-25 08:15:00,94.814,94.872,94.702,94.774,201000000.0
2007-06-25 08:30:00,94.77,94.772,94.646,94.646,208400000.0
2007-06-25 08:45:00,94.643,94.739,94.6,94.723,201400000.0
2007-06-25 09:00:00,94.726,94.814,94.657,94.665,194000000.0
2007-06-25 09:15:00,94.65,94.747,94.623,94.738,192400000.0
2007-06-25 09:30:00,94.738,94.738,94.64,94.689,199400000.0
2007-06-25 09:45:00,94.687,94.691,94.546,94.667,206400000.0
2007-06-25 10:00:00,94.669,94.676,94.566,94.572,191400000.0
2007-06-25 10:15:00,94.579,94.584,94.508,94.574,185200000.0
2007-06-25 10:30:00,94.546,94.627,94.494,94.619,187600000.0
2007-06-25 10:45:00,94.6,94.728,94.481,94.556,204800000.0
2007-06-25 11:00:00,94.564,94.609,94.453,94.486,217400000.0
2007-06-25 11:15:00,94.479,94.608,94.45,94.608,201000000.0
2007-06-25 11:30:00,94.599,94.636,94.514,94.573,193600000.0
2007-06-25 11:45:00,94.558,94.562,94.354,94.354,190200000.0
2007-06-25 12:00:00,94.344,94.362,94.256,94.284,192400000.0
2007-06-25 12:15:00,94.303,94.322,94.242,94.301,204600000.0
2007-06-25 12:30:00,94.301,94.422,94.269,94.419,210000000.0
2007-06-25 12:45:00,94.426,94.577,94.399,94.57,202000000.0
2007-06-25 13:00:00,94.572,94.579,94.478,94.498,198200000.0
2007-06-25 13:15:00,94.506,94.554,94.434,94.529,205800000.0
2007-06-25 13:30:00,94.533,94.562,94.473,94.491,312000000.0
2007-06-25 13:45:00,94.499,94.576,94.489,94.528,283800000.0
2007-06-25 14:00:00,94.533,94.632,94.533,94.594,374400000.0
2007-06-25 14:15:00,94.613,94.651,94.605,94.634,323400000.0
2007-06-25 14:30:00,94.63,94.771,94.63,94.765,368400000.0
2007-06-25 14:45:00,94.785,94.86,94.733,94.848,267400000.0
2007-06-25 15:00:00,94.858,94.871,94.755,94.793,342200000.0
2007-06-25 15:15:00,94.799,94.8,94.665,94.756,457200000.0
2007-06-25 15:30:00,94.662,94.79,94.631,94.734,606600000.0
2007-06-25 15:45:00,94.751,94.761,94.657,94.674,339600000.0
2007-06-25 16:00:00,94.68,94.77,94.68,94.72,600400000.0
2007-06-25 16:15:00,94.728,94.868,94.713,94.864,412000000.0
2007-06-25 16:30:00,94.866,94.866,94.751,94.811,560600000.0
2007-06-25 16:45:00,94.796,94.871,94.777,94.79,569000000.0
2007-06-25 17:00:00,94.807,94.89,94.79,94.89,626400000.0
2007-06-25 17:15:00,94.907,94.988,94.894,94.904,401400000.0
2007-06-25 17:30:00,94.9,94.935,94.853,94.869,549600000.0
2007-06-25 17:45:00,94.874,94.91,94.836,94.853,611200000.0
2007-06-25 18:00:00,94.851,94.905,94.832,94.898,436400000.0
2007-06-25 18:15:00,94.902,94.905,94.757,94.848,531000000.0
2007-06-25 18:30:00,94.847,94.867,94.819,94.847,737800000.0
2007-06-25 18:45:00,94.848,94.848,94.785,94.801,342200000.0
2007-06-25 19:00:00,94.796,94.796,94.74,94.78,323000000.0
2007-06-25 19:15:00,94.775,94.786,94.713,94.746,290000000.0
2007-06-25 19:30:00,94.755,94.785,94.722,94.758,186000000.0
2007-06-25 19:45:00,94.746,94.762,94.636,94.636,214400000.0
2007-06-25 20:00:00,94.621,94.674,94.494,94.552,248400000.0
2007-06-25 20:15:00,94.555,94.607,94.522,94.578,237600000.0
2007-06-25 20:30:00,94.563,94.563,94.396,94.403,199400000.0
2007-06-25 20:45:00,94.406,94.413,94.346,94.398,212800000.0
2007-06-25 21:00:00,94.41,94.41,94.308,94.345,208200000.0
2007-06-25 21:15:00,94.348,94.451,94.247,94.439,188200000.0
2007-06-25 21:30:00,94.45,94.527,94.372,94.527,201000000.0
2007-06-25 21:45:00,94.465,94.47,94.41,94.415,204000000.0
2007-06-25 22:00:00,94.417,94.476,94.304,94.459,207200000.0
2007-06-25 22:15:00,94.456,94.5,94.372,94.484,191400000.0
2007-06-25 22:30:00,94.487,94.54,94.425,94.533,220800000.0
2007-06-25 22:45:00,94.534,94.642,94.529,94.609,205200000.0
2007-06-25 23:00:00,94.617,94.632,94.575,94.577,233600000.0
2007-06-25 23:15:00,94.574,94.618,94.545,94.598,183800000.0
2007-06-25 23:30:00,94.612,94.728,94.611,94.728,221200000.0
2007-06-25 23:45:00,94.727,94.763,94.594,94.659,186200000.0
2007-06-26 00:00:00,94.659,94.689,94.635,94.67,182000000.0
2007-06-26 00:15:00,94.679,94.694,94.648,94.673,216400000.0
2007-06-26 00:30:00,94.655,94.673,94.539,94.539,207800000.0
2007-06-26 00:45:00,94.525,94.543,94.46,94.49,190400000.0
2007-06-26 01:00:00,94.487,94.524,94.405,94.471,198800000.0
2007-06-26 01:15:00,94.48,94.485,94.426,94.441,211000000.0
2007-06-26 01:30:00,94.424,94.448,94.391,94.437,201600000.0
2007-06-26 01:45:00,94.421,94.487,94.411,94.465,205800000.0
2007-06-26 02:00:00,94.459,94.515,94.441,94.465,200800000.0
2007-06-26 02:15:00,94.452,94.452,94.299,94.442,193400000.0
2007-06-26 02:30:00,94.436,94.449,94.29,94.325,190200000.0
2007-06-26 02:45:00,94.313,94.357,94.212,94.309,174400000.0
2007-06-26 03:00:00,94.312,94.396,94.255,94.34,196200000.0
2007-06-26 03:15:00,94.345,94.415,94.287,94.356,202600000.0
2007-06-26 03:30:00,94.364,94.419,94.298,94.392,192200000.0
2007-06-26 03:45:00,94.365,94.495,94.365,94.464,191800000.0
2007-06-26 04:00:00,94.474,94.612,94.463,94.607,182400000.0
2007-06-26 04:15:00,94.597,94.689,94.569,94.679,189200000.0
2007-06-26 04:30:00,94.664,94.673,94.611,94.626,180600000.0
2007-06-26 04:45:00,94.633,94.644,94.538,94.63,193600000.0
2007-06-26 05:00:00,94.614,94.638,94.5,94.571,184400000.0
2007-06-26 05:15:00,94.576,94.599,94.522,94.568,189200000.0
2007-06-26 05:30:00,94.569,94.624,94.551,94.607,187000000.0
2007-06-26 05:45:00,94.604,94.624,94.528,94.6,184800000.0
2007-06-26 06:00:00,94.597,94.639,94.548,94.611,179200000.0
2007-06-26 06:15:00,94.609,94.622,94.572,94.617,176200000.0
2007-06-26 06:30:00,94.605,94.682,94.597,94.644,195200000.0
2007-06-26 06:45:00,94.654,94.734,94.622,94.734,197000000.0
2007-06-26 07:00:00,94.74,94.74,94.613,94.667,197000000.0
2007-06-26 07:15:00,94.669,94.683,94.604,94.617,201600000.0
2007-06-26 07:30:00,94.602,94.635,94.541,94.571,191200000.0
2007-06-26 07:45:00,94.553,94.609,94.542,94.608,204200000.0
2007-06-26 08:00:00,94.609,94.614,94.559,94.586,203200000.0
2007-06-26 08:15:00,94.578,94.578,94.393,94.42,200400000.0
2007-06-26 08:30:00,94.432,94.572,94.412,94.554,209600000.0
2007-06-26 08:45:00,94.551,94.682,94.551,94.613,207400000.0
2007-06-26 09:00:00,94.617,94.642,94.527,94.605,194800000.0
2007-06-26 09:15:00,94.599,94.606,94.487,94.523,191400000.0
2007-06-26 09:30:00,94.542,94.576,94.482,94.482,200000000.0
2007-06-26 09:45:00,94.48,94.522,94.424,94.485,206400000.0
2007-06-26 10:00:00,94.482,94.528,94.474,94.498,196200000.0
2007-06-26 10:15:00,94.49,94.515,94.413,94.508,185000000.0
2007-06-26 10:30:00,94.494,94.626,94.491,94.568,186600000.0
2007-06-26 10:45:00,94.552,94.634,94.381,94.454,204200000.0
2007-06-26 11:00:00,94.481,94.493,94.389,94.389,217600000.0
2007-06-26 11:15:00,94.363,94.374,94.176,94.214,201600000.0
2007-06-26 11:30:00,94.22,94.321,94.195,94.29,193400000.0
2007-06-26 11:45:00,94.288,94.329,94.22,94.26,194000000.0
2007-06-26 12:00:00,94.282,94.411,94.282,94.388,191400000.0
2007-06-26 12:15:00,94.389,94.406,94.274,94.362,204800000.0
2007-06-26 12:30:00,94.358,94.442,94.325,94.442,211000000.0
2007-06-26 12:45:00,94.435,94.456,94.337,94.386,189000000.0
2007-06-26 13:00:00,94.411,94.501,94.383,94.49,200000000.0
2007-06-26 13:15:00,94.512,94.607,94.46,94.546,206600000.0
2007-06-26 13:30:00,94.551,94.631,94.528,94.53,311800000.0
2007-06-26 13:45:00,94.539,94.637,94.539,94.619,281400000.0
2007-06-26 14:00:00,94.612,94.66,94.509,94.509,372400000.0
2007-06-26 14:15:00,94.551,94.59,94.518,94.561,325800000.0
2007-06-26 14:30:00,94.554,94.566,94.453,94.483,367000000.0
2007-06-26 14:45:00,94.494,94.55,94.426,94.446,268200000.0
2007-06-26 15:00:00,94.385,94.537,94.377,94.501,341200000.0
2007-06-26 15:15:00,94.516,94.565,94.449,94.539,458600000.0
2007-06-26 15:30:00,94.452,94.565,94.415,94.497,608600000.0
2007-06-26 15:45:00,94.488,94.501,94.431,94.455,338800000.0
2007-06-26 16:00:00,94.456,94.595,94.456,94.495,600600000.0
2007-06-26 16:15:00,94.498,94.514,94.291,94.291,413200000.0
2007-06-26 16:30:00,94.3,94.506,94.276,94.506,560000000.0
2007-06-26 16:45:00,94.494,94.495,94.42,94.422,574400000.0
2007-06-26 17:00:00,94.419,94.478,94.378,94.476,626600000.0
2007-06-26 17:15:00,94.473,94.521,94.424,94.458,402600000.0
2007-06-26 17:30:00,94.446,94.496,94.44,94.468,550200000.0
2007-06-26 17:45:00,94.47,94.647,94.47,94.638,611400000.0
2007-06-26 18:00:00,94.65,94.671,94.581,94.598,437200000.0
2007-06-26 18:15:00,94.602,94.609,94.51,94.515,529400000.0
2007-06-26 18:30:00,94.514,94.54,94.499,94.53,739000000.0
2007-06-26 18:45:00,94.565,94.601,94.553,94.59,342200000.0
2007-06-26 19:00:00,94.584,94.654,94.584,94.604,323200000.0
2007-06-26 19:15:00,94.631,94.662,94.593,94.619,291200000.0
2007-06-26 19:30:00,94.628,94.633,94.564,94.614,186000000.0
2007-06-26 19:45:00,94.616,94.624,94.552,94.583,213800000.0
2007-06-26 20:00:00,94.579,94.604,94.497,94.554,247400000.0
2007-06-26 20:15:00,94.552,94.597,94.528,94.544,244200000.0
2007-06-26 20:30:00,94.513,94.548,94.446,94.477,199400000.0
2007-06-26 20:45:00,94.476,94.517,94.44,94.44,211000000.0
2007-06-26 21:00:00,94.441,94.465,94.41,94.464,207400000.0
2007-06-26 21:15:00,94.474,94.491,94.358,94.398,188800000.0
2007-06-26 21:30:00,94.402,94.474,94.368,94.437,199200000.0
2007-06-26 21:45:00,94.43,94.47,94.411,94.452,202600000.0
2007-06-26 22:00:00,94.455,94.468,94.286,94.458,209000000.0
2007-06-26 22:15:00,94.452,94.458,94.071,94.374,178400000.0
2007-06-26 22:30:00,94.381,94.402,93.877,94.388,220200000.0
2007-06-26 22:45:00,94.389,94.413,93.822,94.356,204800000.0
2007-06-26 23:00:00,94.371,94.391,93.878,94.35,233600000.0
2007-06-26 23:15:00,94.347,94.354,94.253,94.307,194000000.0
2007-06-26 23:30:00,94.322,94.36,94.292,94.337,228200000.0
2007-06-26 23:45:00,94.318,94.424,94.298,94.417,195600000.0
2007-06-27 00:00:00,94.423,94.441,94.354,94.354,181200000.0
2007-06-27 00:15:00,94.366,94.389,94.339,94.382,222000000.0
2007-06-27 00:30:00,94.363,94.367,94.229,94.235,209400000.0
2007-06-27 00:45:00,94.222,94.293,94.193,94.278,189800000.0
2007-06-27 01:00:00,94.259,94.269,94.112,94.131,198200000.0
2007-06-27 01:15:00,94.132,94.132,93.9,93.983,210400000.0
2007-06-27 01:30:00,93.997,94.019,93.905,93.969,200800000.0
2007-06-27 01:45:00,93.98,94.033,93.952,94.032,214400000.0
2007-06-27 02:00:00,94.022,94.179,94.022,94.14,200800000.0
2007-06-27 02:15:00,94.132,94.133,93.887,93.943,185600000.0
2007-06-27 02:30:00,93.945,94.022,93.891,93.997,189800000.0
2007-06-27 02:45:00,94.011,94.073,93.934,94.025,181000000.0
2007-06-27 03:00:00,94.027,94.085,93.937,94.063,196800000.0
2007-06-27 03:15:00,94.055,94.083,94.021,94.028,203200000.0
2007-06-27 03:30:00,94.039,94.111,93.977,94.091,191800000.0
2007-06-27 03:45:00,94.096,94.194,94.096,94.19,191600000.0
2007-06-27 04:00:00,94.196,94.287,94.154,94.287,181800000.0
2007-06-27 04:15:00,94.302,94.361,94.236,94.351,198800000.0
2007-06-27 04:30:00,94.334,94.341,94.199,94.256,181200000.0
2007-06-27 04:45:00,94.258,94.258,94.137,94.22,193600000.0
2007-06-27 05:00:00,94.205,94.222,94.137,94.178,177600000.0
2007-06-27 05:15:00,94.181,94.182,94.088,94.122,190400000.0
2007-06-27 05:30:00,94.129,94.139,94.029,94.038,187000000.0
2007-06-27 05:45:00,94.031,94.063,93.894,93.958,196800000.0
2007-06-27 06:00:00,93.968,94.045,93.92,94.045,177600000.0
2007-06-27 06:15:00,94.039,94.057,93.991,94.008,177400000.0
2007-06-27 06:30:00,93.993,93.993,93.847,93.899,194600000.0
2007-06-27 06:45:00,93.897,93.897,93.802,93.813,198800000.0
2007-06-27 07:00:00,93.783,93.845,93.659,93.845,196200000.0
2007-06-27 07:15:00,93.859,93.913,93.825,93.863,200200000.0
2007-06-27 07:30:00,93.859,93.863,93.695,93.701,193400000.0
2007-06-27 07:45:00,93.695,93.713,93.571,93.634,203600000.0
2007-06-27 08:00:00,93.631,93.688,93.517,93.553,203200000.0
2007-06-27 08:15:00,93.557,93.606,93.397,93.4,201600000.0
2007-06-27 08:30:00,93.397,93.397,93.209,93.38,209000000.0
2007-06-27 08:45:00,93.384,93.502,93.362,93.492,199200000.0
2007-06-27 09:00:00,93.485,93.511,93.277,93.278,192800000.0
2007-06-27 09:15:00,93.275,93.362,93.179,93.362,192000000.0
2007-06-27 09:30:00,93.366,93.41,93.193,93.309,199200000.0
2007-06-27 09:45:00,93.329,93.37,93.229,93.327,206400000.0
2007-06-27 10:00:00,93.329,93.354,93.207,93.208,191800000.0
2007-06-27 10:15:00,93.227,93.265,93.163,93.229,184600000.0
2007-06-27 10:30:00,93.215,93.256,93.146,93.244,186600000.0
2007-06-27 10:45:00,93.214,93.244,93.091,93.2,204800000.0
2007-06-27 11:00:00,93.21,93.263,93.152,93.214,217600000.0
2007-06-27 11:15:00,93.198,93.198,92.873,92.881,201000000.0
2007-06-27 11:30:00,92.872,93.095,92.867,93.049,194000000.0
2007-06-27 11:45:00,93.05,93.157,93.023,93.09,183400000.0
2007-06-27 12:00:00,93.094,93.114,93.048,93.054,192400000.0
2007-06-27 12:15:00,93.05,93.197,93.011,93.197,204800000.0
2007-06-27 12:30:00,93.182,93.182,92.98,93.074,211200000.0
2007-06-27 12:45:00,93.072,93.183,93.033,93.141,203200000.0
2007-06-27 13:00:00,93.155,93.219,93.118,93.194,199600000.0
2007-06-27 13:15:00,93.211,93.272,93.134,93.272,205800000.0
2007-06-27 13:30:00,93.273,93.368,93.243,93.321,309800000.0
2007-06-27 13:45:00,93.327,93.398,93.27,93.389,282400000.0
2007-06-27 14:00:00,93.4,93.404,93.281,93.393,371000000.0
2007-06-27 14:15:00,93.409,93.409,93.162,93.162,326200000.0
2007-06-27 14:30:00,93.152,93.188,93.088,93.152,368000000.0
2007-06-27 14:45:00,93.147,93.2,93.056,93.057,268800000.0
2007-06-27 15:00:00,93.049,93.16,93.027,93.119,341200000.0
2007-06-27 15:15:00,93.125,93.13,92.923,93.008,456800000.0
2007-06-27 15:30:00,92.896,93.095,92.862,93.09,609000000.0
2007-06-27 15:45:00,93.098,93.252,93.095,93.191,339800000.0
2007-06-27 16:00:00,93.184,93.212,93.062,93.069,599600000.0
2007-06-27 16:15:00,93.082,93.098,92.941,93.026,411200000.0
2007-06-27 16:30:00,93.041,93.277,93.041,93.042,561000000.0
2007-06-27 16:45:00,93.032,93.083,92.891,92.891,569800000.0
2007-06-27 17:00:00,92.888,92.971,92.858,92.971,625200000.0
2007-06-27 17:15:00,92.986,93.156,92.986,93.156,400800000.0
2007-06-27 17:30:00,93.162,93.169,92.892,92.892,550000000.0
2007-06-27 17:45:00,92.896,92.948,92.887,92.945,612800000.0
2007-06-27 18:00:00,92.938,93.073,92.929,92.995,438400000.0
2007-06-27 18:15:00,93.024,93.041,92.961,93.016,529400000.0
2007-06-27 18:30:00,93.016,93.039,92.961,93.014,741200000.0
2007-06-27 18:45:00,93.016,93.045,92.944,92.961,340000000.0
2007-06-27 19:00:00,92.952,92.953,92.725,92.731,320800000.0
2007-06-27 19:15:00,92.74,92.751,92.678,92.695,290600000.0
2007-06-27 19:30:00,92.712,92.739,92.643,92.689,185600000.0
2007-06-27 19:45:00,92.68,92.724,92.625,92.625,212600000.0
2007-06-27 20:00:00,92.602,92.711,92.602,92.711,248000000.0
2007-06-27 20:15:00,92.721,92.824,92.707,92.816,240200000.0
2007-06-27 20:30:00,92.818,92.884,92.786,92.867,199800000.0
2007-06-27 20:45:00,92.868,92.874,92.804,92.815,212200000.0
2007-06-27 21:00:00,92.805,92.899,92.751,92.876,207400000.0
2007-06-27 21:15:00,92.869,92.973,92.802,92.965,189600000.0
2007-06-27 21:30:00,92.987,93.051,92.912,93.012,201000000.0
2007-06-27 21:45:00,93.013,93.066,92.969,93.034,203200000.0
2007-06-27 22:00:00,93.036,93.131,93.002,93.104,209400000.0
2007-06-27 22:15:00,93.096,93.211,93.078,93.154,166800000.0
2007-06-27 22:30:00,93.161,93.287,93.117,93.277,217800000.0
2007-06-27 22:45:00,93.279,93.434,93.262,93.423,205600000.0
2007-06-27 23:00:00,93.414,93.429,93.379,93.408,233600000.0
2007-06-27 23:15:00,93.39,93.452,93.362,93.416,192600000.0
2007-06-27 23:30:00,93.438,93.467,93.372,93.389,229800000.0
2007-06-27 23:45:00,93.389,93.438,93.337,93.405,188800000.0
2007-06-28 00:00:00,93.412,93.488,93.391,93.473,182400000.0
2007-06-28 00:15:00,93.514,93.703,93.507,93.701,220200000.0
2007-06-28 00:30:00,93.693,93.836,93.652,93.815,206800000.0
2007-06-28 00:45:00,93.817,94.137,93.817,94.054,190200000.0
2007-06-28 01:00:00,94.032,94.04,93.846,93.955,199400000.0
2007-06-28 01:15:00,93.955,93.97,93.874,93.944,210600000.0
2007-06-28 01:30:00,93.947,94.111,93.924,94.106,201000000.0
2007-06-28 01:45:00,94.103,94.213,94.081,94.099,200400000.0
2007-06-28 02:00:00,94.127,94.201,94.094,94.198,201000000.0
2007-06-28 02:15:00,94.215,94.31,94.13,94.157,185600000.0
2007-06-28 02:30:00,94.153,94.179,94.119,94.141,189800000.0
2007-06-28 02:45:00,94.136,94.164,93.815,93.911,174400000.0
2007-06-28 03:00:00,93.89,93.89,93.767,93.807,196000000.0
2007-06-28 03:15:00,93.786,93.804,93.65,93.68,202600000.0
2007-06-28 03:30:00,93.678,93.764,93.609,93.731,191400000.0
2007-06-28 03:45:00,93.719,93.808,93.715,93.786,192000000.0
2007-06-28 04:00:00,93.775,93.854,93.741,93.826,183200000.0
2007-06-28 04:15:00,93.828,93.873,93.728,93.813,189800000.0
2007-06-28 04:30:00,93.793,93.868,93.775,93.777,183200000.0
2007-06-28 04:45:00,93.783,93.821,93.704,93.81,193600000.0
2007-06-28 05:00:00,93.808,93.897,93.758,93.774,185000000.0
2007-06-28 05:15:00,93.771,93.801,93.726,93.786,189200000.0
2007-06-28 05:30:00,93.793,93.881,93.784,93.876,176600000.0
2007-06-28 05:45:00,93.865,93.965,93.854,93.965,196800000.0
2007-06-28 06:00:00,93.966,93.993,93.895,93.966,181200000.0
2007-06-28 06:15:00,93.962,93.993,93.933,93.982,180200000.0
2007-06-28 06:30:00,93.987,93.987,93.901,93.96,204200000.0
2007-06-28 06:45:00,93.962,94.029,93.946,94.009,206200000.0
2007-06-28 07:00:00,94.015,94.058,93.922,93.963,195000000.0
2007-06-28 07:15:00,93.975,93.998,93.933,93.973,200400000.0
2007-06-28 07:30:00,93.973,94.006,93.934,93.979,193400000.0
2007-06-28 07:45:00,93.961,94.111,93.952,94.106,204600000.0
2007-06-28 08:00:00,94.108,94.142,94.056,94.134,203200000.0
2007-06-28 08:15:00,94.141,94.291,94.136,94.222,201000000.0
2007-06-28 08:30:00,94.236,94.252,94.149,94.161,210400000.0
2007-06-28 08:45:00,94.151,94.208,94.112,94.187,201600000.0
2007-06-28 09:00:00,94.195,94.22,94.067,94.097,195200000.0
2007-06-28 09:15:00,94.11,94.173,94.059,94.083,192000000.0
2007-06-28 09:30:00,94.103,94.211,94.067,94.156,199400000.0
2007-06-28 09:45:00,94.159,94.268,94.134,94.253,206600000.0
2007-06-28 10:00:00,94.25,94.278,94.202,94.278,190800000.0
2007-06-28 10:15:00,94.274,94.423,94.245,94.398,177600000.0
2007-06-28 10:30:00,94.382,94.511,94.262,94.36,187600000.0
2007-06-28 10:45:00,94.363,94.381,94.274,94.359,204000000.0
2007-06-28 11:00:00,94.353,94.391,94.227,94.254,217600000.0
2007-06-28 11:15:00,94.247,94.4,94.242,94.388,201200000.0
2007-06-28 11:30:00,94.432,94.457,94.397,94.425,193400000.0
2007-06-28 11:45:00,94.431,94.458,94.289,94.289,184000000.0
2007-06-28 12:00:00,94.301,94.362,94.263,94.313,191800000.0
2007-06-28 12:15:00,94.322,94.365,94.226,94.338,203600000.0
2007-06-28 12:30:00,94.369,94.472,94.344,94.394,211000000.0
2007-06-28 12:45:00,94.396,94.594,94.382,94.53,202600000.0
2007-06-28 13:00:00,94.519,94.619,94.501,94.577,198600000.0
2007-06-28 13:15:00,94.569,94.569,94.368,94.451,205800000.0
2007-06-28 13:30:00,94.45,94.479,94.396,94.445,309600000.0
2007-06-28 13:45:00,94.439,94.486,94.415,94.472,282600000.0
2007-06-28 14:00:00,94.462,94.517,94.447,94.51,371400000.0
2007-06-28 14:15:00,94.513,94.54,94.474,94.489,326200000.0
2007-06-28 14:30:00,94.489,94.577,94.486,94.563,366600000.0
2007-06-28 14:45:00,94.561,94.576,94.483,94.5,268000000.0
2007-06-28 15:00:00,94.507,94.623,94.503,94.617,341000000.0
2007-06-28 15:15:00,94.607,94.657,94.548,94.632,459000000.0
2007-06-28 15:30:00,94.564,94.702,94.533,94.591,610000000.0
2007-06-28 15:45:00,94.585,94.605,94.534,94.574,340400000.0
2007-06-28 16:00:00,94.579,94.643,94.555,94.582,601200000.0
2007-06-28 16:15:00,94.597,94.656,94.596,94.654,412800000.0
2007-06-28 16:30:00,94.641,94.641,94.549,94.55,560800000.0
2007-06-28 16:45:00,94.544,94.654,94.533,94.623,569200000.0
2007-06-28 17:00:00,94.63,94.739,94.604,94.615,627400000.0
2007-06-28 17:15:00,94.609,94.669,94.605,94.63,401400000.0
2007-06-28 17:30:00,94.627,94.655,94.594,94.608,549400000.0
2007-06-28 17:45:00,94.606,94.629,94.53,94.571,611600000.0
2007-06-28 18:00:00,94.586,94.606,94.557,94.605,438000000.0
2007-06-28 18:15:00,94.587,94.716,94.57,94.716,530400000.0
2007-06-28 18:30:00,94.705,94.771,94.67,94.76,739200000.0
2007-06-28 18:45:00,94.779,94.799,94.742,94.771,342600000.0
2007-06-28 19:00:00,94.762,94.83,94.7,94.714,321400000.0
2007-06-28 19:15:00,94.716,94.716,94.576,94.634,290000000.0
2007-06-28 19:30:00,94.619,94.658,94.604,94.623,185000000.0
2007-06-28 19:45:00,94.631,94.699,94.626,94.688,214800000.0
2007-06-28 20:00:00,94.698,94.756,94.653,94.735,247400000.0
2007-06-28 20:15:00,94.737,94.789,94.632,94.701,239400000.0
2007-06-28 20:30:00,94.719,94.732,94.538,94.726,199400000.0
2007-06-28 20:45:00,94.716,94.775,94.621,94.621,212800000.0
2007-06-28 21:00:00,94.618,94.674,94.572,94.638,206800000.0
2007-06-28 21:15:00,94.632,94.664,94.522,94.66,188200000.0
2007-06-28 21:30:00,94.667,94.731,94.6,94.666,201400000.0
2007-06-28 21:45:00,94.674,94.688,94.64,94.66,200800000.0
2007-06-28 22:00:00,94.654,94.697,94.616,94.63,207200000.0
2007-06-28 22:15:00,94.627,94.669,94.621,94.657,178400000.0
2007-06-28 22:30:00,94.663,94.667,94.6,94.611,221200000.0
2007-06-28 22:45:00,94.61,94.757,94.586,94.73,210400000.0
2007-06-28 23:00:00,94.755,94.762,94.704,94.73,217600000.0
2007-06-28 23:15:00,94.728,94.82,94.692,94.783,194600000.0
2007-06-28 23:30:00,94.8,94.838,94.709,94.776,221800000.0
2007-06-28 23:45:00,94.775,94.794,94.694,94.774,187000000.0
2007-06-29 00:00:00,94.78,94.869,94.762,94.863,171200000.0
2007-06-29 00:15:00,94.875,94.902,94.801,94.839,210400000.0
2007-06-29 00:30:00,94.835,94.918,94.771,94.918,216000000.0
2007-06-29 00:45:00,94.883,94.89,94.692,94.765,190800000.0
2007-06-29 01:00:00,94.768,94.808,94.72,94.739,198800000.0
2007-06-29 01:15:00,94.739,94.739,94.61,94.611,211000000.0
2007-06-29 01:30:00,94.633,94.787,94.633,94.787,201000000.0
2007-06-29 01:45:00,94.782,94.799,94.625,94.65,207800000.0
2007-06-29 02:00:00,94.636,94.737,94.636,94.681,200800000.0
2007-06-29 02:15:00,94.679,94.742,94.595,94.726,185400000.0
2007-06-29 02:30:00,94.744,94.798,94.735,94.777,189800000.0
2007-06-29 02:45:00,94.783,94.789,94.53,94.702,174600000.0
2007-06-29 03:00:00,94.692,94.803,94.586,94.803,195600000.0
2007-06-29 03:15:00,94.801,94.83,94.723,94.744,203200000.0
2007-06-29 03:30:00,94.736,94.775,94.669,94.705,191800000.0
2007-06-29 03:45:00,94.692,94.734,94.606,94.679,191400000.0
2007-06-29 04:00:00,94.685,94.748,94.672,94.747,182400000.0
2007-06-29 04:15:00,94.766,94.79,94.662,94.761,190400000.0
2007-06-29 04:30:00,94.749,94.786,94.725,94.725,181000000.0
2007-06-29 04:45:00,94.734,94.813,94.65,94.791,193000000.0
2007-06-29 05:00:00,94.778,94.799,94.742,94.777,179200000.0
2007-06-29 05:15:00,94.792,94.868,94.76,94.855,189800000.0
2007-06-29 05:30:00,94.857,94.87,94.817,94.843,188200000.0
2007-06-29 05:45:00,94.841,94.892,94.747,94.887,194400000.0
2007-06-29 06:00:00,94.903,94.946,94.807,94.935,182400000.0
2007-06-29 06:15:00,94.922,94.957,94.862,94.882,182400000.0
2007-06-29 06:30:00,94.883,94.919,94.863,94.896,201600000.0
2007-06-29 06:45:00,94.903,94.967,94.884,94.939,197600000.0
2007-06-29 07:00:00,94.93,94.974,94.859,94.941,197200000.0
2007-06-29 07:15:00,94.933,94.969,94.883,94.883,206400000.0
2007-06-29 07:30:00,94.896,95.024,94.846,94.972,193400000.0
2007-06-29 07:45:00,94.967,95.024,94.926,94.926,203600000.0
2007-06-29 08:00:00,94.924,94.978,94.879,94.934,202000000.0
2007-06-29 08:15:00,94.969,94.975,94.862,94.882,201600000.0
2007-06-29 08:30:00,94.887,95.098,94.887,95.031,209600000.0
2007-06-29 08:45:00,95.001,95.145,94.917,95.141,200400000.0
2007-06-29 09:00:00,95.144,95.144,95.063,95.084,195000000.0
2007-06-29 09:15:00,95.082,95.14,94.989,95.115,190800000.0
2007-06-29 09:30:00,95.121,95.287,95.106,95.234,199400000.0
2007-06-29 09:45:00,95.254,95.323,95.152,95.319,205000000.0
2007-06-29 10:00:00,95.324,95.393,95.308,95.322,186000000.0
2007-06-29 10:15:00,95.311,95.343,95.274,95.289,191400000.0
2007-06-29 10:30:00,95.26,95.346,95.233,95.318,185200000.0
2007-06-29 10:45:00,95.313,95.357,95.232,95.348,204200000.0
2007-06-29 11:00:00,95.356,95.385,95.254,95.327,216400000.0
2007-06-29 11:15:00,95.332,95.435,95.309,95.42,200800000.0
2007-06-29 11:30:00,95.426,95.449,95.341,95.376,192200000.0
2007-06-29 11:45:00,95.37,95.393,95.253,95.361,190400000.0
2007-06-29 12:00:00,95.368,95.401,95.292,95.392,189400000.0
2007-06-29 12:15:00,95.387,95.405,95.32,95.372,204800000.0
2007-06-29 12:30:00,95.362,95.412,95.302,95.396,211200000.0
2007-06-29 12:45:00,95.381,95.381,95.295,95.348,202600000.0
2007-06-29 13:00:00,95.369,95.388,95.267,95.306,199400000.0
2007-06-29 13:15:00,95.317,95.373,95.223,95.307,206200000.0
2007-06-29 13:30:00,95.309,95.318,95.225,95.276,311400000.0
2007-06-29 13:45:00,95.26,95.303,95.243,95.244,282000000.0
2007-06-29 14:00:00,95.247,95.272,95.096,95.149,372200000.0
2007-06-29 14:15:00,95.172,95.208,95.112,95.12,326200000.0
2007-06-29 14:30:00,95.123,95.249,95.104,95.136,366200000.0
2007-06-29 14:45:00,95.147,95.317,95.126,95.317,267600000.0
2007-06-29 15:00:00,95.331,95.379,95.222,95.257,341000000.0
2007-06-29 15:15:00,95.238,95.329,95.217,95.304,458200000.0
2007-06-29 15:30:00,95.224,95.341,95.192,95.298,606600000.0
2007-06-29 15:45:00,95.31,95.404,95.241,95.241,340200000.0
2007-06-29 16:00:00,95.249,95.472,95.236,95.402,599400000.0
2007-06-29 16:15:00,95.406,95.474,95.37,95.385,413200000.0
2007-06-29 16:30:00,95.381,95.407,95.338,95.394,559800000.0
2007-06-29 16:45:00,95.381,95.437,95.334,95.353,570400000.0
2007-06-29 17:00:00,95.355,95.383,95.311,95.359,625400000.0
2007-06-29 17:15:00,95.358,95.397,95.327,95.374,403400000.0
2007-06-29 17:30:00,95.383,95.499,95.381,95.478,550000000.0
2007-06-29 17:45:00,95.478,95.478,95.315,95.322,611800000.0
2007-06-29 18:00:00,95.328,95.394,95.324,95.325,438800000.0
2007-06-29 18:15:00,95.34,95.345,95.22,95.25,530000000.0
2007-06-29 18:30:00,95.25,95.26,95.12,95.158,738800000.0
2007-06-29 18:45:00,95.15,95.182,95.121,95.166,341200000.0
2007-06-29 19:00:00,95.181,95.2,95.084,95.084,321800000.0
2007-06-29 19:15:00,95.074,95.079,95.013,95.034,291000000.0
2007-06-29 19:30:00,95.045,95.09,95.004,95.066,186200000.0
2007-06-29 19:45:00,95.06,95.135,95.01,95.042,213200000.0
2007-06-29 20:00:00,95.037,95.048,94.852,94.904,248000000.0
2007-06-29 20:15:00,94.903,94.932,94.75,94.807,239400000.0
2007-06-29 20:30:00,94.806,94.839,94.662,94.682,204200000.0
2007-06-29 20:45:00,94.685,94.748,94.683,94.725,213000000.0
2007-06-29 21:00:00,94.739,94.842,94.736,94.764,207800000.0
2007-06-29 21:15:00,94.767,94.807,94.695,94.713,188600000.0
2007-06-29 21:30:00,94.712,94.876,94.621,94.851,201400000.0
2007-06-29 21:45:00,94.849,94.915,94.835,94.862,202600000.0
2007-06-29 22:00:00,94.856,94.986,94.855,94.972,208200000.0
2007-06-29 22:15:00,94.98,95.04,94.962,95.002,173800000.0
2007-06-29 22:30:00,95.011,95.063,94.975,95.063,220800000.0
2007-06-29 22:45:00,95.099,95.174,95.07,95.104,203600000.0
2007-07-01 23:00:00,95.096,95.166,94.943,95.152,233200000.0
2007-07-01 23:15:00,95.102,95.228,95.088,95.203,195200000.0
2007-07-01 23:30:00,95.203,95.295,94.828,95.225,220000000.0
2007-07-01 23:45:00,95.199,95.27,95.138,95.212,188200000.0
2007-07-02 00:00:00,95.239,95.284,95.216,95.253,181200000.0
2007-07-02 00:15:00,95.252,95.272,95.218,95.234,213800000.0
2007-07-02 00:30:00,95.225,95.245,95.073,95.152,209000000.0
2007-07-02 00:45:00,95.146,95.202,95.146,95.196,189800000.0
2007-07-02 01:00:00,95.239,95.256,95.132,95.135,198800000.0
2007-07-02 01:15:00,95.132,95.132,95.048,95.064,210400000.0
2007-07-02 01:30:00,95.061,95.156,95.061,95.15,201000000.0
2007-07-02 01:45:00,95.152,95.201,95.075,95.161,209400000.0
2007-07-02 02:00:00,95.204,95.281,95.19,95.224,199400000.0
2007-07-02 02:15:00,95.216,95.262,95.185,95.262,201600000.0
2007-07-02 02:30:00,95.252,95.316,95.206,95.315,210600000.0
2007-07-02 02:45:00,95.315,95.364,95.272,95.321,200000000.0
2007-07-02 03:00:00,95.315,95.334,95.263,95.273,190800000.0
2007-07-02 03:15:00,95.279,95.344,95.244,95.317,201400000.0
2007-07-02 03:30:00,95.335,95.354,95.294,95.347,207800000.0
2007-07-02 03:45:00,95.345,95.417,95.343,95.401,180000000.0
2007-07-02 04:00:00,95.429,95.478,95.33,95.449,188200000.0
2007-07-02 04:15:00,95.453,95.513,95.382,95.401,222400000.0
2007-07-02 04:30:00,95.393,95.434,95.342,95.424,192800000.0
2007-07-02 04:45:00,95.427,95.439,95.329,95.356,233000000.0
2007-07-02 05:00:00,95.334,95.387,95.318,95.363,204000000.0
2007-07-02 05:15:00,95.382,95.435,95.325,95.403,219600000.0
2007-07-02 05:30:00,95.381,95.387,95.333,95.333,161600000.0
2007-07-02 05:45:00,95.354,95.354,95.252,95.252,209000000.0
2007-07-02 06:00:00,95.246,95.325,95.228,95.301,202600000.0
2007-07-02 06:15:00,95.293,95.301,95.177,95.276,201000000.0
2007-07-02 06:30:00,95.268,95.31,95.155,95.237,187400000.0
2007-07-02 06:45:00,95.255,95.326,95.229,95.326,208000000.0
2007-07-02 07:00:00,95.323,95.368,95.286,95.339,212800000.0
2007-07-02 07:15:00,95.343,95.387,95.325,95.331,199200000.0
2007-07-02 07:30:00,95.327,95.401,95.294,95.398,238800000.0
2007-07-02 07:45:00,95.394,95.445,95.337,95.406,248000000.0
2007-07-02 08:00:00,95.414,95.5,95.222,95.23,214200000.0
2007-07-02 08:15:00,95.224,95.326,95.213,95.285,185600000.0
2007-07-02 08:30:00,95.265,95.32,95.233,95.275,291000000.0
2007-07-02 08:45:00,95.257,95.275,95.184,95.204,321800000.0
2007-07-02 09:00:00,95.22,95.327,95.202,95.294,341800000.0
2007-07-02 09:15:00,95.265,95.372,95.259,95.367,738200000.0
2007-07-02 09:30:00,95.354,95.358,95.227,95.234,531200000.0
2007-07-02 09:45:00,95.224,95.338,95.202,95.225,433600000.0
2007-07-02 10:00:00,95.213,95.217,95.153,95.186,612400000.0
2007-07-02 10:15:00,95.193,95.273,95.184,95.233,550000000.0
2007-07-02 10:30:00,95.229,95.333,95.182,95.293,403400000.0
2007-07-02 10:45:00,95.297,95.297,95.19,95.209,625800000.0
2007-07-02 11:00:00,95.207,95.207,95.127,95.176,568200000.0
2007-07-02 11:15:00,95.184,95.303,95.179,95.303,562800000.0
2007-07-02 11:30:00,95.319,95.34,95.242,95.261,415200000.0
2007-07-02 11:45:00,95.245,95.28,95.171,95.173,601400000.0
2007-07-02 12:00:00,95.18,95.248,95.173,95.218,339200000.0
2007-07-02 12:15:00,95.214,95.283,95.144,95.151,609800000.0
2007-07-02 12:30:00,95.232,95.338,95.14,95.326,458600000.0
2007-07-02 12:45:00,95.319,95.409,95.278,95.391,342200000.0
2007-07-02 13:00:00,95.397,95.441,95.351,95.387,268000000.0
2007-07-02 13:15:00,95.389,95.407,95.351,95.385,367600000.0
2007-07-02 13:30:00,95.387,95.437,95.377,95.406,325200000.0
2007-07-02 13:45:00,95.435,95.569,95.435,95.513,372000000.0
2007-07-02 14:00:00,95.526,95.543,95.445,95.46,282000000.0
2007-07-02 14:15:00,95.462,95.481,95.414,95.437,312000000.0
2007-07-02 14:30:00,95.433,95.477,95.334,95.427,205200000.0
2007-07-02 14:45:00,95.403,95.419,95.327,95.365,199400000.0
2007-07-02 15:00:00,95.365,95.414,95.336,95.337,203000000.0
2007-07-02 15:15:00,95.331,95.484,95.311,95.426,210600000.0
2007-07-02 15:30:00,95.436,95.451,95.364,95.443,203000000.0
2007-07-02 15:45:00,95.451,95.48,95.435,95.471,191400000.0
2007-07-02 16:00:00,95.479,95.544,95.452,95.5,183200000.0
2007-07-02 16:15:00,95.505,95.505,95.414,95.461,193000000.0
2007-07-02 16:30:00,95.468,95.547,95.419,95.447,202400000.0
2007-07-02 16:45:00,95.446,95.55,95.384,95.55,217600000.0
2007-07-02 17:00:00,95.55,95.608,95.481,95.523,203000000.0
2007-07-02 17:15:00,95.515,95.58,95.458,95.567,187600000.0
2007-07-02 17:30:00,95.571,95.744,95.571,95.67,177000000.0
2007-07-02 17:45:00,95.688,95.737,95.635,95.702,187200000.0
2007-07-02 18:00:00,95.695,95.699,95.551,95.577,205200000.0
2007-07-02 18:15:00,95.574,95.655,95.545,95.598,200000000.0
2007-07-02 18:30:00,95.604,95.61,95.45,95.464,192000000.0
2007-07-02 18:45:00,95.46,95.503,95.447,95.498,194000000.0
2007-07-02 19:00:00,95.492,95.52,95.464,95.464,201600000.0
2007-07-02 19:15:00,95.476,95.507,95.445,95.469,208400000.0
2007-07-02 19:30:00,95.477,95.574,95.477,95.531,201000000.0
2007-07-02 19:45:00,95.523,95.599,95.516,95.58,203600000.0
2007-07-02 20:00:00,95.586,95.692,95.572,95.671,205200000.0
2007-07-02 20:15:00,95.679,95.689,95.619,95.664,193400000.0
2007-07-02 20:30:00,95.644,95.71,95.634,95.69,201600000.0
2007-07-02 20:45:00,95.689,95.729,95.651,95.708,195600000.0
2007-07-02 21:00:00,95.705,95.731,95.674,95.703,197200000.0
2007-07-02 21:15:00,95.713,95.713,95.613,95.644,195200000.0
2007-07-02 21:30:00,95.661,95.683,95.625,95.666,174000000.0
2007-07-02 21:45:00,95.659,95.713,95.611,95.697,169600000.0
2007-07-02 22:00:00,95.685,95.685,95.572,95.662,197200000.0
2007-07-02 22:15:00,95.662,95.698,95.628,95.679,187800000.0
2007-07-02 22:30:00,95.672,95.685,95.566,95.616,190000000.0
2007-07-02 22:45:00,95.623,95.714,95.623,95.664,185000000.0
2007-07-02 23:00:00,95.681,95.725,95.604,95.704,193400000.0
2007-07-02 23:15:00,95.708,95.712,95.63,95.65,180200000.0
2007-07-02 23:30:00,95.64,95.707,95.604,95.684,190400000.0
2007-07-02 23:45:00,95.695,95.733,95.675,95.698,181600000.0
2007-07-03 00:00:00,95.695,95.733,95.663,95.705,192000000.0
2007-07-03 00:15:00,95.702,95.725,95.628,95.703,190200000.0
2007-07-03 00:30:00,95.722,95.733,95.639,95.682,202600000.0
2007-07-03 00:45:00,95.689,95.7,95.557,95.619,196000000.0
2007-07-03 01:00:00,95.604,95.647,95.26,95.397,173600000.0
2007-07-03 01:15:00,95.378,95.515,95.348,95.456,189000000.0
2007-07-03 01:30:00,95.468,95.468,95.328,95.434,184400000.0
2007-07-03 01:45:00,95.439,95.551,95.402,95.402,201000000.0
2007-07-03 02:00:00,95.39,95.474,95.39,95.472,206400000.0
2007-07-03 02:15:00,95.484,95.622,95.484,95.596,201000000.0
2007-07-03 02:30:00,95.609,95.705,95.595,95.685,199400000.0
2007-07-03 02:45:00,95.679,95.743,95.632,95.642,202600000.0
2007-07-03 03:00:00,95.632,95.659,95.443,95.478,190200000.0
2007-07-03 03:15:00,95.482,95.622,95.462,95.594,213800000.0
2007-07-03 03:30:00,95.575,95.707,95.436,95.655,217600000.0
2007-07-03 03:45:00,95.646,95.66,95.524,95.533,181200000.0
2007-07-03 04:00:00,95.512,95.541,95.44,95.491,195200000.0
2007-07-03 04:15:00,95.498,95.583,95.489,95.561,229800000.0
2007-07-03 04:30:00,95.557,95.598,95.513,95.579,187600000.0
2007-07-03 04:45:00,95.57,95.622,95.516,95.587,233800000.0
2007-07-03 05:00:00,95.58,95.661,95.508,95.523,204200000.0
2007-07-03 05:15:00,95.523,95.564,95.464,95.552,220200000.0
2007-07-03 05:30:00,95.533,95.576,95.515,95.564,181800000.0
2007-07-03 05:45:00,95.573,95.617,95.573,95.599,196800000.0
2007-07-03 06:00:00,95.577,95.609,95.53,95.59,189800000.0
2007-07-03 06:15:00,95.603,95.603,95.484,95.55,201000000.0
2007-07-03 06:30:00,95.549,95.549,95.446,95.516,182200000.0
2007-07-03 06:45:00,95.528,95.627,95.515,95.621,207800000.0
2007-07-03 07:00:00,95.62,95.627,95.523,95.55,198400000.0
2007-07-03 07:15:00,95.567,95.656,95.567,95.636,186400000.0
2007-07-03 07:30:00,95.639,95.682,95.591,95.665,238800000.0
2007-07-03 07:45:00,95.637,95.751,95.575,95.721,247200000.0
2007-07-03 08:00:00,95.729,95.815,95.681,95.798,215400000.0
2007-07-03 08:15:00,95.808,95.883,95.769,95.883,185600000.0
2007-07-03 08:30:00,95.886,95.894,95.788,95.848,291200000.0
2007-07-03 08:45:00,95.85,95.89,95.821,95.838,315600000.0
2007-07-03 09:00:00,95.851,95.854,95.76,95.809,341600000.0
2007-07-03 09:15:00,95.789,95.839,95.66,95.819,737800000.0
2007-07-03 09:30:00,95.8,95.801,95.696,95.734,529400000.0
2007-07-03 09:45:00,95.725,95.737,95.631,95.705,437800000.0
2007-07-03 10:00:00,95.693,95.699,95.653,95.687,610400000.0
2007-07-03 10:15:00,95.688,95.835,95.687,95.787,550800000.0
2007-07-03 10:30:00,95.789,95.805,95.758,95.775,402600000.0
2007-07-03 10:45:00,95.765,95.905,95.765,95.89,624200000.0
2007-07-03 11:00:00,95.889,95.943,95.864,95.911,566600000.0
2007-07-03 11:15:00,95.91,95.938,95.866,95.917,562000000.0
2007-07-03 11:30:00,95.914,95.926,95.839,95.842,414800000.0
2007-07-03 11:45:00,95.849,95.858,95.79,95.834,599800000.0
2007-07-03 12:00:00,95.831,95.862,95.806,95.824,340600000.0
2007-07-03 12:15:00,95.822,95.851,95.681,95.716,606200000.0
2007-07-03 12:30:00,95.795,95.858,95.706,95.847,459400000.0
2007-07-03 12:45:00,95.853,95.882,95.79,95.826,335800000.0
2007-07-03 13:00:00,95.841,95.948,95.837,95.948,268000000.0
2007-07-03 13:15:00,95.95,95.966,95.853,95.861,368000000.0
2007-07-03 13:30:00,95.842,95.871,95.79,95.792,324000000.0
2007-07-03 13:45:00,95.776,95.865,95.776,95.846,372000000.0
2007-07-03 14:00:00,95.85,95.891,95.808,95.811,281400000.0
2007-07-03 14:15:00,95.823,95.823,95.726,95.816,310800000.0
2007-07-03 14:30:00,95.821,95.826,95.685,95.701,204600000.0
2007-07-03 14:45:00,95.699,95.766,95.616,95.628,200000000.0
2007-07-03 15:00:00,95.63,95.72,95.63,95.699,203600000.0
2007-07-03 15:15:00,95.692,95.732,95.594,95.708,210600000.0
2007-07-03 15:30:00,95.711,95.711,95.623,95.627,200800000.0
2007-07-03 15:45:00,95.633,95.636,95.51,95.541,191400000.0
2007-07-03 16:00:00,95.499,95.648,95.499,95.628,182400000.0
2007-07-03 16:15:00,95.628,95.631,95.531,95.56,193000000.0
2007-07-03 16:30:00,95.573,95.576,95.407,95.473,201600000.0
2007-07-03 16:45:00,95.503,95.605,95.503,95.544,215800000.0
2007-07-03 17:00:00,95.536,95.625,95.474,95.612,204800000.0
2007-07-03 17:15:00,95.616,95.638,95.495,95.58,187200000.0
2007-07-03 17:30:00,95.607,95.628,95.559,95.565,186000000.0
2007-07-03 17:45:00,95.595,95.601,95.524,95.579,196200000.0
2007-07-03 18:00:00,95.567,95.616,95.515,95.57,194600000.0
2007-07-03 18:15:00,95.569,95.658,95.566,95.613,199200000.0
2007-07-03 18:30:00,95.6,95.6,95.521,95.555,191400000.0
2007-07-03 18:45:00,95.559,95.589,95.521,95.533,194600000.0
2007-07-03 19:00:00,95.551,95.588,95.532,95.581,206200000.0
2007-07-03 19:15:00,95.585,95.609,95.544,95.605,209600000.0
2007-07-03 19:30:00,95.608,95.647,95.574,95.616,201600000.0
2007-07-03 19:45:00,95.61,95.617,95.573,95.592,202000000.0
2007-07-03 20:00:00,95.594,95.652,95.594,95.652,195600000.0
2007-07-03 20:15:00,95.645,95.645,95.57,95.599,193600000.0
2007-07-03 20:30:00,95.605,95.623,95.578,95.604,211200000.0
2007-07-03 20:45:00,95.578,95.592,95.513,95.551,188200000.0
2007-07-03 21:00:00,95.546,95.554,95.505,95.546,198600000.0
2007-07-03 21:15:00,95.538,95.583,95.485,95.583,188000000.0
2007-07-03 21:30:00,95.578,95.588,95.527,95.538,174400000.0
2007-07-03 21:45:00,95.556,95.584,95.488,95.551,171200000.0
2007-07-03 22:00:00,95.553,95.583,95.471,95.503,195000000.0
2007-07-03 22:15:00,95.506,95.539,95.488,95.537,162600000.0
2007-07-03 22:30:00,95.525,95.565,95.406,95.507,177600000.0
2007-07-03 22:45:00,95.514,95.551,95.512,95.532,188600000.0
2007-07-03 23:00:00,95.556,95.611,95.5,95.611,182200000.0
2007-07-03 23:15:00,95.619,95.655,95.533,95.557,172200000.0
2007-07-03 23:30:00,95.562,95.568,95.459,95.541,194400000.0
2007-07-03 23:45:00,95.534,95.58,95.514,95.568,182800000.0
2007-07-04 00:00:00,95.567,95.598,95.539,95.584,183200000.0
2007-07-04 00:15:00,95.588,95.623,95.532,95.62,191800000.0
2007-07-04 00:30:00,95.622,95.684,95.604,95.658,202600000.0
2007-07-04 00:45:00,95.659,95.705,95.582,95.673,196200000.0
2007-07-04 01:00:00,95.689,95.72,95.607,95.664,180800000.0
2007-07-04 01:15:00,95.658,95.722,95.647,95.697,194000000.0
2007-07-04 01:30:00,95.7,95.714,95.572,95.685,179600000.0
2007-07-04 01:45:00,95.68,95.696,95.574,95.602,202400000.0
2007-07-04 02:00:00,95.596,95.628,95.574,95.621,210400000.0
2007-07-04 02:15:00,95.634,95.699,95.619,95.662,201000000.0
2007-07-04 02:30:00,95.667,95.676,95.6,95.639,205200000.0
2007-07-04 02:45:00,95.628,95.646,95.571,95.58,198800000.0
2007-07-04 03:00:00,95.582,95.631,95.582,95.599,189200000.0
2007-07-04 03:15:00,95.597,95.637,95.571,95.571,213800000.0
2007-07-04 03:30:00,95.598,95.654,95.594,95.63,213800000.0
2007-07-04 03:45:00,95.629,95.668,95.587,95.656,182400000.0
2007-07-04 04:00:00,95.636,95.71,95.554,95.673,191800000.0
2007-07-04 04:15:00,95.672,95.695,95.628,95.68,228600000.0
2007-07-04 04:30:00,95.669,95.705,95.613,95.642,193000000.0
2007-07-04 04:45:00,95.637,95.645,95.569,95.6,233800000.0
2007-07-04 05:00:00,95.586,95.649,95.57,95.633,204200000.0
2007-07-04 05:15:00,95.641,95.676,95.579,95.667,220200000.0
2007-07-04 05:30:00,95.663,95.706,95.655,95.673,176000000.0
2007-07-04 05:45:00,95.669,95.671,95.612,95.637,209800000.0
2007-07-04 06:00:00,95.624,95.666,95.623,95.653,207200000.0
2007-07-04 06:15:00,95.649,95.725,95.539,95.696,177600000.0
2007-07-04 06:30:00,95.705,95.731,95.606,95.679,189200000.0
2007-07-04 06:45:00,95.688,95.744,95.661,95.744,206800000.0
2007-07-04 07:00:00,95.744,95.772,95.707,95.707,213200000.0
2007-07-04 07:15:00,95.733,95.74,95.65,95.724,200000000.0
2007-07-04 07:30:00,95.735,95.747,95.698,95.705,238800000.0
2007-07-04 07:45:00,95.716,95.758,95.665,95.736,247800000.0
2007-07-04 08:00:00,95.742,95.784,95.71,95.753,205800000.0
2007-07-04 08:15:00,95.74,95.755,95.68,95.744,185000000.0
2007-07-04 08:30:00,95.736,95.742,95.677,95.698,291400000.0
2007-07-04 08:45:00,95.696,95.758,95.689,95.734,315400000.0
2007-07-04 09:00:00,95.735,95.801,95.735,95.764,342200000.0
2007-07-04 09:15:00,95.758,95.758,95.666,95.68,740600000.0
2007-07-04 09:30:00,95.679,95.679,95.558,95.629,529800000.0
2007-07-04 09:45:00,95.624,95.702,95.624,95.65,438400000.0
2007-07-04 10:00:00,95.648,95.774,95.648,95.698,611200000.0
2007-07-04 10:15:00,95.687,95.765,95.673,95.737,550200000.0
2007-07-04 10:30:00,95.733,95.79,95.716,95.753,400800000.0
2007-07-04 10:45:00,95.759,95.778,95.709,95.709,626600000.0
2007-07-04 11:00:00,95.719,95.739,95.695,95.73,570200000.0
2007-07-04 11:15:00,95.723,95.766,95.689,95.71,559400000.0
2007-07-04 11:30:00,95.719,95.77,95.715,95.747,407600000.0
2007-07-04 11:45:00,95.757,95.788,95.735,95.781,598400000.0
2007-07-04 12:00:00,95.766,95.838,95.743,95.822,340800000.0
2007-07-04 12:15:00,95.821,95.826,95.707,95.713,607400000.0
2007-07-04 12:30:00,95.781,95.795,95.687,95.777,458400000.0
2007-07-04 12:45:00,95.779,95.794,95.679,95.71,337600000.0
2007-07-04 13:00:00,95.705,95.831,95.675,95.799,270000000.0
2007-07-04 13:15:00,95.794,95.85,95.777,95.838,366800000.0
2007-07-04 13:30:00,95.84,95.84,95.751,95.752,325800000.0
2007-07-04 13:45:00,95.749,95.753,95.685,95.722,372000000.0
2007-07-04 14:00:00,95.727,95.83,95.713,95.809,283000000.0
2007-07-04 14:15:00,95.813,95.846,95.797,95.828,311200000.0
2007-07-04 14:30:00,95.824,95.852,95.726,95.744,206000000.0
2007-07-04 14:45:00,95.756,95.794,95.707,95.711,188800000.0
2007-07-04 15:00:00,95.721,95.774,95.705,95.723,203600000.0
2007-07-04 15:15:00,95.752,95.782,95.662,95.74,210400000.0
2007-07-04 15:30:00,95.747,95.87,95.742,95.863,200000000.0
2007-07-04 15:45:00,95.835,95.905,95.808,95.887,192000000.0
2007-07-04 16:00:00,95.879,95.884,95.793,95.877,183400000.0
2007-07-04 16:15:00,95.876,95.897,95.729,95.784,193000000.0
2007-07-04 16:30:00,95.773,95.808,95.754,95.754,201600000.0
2007-07-04 16:45:00,95.764,95.903,95.693,95.903,217000000.0
2007-07-04 17:00:00,95.918,95.929,95.787,95.831,204200000.0
2007-07-04 17:15:00,95.826,95.852,95.681,95.792,185400000.0
2007-07-04 17:30:00,95.803,95.829,95.769,95.791,185400000.0
2007-07-04 17:45:00,95.803,95.846,95.784,95.815,186600000.0
2007-07-04 18:00:00,95.818,95.838,95.724,95.817,206800000.0
2007-07-04 18:15:00,95.823,95.858,95.764,95.822,199800000.0
2007-07-04 18:30:00,95.819,95.851,95.797,95.817,192000000.0
2007-07-04 18:45:00,95.8,95.863,95.779,95.822,178000000.0
2007-07-04 19:00:00,95.852,95.852,95.781,95.785,197200000.0
2007-07-04 19:15:00,95.788,95.817,95.741,95.747,208800000.0
2007-07-04 19:30:00,95.774,95.781,95.712,95.724,202000000.0
2007-07-04 19:45:00,95.704,95.791,95.703,95.717,201200000.0
2007-07-04 20:00:00,95.713,95.82,95.706,95.781,194600000.0
2007-07-04 20:15:00,95.79,95.81,95.758,95.769,197800000.0
2007-07-04 20:30:00,95.775,95.784,95.755,95.77,188200000.0
2007-07-04 20:45:00,95.779,95.86,95.738,95.793,195400000.0
2007-07-04 21:00:00,95.789,95.828,95.75,95.79,197800000.0
2007-07-04 21:15:00,95.751,95.821,95.709,95.715,198600000.0
2007-07-04 21:30:00,95.726,95.77,95.677,95.733,180800000.0
2007-07-04 21:45:00,95.75,95.77,95.656,95.717,181200000.0
2007-07-04 22:00:00,95.736,95.763,95.646,95.721,196000000.0
2007-07-04 22:15:00,95.7,95.735,95.686,95.711,196800000.0
2007-07-04 22:30:00,95.697,95.789,95.691,95.765,189600000.0
2007-07-04 22:45:00,95.75,95.877,95.732,95.853,173200000.0
2007-07-04 23:00:00,95.851,95.874,95.753,95.827,193600000.0
2007-07-04 23:15:00,95.836,95.84,95.773,95.773,169600000.0
2007-07-04 23:30:00,95.789,95.801,95.693,95.783,190400000.0
2007-07-04 23:45:00,95.784,95.789,95.728,95.74,184000000.0
2007-07-05 00:00:00,95.738,95.83,95.729,95.811,184000000.0
2007-07-05 00:15:00,95.82,95.891,95.744,95.853,192400000.0
2007-07-05 00:30:00,95.837,95.904,95.832,95.868,202000000.0
2007-07-05 00:45:00,95.855,95.915,95.799,95.875,195000000.0
2007-07-05 01:00:00,95.843,95.892,95.781,95.806,174400000.0
2007-07-05 01:15:00,95.809,95.845,95.801,95.825,190400000.0
2007-07-05 01:30:00,95.825,95.834,95.747,95.814,183400000.0
2007-07-05 01:45:00,95.813,95.897,95.813,95.886,202000000.0
2007-07-05 02:00:00,95.878,95.956,95.876,95.915,200000000.0
2007-07-05 02:15:00,95.899,95.986,95.897,95.936,200400000.0
2007-07-05 02:30:00,95.938,95.949,95.876,95.906,200000000.0
2007-07-05 02:45:00,95.91,95.929,95.829,95.884,199400000.0
2007-07-05 03:00:00,95.889,95.897,95.859,95.883,190200000.0
2007-07-05 03:15:00,95.884,95.918,95.871,95.88,214400000.0
2007-07-05 03:30:00,95.89,95.924,95.85,95.88,216400000.0
2007-07-05 03:45:00,95.857,95.9,95.817,95.86,182200000.0
2007-07-05 04:00:00,95.854,95.917,95.786,95.887,188800000.0
2007-07-05 04:15:00,95.903,95.913,95.877,95.889,221600000.0
2007-07-05 04:30:00,95.862,95.895,95.825,95.843,188200000.0
2007-07-05 04:45:00,95.842,95.848,95.799,95.828,233000000.0
2007-07-05 05:00:00,95.825,95.86,95.795,95.853,204200000.0
2007-07-05 05:15:00,95.852,95.883,95.82,95.88,222400000.0
2007-07-05 05:30:00,95.876,95.964,95.837,95.935,192000000.0
2007-07-05 05:45:00,95.939,95.946,95.896,95.908,209600000.0
2007-07-05 06:00:00,95.912,95.936,95.9,95.932,203600000.0
2007-07-05 06:15:00,95.924,95.972,95.869,95.939,201000000.0
2007-07-05 06:30:00,95.913,95.95,95.838,95.943,187600000.0
2007-07-05 06:45:00,95.946,95.962,95.897,95.932,200400000.0
2007-07-05 07:00:00,95.936,95.936,95.894,95.917,212600000.0
2007-07-05 07:15:00,95.919,95.923,95.872,95.912,200000000.0
2007-07-05 07:30:00,95.918,95.927,95.817,95.903,244200000.0
2007-07-05 07:45:00,95.905,95.936,95.846,95.934,246200000.0
2007-07-05 08:00:00,95.941,95.975,95.908,95.973,209400000.0
2007-07-05 08:15:00,95.963,95.972,95.919,95.948,185600000.0
2007-07-05 08:30:00,95.949,95.993,95.92,95.976,288800000.0
2007-07-05 08:45:00,95.985,96.017,95.962,95.962,315000000.0
2007-07-05 09:00:00,95.992,96.085,95.965,96.085,341800000.0
2007-07-05 09:15:00,96.09,96.117,96.006,96.018,738800000.0
2007-07-05 09:30:00,96.018,96.028,95.956,95.997,531200000.0
2007-07-05 09:45:00,95.983,96.024,95.944,95.988,438200000.0
2007-07-05 10:00:00,96.007,96.025,95.922,95.929,612400000.0
2007-07-05 10:15:00,95.931,95.992,95.902,95.969,551000000.0
2007-07-05 10:30:00,95.979,95.997,95.896,95.944,403000000.0
2007-07-05 10:45:00,95.949,96.179,95.949,96.165,625000000.0
2007-07-05 11:00:00,96.167,96.184,96.107,96.113,567400000.0
2007-07-05 11:15:00,96.114,96.114,95.949,95.984,559600000.0
2007-07-05 11:30:00,95.992,95.997,95.924,95.98,413800000.0
2007-07-05 11:45:00,95.983,96.136,95.943,96.107,600800000.0
2007-07-05 12:00:00,96.113,96.125,96.085,96.098,338800000.0
2007-07-05 12:15:00,96.088,96.12,96.027,96.033,608600000.0
2007-07-05 12:30:00,96.108,96.285,96.022,96.244,456200000.0
2007-07-05 12:45:00,96.246,96.274,96.198,96.232,336200000.0
2007-07-05 13:00:00,96.24,96.381,96.227,96.354,267600000.0
2007-07-05 13:15:00,96.367,96.426,96.332,96.403,366800000.0
2007-07-05 13:30:00,96.43,96.489,96.421,96.447,326200000.0
2007-07-05 13:45:00,96.439,96.461,96.402,96.418,369800000.0
2007-07-05 14:00:00,96.427,96.476,96.421,96.461,282600000.0
2007-07-05 14:15:00,96.472,96.486,96.386,96.408,311600000.0
2007-07-05 14:30:00,96.418,96.451,96.3,96.375,206400000.0
2007-07-05 14:45:00,96.374,96.404,96.28,96.29,199800000.0
2007-07-05 15:00:00,96.307,96.409,96.307,96.405,203200000.0
2007-07-05 15:15:00,96.411,96.411,96.228,96.348,211600000.0
2007-07-05 15:30:00,96.362,96.362,96.223,96.257,201800000.0
2007-07-05 15:45:00,96.262,96.328,96.247,96.307,191400000.0
2007-07-05 16:00:00,96.303,96.337,96.227,96.3,185400000.0
2007-07-05 16:15:00,96.298,96.303,96.225,96.301,193600000.0
2007-07-05 16:30:00,96.296,96.425,96.261,96.261,201400000.0
2007-07-05 16:45:00,96.253,96.43,96.248,96.357,217800000.0
2007-07-05 17:00:00,96.308,96.354,96.22,96.308,204600000.0
2007-07-05 17:15:00,96.31,96.317,96.18,96.275,187200000.0
2007-07-05 17:30:00,96.287,96.296,96.167,96.169,177000000.0
2007-07-05 17:45:00,96.182,96.186,96.077,96.123,195600000.0
2007-07-05 18:00:00,96.12,96.141,96.0,96.014,206400000.0
2007-07-05 18:15:00,95.999,96.014,95.922,95.967,199400000.0
2007-07-05 18:30:00,95.954,95.972,95.902,95.962,191400000.0
2007-07-05 18:45:00,95.958,96.04,95.958,96.002,193400000.0
2007-07-05 19:00:00,96.006,96.036,95.974,96.016,202000000.0
2007-07-05 19:15:00,96.016,96.05,95.972,96.035,209400000.0
2007-07-05 19:30:00,96.03,96.035,95.943,95.972,202600000.0
2007-07-05 19:45:00,95.962,95.972,95.888,95.93,203600000.0
2007-07-05 20:00:00,95.933,95.938,95.886,95.938,194000000.0
2007-07-05 20:15:00,95.943,95.976,95.892,95.959,192400000.0
2007-07-05 20:30:00,95.956,96.04,95.934,95.987,201400000.0
2007-07-05 20:45:00,95.993,96.033,95.936,96.03,187000000.0
2007-07-05 21:00:00,96.039,96.059,96.001,96.038,198400000.0
2007-07-05 21:15:00,96.044,96.083,96.021,96.051,176400000.0
2007-07-05 21:30:00,96.066,96.107,96.044,96.09,180800000.0
2007-07-05 21:45:00,96.091,96.121,96.022,96.103,196200000.0
2007-07-05 22:00:00,96.098,96.123,96.003,96.013,196800000.0
2007-07-05 22:15:00,96.021,96.021,95.965,95.998,188200000.0
2007-07-05 22:30:00,96.001,96.056,95.987,96.042,189200000.0
2007-07-05 22:45:00,96.042,96.068,96.015,96.038,182400000.0
2007-07-05 23:00:00,96.051,96.123,95.993,96.061,193000000.0
2007-07-05 23:15:00,96.079,96.099,96.053,96.053,165800000.0
2007-07-05 23:30:00,96.068,96.127,96.016,96.079,190400000.0
2007-07-05 23:45:00,96.078,96.108,96.07,96.098,182400000.0
2007-07-06 00:00:00,96.096,96.184,96.096,96.174,184000000.0
2007-07-06 00:15:00,96.183,96.221,96.122,96.215,191200000.0
2007-07-06 00:30:00,96.21,96.213,96.145,96.168,203600000.0
2007-07-06 00:45:00,96.153,96.162,96.05,96.149,195600000.0
2007-07-06 01:00:00,96.14,96.218,96.099,96.152,159800000.0
2007-07-06 01:15:00,96.157,96.206,96.133,96.171,188600000.0
2007-07-06 01:30:00,96.183,96.214,96.075,96.188,181600000.0
2007-07-06 01:45:00,96.195,96.207,96.135,96.144,201600000.0
2007-07-06 02:00:00,96.148,96.212,96.118,96.212,202400000.0
2007-07-06 02:15:00,96.211,96.211,96.102,96.12,201000000.0
2007-07-06 02:30:00,96.124,96.15,96.086,96.139,200400000.0
2007-07-06 02:45:00,96.133,96.192,96.092,96.183,199400000.0
2007-07-06 03:00:00,96.189,96.218,96.113,96.144,190400000.0
2007-07-06 03:15:00,96.145,96.253,96.116,96.223,212000000.0
2007-07-06 03:30:00,96.244,96.323,96.239,96.302,213200000.0
2007-07-06 03:45:00,96.296,96.306,96.108,96.186,191400000.0
2007-07-06 04:00:00,96.204,96.231,96.08,96.183,184400000.0
2007-07-06 04:15:00,96.193,96.209,96.147,96.195,220400000.0
2007-07-06 04:30:00,96.183,96.213,96.129,96.193,186600000.0
2007-07-06 04:45:00,96.175,96.224,96.164,96.224,233000000.0
2007-07-06 05:00:00,96.209,96.213,96.164,96.201,209600000.0
2007-07-06 05:15:00,96.204,96.253,96.163,96.244,220600000.0
2007-07-06 05:30:00,96.243,96.267,96.175,96.242,173800000.0
2007-07-06 05:45:00,96.252,96.285,96.235,96.25,207800000.0
2007-07-06 06:00:00,96.248,96.297,96.168,96.215,197800000.0
2007-07-06 06:15:00,96.207,96.249,96.098,96.229,201600000.0
2007-07-06 06:30:00,96.226,96.284,96.18,96.256,188200000.0
2007-07-06 06:45:00,96.263,96.308,96.238,96.288,203600000.0
2007-07-06 07:00:00,96.293,96.293,96.217,96.241,212600000.0
2007-07-06 07:15:00,96.236,96.285,96.223,96.266,200000000.0
2007-07-06 07:30:00,96.269,96.309,96.25,96.286,238800000.0
2007-07-06 07:45:00,96.306,96.365,96.223,96.324,246600000.0
2007-07-06 08:00:00,96.334,96.341,96.261,96.314,211400000.0
2007-07-06 08:15:00,96.32,96.358,96.262,96.322,185600000.0
2007-07-06 08:30:00,96.301,96.359,96.289,96.337,289800000.0
2007-07-06 08:45:00,96.322,96.357,96.287,96.312,314000000.0
2007-07-06 09:00:00,96.308,96.337,96.227,96.238,340600000.0
2007-07-06 09:15:00,96.229,96.256,96.202,96.207,741000000.0
2007-07-06 09:30:00,96.19,96.346,96.16,96.346,530600000.0
2007-07-06 09:45:00,96.344,96.357,96.318,96.334,438200000.0
2007-07-06 10:00:00,96.332,96.438,96.321,96.431,611000000.0
2007-07-06 10:15:00,96.434,96.465,96.367,96.367,549600000.0
2007-07-06 10:30:00,96.383,96.421,96.334,96.4,401800000.0
2007-07-06 10:45:00,96.395,96.417,96.361,96.383,624800000.0
2007-07-06 11:00:00,96.383,96.45,96.363,96.422,567200000.0
2007-07-06 11:15:00,96.429,96.481,96.414,96.427,561000000.0
2007-07-06 11:30:00,96.403,96.416,96.331,96.36,413600000.0
2007-07-06 11:45:00,96.363,96.45,96.35,96.363,601000000.0
2007-07-06 12:00:00,96.387,96.43,96.35,96.361,341200000.0
2007-07-06 12:15:00,96.356,96.421,96.322,96.327,607800000.0
2007-07-06 12:30:00,96.367,96.419,96.28,96.353,457400000.0
2007-07-06 12:45:00,96.349,96.423,96.307,96.391,336800000.0
2007-07-06 13:00:00,96.38,96.41,96.329,96.379,266400000.0
2007-07-06 13:15:00,96.369,96.476,96.343,96.468,366200000.0
2007-07-06 13:30:00,96.463,96.483,96.408,96.475,325800000.0
2007-07-06 13:45:00,96.457,96.479,96.426,96.443,372000000.0
2007-07-06 14:00:00,96.433,96.493,96.39,96.431,283200000.0
2007-07-06 14:15:00,96.431,96.47,96.363,96.363,311600000.0
2007-07-06 14:30:00,96.367,96.563,96.307,96.553,205200000.0
2007-07-06 14:45:00,96.547,96.627,96.513,96.566,207400000.0
2007-07-06 15:00:00,96.561,96.693,96.539,96.683,202600000.0
2007-07-06 15:15:00,96.695,96.786,96.658,96.764,211200000.0
2007-07-06 15:30:00,96.78,96.885,96.663,96.759,196800000.0
2007-07-06 15:45:00,96.76,96.877,96.731,96.877,179600000.0
2007-07-06 16:00:00,96.851,96.928,96.784,96.796,184000000.0
2007-07-06 16:15:00,96.794,96.806,96.64,96.654,193600000.0
2007-07-06 16:30:00,96.646,96.689,96.567,96.567,201600000.0
2007-07-06 16:45:00,96.574,96.589,96.471,96.577,217600000.0
2007-07-06 17:00:00,96.57,96.605,96.46,96.549,203600000.0
2007-07-06 17:15:00,96.554,96.576,96.422,96.454,186600000.0
2007-07-06 17:30:00,96.475,96.481,96.409,96.413,177600000.0
2007-07-06 17:45:00,96.405,96.463,96.372,96.381,194000000.0
2007-07-06 18:00:00,96.378,96.438,96.286,96.427,205200000.0
2007-07-06 18:15:00,96.409,96.416,96.274,96.344,199800000.0
2007-07-06 18:30:00,96.327,96.364,96.281,96.301,190600000.0
2007-07-06 18:45:00,96.311,96.347,96.234,96.242,194400000.0
2007-07-06 19:00:00,96.237,96.282,96.228,96.277,195400000.0
2007-07-06 19:15:00,96.287,96.307,96.25,96.266,210400000.0
2007-07-06 19:30:00,96.265,96.315,96.238,96.269,201000000.0
2007-07-06 19:45:00,96.276,96.31,96.268,96.29,203200000.0
2007-07-06 20:00:00,96.292,96.32,96.262,96.32,195200000.0
2007-07-06 20:15:00,96.312,96.32,96.237,96.237,193000000.0
2007-07-06 20:30:00,96.237,96.264,96.173,96.173,201400000.0
2007-07-06 20:45:00,96.214,96.264,96.139,96.21,192400000.0
2007-07-06 21:00:00,96.212,96.284,96.199,96.257,197800000.0
2007-07-06 21:15:00,96.271,96.338,96.227,96.331,203600000.0
2007-07-06 21:30:00,96.339,96.386,96.314,96.384,168000000.0
2007-07-06 21:45:00,96.389,96.464,96.302,96.417,187200000.0
2007-07-06 22:00:00,96.405,96.468,96.315,96.403,196800000.0
2007-07-06 22:15:00,96.41,96.447,96.352,96.398,188200000.0
2007-07-06 22:30:00,96.402,96.413,96.298,96.348,190400000.0
2007-07-06 22:45:00,96.349,96.457,96.347,96.417,178600000.0
2007-07-08 23:00:00,96.414,96.501,96.375,96.493,192400000.0
2007-07-08 23:15:00,96.498,96.52,96.461,96.464,154600000.0
2007-07-08 23:30:00,96.496,96.5,96.399,96.472,179200000.0
2007-07-08 23:45:00,96.457,96.575,96.457,96.566,182400000.0
2007-07-09 00:00:00,96.567,96.603,96.557,96.584,184400000.0
2007-07-09 00:15:00,96.571,96.597,96.518,96.597,184800000.0
2007-07-09 00:30:00,96.587,96.612,96.567,96.599,203600000.0
2007-07-09 00:45:00,96.602,96.621,96.504,96.621,195400000.0
2007-07-09 01:00:00,96.62,96.625,96.513,96.58,174400000.0
2007-07-09 01:15:00,96.573,96.59,96.534,96.542,191200000.0
2007-07-09 01:30:00,96.549,96.584,96.438,96.57,193200000.0
2007-07-09 01:45:00,96.547,96.569,96.466,96.501,201000000.0
2007-07-09 02:00:00,96.492,96.493,96.43,96.479,201000000.0
2007-07-09 02:15:00,96.481,96.49,96.362,96.449,176000000.0
2007-07-09 02:30:00,96.45,96.471,96.366,96.375,189200000.0
2007-07-09 02:45:00,96.369,96.369,96.204,96.204,174400000.0
2007-07-09 03:00:00,96.193,96.193,96.033,96.045,195600000.0
2007-07-09 03:15:00,96.028,96.096,96.023,96.08,202400000.0
2007-07-09 03:30:00,96.087,96.227,96.024,96.225,191800000.0
2007-07-09 03:45:00,96.22,96.313,96.205,96.284,182800000.0
2007-07-09 04:00:00,96.288,96.309,96.238,96.301,180600000.0
2007-07-09 04:15:00,96.305,96.335,96.226,96.333,190200000.0
2007-07-09 04:30:00,96.324,96.371,96.315,96.346,166200000.0
2007-07-09 04:45:00,96.351,96.405,96.278,96.384,192400000.0
2007-07-09 05:00:00,96.367,96.436,96.346,96.436,184400000.0
2007-07-09 05:15:00,96.454,96.61,96.383,96.606,189800000.0
2007-07-09 05:30:00,96.587,96.587,96.531,96.577,188800000.0
2007-07-09 05:45:00,96.594,96.616,96.484,96.578,196200000.0
2007-07-09 06:00:00,96.588,96.601,96.422,96.5,187200000.0
2007-07-09 06:15:00,96.499,96.512,96.404,96.495,164600000.0
2007-07-09 06:30:00,96.489,96.508,96.431,96.449,190400000.0
2007-07-09 06:45:00,96.453,96.534,96.443,96.484,197800000.0
2007-07-09 07:00:00,96.477,96.524,96.453,96.524,182200000.0
2007-07-09 07:15:00,96.538,96.557,96.429,96.436,215200000.0
2007-07-09 07:30:00,96.453,96.486,96.411,96.486,192800000.0
2007-07-09 07:45:00,96.484,96.569,96.456,96.564,195000000.0
2007-07-09 08:00:00,96.553,96.569,96.492,96.536,202000000.0
2007-07-09 08:15:00,96.544,96.557,96.452,96.504,201800000.0
2007-07-09 08:30:00,96.493,96.566,96.487,96.509,209600000.0
2007-07-09 08:45:00,96.5,96.551,96.447,96.539,196000000.0
2007-07-09 09:00:00,96.527,96.589,96.446,96.455,194800000.0
2007-07-09 09:15:00,96.448,96.536,96.446,96.504,190200000.0
2007-07-09 09:30:00,96.505,96.515,96.417,96.481,199200000.0
2007-07-09 09:45:00,96.491,96.491,96.314,96.406,206200000.0
2007-07-09 10:00:00,96.423,96.479,96.416,96.43,187200000.0
2007-07-09 10:15:00,96.419,96.432,96.315,96.353,176400000.0
2007-07-09 10:30:00,96.341,96.428,96.293,96.383,186600000.0
2007-07-09 10:45:00,96.378,96.422,96.31,96.409,205200000.0
2007-07-09 11:00:00,96.442,96.442,96.3,96.375,217600000.0
2007-07-09 11:15:00,96.372,96.486,96.356,96.482,201600000.0
2007-07-09 11:30:00,96.493,96.496,96.434,96.444,193400000.0
2007-07-09 11:45:00,96.453,96.517,96.405,96.496,179200000.0
2007-07-09 12:00:00,96.493,96.578,96.493,96.57,191400000.0
2007-07-09 12:15:00,96.561,96.601,96.504,96.579,207800000.0
2007-07-09 12:30:00,96.581,96.591,96.488,96.58,210800000.0
2007-07-09 12:45:00,96.579,96.589,96.454,96.459,203600000.0
2007-07-09 13:00:00,96.475,96.52,96.436,96.5,198800000.0
2007-07-09 13:15:00,96.481,96.503,96.374,96.465,206400000.0
2007-07-09 13:30:00,96.455,96.467,96.43,96.441,312400000.0
2007-07-09 13:45:00,96.448,96.457,96.4,96.424,283000000.0
2007-07-09 14:00:00,96.434,96.44,96.381,96.414,371800000.0
2007-07-09 14:15:00,96.422,96.451,96.375,96.384,326000000.0
2007-07-09 14:30:00,96.404,96.449,96.348,96.368,366800000.0
2007-07-09 14:45:00,96.382,96.384,96.255,96.296,268200000.0
2007-07-09 15:00:00,96.302,96.308,96.256,96.267,338000000.0
2007-07-09 15:15:00,96.267,96.267,96.122,96.208,458000000.0
2007-07-09 15:30:00,96.118,96.273,96.081,96.271,609000000.0
2007-07-09 15:45:00,96.266,96.348,96.251,96.268,340600000.0
2007-07-09 16:00:00,96.257,96.272,96.148,96.148,599800000.0
2007-07-09 16:15:00,96.156,96.204,96.132,96.172,405200000.0
2007-07-09 16:30:00,96.158,96.189,96.093,96.147,559000000.0
2007-07-09 16:45:00,96.137,96.188,96.07,96.07,568200000.0
2007-07-09 17:00:00,96.062,96.254,96.055,96.168,624200000.0
2007-07-09 17:15:00,96.166,96.222,96.166,96.21,402600000.0
2007-07-09 17:30:00,96.197,96.29,96.197,96.283,551200000.0
2007-07-09 17:45:00,96.285,96.286,96.238,96.273,608600000.0
2007-07-09 18:00:00,96.283,96.299,96.19,96.221,435800000.0
2007-07-09 18:15:00,96.225,96.238,96.173,96.206,528200000.0
2007-07-09 18:30:00,96.207,96.213,96.134,96.161,739200000.0
2007-07-09 18:45:00,96.154,96.168,96.104,96.14,341800000.0
2007-07-09 19:00:00,96.128,96.168,96.111,96.143,315400000.0
2007-07-09 19:15:00,96.148,96.231,96.113,96.208,290600000.0
2007-07-09 19:30:00,96.215,96.218,96.176,96.187,186000000.0
2007-07-09 19:45:00,96.191,96.224,96.174,96.211,203200000.0
2007-07-09 20:00:00,96.217,96.219,96.118,96.186,247400000.0
2007-07-09 20:15:00,96.17,96.195,96.16,96.179,237800000.0
2007-07-09 20:30:00,96.177,96.187,96.107,96.182,200000000.0
2007-07-09 20:45:00,96.167,96.216,96.157,96.185,212600000.0
2007-07-09 21:00:00,96.184,96.233,96.165,96.185,194600000.0
2007-07-09 21:15:00,96.195,96.243,96.101,96.243,188200000.0
2007-07-09 21:30:00,96.236,96.263,96.14,96.247,201600000.0
2007-07-09 21:45:00,96.245,96.277,96.221,96.236,195200000.0
2007-07-09 22:00:00,96.239,96.288,96.215,96.242,209800000.0
2007-07-09 22:15:00,96.243,96.309,96.227,96.296,162600000.0
2007-07-09 22:30:00,96.305,96.307,96.235,96.275,221200000.0
2007-07-09 22:45:00,96.279,96.372,96.264,96.331,205200000.0
2007-07-09 23:00:00,96.329,96.344,95.912,96.331,232400000.0
2007-07-09 23:15:00,96.323,96.35,96.211,96.249,181800000.0
2007-07-09 23:30:00,96.278,96.297,96.255,96.283,222400000.0
2007-07-09 23:45:00,96.277,96.314,96.215,96.255,180600000.0
2007-07-10 00:00:00,96.279,96.342,96.21,96.326,181200000.0
2007-07-10 00:15:00,96.347,96.347,96.268,96.295,214800000.0
2007-07-10 00:30:00,96.28,96.28,96.122,96.204,214800000.0
2007-07-10 00:45:00,96.221,96.221,96.116,96.153,190400000.0
2007-07-10 01:00:00,96.153,96.17,96.01,96.065,199200000.0
2007-07-10 01:15:00,96.082,96.186,96.071,96.141,200000000.0
2007-07-10 01:30:00,96.157,96.206,96.129,96.167,200400000.0
2007-07-10 01:45:00,96.167,96.186,96.06,96.06,209000000.0
2007-07-10 02:00:00,96.058,96.091,95.978,96.086,200800000.0
2007-07-10 02:15:00,96.086,96.126,95.972,96.075,187200000.0
2007-07-10 02:30:00,96.062,96.073,95.944,95.959,191200000.0
2007-07-10 02:45:00,95.948,95.948,95.78,95.892,174400000.0
2007-07-10 03:00:00,95.908,95.942,95.827,95.883,188800000.0
2007-07-10 03:15:00,95.873,95.943,95.833,95.847,202000000.0
2007-07-10 03:30:00,95.845,95.989,95.789,95.981,190800000.0
2007-07-10 03:45:00,95.97,95.999,95.911,95.936,182200000.0
2007-07-10 04:00:00,95.947,95.97,95.837,95.837,181200000.0
2007-07-10 04:15:00,95.848,95.888,95.752,95.862,177600000.0
2007-07-10 04:30:00,95.863,95.874,95.802,95.823,171200000.0
2007-07-10 04:45:00,95.83,95.891,95.771,95.803,193800000.0
2007-07-10 05:00:00,95.808,95.824,95.747,95.812,190200000.0
2007-07-10 05:15:00,95.79,95.806,95.724,95.76,186000000.0
2007-07-10 05:30:00,95.77,95.815,95.745,95.795,187000000.0
2007-07-10 05:45:00,95.787,95.813,95.608,95.696,196800000.0
2007-07-10 06:00:00,95.715,95.725,95.553,95.598,186400000.0
2007-07-10 06:15:00,95.598,95.624,95.534,95.565,180200000.0
2007-07-10 06:30:00,95.563,95.57,95.462,95.483,196800000.0
2007-07-10 06:45:00,95.457,95.551,95.431,95.539,198000000.0
2007-07-10 07:00:00,95.535,95.56,95.44,95.523,196200000.0
2007-07-10 07:15:00,95.543,95.723,95.494,95.716,211000000.0
2007-07-10 07:30:00,95.725,95.859,95.725,95.814,193800000.0
2007-07-10 07:45:00,95.816,95.909,95.74,95.823,195200000.0
2007-07-10 08:00:00,95.823,95.826,95.707,95.725,203200000.0
2007-07-10 08:15:00,95.712,95.712,95.615,95.628,201400000.0
2007-07-10 08:30:00,95.616,95.679,95.6,95.626,209000000.0
2007-07-10 08:45:00,95.612,95.713,95.556,95.556,196000000.0
2007-07-10 09:00:00,95.573,95.634,95.546,95.569,195200000.0
2007-07-10 09:15:00,95.551,95.573,95.519,95.557,189600000.0
2007-07-10 09:30:00,95.575,95.653,95.522,95.645,200400000.0
2007-07-10 09:45:00,95.677,95.789,95.663,95.776,206400000.0
2007-07-10 10:00:00,95.777,95.843,95.747,95.815,192400000.0
2007-07-10 10:15:00,95.81,95.832,95.754,95.805,183800000.0
2007-07-10 10:30:00,95.801,95.812,95.681,95.739,186600000.0
2007-07-10 10:45:00,95.733,95.75,95.627,95.699,205200000.0
2007-07-10 11:00:00,95.697,95.715,95.611,95.668,217400000.0
2007-07-10 11:15:00,95.658,95.692,95.658,95.688,200400000.0
2007-07-10 11:30:00,95.705,95.74,95.705,95.74,193000000.0
2007-07-10 11:45:00,95.746,95.783,95.682,95.778,197200000.0
2007-07-10 12:00:00,95.786,95.9,95.779,95.862,190800000.0
2007-07-10 12:15:00,95.864,95.871,95.774,95.786,209400000.0
2007-07-10 12:30:00,95.786,95.826,95.688,95.764,211000000.0
2007-07-10 12:45:00,95.772,95.802,95.753,95.775,203200000.0
2007-07-10 13:00:00,95.783,95.808,95.755,95.77,200000000.0
2007-07-10 13:15:00,95.787,95.832,95.701,95.787,205200000.0
2007-07-10 13:30:00,95.769,95.827,95.727,95.77,312200000.0
2007-07-10 13:45:00,95.777,95.777,95.708,95.737,281400000.0
2007-07-10 14:00:00,95.731,95.732,95.558,95.558,372800000.0
2007-07-10 14:15:00,95.564,95.564,95.381,95.401,326800000.0
2007-07-10 14:30:00,95.384,95.537,95.374,95.492,367200000.0
2007-07-10 14:45:00,95.498,95.505,95.356,95.356,267800000.0
2007-07-10 15:00:00,95.358,95.358,95.257,95.298,336400000.0
2007-07-10 15:15:00,95.292,95.327,95.027,95.121,456800000.0
2007-07-10 15:30:00,95.035,95.147,94.962,94.962,608800000.0
2007-07-10 15:45:00,94.966,95.051,94.9,94.991,338800000.0
2007-07-10 16:00:00,94.982,95.11,94.981,95.099,602200000.0
2007-07-10 16:15:00,95.09,95.229,95.084,95.141,413200000.0
2007-07-10 16:30:00,95.156,95.226,95.119,95.166,560400000.0
2007-07-10 16:45:00,95.16,95.16,94.976,95.089,567800000.0
2007-07-10 17:00:00,95.08,95.174,95.068,95.147,626800000.0
2007-07-10 17:15:00,95.111,95.176,95.051,95.154,403000000.0
2007-07-10 17:30:00,95.151,95.382,95.136,95.239,551200000.0
2007-07-10 17:45:00,95.228,95.268,95.151,95.189,611400000.0
2007-07-10 18:00:00,95.184,95.203,95.138,95.147,437000000.0
2007-07-10 18:15:00,95.158,95.197,95.127,95.131,527400000.0
2007-07-10 18:30:00,95.135,95.161,95.093,95.127,737800000.0
2007-07-10 18:45:00,95.125,95.205,95.107,95.143,341200000.0
2007-07-10 19:00:00,95.13,95.213,95.13,95.189,314600000.0
2007-07-10 19:15:00,95.204,95.205,95.139,95.147,291400000.0
2007-07-10 19:30:00,95.154,95.224,95.144,95.224,185600000.0
2007-07-10 19:45:00,95.228,95.228,95.125,95.172,216400000.0
2007-07-10 20:00:00,95.173,95.184,95.054,95.114,247200000.0
2007-07-10 20:15:00,95.113,95.163,95.109,95.148,238200000.0
2007-07-10 20:30:00,95.161,95.175,95.034,95.046,200000000.0
2007-07-10 20:45:00,95.041,95.066,94.979,95.006,213000000.0
2007-07-10 21:00:00,95.018,95.032,94.902,94.902,206800000.0
2007-07-10 21:15:00,94.928,95.028,94.852,94.974,193600000.0
2007-07-10 21:30:00,94.966,94.966,94.823,94.917,192600000.0
2007-07-10 21:45:00,94.923,94.934,94.876,94.897,208000000.0
2007-07-10 22:00:00,94.903,94.903,94.81,94.837,207800000.0
2007-07-10 22:15:00,94.83,94.874,94.757,94.765,197200000.0
2007-07-10 22:30:00,94.771,94.808,94.724,94.769,221200000.0
2007-07-10 22:45:00,94.765,94.767,94.642,94.66,203000000.0
2007-07-10 23:00:00,94.668,94.707,94.517,94.575,233400000.0
2007-07-10 23:15:00,94.561,94.571,94.382,94.432,200200000.0
2007-07-10 23:30:00,94.442,94.458,94.161,94.197,219400000.0
2007-07-10 23:45:00,94.192,94.209,93.869,94.002,206400000.0
2007-07-11 00:00:00,93.985,94.032,93.691,93.691,184000000.0
2007-07-11 00:15:00,93.695,93.719,93.353,93.698,213800000.0
2007-07-11 00:30:00,93.703,94.042,93.703,94.016,213800000.0
2007-07-11 00:45:00,94.003,94.156,93.905,93.905,189200000.0
2007-07-11 01:00:00,93.917,94.127,93.917,94.097,198800000.0
2007-07-11 01:15:00,94.107,94.427,94.048,94.427,202000000.0
2007-07-11 01:30:00,94.42,94.525,94.413,94.488,200400000.0
2007-07-11 01:45:00,94.495,94.579,94.475,94.54,207400000.0
2007-07-11 02:00:00,94.544,94.553,94.305,94.365,201000000.0
2007-07-11 02:15:00,94.381,94.432,94.262,94.405,186000000.0
2007-07-11 02:30:00,94.388,94.464,94.371,94.458,189200000.0
2007-07-11 02:45:00,94.454,94.455,94.274,94.36,179000000.0
2007-07-11 03:00:00,94.349,94.387,94.235,94.273,188600000.0
2007-07-11 03:15:00,94.282,94.345,94.249,94.307,203200000.0
2007-07-11 03:30:00,94.311,94.357,94.245,94.324,191400000.0
2007-07-11 03:45:00,94.33,94.336,94.234,94.258,184000000.0
2007-07-11 04:00:00,94.24,94.284,94.223,94.247,170600000.0
2007-07-11 04:15:00,94.244,94.476,94.129,94.442,190400000.0
2007-07-11 04:30:00,94.432,94.442,94.304,94.317,163000000.0
2007-07-11 04:45:00,94.301,94.475,94.273,94.475,199200000.0
2007-07-11 05:00:00,94.452,94.47,94.355,94.381,187400000.0
2007-07-11 05:15:00,94.372,94.372,94.29,94.354,190200000.0
2007-07-11 05:30:00,94.361,94.38,94.291,94.355,188200000.0
2007-07-11 05:45:00,94.359,94.363,94.242,94.338,186000000.0
2007-07-11 06:00:00,94.339,94.434,94.328,94.395,186600000.0
2007-07-11 06:15:00,94.413,94.467,94.316,94.434,188800000.0
2007-07-11 06:30:00,94.431,94.438,94.38,94.386,197200000.0
2007-07-11 06:45:00,94.379,94.399,94.269,94.281,196600000.0
2007-07-11 07:00:00,94.277,94.347,94.261,94.303,196000000.0
2007-07-11 07:15:00,94.306,94.312,94.027,94.029,211200000.0
2007-07-11 07:30:00,94.035,94.066,93.946,93.991,193600000.0
2007-07-11 07:45:00,93.989,93.997,93.715,93.867,195600000.0
2007-07-11 08:00:00,93.908,94.044,93.907,94.0,203200000.0
2007-07-11 08:15:00,94.01,94.01,93.751,93.751,201000000.0
2007-07-11 08:30:00,93.74,93.903,93.734,93.898,209600000.0
2007-07-11 08:45:00,93.89,93.912,93.773,93.791,195000000.0
2007-07-11 09:00:00,93.789,93.994,93.782,93.959,195200000.0
2007-07-11 09:15:00,93.959,93.994,93.885,93.991,190600000.0
2007-07-11 09:30:00,93.991,94.018,93.896,93.95,200400000.0
2007-07-11 09:45:00,93.968,94.08,93.941,94.009,206200000.0
2007-07-11 10:00:00,94.019,94.059,94.002,94.045,191800000.0
2007-07-11 10:15:00,94.057,94.226,94.057,94.16,178600000.0
2007-07-11 10:30:00,94.163,94.256,94.122,94.246,187200000.0
2007-07-11 10:45:00,94.237,94.283,94.164,94.27,204800000.0
2007-07-11 11:00:00,94.271,94.334,94.244,94.329,217000000.0
2007-07-11 11:15:00,94.33,94.428,94.323,94.418,200200000.0
2007-07-11 11:30:00,94.437,94.456,94.34,94.377,194400000.0
2007-07-11 11:45:00,94.369,94.44,94.313,94.358,194800000.0
2007-07-11 12:00:00,94.37,94.563,94.365,94.559,191400000.0
2007-07-11 12:15:00,94.561,94.645,94.453,94.585,210000000.0
2007-07-11 12:30:00,94.573,94.625,94.48,94.62,209800000.0
2007-07-11 12:45:00,94.619,94.62,94.462,94.559,202400000.0
2007-07-11 13:00:00,94.564,94.564,94.277,94.301,199800000.0
2007-07-11 13:15:00,94.315,94.401,94.264,94.391,206800000.0
2007-07-11 13:30:00,94.386,94.389,94.172,94.172,311400000.0
2007-07-11 13:45:00,94.167,94.288,94.167,94.288,283600000.0
2007-07-11 14:00:00,94.288,94.439,94.244,94.432,370200000.0
2007-07-11 14:15:00,94.431,94.431,94.309,94.412,326200000.0
2007-07-11 14:30:00,94.426,94.646,94.415,94.6,367200000.0
2007-07-11 14:45:00,94.597,94.857,94.584,94.832,267600000.0
2007-07-11 15:00:00,94.906,95.064,94.808,94.817,335200000.0
2007-07-11 15:15:00,94.831,94.846,94.671,94.754,456600000.0
2007-07-11 15:30:00,94.678,95.062,94.643,94.959,608000000.0
2007-07-11 15:45:00,94.986,95.036,94.846,94.862,341000000.0
2007-07-11 16:00:00,94.87,94.968,94.84,94.968,598800000.0
2007-07-11 16:15:00,94.97,95.075,94.97,95.012,415400000.0
2007-07-11 16:30:00,95.019,95.019,94.902,94.941,560600000.0
2007-07-11 16:45:00,94.941,94.97,94.838,94.888,568200000.0
2007-07-11 17:00:00,94.911,95.078,94.911,95.054,625600000.0
2007-07-11 17:15:00,95.038,95.174,95.038,95.141,402400000.0
2007-07-11 17:30:00,95.127,95.177,95.102,95.177,549600000.0
2007-07-11 17:45:00,95.205,95.264,95.104,95.116,612600000.0
2007-07-11 18:00:00,95.125,95.19,95.102,95.136,437000000.0
2007-07-11 18:15:00,95.141,95.176,95.066,95.142,527000000.0
2007-07-11 18:30:00,95.158,95.158,95.092,95.103,737600000.0
2007-07-11 18:45:00,95.103,95.116,95.053,95.059,341800000.0
2007-07-11 19:00:00,95.06,95.111,95.027,95.039,315000000.0
2007-07-11 19:15:00,95.053,95.079,94.995,95.042,291000000.0
2007-07-11 19:30:00,95.061,95.163,95.061,95.146,185400000.0
2007-07-11 19:45:00,95.155,95.223,95.155,95.156,214400000.0
2007-07-11 20:00:00,95.145,95.16,95.009,95.082,248400000.0
2007-07-11 20:15:00,95.074,95.116,95.068,95.108,237800000.0
2007-07-11 20:30:00,95.102,95.102,95.044,95.093,198600000.0
2007-07-11 20:45:00,95.107,95.188,95.044,95.068,212600000.0
2007-07-11 21:00:00,95.077,95.119,94.997,95.119,208000000.0
2007-07-11 21:15:00,95.119,95.176,95.04,95.166,189000000.0
2007-07-11 21:30:00,95.176,95.241,95.111,95.241,195200000.0
2007-07-11 21:45:00,95.249,95.456,95.157,95.384,208600000.0
2007-07-11 22:00:00,95.339,95.691,95.337,95.675,208400000.0
2007-07-11 22:15:00,95.66,95.82,95.564,95.79,189200000.0
2007-07-11 22:30:00,95.785,95.807,95.695,95.733,220800000.0
2007-07-11 22:45:00,95.747,95.786,95.682,95.759,204600000.0
2007-07-11 23:00:00,95.766,95.825,95.685,95.762,233600000.0
2007-07-11 23:15:00,95.757,95.766,95.585,95.585,200400000.0
2007-07-11 23:30:00,95.706,95.841,95.7,95.796,222400000.0
2007-07-11 23:45:00,95.801,95.829,95.673,95.709,197200000.0
2007-07-12 00:00:00,95.708,95.731,95.632,95.708,182800000.0
2007-07-12 00:15:00,95.705,95.715,95.654,95.667,202000000.0
2007-07-12 00:30:00,95.659,95.679,95.561,95.586,213200000.0
2007-07-12 00:45:00,95.613,95.626,95.542,95.552,189000000.0
2007-07-12 01:00:00,95.549,95.668,95.525,95.637,199400000.0
2007-07-12 01:15:00,95.666,95.666,95.548,95.559,199600000.0
2007-07-12 01:30:00,95.562,95.592,95.495,95.55,201000000.0
2007-07-12 01:45:00,95.547,95.603,95.489,95.594,208200000.0
2007-07-12 02:00:00,95.602,95.622,95.538,95.601,199600000.0
2007-07-12 02:15:00,95.607,95.619,95.517,95.582,186000000.0
2007-07-12 02:30:00,95.56,95.586,95.5,95.503,190400000.0
2007-07-12 02:45:00,95.481,95.559,95.429,95.548,175200000.0
2007-07-12 03:00:00,95.559,95.588,95.44,95.568,188600000.0
2007-07-12 03:15:00,95.562,95.587,95.533,95.542,202600000.0
2007-07-12 03:30:00,95.525,95.548,95.431,95.478,192000000.0
2007-07-12 03:45:00,95.469,95.495,95.397,95.469,183600000.0
2007-07-12 04:00:00,95.464,95.472,95.333,95.341,173800000.0
2007-07-12 04:15:00,95.344,95.35,95.219,95.331,191000000.0
2007-07-12 04:30:00,95.326,95.418,95.321,95.403,166400000.0
2007-07-12 04:45:00,95.409,95.436,95.322,95.39,191600000.0
2007-07-12 05:00:00,95.364,95.438,95.356,95.433,186600000.0
2007-07-12 05:15:00,95.449,95.466,95.391,95.443,190200000.0
2007-07-12 05:30:00,95.449,95.489,95.431,95.449,178000000.0
2007-07-12 05:45:00,95.446,95.549,95.389,95.531,196400000.0
2007-07-12 06:00:00,95.546,95.604,95.494,95.531,186800000.0
2007-07-12 06:15:00,95.529,95.556,95.503,95.544,177400000.0
2007-07-12 06:30:00,95.54,95.546,95.443,95.449,197200000.0
2007-07-12 06:45:00,95.47,95.504,95.43,95.486,197000000.0
2007-07-12 07:00:00,95.495,95.495,95.371,95.419,196600000.0
2007-07-12 07:15:00,95.422,95.446,95.37,95.398,211000000.0
2007-07-12 07:30:00,95.38,95.413,95.365,95.393,193600000.0
2007-07-12 07:45:00,95.385,95.385,95.255,95.325,194000000.0
2007-07-12 08:00:00,95.313,95.351,95.247,95.333,203200000.0
2007-07-12 08:15:00,95.352,95.368,95.253,95.253,200800000.0
2007-07-12 08:30:00,95.251,95.278,95.189,95.232,208800000.0
2007-07-12 08:45:00,95.226,95.286,95.217,95.24,198800000.0
2007-07-12 09:00:00,95.232,95.244,95.082,95.16,195400000.0
2007-07-12 09:15:00,95.158,95.181,95.125,95.141,191800000.0
2007-07-12 09:30:00,95.131,95.446,95.079,95.434,200400000.0
2007-07-12 09:45:00,95.443,95.443,95.244,95.371,204600000.0
2007-07-12 10:00:00,95.356,95.356,95.262,95.283,187600000.0
2007-07-12 10:15:00,95.272,95.303,95.253,95.288,180600000.0
2007-07-12 10:30:00,95.287,95.389,95.199,95.35,186400000.0
2007-07-12 10:45:00,95.34,95.365,95.19,95.257,203600000.0
2007-07-12 11:00:00,95.264,95.398,95.247,95.394,215600000.0
2007-07-12 11:15:00,95.385,95.481,95.382,95.461,201800000.0
2007-07-12 11:30:00,95.435,95.534,95.435,95.496,193600000.0
2007-07-12 11:45:00,95.503,95.509,95.337,95.407,195600000.0
2007-07-12 12:00:00,95.392,95.455,95.293,95.443,190800000.0
2007-07-12 12:15:00,95.424,95.478,95.383,95.46,208200000.0
2007-07-12 12:30:00,95.459,95.501,95.398,95.463,210600000.0
2007-07-12 12:45:00,95.469,95.469,95.364,95.398,202400000.0
2007-07-12 13:00:00,95.408,95.429,95.363,95.395,199400000.0
2007-07-12 13:15:00,95.419,95.473,95.348,95.451,205200000.0
2007-07-12 13:30:00,95.455,95.481,95.4,95.447,311000000.0
2007-07-12 13:45:00,95.442,95.474,95.436,95.453,282600000.0
2007-07-12 14:00:00,95.454,95.476,95.422,95.474,371400000.0
2007-07-12 14:15:00,95.472,95.561,95.452,95.503,325400000.0
2007-07-12 14:30:00,95.489,95.608,95.489,95.585,367000000.0
2007-07-12 14:45:00,95.592,95.624,95.557,95.584,267600000.0
2007-07-12 15:00:00,95.606,95.719,95.606,95.711,341000000.0
2007-07-12 15:15:00,95.71,95.725,95.628,95.714,459400000.0
2007-07-12 15:30:00,95.63,95.803,95.615,95.793,608400000.0
2007-07-12 15:45:00,95.802,95.827,95.75,95.775,340600000.0
2007-07-12 16:00:00,95.772,95.826,95.718,95.82,602000000.0
2007-07-12 16:15:00,95.826,95.83,95.724,95.747,406200000.0
2007-07-12 16:30:00,95.765,95.812,95.699,95.738,561800000.0
2007-07-12 16:45:00,95.728,95.819,95.709,95.772,566200000.0
2007-07-12 17:00:00,95.777,95.777,95.651,95.661,626400000.0
2007-07-12 17:15:00,95.664,95.712,95.638,95.679,403200000.0
2007-07-12 17:30:00,95.68,95.783,95.68,95.766,549200000.0
2007-07-12 17:45:00,95.748,95.857,95.717,95.728,611000000.0
2007-07-12 18:00:00,95.72,95.759,95.693,95.758,436600000.0
2007-07-12 18:15:00,95.788,95.802,95.701,95.735,530800000.0
2007-07-12 18:30:00,95.738,95.757,95.659,95.701,739000000.0
2007-07-12 18:45:00,95.701,95.751,95.634,95.734,341600000.0
2007-07-12 19:00:00,95.736,95.783,95.719,95.751,314000000.0
2007-07-12 19:15:00,95.758,95.803,95.729,95.755,275200000.0
2007-07-12 19:30:00,95.771,95.843,95.755,95.821,185000000.0
2007-07-12 19:45:00,95.826,95.841,95.791,95.826,202000000.0
2007-07-12 20:00:00,95.835,95.835,95.714,95.778,247200000.0
2007-07-12 20:15:00,95.777,95.815,95.726,95.815,242600000.0
2007-07-12 20:30:00,95.817,95.899,95.806,95.879,198200000.0
2007-07-12 20:45:00,95.852,95.877,95.811,95.856,212600000.0
2007-07-12 21:00:00,95.82,95.9,95.76,95.9,208400000.0
2007-07-12 21:15:00,95.903,95.935,95.823,95.926,188200000.0
2007-07-12 21:30:00,95.926,95.941,95.82,95.912,194400000.0
2007-07-12 21:45:00,95.909,95.94,95.843,95.928,207800000.0
2007-07-12 22:00:00,95.935,95.965,95.894,95.942,210000000.0
2007-07-12 22:15:00,95.917,95.957,95.846,95.932,189200000.0
2007-07-12 22:30:00,95.933,95.945,95.851,95.929,219400000.0
2007-07-12 22:45:00,95.931,95.96,95.799,95.955,205200000.0
2007-07-12 23:00:00,95.768,95.95,95.623,95.911,232400000.0
2007-07-12 23:15:00,95.921,95.929,95.861,95.917,199400000.0
2007-07-12 23:30:00,95.925,95.947,95.87,95.904,221200000.0
2007-07-12 23:45:00,95.916,95.963,95.833,95.951,197800000.0
2007-07-13 00:00:00,95.953,95.953,95.885,95.885,169000000.0
2007-07-13 00:15:00,95.887,95.92,95.862,95.885,220000000.0
2007-07-13 00:30:00,95.887,95.973,95.885,95.909,200200000.0
2007-07-13 00:45:00,96.09,96.31,96.09,96.298,190800000.0
2007-07-13 01:00:00,96.282,96.398,96.271,96.389,199400000.0
2007-07-13 01:15:00,96.377,96.428,96.335,96.406,208200000.0
2007-07-13 01:30:00,96.399,96.414,96.348,96.396,200400000.0
2007-07-13 01:45:00,96.385,96.414,96.358,96.361,206800000.0
2007-07-13 02:00:00,96.344,96.369,96.257,96.281,201600000.0
2007-07-13 02:15:00,96.294,96.331,96.153,96.322,189800000.0
2007-07-13 02:30:00,96.313,96.352,96.269,96.348,189200000.0
2007-07-13 02:45:00,96.351,96.407,96.301,96.392,172400000.0
2007-07-13 03:00:00,96.396,96.396,96.262,96.264,188200000.0
2007-07-13 03:15:00,96.255,96.292,96.21,96.247,202200000.0
2007-07-13 03:30:00,96.257,96.278,96.196,96.243,191400000.0
2007-07-13 03:45:00,96.228,96.287,96.202,96.232,189600000.0
2007-07-13 04:00:00,96.239,96.243,96.104,96.104,168400000.0
2007-07-13 04:15:00,96.052,96.167,95.967,95.972,190400000.0
2007-07-13 04:30:00,95.978,96.054,95.978,96.014,164200000.0
2007-07-13 04:45:00,96.007,96.032,95.923,96.011,193600000.0
2007-07-13 05:00:00,95.999,96.064,95.99,96.061,182800000.0
2007-07-13 05:15:00,96.063,96.093,95.937,95.958,177000000.0
2007-07-13 05:30:00,95.954,95.974,95.926,95.947,194000000.0
2007-07-13 05:45:00,95.943,95.965,95.827,95.915,194200000.0
2007-07-13 06:00:00,95.924,95.933,95.72,95.817,189600000.0
2007-07-13 06:15:00,95.816,95.881,95.798,95.849,182200000.0
2007-07-13 06:30:00,95.852,95.872,95.746,95.839,189200000.0
2007-07-13 06:45:00,95.841,95.841,95.699,95.773,198400000.0
2007-07-13 07:00:00,95.768,95.788,95.693,95.767,196200000.0
2007-07-13 07:15:00,95.75,95.819,95.704,95.817,211200000.0
2007-07-13 07:30:00,95.819,95.828,95.764,95.799,193000000.0
2007-07-13 07:45:00,95.791,95.817,95.737,95.739,195200000.0
2007-07-13 08:00:00,95.751,95.893,95.744,95.889,203200000.0
2007-07-13 08:15:00,95.909,95.938,95.862,95.867,202400000.0
2007-07-13 08:30:00,95.888,96.058,95.888,96.042,210000000.0
2007-07-13 08:45:00,96.024,96.032,95.964,95.976,197800000.0
2007-07-13 09:00:00,95.967,95.999,95.921,95.967,195800000.0
2007-07-13 09:15:00,95.974,96.072,95.947,96.055,191200000.0
2007-07-13 09:30:00,96.059,96.091,95.935,95.949,200000000.0
2007-07-13 09:45:00,95.967,96.042,95.845,95.975,205000000.0
2007-07-13 10:00:00,95.964,95.964,95.878,95.958,196200000.0
2007-07-13 10:15:00,95.951,95.981,95.913,95.931,178400000.0
2007-07-13 10:30:00,95.923,96.056,95.916,96.01,187600000.0
2007-07-13 10:45:00,96.009,96.199,96.009,96.188,204600000.0
2007-07-13 11:00:00,96.172,96.191,96.096,96.166,217000000.0
2007-07-13 11:15:00,96.156,96.17,96.117,96.117,202000000.0
2007-07-13 11:30:00,96.121,96.171,96.114,96.146,194000000.0
2007-07-13 11:45:00,96.114,96.185,96.097,96.172,195400000.0
2007-07-13 12:00:00,96.183,96.205,96.127,96.133,191400000.0
2007-07-13 12:15:00,96.129,96.199,96.091,96.154,209600000.0
2007-07-13 12:30:00,96.146,96.146,96.0,96.093,211200000.0
2007-07-13 12:45:00,96.108,96.125,96.05,96.122,202000000.0
2007-07-13 13:00:00,96.14,96.182,96.112,96.135,198800000.0
2007-07-13 13:15:00,96.153,96.199,96.089,96.188,206800000.0
2007-07-13 13:30:00,96.194,96.259,96.149,96.238,312200000.0
2007-07-13 13:45:00,96.245,96.264,96.19,96.191,282000000.0
2007-07-13 14:00:00,96.189,96.202,96.155,96.196,370400000.0
2007-07-13 14:15:00,96.173,96.199,96.102,96.102,326200000.0
2007-07-13 14:30:00,96.051,96.247,96.051,96.185,366800000.0
2007-07-13 14:45:00,96.19,96.212,96.098,96.125,267600000.0
2007-07-13 15:00:00,96.114,96.161,96.095,96.098,337000000.0
2007-07-13 15:15:00,96.103,96.117,95.726,95.812,456800000.0
2007-07-13 15:30:00,95.697,95.866,95.697,95.813,609400000.0
2007-07-13 15:45:00,95.807,95.847,95.763,95.763,339800000.0
2007-07-13 16:00:00,95.76,95.883,95.746,95.83,600200000.0
2007-07-13 16:15:00,95.826,95.912,95.818,95.89,405200000.0
2007-07-13 16:30:00,95.897,96.086,95.883,96.053,559600000.0
2007-07-13 16:45:00,96.055,96.097,95.988,96.013,567800000.0
2007-07-13 17:00:00,96.022,96.05,95.986,96.0,626400000.0
2007-07-13 17:15:00,96.006,96.042,95.955,96.025,402000000.0
2007-07-13 17:30:00,96.019,96.028,95.842,95.843,551200000.0
2007-07-13 17:45:00,95.839,95.912,95.813,95.824,613000000.0
2007-07-13 18:00:00,95.813,95.845,95.79,95.816,436000000.0
2007-07-13 18:15:00,95.816,95.889,95.792,95.878,530600000.0
2007-07-13 18:30:00,95.879,95.917,95.86,95.896,739000000.0
2007-07-13 18:45:00,95.91,95.946,95.891,95.946,342800000.0
2007-07-13 19:00:00,95.941,96.005,95.905,95.917,315600000.0
2007-07-13 19:15:00,95.936,95.936,95.836,95.879,290600000.0
2007-07-13 19:30:00,95.873,95.9,95.826,95.872,185000000.0
2007-07-13 19:45:00,95.899,95.908,95.804,95.823,216400000.0
2007-07-13 20:00:00,95.819,95.874,95.801,95.846,248000000.0
2007-07-13 20:15:00,95.838,95.898,95.821,95.89,238600000.0
2007-07-13 20:30:00,95.896,95.896,95.843,95.881,199800000.0
2007-07-13 20:45:00,95.88,95.881,95.805,95.841,211200000.0
2007-07-13 21:00:00,95.835,95.856,95.809,95.844,206200000.0
2007-07-13 21:15:00,95.825,95.86,95.74,95.85,181800000.0
2007-07-13 21:30:00,95.849,95.886,95.758,95.841,194600000.0
2007-07-13 21:45:00,95.85,95.853,95.772,95.797,207400000.0
2007-07-13 22:00:00,95.813,95.82,95.757,95.805,209600000.0
2007-07-13 22:15:00,95.795,95.845,95.745,95.758,189800000.0
2007-07-13 22:30:00,95.79,95.836,95.709,95.74,220800000.0
2007-07-13 22:45:00,95.713,95.97,95.705,95.928,188800000.0
2007-07-15 23:00:00,95.84,95.841,95.683,95.735,233000000.0
2007-07-15 23:15:00,95.713,95.769,95.687,95.749,157800000.0
2007-07-15 23:30:00,95.81,95.815,95.722,95.742,232400000.0
2007-07-15 23:45:00,95.737,95.749,95.613,95.703,186400000.0
2007-07-16 00:00:00,95.76,95.767,95.659,95.742,181800000.0
2007-07-16 00:15:00,95.764,95.829,95.758,95.776,214400000.0
2007-07-16 00:30:00,95.762,95.801,95.663,95.762,215600000.0
2007-07-16 00:45:00,95.833,96.22,95.833,96.214,190600000.0
2007-07-16 01:00:00,96.219,96.224,96.127,96.131,198800000.0
2007-07-16 01:15:00,96.149,96.249,96.147,96.193,195000000.0
2007-07-16 01:30:00,96.188,96.188,96.091,96.12,201400000.0
2007-07-16 01:45:00,96.125,96.144,96.086,96.127,208000000.0
2007-07-16 02:00:00,96.113,96.113,96.059,96.066,207600000.0
2007-07-16 02:15:00,96.064,96.093,96.009,96.021,201000000.0
2007-07-16 02:30:00,96.027,96.03,95.924,96.01,193400000.0
2007-07-16 02:45:00,96.006,96.086,95.973,96.066,200000000.0
2007-07-16 03:00:00,96.057,96.059,95.979,96.049,189000000.0
2007-07-16 03:15:00,96.062,96.146,96.054,96.092,214400000.0
2007-07-16 03:30:00,96.102,96.105,96.057,96.098,214200000.0
2007-07-16 03:45:00,96.084,96.118,96.063,96.112,182200000.0
2007-07-16 04:00:00,96.102,96.107,95.995,96.061,197400000.0
2007-07-16 04:15:00,96.065,96.088,96.039,96.076,221200000.0
2007-07-16 04:30:00,96.064,96.129,96.024,96.09,199400000.0
2007-07-16 04:45:00,96.086,96.089,96.03,96.081,232400000.0
2007-07-16 05:00:00,96.074,96.078,95.991,96.012,204200000.0
2007-07-16 05:15:00,96.005,96.026,95.904,95.987,219400000.0
2007-07-16 05:30:00,95.981,96.056,95.94,96.055,191200000.0
2007-07-16 05:45:00,96.06,96.123,96.047,96.082,209600000.0
2007-07-16 06:00:00,96.07,96.122,96.066,96.114,206200000.0
2007-07-16 06:15:00,96.117,96.211,96.027,96.21,195200000.0
2007-07-16 06:30:00,96.218,96.303,96.012,96.087,188200000.0
2007-07-16 06:45:00,96.087,96.093,95.97,96.002,206600000.0
2007-07-16 07:00:00,96.003,96.083,95.998,96.037,213600000.0
2007-07-16 07:15:00,96.055,96.196,96.051,96.195,199800000.0
2007-07-16 07:30:00,96.195,96.226,96.042,96.043,237600000.0
2007-07-16 07:45:00,96.041,96.174,95.99,96.147,246200000.0
2007-07-16 08:00:00,96.132,96.159,96.112,96.128,215800000.0
2007-07-16 08:15:00,96.131,96.282,96.131,96.235,185600000.0
2007-07-16 08:30:00,96.228,96.245,96.104,96.2,289400000.0
2007-07-16 08:45:00,96.178,96.222,96.127,96.192,314400000.0
2007-07-16 09:00:00,96.18,96.216,96.099,96.119,338800000.0
2007-07-16 09:15:00,96.109,96.177,96.09,96.158,739800000.0
2007-07-16 09:30:00,96.158,96.214,96.137,96.211,532600000.0
2007-07-16 09:45:00,96.217,96.327,96.176,96.268,436000000.0
2007-07-16 10:00:00,96.269,96.294,96.166,96.207,612000000.0
2007-07-16 10:15:00,96.206,96.222,96.175,96.203,549400000.0
2007-07-16 10:30:00,96.205,96.246,96.142,96.167,403600000.0
2007-07-16 10:45:00,96.169,96.354,96.169,96.345,627400000.0
2007-07-16 11:00:00,96.364,96.365,96.219,96.31,569200000.0
2007-07-16 11:15:00,96.319,96.369,96.246,96.288,560000000.0
2007-07-16 11:30:00,96.283,96.358,96.222,96.224,440400000.0
2007-07-16 11:45:00,96.224,96.266,96.152,96.163,601000000.0
2007-07-16 12:00:00,96.158,96.277,96.111,96.275,341000000.0
2007-07-16 12:15:00,96.275,96.339,96.191,96.212,607400000.0
2007-07-16 12:30:00,96.3,96.366,96.219,96.341,457400000.0
2007-07-16 12:45:00,96.35,96.356,96.284,96.322,337000000.0
2007-07-16 13:00:00,96.335,96.428,96.306,96.389,268600000.0
2007-07-16 13:15:00,96.369,96.435,96.325,96.338,366000000.0
2007-07-16 13:30:00,96.347,96.409,96.317,96.357,326800000.0
2007-07-16 13:45:00,96.358,96.364,96.263,96.322,370600000.0
2007-07-16 14:00:00,96.313,96.39,96.306,96.366,282600000.0
2007-07-16 14:15:00,96.356,96.387,96.332,96.383,311000000.0
2007-07-16 14:30:00,96.397,96.468,96.282,96.39,206400000.0
2007-07-16 14:45:00,96.391,96.4,96.346,96.374,200000000.0
2007-07-16 15:00:00,96.373,96.386,96.281,96.306,202000000.0
2007-07-16 15:15:00,96.311,96.351,96.25,96.348,211600000.0
2007-07-16 15:30:00,96.361,96.394,96.303,96.349,209600000.0
2007-07-16 15:45:00,96.369,96.371,96.301,96.354,191800000.0
2007-07-16 16:00:00,96.342,96.461,96.307,96.452,196800000.0
2007-07-16 16:15:00,96.448,96.474,96.376,96.474,193000000.0
2007-07-16 16:30:00,96.47,96.504,96.422,96.472,201000000.0
2007-07-16 16:45:00,96.462,96.576,96.327,96.576,217800000.0
2007-07-16 17:00:00,96.571,96.577,96.441,96.538,204200000.0
2007-07-16 17:15:00,96.546,96.613,96.486,96.56,188000000.0
2007-07-16 17:30:00,96.572,96.577,96.5,96.543,174200000.0
2007-07-16 17:45:00,96.532,96.532,96.463,96.512,183400000.0
2007-07-16 18:00:00,96.51,96.546,96.438,96.539,204400000.0
2007-07-16 18:15:00,96.529,96.54,96.435,96.502,200000000.0
2007-07-16 18:30:00,96.495,96.536,96.478,96.512,191200000.0
2007-07-16 18:45:00,96.51,96.544,96.477,96.503,193400000.0
2007-07-16 19:00:00,96.539,96.543,96.394,96.441,192000000.0
2007-07-16 19:15:00,96.44,96.455,96.341,96.378,208400000.0
2007-07-16 19:30:00,96.367,96.394,96.335,96.382,200200000.0
2007-07-16 19:45:00,96.364,96.397,96.331,96.361,202400000.0
2007-07-16 20:00:00,96.358,96.385,96.335,96.36,195200000.0
2007-07-16 20:15:00,96.358,96.373,96.323,96.362,194000000.0
2007-07-16 20:30:00,96.354,96.446,96.344,96.44,211200000.0
2007-07-16 20:45:00,96.446,96.484,96.375,96.466,195400000.0
2007-07-16 21:00:00,96.465,96.475,96.423,96.468,198800000.0
2007-07-16 21:15:00,96.466,96.475,95.808,96.469,179600000.0
2007-07-16 21:30:00,96.479,96.484,96.445,96.464,182200000.0
2007-07-16 21:45:00,96.464,96.547,96.394,96.545,187600000.0
2007-07-16 22:00:00,96.535,96.589,96.461,96.571,196200000.0
2007-07-16 22:15:00,96.579,96.596,96.535,96.542,188800000.0
2007-07-16 22:30:00,96.546,96.617,96.509,96.609,190400000.0
2007-07-16 22:45:00,96.613,96.637,95.93,96.626,177600000.0
2007-07-16 23:00:00,96.637,96.721,96.511,96.511,192400000.0
2007-07-16 23:15:00,96.539,96.591,96.522,96.556,154600000.0
2007-07-16 23:30:00,96.576,96.597,96.461,96.531,188000000.0
2007-07-16 23:45:00,96.525,96.606,96.515,96.601,162600000.0
2007-07-17 00:00:00,96.594,96.635,96.555,96.619,184000000.0
2007-07-17 00:15:00,96.617,96.67,96.525,96.575,192000000.0
2007-07-17 00:30:00,96.58,96.618,96.546,96.563,202600000.0
2007-07-17 00:45:00,96.567,96.567,96.415,96.503,188200000.0
2007-07-17 01:00:00,96.521,96.54,96.43,96.514,174600000.0
2007-07-17 01:15:00,96.514,96.54,96.425,96.456,189800000.0
2007-07-17 01:30:00,96.469,96.518,96.352,96.479,186000000.0
2007-07-17 01:45:00,96.477,96.547,96.466,96.545,201600000.0
2007-07-17 02:00:00,96.555,96.593,96.502,96.559,208400000.0
2007-07-17 02:15:00,96.561,96.592,96.509,96.514,201000000.0
2007-07-17 02:30:00,96.517,96.581,96.452,96.513,207800000.0
2007-07-17 02:45:00,96.496,96.545,96.478,96.54,210000000.0
2007-07-17 03:00:00,96.543,96.577,96.514,96.514,189200000.0
2007-07-17 03:15:00,96.507,96.529,96.468,96.475,213200000.0
2007-07-17 03:30:00,96.501,96.513,96.451,96.495,214200000.0
2007-07-17 03:45:00,96.479,96.531,96.434,96.471,171200000.0
2007-07-17 04:00:00,96.467,96.484,96.383,96.446,197400000.0
2007-07-17 04:15:00,96.454,96.455,96.395,96.444,221200000.0
2007-07-17 04:30:00,96.436,96.556,96.384,96.556,198200000.0
2007-07-17 04:45:00,96.556,96.562,96.462,96.491,219600000.0
2007-07-17 05:00:00,96.485,96.52,96.45,96.455,191800000.0
2007-07-17 05:15:00,96.471,96.547,96.43,96.538,220800000.0
2007-07-17 05:30:00,96.53,96.566,96.494,96.555,189000000.0
2007-07-17 05:45:00,96.554,96.616,96.544,96.595,207800000.0
2007-07-17 06:00:00,96.587,96.595,96.54,96.558,207800000.0
2007-07-17 06:15:00,96.557,96.557,96.427,96.522,199400000.0
2007-07-17 06:30:00,96.521,96.526,96.413,96.492,194000000.0
2007-07-17 06:45:00,96.497,96.524,96.463,96.463,208400000.0
2007-07-17 07:00:00,96.454,96.483,96.433,96.451,212800000.0
2007-07-17 07:15:00,96.453,96.481,96.431,96.457,200400000.0
2007-07-17 07:30:00,96.444,96.463,96.414,96.425,237800000.0
2007-07-17 07:45:00,96.441,96.487,96.387,96.475,247200000.0
2007-07-17 08:00:00,96.482,96.532,96.472,96.504,220200000.0
2007-07-17 08:15:00,96.5,96.5,96.423,96.447,186400000.0
2007-07-17 08:30:00,96.44,96.468,96.406,96.45,291200000.0
2007-07-17 08:45:00,96.449,96.484,96.411,96.483,313400000.0
2007-07-17 09:00:00,96.488,96.579,96.454,96.506,343200000.0
2007-07-17 09:15:00,96.519,96.557,96.432,96.458,738800000.0
2007-07-17 09:30:00,96.47,96.504,96.429,96.452,528800000.0
2007-07-17 09:45:00,96.449,96.467,96.324,96.332,436200000.0
2007-07-17 10:00:00,96.345,96.418,96.286,96.409,611800000.0
2007-07-17 10:15:00,96.406,96.406,96.353,96.355,550600000.0
2007-07-17 10:30:00,96.363,96.474,96.344,96.474,403000000.0
2007-07-17 10:45:00,96.484,96.484,96.364,96.386,624600000.0
2007-07-17 11:00:00,96.38,96.409,96.328,96.408,569800000.0
2007-07-17 11:15:00,96.416,96.459,96.348,96.443,559600000.0
2007-07-17 11:30:00,96.452,96.454,96.378,96.417,438600000.0
2007-07-17 11:45:00,96.427,96.44,96.354,96.378,599400000.0
2007-07-17 12:00:00,96.38,96.473,96.38,96.44,340000000.0
2007-07-17 12:15:00,96.433,96.514,96.373,96.383,608800000.0
2007-07-17 12:30:00,96.462,96.586,96.376,96.515,457400000.0
2007-07-17 12:45:00,96.513,96.565,96.481,96.552,337400000.0
2007-07-17 13:00:00,96.563,96.585,96.517,96.55,268600000.0
2007-07-17 13:15:00,96.533,96.577,96.506,96.54,367400000.0
2007-07-17 13:30:00,96.541,96.609,96.505,96.521,324600000.0
2007-07-17 13:45:00,96.516,96.574,96.508,96.56,373000000.0
2007-07-17 14:00:00,96.566,96.6,96.531,96.577,283200000.0
2007-07-17 14:15:00,96.569,96.577,96.525,96.525,312400000.0
2007-07-17 14:30:00,96.525,96.661,96.461,96.617,204400000.0
2007-07-17 14:45:00,96.596,96.67,96.582,96.664,200400000.0
2007-07-17 15:00:00,96.696,96.724,96.65,96.679,202600000.0
2007-07-17 15:15:00,96.689,96.755,96.583,96.723,211000000.0
2007-07-17 15:30:00,96.725,96.767,96.667,96.75,208400000.0
2007-07-17 15:45:00,96.749,96.768,96.726,96.749,192000000.0
2007-07-17 16:00:00,96.738,96.754,96.643,96.719,196000000.0
2007-07-17 16:15:00,96.688,96.755,96.648,96.706,192800000.0
2007-07-17 16:30:00,96.7,96.754,96.666,96.753,201600000.0
2007-07-17 16:45:00,96.749,96.804,96.701,96.764,216400000.0
2007-07-17 17:00:00,96.76,96.812,96.69,96.69,205200000.0
2007-07-17 17:15:00,96.696,96.756,96.628,96.708,186600000.0
2007-07-17 17:30:00,96.72,96.758,96.708,96.751,187600000.0
2007-07-17 17:45:00,96.753,96.793,96.67,96.736,195000000.0
2007-07-17 18:00:00,96.742,96.814,96.661,96.787,205800000.0
2007-07-17 18:15:00,96.762,96.821,96.712,96.772,199800000.0
2007-07-17 18:30:00,96.768,96.829,96.751,96.789,192400000.0
2007-07-17 18:45:00,96.777,96.789,96.741,96.752,194000000.0
2007-07-17 19:00:00,96.735,96.775,96.7,96.73,208000000.0
2007-07-17 19:15:00,96.764,96.779,96.688,96.716,208400000.0
2007-07-17 19:30:00,96.714,96.769,96.69,96.76,201600000.0
2007-07-17 19:45:00,96.742,96.785,96.721,96.782,189800000.0
2007-07-17 20:00:00,96.767,96.784,96.726,96.781,195600000.0
2007-07-17 20:15:00,96.786,96.81,96.765,96.766,194000000.0
2007-07-17 20:30:00,96.765,96.792,96.712,96.722,209200000.0
2007-07-17 20:45:00,96.734,96.791,96.664,96.78,196800000.0
2007-07-17 21:00:00,96.739,96.794,96.728,96.757,197200000.0
2007-07-17 21:15:00,96.755,96.783,96.725,96.762,186600000.0
2007-07-17 21:30:00,96.768,96.768,96.689,96.711,163600000.0
2007-07-17 21:45:00,96.702,96.76,96.634,96.688,186800000.0
2007-07-17 22:00:00,96.678,96.763,96.625,96.69,196600000.0
2007-07-17 22:15:00,96.697,96.707,96.59,96.596,196200000.0
2007-07-17 22:30:00,96.594,96.633,96.471,96.606,189200000.0
2007-07-17 22:45:00,96.58,96.621,96.293,96.571,189200000.0
2007-07-17 23:00:00,96.586,96.596,96.447,96.586,192400000.0
2007-07-17 23:15:00,96.592,96.621,96.502,96.525,177600000.0
2007-07-17 23:30:00,96.533,96.588,96.412,96.535,190000000.0
2007-07-17 23:45:00,96.535,96.545,96.496,96.522,188200000.0
2007-07-18 00:00:00,96.521,96.528,96.336,96.405,184000000.0
2007-07-18 00:15:00,96.408,96.435,96.239,96.304,190600000.0
2007-07-18 00:30:00,96.304,96.304,96.176,96.204,201800000.0
2007-07-18 00:45:00,96.195,96.317,96.176,96.308,189200000.0
2007-07-18 01:00:00,96.287,96.421,96.234,96.408,173800000.0
2007-07-18 01:15:00,96.409,96.491,96.407,96.424,190400000.0
2007-07-18 01:30:00,96.43,96.443,96.335,96.407,186600000.0
2007-07-18 01:45:00,96.391,96.457,96.36,96.45,198000000.0
2007-07-18 02:00:00,96.433,96.439,96.314,96.339,206800000.0
2007-07-18 02:15:00,96.343,96.399,96.332,96.399,201000000.0
2007-07-18 02:30:00,96.388,96.536,96.37,96.521,207200000.0
2007-07-18 02:45:00,96.51,96.54,96.45,96.48,204800000.0
2007-07-18 03:00:00,96.47,96.504,96.437,96.437,189800000.0
2007-07-18 03:15:00,96.461,96.478,96.387,96.396,214400000.0
2007-07-18 03:30:00,96.408,96.496,96.382,96.457,214800000.0
2007-07-18 03:45:00,96.435,96.439,96.373,96.393,181800000.0
2007-07-18 04:00:00,96.394,96.431,96.27,96.427,203400000.0
2007-07-18 04:15:00,96.435,96.459,96.395,96.452,229200000.0
2007-07-18 04:30:00,96.438,96.454,96.38,96.412,200000000.0
2007-07-18 04:45:00,96.419,96.451,96.398,96.434,233000000.0
2007-07-18 05:00:00,96.431,96.466,96.397,96.453,211200000.0
2007-07-18 05:15:00,96.45,96.504,96.412,96.487,203200000.0
2007-07-18 05:30:00,96.495,96.511,96.4,96.467,175600000.0
2007-07-18 05:45:00,96.465,96.519,96.434,96.517,210400000.0
2007-07-18 06:00:00,96.533,96.586,96.498,96.524,208000000.0
2007-07-18 06:15:00,96.518,96.547,96.393,96.405,203200000.0
2007-07-18 06:30:00,96.405,96.513,96.362,96.474,187000000.0
2007-07-18 06:45:00,96.474,96.526,96.44,96.526,207400000.0
2007-07-18 07:00:00,96.53,96.53,96.417,96.426,212600000.0
2007-07-18 07:15:00,96.418,96.437,96.391,96.416,200000000.0
2007-07-18 07:30:00,96.414,96.481,96.402,96.481,242600000.0
2007-07-18 07:45:00,96.484,96.494,96.407,96.469,247400000.0
2007-07-18 08:00:00,96.463,96.476,96.427,96.459,215400000.0
2007-07-18 08:15:00,96.443,96.458,96.301,96.301,185400000.0
2007-07-18 08:30:00,96.289,96.485,96.265,96.376,289800000.0
2007-07-18 08:45:00,96.39,96.506,96.388,96.499,315200000.0
2007-07-18 09:00:00,96.488,96.521,96.449,96.471,340600000.0
2007-07-18 09:15:00,96.491,96.543,96.476,96.521,738800000.0
2007-07-18 09:30:00,96.508,96.521,96.424,96.471,530000000.0
2007-07-18 09:45:00,96.461,96.56,96.452,96.552,437200000.0
2007-07-18 10:00:00,96.558,96.558,96.498,96.518,610000000.0
2007-07-18 10:15:00,96.528,96.536,96.34,96.368,550600000.0
2007-07-18 10:30:00,96.355,96.474,96.298,96.47,402000000.0
2007-07-18 10:45:00,96.478,96.514,96.398,96.406,625800000.0
2007-07-18 11:00:00,96.403,96.443,96.391,96.397,566600000.0
2007-07-18 11:15:00,96.406,96.476,96.376,96.464,560400000.0
2007-07-18 11:30:00,96.463,96.558,96.451,96.519,440800000.0
2007-07-18 11:45:00,96.524,96.539,96.474,96.474,599600000.0
2007-07-18 12:00:00,96.447,96.506,96.439,96.489,287800000.0
2007-07-18 12:15:00,96.48,96.56,96.405,96.429,609600000.0
2007-07-18 12:30:00,96.511,96.563,96.423,96.563,456400000.0
2007-07-18 12:45:00,96.545,96.545,96.485,96.485,335800000.0
2007-07-18 13:00:00,96.49,96.567,96.47,96.528,267000000.0
2007-07-18 13:15:00,96.518,96.579,96.451,96.579,366600000.0
2007-07-18 13:30:00,96.569,96.574,96.522,96.54,324000000.0
2007-07-18 13:45:00,96.552,96.572,96.532,96.532,372800000.0
2007-07-18 14:00:00,96.542,96.642,96.525,96.638,283000000.0
2007-07-18 14:15:00,96.645,96.665,96.581,96.585,311400000.0
2007-07-18 14:30:00,96.607,96.726,96.527,96.675,211600000.0
2007-07-18 14:45:00,96.688,96.722,96.637,96.656,200200000.0
2007-07-18 15:00:00,96.671,96.692,96.538,96.596,203600000.0
2007-07-18 15:15:00,96.591,96.612,96.471,96.564,210600000.0
2007-07-18 15:30:00,96.573,96.722,96.563,96.717,208400000.0
2007-07-18 15:45:00,96.707,96.782,96.703,96.773,190800000.0
2007-07-18 16:00:00,96.769,96.802,96.594,96.665,196200000.0
2007-07-18 16:15:00,96.671,96.746,96.642,96.66,193600000.0
2007-07-18 16:30:00,96.674,96.687,96.615,96.629,202400000.0
2007-07-18 16:45:00,96.64,96.658,96.57,96.658,216400000.0
2007-07-18 17:00:00,96.637,96.695,96.539,96.68,204200000.0
2007-07-18 17:15:00,96.68,96.686,96.521,96.618,186600000.0
2007-07-18 17:30:00,96.628,96.639,96.54,96.626,187000000.0
2007-07-18 17:45:00,96.626,96.707,96.58,96.668,195200000.0
2007-07-18 18:00:00,96.667,96.753,96.632,96.637,205600000.0
2007-07-18 18:15:00,96.608,96.632,96.464,96.521,199400000.0
2007-07-18 18:30:00,96.522,96.585,96.522,96.568,191200000.0
2007-07-18 18:45:00,96.57,96.705,96.557,96.644,193400000.0
2007-07-18 19:00:00,96.644,96.654,96.586,96.599,208000000.0
2007-07-18 19:15:00,96.605,96.612,96.521,96.546,209000000.0
2007-07-18 19:30:00,96.559,96.605,96.518,96.598,200800000.0
2007-07-18 19:45:00,96.613,96.625,96.557,96.56,188000000.0
2007-07-18 20:00:00,96.575,96.63,96.567,96.602,194000000.0
2007-07-18 20:15:00,96.602,96.602,96.552,96.567,192600000.0
2007-07-18 20:30:00,96.579,96.589,96.547,96.547,211000000.0
2007-07-18 20:45:00,96.548,96.592,96.497,96.588,195000000.0
2007-07-18 21:00:00,96.58,96.635,96.534,96.631,182800000.0
2007-07-18 21:15:00,96.628,96.633,96.585,96.63,204200000.0
2007-07-18 21:30:00,96.644,96.648,96.585,96.633,184000000.0
2007-07-18 21:45:00,96.635,96.716,96.606,96.698,186600000.0
2007-07-18 22:00:00,96.697,96.76,96.628,96.68,195000000.0
2007-07-18 22:15:00,96.722,96.76,96.663,96.748,188600000.0
2007-07-18 22:30:00,96.731,96.743,96.633,96.696,190800000.0
2007-07-18 22:45:00,96.707,96.716,96.665,96.679,188600000.0
2007-07-18 23:00:00,96.664,96.673,96.539,96.599,193600000.0
2007-07-18 23:15:00,96.596,96.625,96.521,96.604,163600000.0
2007-07-18 23:30:00,96.613,96.62,96.494,96.597,191600000.0
2007-07-18 23:45:00,96.588,96.653,96.574,96.633,188000000.0
2007-07-19 00:00:00,96.629,96.657,96.597,96.627,184400000.0
2007-07-19 00:15:00,96.624,96.66,96.57,96.629,191000000.0
2007-07-19 00:30:00,96.67,96.675,96.615,96.623,187000000.0
2007-07-19 00:45:00,96.645,96.729,96.584,96.681,188200000.0
2007-07-19 01:00:00,96.652,96.707,96.595,96.667,173200000.0
2007-07-19 01:15:00,96.664,96.682,96.647,96.663,189800000.0
2007-07-19 01:30:00,96.665,96.684,96.591,96.661,186600000.0
2007-07-19 01:45:00,96.649,96.691,96.626,96.649,200800000.0
2007-07-19 02:00:00,96.644,96.718,96.633,96.661,208000000.0
2007-07-19 02:15:00,96.655,96.659,96.566,96.626,200400000.0
2007-07-19 02:30:00,96.627,96.663,96.57,96.586,207200000.0
2007-07-19 02:45:00,96.576,96.61,96.471,96.61,201200000.0
2007-07-19 03:00:00,96.621,96.66,96.503,96.503,190800000.0
2007-07-19 03:15:00,96.503,96.551,96.474,96.528,212600000.0
2007-07-19 03:30:00,96.519,96.536,96.455,96.487,213200000.0
2007-07-19 03:45:00,96.47,96.52,96.433,96.504,182400000.0
2007-07-19 04:00:00,96.493,96.543,96.423,96.493,198200000.0
2007-07-19 04:15:00,96.496,96.497,96.389,96.412,222800000.0
2007-07-19 04:30:00,96.415,96.438,96.36,96.43,199400000.0
2007-07-19 04:45:00,96.435,96.542,96.421,96.506,234000000.0
2007-07-19 05:00:00,96.506,96.53,96.482,96.528,209000000.0
2007-07-19 05:15:00,96.524,96.637,96.502,96.606,220800000.0
2007-07-19 05:30:00,96.594,96.623,96.493,96.544,190400000.0
2007-07-19 05:45:00,96.549,96.565,96.514,96.564,210000000.0
2007-07-19 06:00:00,96.559,96.565,96.431,96.435,208000000.0
2007-07-19 06:15:00,96.442,96.492,96.368,96.476,195200000.0
2007-07-19 06:30:00,96.472,96.489,96.397,96.475,189600000.0
2007-07-19 06:45:00,96.478,96.503,96.433,96.481,206800000.0
2007-07-19 07:00:00,96.474,96.477,96.429,96.432,212800000.0
2007-07-19 07:15:00,96.457,96.489,96.432,96.442,199400000.0
2007-07-19 07:30:00,96.44,96.507,96.437,96.501,238800000.0
2007-07-19 07:45:00,96.499,96.516,96.436,96.506,247800000.0
2007-07-19 08:00:00,96.503,96.535,96.466,96.473,215800000.0
2007-07-19 08:15:00,96.469,96.601,96.463,96.579,186000000.0
2007-07-19 08:30:00,96.572,96.58,96.516,96.551,290600000.0
2007-07-19 08:45:00,96.534,96.59,96.534,96.578,314400000.0
2007-07-19 09:00:00,96.591,96.591,96.474,96.489,340200000.0
2007-07-19 09:15:00,96.494,96.515,96.433,96.473,739800000.0
2007-07-19 09:30:00,96.488,96.571,96.473,96.567,530800000.0
2007-07-19 09:45:00,96.572,96.584,96.485,96.515,436000000.0
2007-07-19 10:00:00,96.526,96.568,96.518,96.538,610800000.0
2007-07-19 10:15:00,96.534,96.605,96.522,96.581,550800000.0
2007-07-19 10:30:00,96.597,96.669,96.574,96.626,402200000.0
2007-07-19 10:45:00,96.634,96.672,96.604,96.642,626600000.0
2007-07-19 11:00:00,96.622,96.732,96.622,96.72,567200000.0
2007-07-19 11:15:00,96.693,96.748,96.644,96.711,561800000.0
2007-07-19 11:30:00,96.71,96.747,96.704,96.746,440200000.0
2007-07-19 11:45:00,96.75,96.797,96.737,96.749,599800000.0
2007-07-19 12:00:00,96.746,96.786,96.706,96.707,339800000.0
2007-07-19 12:15:00,96.705,96.815,96.652,96.682,609600000.0
2007-07-19 12:30:00,96.753,96.78,96.66,96.744,457200000.0
2007-07-19 12:45:00,96.745,96.791,96.723,96.783,336600000.0
2007-07-19 13:00:00,96.778,96.796,96.741,96.741,268000000.0
2007-07-19 13:15:00,96.714,96.809,96.705,96.797,367200000.0
2007-07-19 13:30:00,96.796,96.813,96.759,96.779,325000000.0
2007-07-19 13:45:00,96.776,96.813,96.748,96.751,372200000.0
2007-07-19 14:00:00,96.746,96.746,96.677,96.701,283000000.0
2007-07-19 14:15:00,96.695,96.761,96.69,96.745,311200000.0
2007-07-19 14:30:00,96.754,96.764,96.641,96.732,205800000.0
2007-07-19 14:45:00,96.709,96.78,96.687,96.708,194000000.0
2007-07-19 15:00:00,96.722,96.792,96.692,96.771,202800000.0
2007-07-19 15:15:00,96.769,96.771,96.646,96.768,211000000.0
2007-07-19 15:30:00,96.777,96.829,96.701,96.766,207000000.0
2007-07-19 15:45:00,96.772,96.786,96.728,96.751,192000000.0
2007-07-19 16:00:00,96.733,96.757,96.664,96.736,197400000.0
2007-07-19 16:15:00,96.737,96.746,96.664,96.667,193600000.0
2007-07-19 16:30:00,96.672,96.758,96.641,96.72,201400000.0
2007-07-19 16:45:00,96.733,96.734,96.594,96.64,217000000.0
2007-07-19 17:00:00,96.61,96.665,96.552,96.632,204200000.0
2007-07-19 17:15:00,96.637,96.64,96.53,96.557,186000000.0
2007-07-19 17:30:00,96.561,96.618,96.528,96.57,186400000.0
2007-07-19 17:45:00,96.578,96.658,96.528,96.617,195600000.0
2007-07-19 18:00:00,96.625,96.684,96.532,96.68,206400000.0
2007-07-19 18:15:00,96.664,96.7,96.595,96.653,199800000.0
2007-07-19 18:30:00,96.645,96.663,96.598,96.66,190200000.0
2007-07-19 18:45:00,96.662,96.672,96.6,96.635,195000000.0
2007-07-19 19:00:00,96.637,96.66,96.575,96.589,206600000.0
2007-07-19 19:15:00,96.605,96.622,96.574,96.602,209600000.0
2007-07-19 19:30:00,96.606,96.728,96.597,96.715,201000000.0
2007-07-19 19:45:00,96.69,96.762,96.668,96.757,203600000.0
2007-07-19 20:00:00,96.761,96.772,96.701,96.748,203200000.0
2007-07-19 20:15:00,96.752,96.766,96.718,96.739,194000000.0
2007-07-19 20:30:00,96.732,96.801,96.717,96.789,211600000.0
2007-07-19 20:45:00,96.799,96.821,96.733,96.781,196200000.0
2007-07-19 21:00:00,96.783,96.817,96.754,96.803,197800000.0
2007-07-19 21:15:00,96.8,96.822,96.721,96.77,205000000.0
2007-07-19 21:30:00,96.781,96.781,96.716,96.731,180200000.0
2007-07-19 21:45:00,96.737,96.766,96.656,96.762,186600000.0
2007-07-19 22:00:00,96.759,96.815,96.696,96.749,196800000.0
2007-07-19 22:15:00,96.753,96.807,96.753,96.791,171600000.0
2007-07-19 22:30:00,96.783,96.794,96.675,96.747,189800000.0
2007-07-19 22:45:00,96.754,96.767,96.66,96.66,188200000.0
2007-07-19 23:00:00,96.667,96.75,96.583,96.75,192800000.0
2007-07-19 23:15:00,96.745,96.755,96.628,96.733,177400000.0
2007-07-19 23:30:00,96.74,96.769,96.715,96.757,178600000.0
2007-07-19 23:45:00,96.749,96.793,96.738,96.782,187000000.0
2007-07-20 00:00:00,96.795,96.836,96.757,96.77,183400000.0
2007-07-20 00:15:00,96.755,96.825,96.733,96.825,192800000.0
2007-07-20 00:30:00,96.824,96.88,96.807,96.835,202000000.0
2007-07-20 00:45:00,96.832,96.87,96.767,96.87,187600000.0
2007-07-20 01:00:00,96.881,96.932,96.823,96.914,173800000.0
2007-07-20 01:15:00,96.906,96.93,96.821,96.921,190200000.0
2007-07-20 01:30:00,96.894,96.906,96.789,96.87,187600000.0
2007-07-20 01:45:00,96.863,96.869,96.812,96.84,198800000.0
2007-07-20 02:00:00,96.842,96.916,96.837,96.907,208000000.0
2007-07-20 02:15:00,96.905,96.923,96.859,96.886,200400000.0
2007-07-20 02:30:00,96.887,96.905,96.859,96.898,208000000.0
2007-07-20 02:45:00,96.891,96.955,96.875,96.927,199400000.0
2007-07-20 03:00:00,96.917,96.971,96.816,96.949,190000000.0
2007-07-20 03:15:00,96.947,96.952,96.903,96.918,213200000.0
2007-07-20 03:30:00,96.944,96.99,96.922,96.978,213600000.0
2007-07-20 03:45:00,96.958,97.033,96.94,97.024,183400000.0
2007-07-20 04:00:00,97.008,97.063,96.932,97.059,198400000.0
2007-07-20 04:15:00,97.066,97.127,97.024,97.029,225000000.0
2007-07-20 04:30:00,97.019,97.045,96.974,97.022,198400000.0
2007-07-20 04:45:00,97.015,97.037,96.973,96.975,230400000.0
2007-07-20 05:00:00,96.961,97.028,96.961,97.013,206600000.0
2007-07-20 05:15:00,97.009,97.12,97.006,97.12,219400000.0
2007-07-20 05:30:00,97.122,97.153,97.082,97.129,195000000.0
2007-07-20 05:45:00,97.154,97.182,97.121,97.143,209800000.0
2007-07-20 06:00:00,97.143,97.166,97.116,97.147,208400000.0
2007-07-20 06:15:00,97.148,97.153,97.035,97.122,196200000.0
2007-07-20 06:30:00,97.132,97.156,97.057,97.132,188800000.0
2007-07-20 06:45:00,97.138,97.182,97.129,97.165,207400000.0
2007-07-20 07:00:00,97.163,97.17,97.126,97.146,213000000.0
2007-07-20 07:15:00,97.136,97.154,97.096,97.154,199400000.0
2007-07-20 07:30:00,97.163,97.187,97.125,97.151,239200000.0
2007-07-20 07:45:00,97.147,97.184,97.09,97.139,246000000.0
2007-07-20 08:00:00,97.128,97.193,97.117,97.127,213600000.0
2007-07-20 08:15:00,97.095,97.141,97.083,97.123,185400000.0
2007-07-20 08:30:00,97.12,97.159,97.068,97.152,289800000.0
2007-07-20 08:45:00,97.152,97.2,97.112,97.188,314200000.0
2007-07-20 09:00:00,97.201,97.225,97.156,97.225,341800000.0
2007-07-20 09:15:00,97.22,97.246,97.159,97.178,739200000.0
2007-07-20 09:30:00,97.172,97.246,97.159,97.222,529800000.0
2007-07-20 09:45:00,97.221,97.247,97.158,97.23,437800000.0
2007-07-20 10:00:00,97.234,97.241,97.149,97.165,611200000.0
2007-07-20 10:15:00,97.159,97.198,97.141,97.141,548200000.0
2007-07-20 10:30:00,97.143,97.181,97.12,97.125,402400000.0
2007-07-20 10:45:00,97.123,97.163,97.052,97.112,624600000.0
2007-07-20 11:00:00,97.128,97.161,97.069,97.069,566600000.0
2007-07-20 11:15:00,97.084,97.208,97.069,97.201,558800000.0
2007-07-20 11:30:00,97.19,97.238,97.179,97.206,440000000.0
2007-07-20 11:45:00,97.193,97.218,97.158,97.192,599200000.0
2007-07-20 12:00:00,97.196,97.211,97.152,97.203,340800000.0
2007-07-20 12:15:00,97.2,97.267,97.121,97.14,609600000.0
2007-07-20 12:30:00,97.215,97.283,97.129,97.278,458600000.0
2007-07-20 12:45:00,97.284,97.304,97.253,97.284,336200000.0
2007-07-20 13:00:00,97.279,97.302,97.24,97.242,268800000.0
2007-07-20 13:15:00,97.23,97.258,97.191,97.237,368600000.0
2007-07-20 13:30:00,97.232,97.239,97.153,97.191,326200000.0
2007-07-20 13:45:00,97.2,97.261,97.112,97.196,372000000.0
2007-07-20 14:00:00,97.207,97.223,97.081,97.105,282200000.0
2007-07-20 14:15:00,97.103,97.154,97.041,97.14,311600000.0
2007-07-20 14:30:00,97.151,97.181,97.029,97.177,206800000.0
2007-07-20 14:45:00,97.165,97.179,97.088,97.166,197200000.0
2007-07-20 15:00:00,97.182,97.263,97.147,97.245,202000000.0
2007-07-20 15:15:00,97.242,97.242,97.108,97.181,208800000.0
2007-07-20 15:30:00,97.181,97.181,97.063,97.063,208400000.0
2007-07-20 15:45:00,97.046,97.174,97.032,97.037,191600000.0
2007-07-20 16:00:00,97.042,97.143,96.95,97.143,196200000.0
2007-07-20 16:15:00,97.108,97.108,96.765,96.776,192800000.0
2007-07-20 16:30:00,96.781,96.787,96.242,96.499,201400000.0
2007-07-20 16:45:00,96.488,96.707,96.39,96.707,215800000.0
2007-07-20 17:00:00,96.705,96.705,96.491,96.594,204800000.0
2007-07-20 17:15:00,96.634,96.641,96.5,96.557,187000000.0
2007-07-20 17:30:00,96.572,96.637,96.524,96.554,186800000.0
2007-07-20 17:45:00,96.58,96.58,96.431,96.447,195000000.0
2007-07-20 18:00:00,96.417,96.49,96.336,96.464,205000000.0
2007-07-20 18:15:00,96.426,96.462,96.332,96.462,199800000.0
2007-07-20 18:30:00,96.465,96.474,96.238,96.261,190600000.0
2007-07-20 18:45:00,96.277,96.277,96.062,96.066,194000000.0
2007-07-20 19:00:00,96.067,96.167,96.067,96.133,208400000.0
2007-07-20 19:15:00,96.132,96.144,96.066,96.117,208400000.0
2007-07-20 19:30:00,96.107,96.363,96.062,96.336,200800000.0
2007-07-20 19:45:00,96.297,96.347,96.231,96.337,202600000.0
2007-07-20 20:00:00,96.341,96.44,96.26,96.433,201000000.0
2007-07-20 20:15:00,96.434,96.495,96.411,96.475,193000000.0
2007-07-20 20:30:00,96.468,96.504,96.43,96.436,210000000.0
2007-07-20 20:45:00,96.436,96.526,96.424,96.519,195400000.0
2007-07-20 21:00:00,96.5,96.54,96.454,96.466,198400000.0
2007-07-20 21:15:00,96.461,96.54,96.449,96.539,205600000.0
2007-07-20 21:30:00,96.54,96.541,96.458,96.501,181200000.0
2007-07-20 21:45:00,96.503,96.533,96.414,96.533,192400000.0
2007-07-20 22:00:00,96.528,96.614,96.424,96.591,196600000.0
2007-07-20 22:15:00,96.592,96.628,96.524,96.555,161600000.0
2007-07-20 22:30:00,96.549,96.646,96.54,96.609,189200000.0
2007-07-20 22:45:00,96.613,96.677,96.577,96.593,189600000.0
2007-07-22 23:00:00,96.683,96.996,96.683,96.97,193600000.0
2007-07-22 23:15:00,96.968,97.025,96.596,96.596,176800000.0
2007-07-22 23:30:00,96.604,97.039,96.602,96.961,189800000.0
2007-07-22 23:45:00,96.978,96.982,96.845,96.876,189200000.0
2007-07-23 00:00:00,96.892,96.979,96.849,96.849,183400000.0
2007-07-23 00:15:00,96.873,96.892,96.743,96.804,191800000.0
2007-07-23 00:30:00,96.797,96.817,96.637,96.66,201600000.0
2007-07-23 00:45:00,96.652,96.698,96.493,96.589,190800000.0
2007-07-23 01:00:00,96.598,96.636,96.445,96.59,173600000.0
2007-07-23 01:15:00,96.581,96.67,96.551,96.67,189800000.0
2007-07-23 01:30:00,96.67,96.744,96.59,96.724,187200000.0
2007-07-23 01:45:00,96.73,96.777,96.674,96.774,199800000.0
2007-07-23 02:00:00,96.771,96.787,96.696,96.696,202000000.0
2007-07-23 02:15:00,96.732,96.75,96.628,96.724,185800000.0
2007-07-23 02:30:00,96.729,96.793,96.683,96.685,189800000.0
2007-07-23 02:45:00,96.682,96.736,96.389,96.389,173200000.0
2007-07-23 03:00:00,96.366,96.439,96.314,96.351,188800000.0
2007-07-23 03:15:00,96.336,96.336,96.188,96.256,202600000.0
2007-07-23 03:30:00,96.287,96.357,96.237,96.345,192000000.0
2007-07-23 03:45:00,96.348,96.37,96.291,96.317,184000000.0
2007-07-23 04:00:00,96.308,96.414,96.301,96.368,189600000.0
2007-07-23 04:15:00,96.377,96.485,96.372,96.463,190400000.0
2007-07-23 04:30:00,96.475,96.661,96.456,96.614,175800000.0
2007-07-23 04:45:00,96.607,96.657,96.48,96.644,193400000.0
2007-07-23 05:00:00,96.624,96.732,96.601,96.69,187600000.0
2007-07-23 05:15:00,96.686,96.7,96.586,96.586,189800000.0
2007-07-23 05:30:00,96.593,96.737,96.56,96.699,188600000.0
2007-07-23 05:45:00,96.678,96.686,96.54,96.606,196600000.0
2007-07-23 06:00:00,96.61,96.764,96.602,96.692,186600000.0
2007-07-23 06:15:00,96.676,96.725,96.607,96.613,178800000.0
2007-07-23 06:30:00,96.611,96.663,96.601,96.624,204200000.0
2007-07-23 06:45:00,96.634,96.667,96.602,96.619,199200000.0
2007-07-23 07:00:00,96.621,96.63,96.524,96.598,195600000.0
2007-07-23 07:15:00,96.604,96.64,96.574,96.636,211000000.0
2007-07-23 07:30:00,96.623,96.752,96.621,96.732,192400000.0
2007-07-23 07:45:00,96.726,96.828,96.699,96.773,193800000.0
2007-07-23 08:00:00,96.778,96.817,96.743,96.781,202000000.0
2007-07-23 08:15:00,96.786,96.874,96.768,96.869,201600000.0
2007-07-23 08:30:00,96.86,96.86,96.8,96.806,207800000.0
2007-07-23 08:45:00,96.794,96.911,96.794,96.829,207200000.0
2007-07-23 09:00:00,96.846,96.904,96.837,96.859,193400000.0
2007-07-23 09:15:00,96.84,96.863,96.706,96.725,192000000.0
2007-07-23 09:30:00,96.726,96.839,96.688,96.824,199400000.0
2007-07-23 09:45:00,96.836,96.866,96.744,96.822,205200000.0
2007-07-23 10:00:00,96.829,96.871,96.742,96.815,194600000.0
2007-07-23 10:15:00,96.812,96.918,96.812,96.892,185800000.0
2007-07-23 10:30:00,96.88,96.991,96.828,96.991,186600000.0
2007-07-23 10:45:00,96.987,97.062,96.931,97.022,205200000.0
2007-07-23 11:00:00,97.013,97.024,96.929,96.973,216400000.0
2007-07-23 11:15:00,96.969,97.055,96.969,97.039,200800000.0
2007-07-23 11:30:00,97.054,97.197,97.054,97.108,194800000.0
2007-07-23 11:45:00,97.116,97.286,97.116,97.26,196600000.0
2007-07-23 12:00:00,97.279,97.4,97.267,97.299,191400000.0
2007-07-23 12:15:00,97.298,97.298,97.119,97.139,208400000.0
2007-07-23 12:30:00,97.144,97.191,97.053,97.103,211200000.0
2007-07-23 12:45:00,97.104,97.167,97.074,97.074,202000000.0
2007-07-23 13:00:00,97.068,97.175,97.066,97.146,190200000.0
2007-07-23 13:15:00,97.143,97.199,97.091,97.191,207200000.0
2007-07-23 13:30:00,97.179,97.232,97.142,97.228,311800000.0
2007-07-23 13:45:00,97.229,97.274,97.211,97.23,281400000.0
2007-07-23 14:00:00,97.227,97.258,97.183,97.237,372800000.0
2007-07-23 14:15:00,97.243,97.243,97.168,97.185,325200000.0
2007-07-23 14:30:00,97.177,97.222,97.171,97.22,365600000.0
2007-07-23 14:45:00,97.227,97.291,97.223,97.242,269000000.0
2007-07-23 15:00:00,97.244,97.302,97.223,97.284,337400000.0
2007-07-23 15:15:00,97.277,97.332,97.215,97.3,457800000.0
2007-07-23 15:30:00,97.22,97.347,97.178,97.29,610000000.0
2007-07-23 15:45:00,97.3,97.328,97.199,97.224,341000000.0
2007-07-23 16:00:00,97.226,97.253,97.171,97.219,599600000.0
2007-07-23 16:15:00,97.227,97.271,97.219,97.233,441000000.0
2007-07-23 16:30:00,97.259,97.304,97.229,97.301,560800000.0
2007-07-23 16:45:00,97.304,97.439,97.304,97.439,568200000.0
2007-07-23 17:00:00,97.438,97.445,97.377,97.411,625400000.0
2007-07-23 17:15:00,97.409,97.488,97.401,97.459,401400000.0
2007-07-23 17:30:00,97.46,97.472,97.422,97.458,551800000.0
2007-07-23 17:45:00,97.46,97.493,97.428,97.455,611200000.0
2007-07-23 18:00:00,97.453,97.547,97.439,97.534,437400000.0
2007-07-23 18:15:00,97.555,97.591,97.518,97.541,530400000.0
2007-07-23 18:30:00,97.533,97.581,97.525,97.574,739400000.0
2007-07-23 18:45:00,97.585,97.616,97.538,97.587,341200000.0
2007-07-23 19:00:00,97.569,97.586,97.511,97.537,313000000.0
2007-07-23 19:15:00,97.531,97.605,97.524,97.575,290000000.0
2007-07-23 19:30:00,97.592,97.62,97.554,97.572,186000000.0
2007-07-23 19:45:00,97.603,97.612,97.529,97.534,215200000.0
2007-07-23 20:00:00,97.54,97.557,97.47,97.535,248400000.0
2007-07-23 20:15:00,97.537,97.713,97.523,97.643,238400000.0
2007-07-23 20:30:00,97.643,97.665,97.607,97.642,200000000.0
2007-07-23 20:45:00,97.643,97.717,97.63,97.662,213200000.0
2007-07-23 21:00:00,97.664,97.664,97.58,97.625,207400000.0
2007-07-23 21:15:00,97.615,97.651,97.533,97.647,189000000.0
2007-07-23 21:30:00,97.648,97.691,97.581,97.656,190800000.0
2007-07-23 21:45:00,97.652,97.652,97.541,97.587,208400000.0
2007-07-23 22:00:00,97.598,97.623,97.577,97.615,207800000.0
2007-07-23 22:15:00,97.595,97.64,97.477,97.49,190200000.0
2007-07-23 22:30:00,97.495,97.496,97.381,97.435,221600000.0
2007-07-23 22:45:00,97.419,97.519,97.386,97.519,203600000.0
2007-07-23 23:00:00,97.512,97.541,97.455,97.525,232800000.0
2007-07-23 23:15:00,97.513,97.523,97.356,97.422,200200000.0
2007-07-23 23:30:00,97.445,97.497,97.431,97.45,217800000.0
2007-07-23 23:45:00,97.439,97.48,97.37,97.46,197800000.0
2007-07-24 00:00:00,97.462,97.497,97.431,97.451,182400000.0
2007-07-24 00:15:00,97.488,97.527,97.446,97.523,214600000.0
2007-07-24 00:30:00,97.514,97.628,97.514,97.558,214400000.0
2007-07-24 00:45:00,97.576,97.673,97.528,97.547,190200000.0
2007-07-24 01:00:00,97.559,97.607,97.512,97.545,200400000.0
2007-07-24 01:15:00,97.539,97.601,97.457,97.587,208000000.0
2007-07-24 01:30:00,97.592,97.612,97.502,97.524,200400000.0
2007-07-24 01:45:00,97.52,97.531,97.411,97.413,207400000.0
2007-07-24 02:00:00,97.412,97.481,97.2,97.242,202400000.0
2007-07-24 02:15:00,97.242,97.373,97.198,97.326,187000000.0
2007-07-24 02:30:00,97.292,97.296,97.243,97.289,189200000.0
2007-07-24 02:45:00,97.305,97.479,97.305,97.459,174200000.0
2007-07-24 03:00:00,97.447,97.474,97.346,97.458,189600000.0
2007-07-24 03:15:00,97.48,97.511,97.428,97.446,202400000.0
2007-07-24 03:30:00,97.446,97.625,97.379,97.603,190600000.0
2007-07-24 03:45:00,97.62,97.633,97.565,97.63,183200000.0
2007-07-24 04:00:00,97.628,97.654,97.55,97.603,188200000.0
2007-07-24 04:15:00,97.607,97.684,97.495,97.684,190800000.0
2007-07-24 04:30:00,97.656,97.696,97.55,97.588,177600000.0
2007-07-24 04:45:00,97.59,97.591,97.443,97.482,200400000.0
2007-07-24 05:00:00,97.48,97.481,97.196,97.229,188800000.0
2007-07-24 05:15:00,97.214,97.4,97.166,97.391,189600000.0
2007-07-24 05:30:00,97.392,97.416,97.359,97.397,188600000.0
2007-07-24 05:45:00,97.398,97.451,97.327,97.425,195600000.0
2007-07-24 06:00:00,97.449,97.468,97.362,97.451,187600000.0
2007-07-24 06:15:00,97.463,97.472,97.41,97.421,180200000.0
2007-07-24 06:30:00,97.427,97.448,97.389,97.408,205000000.0
2007-07-24 06:45:00,97.409,97.452,97.37,97.446,199200000.0
2007-07-24 07:00:00,97.446,97.534,97.425,97.509,195600000.0
2007-07-24 07:15:00,97.496,97.566,97.496,97.518,211000000.0
2007-07-24 07:30:00,97.513,97.547,97.466,97.466,193600000.0
2007-07-24 07:45:00,97.447,97.451,97.349,97.392,194000000.0
2007-07-24 08:00:00,97.386,97.434,97.322,97.406,202400000.0
2007-07-24 08:15:00,97.414,97.416,97.31,97.32,202400000.0
2007-07-24 08:30:00,97.301,97.364,97.25,97.342,209400000.0
2007-07-24 08:45:00,97.331,97.403,97.305,97.314,207600000.0
2007-07-24 09:00:00,97.321,97.342,97.234,97.24,195000000.0
2007-07-24 09:15:00,97.246,97.296,97.128,97.195,191400000.0
2007-07-24 09:30:00,97.202,97.253,97.15,97.209,199400000.0
2007-07-24 09:45:00,97.229,97.23,97.084,97.206,205800000.0
2007-07-24 10:00:00,97.213,97.332,97.117,97.33,195200000.0
2007-07-24 10:15:00,97.331,97.448,97.321,97.43,187200000.0
2007-07-24 10:30:00,97.425,97.549,97.362,97.538,188400000.0
2007-07-24 10:45:00,97.554,97.569,97.453,97.542,204800000.0
2007-07-24 11:00:00,97.551,97.594,97.504,97.555,218000000.0
2007-07-24 11:15:00,97.563,97.646,97.549,97.607,201400000.0
2007-07-24 11:30:00,97.616,97.684,97.597,97.625,193600000.0
2007-07-24 11:45:00,97.619,97.619,97.44,97.506,185600000.0
2007-07-24 12:00:00,97.493,97.528,97.441,97.512,192400000.0
2007-07-24 12:15:00,97.518,97.659,97.499,97.653,209000000.0
2007-07-24 12:30:00,97.665,97.686,97.533,97.616,212400000.0
2007-07-24 12:45:00,97.615,97.653,97.551,97.551,203600000.0
2007-07-24 13:00:00,97.55,97.594,97.53,97.554,206400000.0
2007-07-24 13:15:00,97.563,97.572,97.41,97.515,206200000.0
2007-07-24 13:30:00,97.539,97.617,97.532,97.595,310200000.0
2007-07-24 13:45:00,97.607,97.735,97.601,97.723,282600000.0
2007-07-24 14:00:00,97.721,97.73,97.63,97.727,372800000.0
2007-07-24 14:15:00,97.73,97.73,97.654,97.68,325000000.0
2007-07-24 14:30:00,97.682,97.701,97.523,97.523,366600000.0
2007-07-24 14:45:00,97.534,97.613,97.523,97.544,269000000.0
2007-07-24 15:00:00,97.551,97.557,97.42,97.467,336200000.0
2007-07-24 15:15:00,97.45,97.461,97.289,97.377,456600000.0
2007-07-24 15:30:00,97.281,97.394,97.237,97.338,606400000.0
2007-07-24 15:45:00,97.342,97.397,97.326,97.386,340200000.0
2007-07-24 16:00:00,97.4,97.454,97.334,97.348,600800000.0
2007-07-24 16:15:00,97.35,97.431,97.347,97.418,440400000.0
2007-07-24 16:30:00,97.436,97.591,97.436,97.54,560400000.0
2007-07-24 16:45:00,97.533,97.572,97.458,97.572,569600000.0
2007-07-24 17:00:00,97.545,97.576,97.485,97.549,625000000.0
2007-07-24 17:15:00,97.55,97.622,97.53,97.622,402600000.0
2007-07-24 17:30:00,97.617,97.63,97.496,97.548,551000000.0
2007-07-24 17:45:00,97.536,97.542,97.476,97.478,612400000.0
2007-07-24 18:00:00,97.476,97.522,97.466,97.508,409200000.0
2007-07-24 18:15:00,97.521,97.6,97.501,97.588,529400000.0
2007-07-24 18:30:00,97.585,97.678,97.575,97.608,739000000.0
2007-07-24 18:45:00,97.621,97.657,97.589,97.621,343000000.0
2007-07-24 19:00:00,97.624,97.66,97.573,97.584,313200000.0
2007-07-24 19:15:00,97.568,97.633,97.568,97.595,290400000.0
2007-07-24 19:30:00,97.602,97.612,97.569,97.593,185000000.0
2007-07-24 19:45:00,97.589,97.597,97.457,97.517,214200000.0
2007-07-24 20:00:00,97.511,97.525,97.436,97.493,247600000.0
2007-07-24 20:15:00,97.495,97.518,97.426,97.428,243200000.0
2007-07-24 20:30:00,97.415,97.418,97.285,97.346,198200000.0
2007-07-24 20:45:00,97.36,97.364,97.25,97.25,198800000.0
2007-07-24 21:00:00,97.263,97.284,97.081,97.081,200800000.0
2007-07-24 21:15:00,97.045,97.062,96.95,96.968,189200000.0
2007-07-24 21:30:00,96.958,96.962,96.504,96.51,202600000.0
2007-07-24 21:45:00,96.504,96.678,96.416,96.438,207600000.0
2007-07-24 22:00:00,96.442,96.668,96.42,96.608,209000000.0
2007-07-24 22:15:00,96.6,96.766,96.597,96.681,189800000.0
2007-07-24 22:30:00,96.697,96.795,96.623,96.754,219600000.0
2007-07-24 22:45:00,96.759,96.885,96.759,96.861,204800000.0
2007-07-24 23:00:00,96.871,96.874,96.652,96.664,233400000.0
2007-07-24 23:15:00,96.659,96.669,96.435,96.497,199400000.0
2007-07-24 23:30:00,96.511,96.61,96.447,96.549,233000000.0
2007-07-24 23:45:00,96.551,96.641,96.481,96.637,197200000.0
2007-07-25 00:00:00,96.629,96.653,96.599,96.624,182200000.0
2007-07-25 00:15:00,96.635,96.678,96.522,96.562,214400000.0
2007-07-25 00:30:00,96.545,96.657,96.505,96.638,212200000.0
2007-07-25 00:45:00,96.65,96.817,96.649,96.817,190400000.0
2007-07-25 01:00:00,96.802,96.83,96.688,96.779,194600000.0
2007-07-25 01:15:00,96.779,96.779,96.594,96.632,208200000.0
2007-07-25 01:30:00,96.621,96.625,96.531,96.576,201600000.0
2007-07-25 01:45:00,96.576,96.677,96.559,96.677,207200000.0
2007-07-25 02:00:00,96.686,96.734,96.623,96.679,200400000.0
2007-07-25 02:15:00,96.693,96.738,96.554,96.631,186600000.0
2007-07-25 02:30:00,96.631,96.638,96.416,96.417,190200000.0
2007-07-25 02:45:00,96.433,96.485,96.155,96.18,188200000.0
2007-07-25 03:00:00,96.167,96.291,95.962,96.219,188800000.0
2007-07-25 03:15:00,96.219,96.289,96.067,96.289,203200000.0
2007-07-25 03:30:00,96.311,96.384,95.986,96.36,203000000.0
2007-07-25 03:45:00,96.359,96.374,96.188,96.243,185800000.0
2007-07-25 04:00:00,96.229,96.27,96.083,96.083,188200000.0
2007-07-25 04:15:00,96.098,96.208,96.028,96.189,189800000.0
2007-07-25 04:30:00,96.163,96.339,96.062,96.291,183600000.0
2007-07-25 04:45:00,96.303,96.366,96.185,96.366,193000000.0
2007-07-25 05:00:00,96.365,96.433,96.317,96.42,188200000.0
2007-07-25 05:15:00,96.425,96.457,96.364,96.436,189200000.0
2007-07-25 05:30:00,96.448,96.536,96.424,96.536,189000000.0
2007-07-25 05:45:00,96.537,96.678,96.489,96.619,196600000.0
2007-07-25 06:00:00,96.651,96.767,96.651,96.717,187200000.0
2007-07-25 06:15:00,96.707,96.753,96.701,96.736,180200000.0
2007-07-25 06:30:00,96.729,96.772,96.712,96.759,205400000.0
2007-07-25 06:45:00,96.756,96.865,96.73,96.847,196600000.0
2007-07-25 07:00:00,96.847,96.95,96.83,96.95,196800000.0
2007-07-25 07:15:00,96.927,97.027,96.92,96.995,210600000.0
2007-07-25 07:30:00,96.998,97.01,96.935,96.973,192800000.0
2007-07-25 07:45:00,96.972,97.039,96.951,97.028,195000000.0
2007-07-25 08:00:00,97.039,97.073,96.889,96.946,203200000.0
2007-07-25 08:15:00,96.956,96.956,96.79,96.794,201600000.0
2007-07-25 08:30:00,96.794,96.911,96.794,96.847,209600000.0
2007-07-25 08:45:00,96.829,96.923,96.776,96.801,208400000.0
2007-07-25 09:00:00,96.847,96.916,96.783,96.881,195200000.0
2007-07-25 09:15:00,96.86,96.874,96.626,96.687,191400000.0
2007-07-25 09:30:00,96.702,96.781,96.637,96.746,199200000.0
2007-07-25 09:45:00,96.754,96.792,96.689,96.762,206800000.0
2007-07-25 10:00:00,96.754,96.829,96.628,96.826,195600000.0
2007-07-25 10:15:00,96.822,96.827,96.691,96.691,186600000.0
2007-07-25 10:30:00,96.703,96.757,96.617,96.733,186200000.0
2007-07-25 10:45:00,96.744,96.838,96.699,96.828,205200000.0
2007-07-25 11:00:00,96.818,96.878,96.745,96.863,216400000.0
2007-07-25 11:15:00,96.842,96.862,96.763,96.763,202000000.0
2007-07-25 11:30:00,96.772,96.865,96.763,96.863,194000000.0
2007-07-25 11:45:00,96.865,96.939,96.798,96.856,197200000.0
2007-07-25 12:00:00,96.864,96.899,96.802,96.826,192000000.0
2007-07-25 12:15:00,96.834,96.929,96.801,96.929,209000000.0
2007-07-25 12:30:00,96.934,96.934,96.787,96.876,211600000.0
2007-07-25 12:45:00,96.876,96.916,96.86,96.897,203000000.0
2007-07-25 13:00:00,96.907,96.954,96.89,96.92,206800000.0
2007-07-25 13:15:00,96.938,97.025,96.909,97.003,205800000.0
2007-07-25 13:30:00,97.028,97.028,96.935,96.941,309400000.0
2007-07-25 13:45:00,96.952,96.993,96.92,96.971,283000000.0
2007-07-25 14:00:00,96.968,96.968,96.895,96.954,370200000.0
2007-07-25 14:15:00,96.93,97.031,96.911,97.003,325000000.0
2007-07-25 14:30:00,96.981,97.024,96.919,96.919,367600000.0
2007-07-25 14:45:00,96.935,96.954,96.877,96.907,268800000.0
2007-07-25 15:00:00,96.912,96.939,96.887,96.897,340600000.0
2007-07-25 15:15:00,96.888,96.899,96.769,96.873,456200000.0
2007-07-25 15:30:00,96.795,96.932,96.776,96.895,608800000.0
2007-07-25 15:45:00,96.902,96.954,96.876,96.921,339200000.0
2007-07-25 16:00:00,96.875,96.963,96.821,96.873,601600000.0
2007-07-25 16:15:00,96.86,96.882,96.774,96.809,439800000.0
2007-07-25 16:30:00,96.797,96.819,96.447,96.447,560200000.0
2007-07-25 16:45:00,96.443,96.469,96.317,96.317,568200000.0
2007-07-25 17:00:00,96.34,96.598,96.34,96.544,626000000.0
2007-07-25 17:15:00,96.509,96.558,96.326,96.523,402000000.0
2007-07-25 17:30:00,96.534,96.552,96.354,96.454,550600000.0
2007-07-25 17:45:00,96.461,96.615,96.461,96.601,612000000.0
2007-07-25 18:00:00,96.606,96.629,96.503,96.546,438200000.0
2007-07-25 18:15:00,96.55,96.611,96.532,96.598,529400000.0
2007-07-25 18:30:00,96.606,96.616,96.537,96.555,740000000.0
2007-07-25 18:45:00,96.558,96.558,96.416,96.449,341000000.0
2007-07-25 19:00:00,96.448,96.53,96.413,96.432,313800000.0
2007-07-25 19:15:00,96.418,96.458,96.384,96.399,289400000.0
2007-07-25 19:30:00,96.395,96.453,96.341,96.453,186400000.0
2007-07-25 19:45:00,96.476,96.499,96.454,96.474,216000000.0
2007-07-25 20:00:00,96.472,96.503,96.425,96.503,248400000.0
2007-07-25 20:15:00,96.497,96.577,96.481,96.554,238000000.0
2007-07-25 20:30:00,96.536,96.59,96.506,96.521,197600000.0
2007-07-25 20:45:00,96.539,96.724,96.536,96.709,209600000.0
2007-07-25 21:00:00,96.712,96.855,96.692,96.853,202000000.0
2007-07-25 21:15:00,96.848,96.869,96.726,96.741,188800000.0
2007-07-25 21:30:00,96.737,96.742,96.649,96.721,201400000.0
2007-07-25 21:45:00,96.724,96.791,96.691,96.691,208000000.0
2007-07-25 22:00:00,96.701,96.702,96.56,96.627,209000000.0
2007-07-25 22:15:00,96.619,96.619,96.538,96.557,191600000.0
2007-07-25 22:30:00,96.568,96.751,96.568,96.712,220800000.0
2007-07-25 22:45:00,96.734,96.818,96.678,96.749,205200000.0
2007-07-25 23:00:00,96.863,96.863,96.244,96.257,233000000.0
2007-07-25 23:15:00,96.254,96.5,96.235,96.377,199400000.0
2007-07-25 23:30:00,96.377,96.626,96.332,96.545,234000000.0
2007-07-25 23:45:00,96.536,96.548,96.41,96.452,197800000.0
2007-07-26 00:00:00,96.466,96.559,96.456,96.529,182400000.0
2007-07-26 00:15:00,96.553,96.584,96.484,96.515,215800000.0
2007-07-26 00:30:00,96.506,96.682,96.478,96.667,209000000.0
2007-07-26 00:45:00,96.677,96.687,96.487,96.501,189600000.0
2007-07-26 01:00:00,96.477,96.544,96.448,96.529,208000000.0
2007-07-26 01:15:00,96.54,96.554,96.491,96.509,208800000.0
2007-07-26 01:30:00,96.505,96.505,96.435,96.504,201600000.0
2007-07-26 01:45:00,96.503,96.623,96.502,96.594,207200000.0
2007-07-26 02:00:00,96.607,96.625,96.531,96.568,201000000.0
2007-07-26 02:15:00,96.575,96.606,96.487,96.562,186000000.0
2007-07-26 02:30:00,96.579,96.656,96.575,96.643,190400000.0
2007-07-26 02:45:00,96.631,96.701,96.577,96.701,175200000.0
2007-07-26 03:00:00,96.704,96.743,96.55,96.55,187600000.0
2007-07-26 03:15:00,96.55,96.57,96.386,96.567,202400000.0
2007-07-26 03:30:00,96.569,96.569,96.452,96.476,192800000.0
2007-07-26 03:45:00,96.451,96.458,96.301,96.362,184000000.0
2007-07-26 04:00:00,96.368,96.379,96.022,96.022,188800000.0
2007-07-26 04:15:00,96.01,96.061,95.897,96.015,191200000.0
2007-07-26 04:30:00,96.019,96.099,95.903,95.908,176400000.0
2007-07-26 04:45:00,95.941,96.046,95.902,96.046,193400000.0
2007-07-26 05:00:00,96.037,96.116,96.01,96.077,187600000.0
2007-07-26 05:15:00,96.081,96.113,96.023,96.1,185600000.0
2007-07-26 05:30:00,96.096,96.256,96.077,96.232,189200000.0
2007-07-26 05:45:00,96.216,96.269,96.149,96.257,197200000.0
2007-07-26 06:00:00,96.261,96.351,96.203,96.32,186600000.0
2007-07-26 06:15:00,96.323,96.414,96.323,96.394,190400000.0
2007-07-26 06:30:00,96.376,96.381,96.21,96.223,203200000.0
2007-07-26 06:45:00,96.223,96.314,96.208,96.301,197800000.0
2007-07-26 07:00:00,96.3,96.314,96.202,96.285,197200000.0
2007-07-26 07:15:00,96.277,96.28,96.14,96.156,210400000.0
2007-07-26 07:30:00,96.161,96.3,96.16,96.285,194800000.0
2007-07-26 07:45:00,96.291,96.309,96.089,96.098,194000000.0
2007-07-26 08:00:00,96.1,96.104,95.929,96.019,203600000.0
2007-07-26 08:15:00,96.031,96.054,95.886,95.912,199600000.0
2007-07-26 08:30:00,95.922,95.997,95.922,95.989,209000000.0
2007-07-26 08:45:00,95.996,96.05,95.921,96.027,208400000.0
2007-07-26 09:00:00,96.041,96.051,95.887,95.888,195600000.0
2007-07-26 09:15:00,95.866,95.886,95.608,95.685,192800000.0
2007-07-26 09:30:00,95.7,95.738,95.514,95.58,199800000.0
2007-07-26 09:45:00,95.63,95.752,95.593,95.675,205800000.0
2007-07-26 10:00:00,95.665,95.748,95.576,95.735,195000000.0
2007-07-26 10:15:00,95.722,95.766,95.675,95.713,186000000.0
2007-07-26 10:30:00,95.682,95.805,95.673,95.801,187600000.0
2007-07-26 10:45:00,95.789,95.902,95.783,95.876,204800000.0
2007-07-26 11:00:00,95.875,96.029,95.866,96.017,217800000.0
2007-07-26 11:15:00,96.013,96.076,95.945,95.945,201000000.0
2007-07-26 11:30:00,95.932,95.97,95.82,95.97,193800000.0
2007-07-26 11:45:00,95.984,96.124,95.974,96.098,195600000.0
2007-07-26 12:00:00,96.103,96.179,95.981,95.986,192000000.0
2007-07-26 12:15:00,95.986,95.987,95.793,95.894,209000000.0
2007-07-26 12:30:00,95.893,95.901,95.802,95.83,211200000.0
2007-07-26 12:45:00,95.818,95.827,95.681,95.708,203000000.0
2007-07-26 13:00:00,95.71,95.785,95.309,95.309,205800000.0
2007-07-26 13:15:00,95.289,95.363,94.901,95.165,206200000.0
2007-07-26 13:30:00,95.162,95.188,95.004,95.128,310200000.0
2007-07-26 13:45:00,95.114,95.281,95.056,95.271,282600000.0
2007-07-26 14:00:00,95.301,95.429,95.237,95.283,372400000.0
2007-07-26 14:15:00,95.296,95.344,95.114,95.188,324600000.0
2007-07-26 14:30:00,95.161,95.195,94.801,94.981,367200000.0
2007-07-26 14:45:00,94.929,95.014,94.903,94.934,268800000.0
2007-07-26 15:00:00,94.906,94.918,94.399,94.399,338400000.0
2007-07-26 15:15:00,94.345,94.459,94.149,94.42,456800000.0
2007-07-26 15:30:00,94.283,94.386,94.205,94.27,608200000.0
2007-07-26 15:45:00,94.303,94.697,94.298,94.504,339400000.0
2007-07-26 16:00:00,94.479,94.749,94.346,94.68,599200000.0
2007-07-26 16:15:00,94.672,94.703,94.42,94.455,438800000.0
2007-07-26 16:30:00,94.487,94.554,94.336,94.342,560600000.0
2007-07-26 16:45:00,94.333,94.428,94.246,94.299,569600000.0
2007-07-26 17:00:00,94.307,94.366,94.106,94.231,625200000.0
2007-07-26 17:15:00,94.254,94.306,94.029,94.145,401800000.0
2007-07-26 17:30:00,94.137,94.357,93.997,94.311,551400000.0
2007-07-26 17:45:00,94.29,94.29,93.979,94.189,611600000.0
2007-07-26 18:00:00,94.19,94.265,94.082,94.106,435200000.0
2007-07-26 18:15:00,94.1,94.211,94.069,94.202,531800000.0
2007-07-26 18:30:00,94.19,94.271,94.063,94.063,740600000.0
2007-07-26 18:45:00,94.074,94.121,93.987,94.101,341800000.0
2007-07-26 19:00:00,94.102,94.144,94.066,94.142,313800000.0
2007-07-26 19:15:00,94.14,94.223,93.822,93.844,288600000.0
2007-07-26 19:30:00,93.851,93.87,93.727,93.769,185400000.0
2007-07-26 19:45:00,93.775,93.855,93.638,93.644,215400000.0
2007-07-26 20:00:00,93.599,93.599,93.358,93.411,248000000.0
2007-07-26 20:15:00,93.376,93.376,93.067,93.152,238800000.0
2007-07-26 20:30:00,93.169,93.286,93.075,93.092,199400000.0
2007-07-26 20:45:00,93.094,93.094,92.639,92.769,209000000.0
2007-07-26 21:00:00,92.777,93.122,92.774,93.078,202000000.0
2007-07-26 21:15:00,93.083,93.332,93.043,93.146,190800000.0
2007-07-26 21:30:00,93.133,93.133,92.758,92.869,203800000.0
2007-07-26 21:45:00,92.877,93.127,92.877,93.018,208400000.0
2007-07-26 22:00:00,93.009,93.019,92.822,92.89,209400000.0
2007-07-26 22:15:00,92.886,93.15,92.853,93.14,190800000.0
2007-07-26 22:30:00,93.15,93.166,92.904,92.937,221000000.0
2007-07-26 22:45:00,92.949,92.949,92.465,92.765,204200000.0
2007-07-26 23:00:00,92.789,92.817,92.452,92.607,234000000.0
2007-07-26 23:15:00,92.61,92.679,92.176,92.229,198800000.0
2007-07-26 23:30:00,92.216,92.216,91.886,92.061,234000000.0
2007-07-26 23:45:00,92.09,92.385,91.96,91.982,198400000.0
2007-07-27 00:00:00,92.001,92.348,92.001,92.327,181200000.0
2007-07-27 00:15:00,92.328,92.357,92.208,92.357,213800000.0
2007-07-27 00:30:00,92.345,92.666,92.343,92.662,212400000.0
2007-07-27 00:45:00,92.566,92.658,92.418,92.533,189400000.0
2007-07-27 01:00:00,92.545,92.639,92.466,92.574,194000000.0
2007-07-27 01:15:00,92.58,92.694,92.513,92.674,208000000.0
2007-07-27 01:30:00,92.65,92.906,92.616,92.893,203000000.0
2007-07-27 01:45:00,92.894,93.109,92.894,93.104,208000000.0
2007-07-27 02:00:00,93.097,93.169,93.044,93.164,199200000.0
2007-07-27 02:15:00,93.188,93.203,93.011,93.104,186400000.0
2007-07-27 02:30:00,93.109,93.287,93.109,93.287,190200000.0
2007-07-27 02:45:00,93.289,93.346,93.187,93.322,174400000.0
2007-07-27 03:00:00,93.303,93.727,93.195,93.705,189200000.0
2007-07-27 03:15:00,93.685,93.685,93.55,93.55,202600000.0
2007-07-27 03:30:00,93.534,93.586,93.467,93.48,192000000.0
2007-07-27 03:45:00,93.462,93.522,93.38,93.493,182200000.0
2007-07-27 04:00:00,93.488,93.669,93.48,93.638,187400000.0
2007-07-27 04:15:00,93.666,93.709,93.579,93.709,190200000.0
2007-07-27 04:30:00,93.717,93.827,93.691,93.744,179600000.0
2007-07-27 04:45:00,93.731,93.732,93.548,93.548,193000000.0
2007-07-27 05:00:00,93.529,93.625,93.452,93.478,189600000.0
2007-07-27 05:15:00,93.481,93.518,93.405,93.405,190400000.0
2007-07-27 05:30:00,93.416,93.477,93.382,93.469,188800000.0
2007-07-27 05:45:00,93.475,93.561,93.432,93.522,196200000.0
2007-07-27 06:00:00,93.526,93.551,93.441,93.496,187000000.0
2007-07-27 06:15:00,93.466,93.476,93.352,93.388,185200000.0
2007-07-27 06:30:00,93.384,93.396,93.222,93.233,205200000.0
2007-07-27 06:45:00,93.24,93.24,93.0,93.027,197200000.0
2007-07-27 07:00:00,93.046,93.12,92.961,93.008,196800000.0
2007-07-27 07:15:00,93.002,93.027,92.895,92.895,211200000.0
2007-07-27 07:30:00,92.88,92.885,92.48,92.484,193600000.0
2007-07-27 07:45:00,92.476,92.619,92.471,92.564,194600000.0
2007-07-27 08:00:00,92.555,92.558,91.864,91.944,202600000.0
2007-07-27 08:15:00,92.011,92.348,91.959,92.216,201600000.0
2007-07-27 08:30:00,92.18,92.18,91.541,91.979,207200000.0
2007-07-27 08:45:00,91.984,91.984,91.722,91.804,208800000.0
2007-07-27 09:00:00,91.77,91.911,91.667,91.782,195000000.0
2007-07-27 09:15:00,91.789,91.969,91.787,91.944,192800000.0
2007-07-27 09:30:00,91.955,92.146,91.761,92.146,199800000.0
2007-07-27 09:45:00,92.224,92.689,92.224,92.571,206400000.0
2007-07-27 10:00:00,92.569,92.569,92.186,92.383,194600000.0
2007-07-27 10:15:00,92.375,92.529,92.266,92.381,186000000.0
2007-07-27 10:30:00,92.413,92.685,92.413,92.611,186600000.0
2007-07-27 10:45:00,92.584,92.946,92.562,92.878,204200000.0
2007-07-27 11:00:00,92.875,93.082,92.779,93.059,217400000.0
2007-07-27 11:15:00,93.104,93.124,92.907,92.914,199800000.0
2007-07-27 11:30:00,92.906,92.908,92.5,92.603,193000000.0
2007-07-27 11:45:00,92.618,92.768,92.367,92.367,195600000.0
2007-07-27 12:00:00,92.376,92.509,92.293,92.509,192000000.0
2007-07-27 12:15:00,92.521,92.595,92.438,92.475,210400000.0
2007-07-27 12:30:00,92.499,92.527,92.348,92.372,212400000.0
2007-07-27 12:45:00,92.375,92.576,92.351,92.504,203600000.0
2007-07-27 13:00:00,92.46,92.46,91.981,91.981,206600000.0
2007-07-27 13:15:00,91.973,92.036,91.592,91.742,205200000.0
2007-07-27 13:30:00,91.71,92.005,91.673,92.005,311400000.0
2007-07-27 13:45:00,91.989,91.989,91.795,91.858,282200000.0
2007-07-27 14:00:00,91.867,92.248,91.867,92.238,371400000.0
2007-07-27 14:15:00,92.216,92.313,92.141,92.236,324000000.0
2007-07-27 14:30:00,92.256,92.693,92.239,92.693,367000000.0
2007-07-27 14:45:00,92.732,92.861,92.602,92.603,269000000.0
2007-07-27 15:00:00,92.568,92.684,92.438,92.438,337800000.0
2007-07-27 15:15:00,92.411,92.566,92.261,92.559,459200000.0
2007-07-27 15:30:00,92.476,92.632,92.072,92.17,609800000.0
2007-07-27 15:45:00,92.16,92.16,91.58,91.586,339400000.0
2007-07-27 16:00:00,91.573,91.937,91.332,91.911,600800000.0
2007-07-27 16:15:00,91.91,91.91,91.542,91.588,438600000.0
2007-07-27 16:30:00,91.597,91.602,91.362,91.379,559400000.0
2007-07-27 16:45:00,91.377,91.419,91.059,91.059,569000000.0
2007-07-27 17:00:00,91.058,91.147,90.934,90.934,625400000.0
2007-07-27 17:15:00,90.955,91.056,90.876,90.888,402600000.0
2007-07-27 17:30:00,90.884,91.082,90.884,91.024,550600000.0
2007-07-27 17:45:00,91.003,91.023,90.668,90.671,610400000.0
2007-07-27 18:00:00,90.654,90.697,90.467,90.467,438200000.0
2007-07-27 18:15:00,90.458,90.945,90.433,90.9,530800000.0
2007-07-27 18:30:00,90.897,90.969,90.54,90.954,740600000.0
2007-07-27 18:45:00,90.945,90.945,90.76,90.788,342200000.0
2007-07-27 19:00:00,90.785,90.84,90.663,90.67,312800000.0
2007-07-27 19:15:00,90.648,90.977,90.603,90.97,291600000.0
2007-07-27 19:30:00,90.98,90.98,90.848,90.918,185000000.0
2007-07-27 19:45:00,90.918,91.153,90.89,91.153,216400000.0
2007-07-27 20:00:00,91.167,91.204,91.054,91.111,247600000.0
2007-07-27 20:15:00,91.119,91.126,90.906,90.939,242600000.0
2007-07-27 20:30:00,90.929,90.979,90.905,90.93,199200000.0
2007-07-27 20:45:00,90.93,91.068,90.903,91.033,209400000.0
2007-07-27 21:00:00,91.03,91.26,91.015,91.26,200800000.0
2007-07-27 21:15:00,91.265,91.28,91.121,91.24,188600000.0
2007-07-27 21:30:00,91.242,91.243,91.113,91.18,202800000.0
2007-07-27 21:45:00,91.189,91.192,90.885,90.969,208000000.0
2007-07-27 22:00:00,90.918,90.924,90.647,90.681,208200000.0
2007-07-27 22:15:00,90.668,90.724,90.535,90.535,190800000.0
2007-07-27 22:30:00,90.532,90.546,90.455,90.455,221600000.0
2007-07-27 22:45:00,90.462,90.683,90.46,90.683,204600000.0
2007-07-29 23:00:00,90.696,90.696,90.064,90.147,233000000.0
2007-07-29 23:15:00,90.176,90.182,89.951,90.0,200800000.0
2007-07-29 23:30:00,90.007,90.024,89.884,89.886,232400000.0
2007-07-29 23:45:00,89.893,89.922,89.735,89.819,206600000.0
2007-07-30 00:00:00,89.826,89.826,89.382,89.392,180600000.0
2007-07-30 00:15:00,89.412,89.774,89.21,89.769,213000000.0
2007-07-30 00:30:00,89.749,89.875,89.292,89.798,212200000.0
2007-07-30 00:45:00,89.819,90.395,89.819,90.388,189800000.0
2007-07-30 01:00:00,90.347,90.418,89.843,89.944,196800000.0
2007-07-30 01:15:00,89.873,90.043,89.8,90.043,207800000.0
2007-07-30 01:30:00,90.069,90.101,89.887,90.001,202200000.0
2007-07-30 01:45:00,89.99,90.245,89.976,90.192,207600000.0
2007-07-30 02:00:00,90.133,90.402,90.102,90.362,206200000.0
2007-07-30 02:15:00,90.351,90.398,90.333,90.38,201800000.0
2007-07-30 02:30:00,90.38,90.387,90.278,90.382,207400000.0
2007-07-30 02:45:00,90.378,90.402,90.095,90.095,187400000.0
2007-07-30 03:00:00,90.07,90.121,89.888,89.895,190600000.0
2007-07-30 03:15:00,89.909,90.332,89.89,90.202,207800000.0
2007-07-30 03:30:00,90.222,90.222,90.016,90.046,213800000.0
2007-07-30 03:45:00,90.036,90.096,90.0,90.008,182400000.0
2007-07-30 04:00:00,90.011,90.093,89.985,90.078,197800000.0
2007-07-30 04:15:00,90.083,90.223,90.046,90.22,233000000.0
2007-07-30 04:30:00,90.212,90.23,90.123,90.185,198800000.0
2007-07-30 04:45:00,90.197,90.212,90.025,90.025,231600000.0
2007-07-30 05:00:00,90.007,90.147,89.992,90.147,204200000.0
2007-07-30 05:15:00,90.156,90.168,90.066,90.125,219400000.0
2007-07-30 05:30:00,90.12,90.187,90.101,90.129,188600000.0
2007-07-30 05:45:00,90.146,90.294,90.126,90.281,210400000.0
2007-07-30 06:00:00,90.276,90.289,90.138,90.177,206800000.0
2007-07-30 06:15:00,90.199,90.238,90.069,90.238,204000000.0
2007-07-30 06:30:00,90.247,90.256,90.012,90.109,189400000.0
2007-07-30 06:45:00,90.111,90.141,90.082,90.114,202200000.0
2007-07-30 07:00:00,90.12,90.178,90.12,90.145,209000000.0
2007-07-30 07:15:00,90.136,90.349,90.136,90.326,198800000.0
2007-07-30 07:30:00,90.33,90.344,90.093,90.125,236600000.0
2007-07-30 07:45:00,90.147,90.209,90.087,90.16,247800000.0
2007-07-30 08:00:00,90.151,90.198,90.046,90.147,215800000.0
2007-07-30 08:15:00,90.14,90.207,90.117,90.15,185000000.0
2007-07-30 08:30:00,90.145,90.255,90.142,90.236,291000000.0
2007-07-30 08:45:00,90.246,90.467,90.228,90.467,314400000.0
2007-07-30 09:00:00,90.48,90.506,90.361,90.371,342200000.0
2007-07-30 09:15:00,90.355,90.435,90.307,90.425,738400000.0
2007-07-30 09:30:00,90.416,90.757,90.413,90.751,530600000.0
2007-07-30 09:45:00,90.746,91.218,90.738,91.178,438400000.0
2007-07-30 10:00:00,91.166,91.176,90.986,91.116,612000000.0
2007-07-30 10:15:00,91.105,91.165,91.022,91.108,551200000.0
2007-07-30 10:30:00,91.13,91.189,91.098,91.098,403200000.0
2007-07-30 10:45:00,91.098,91.131,90.78,90.78,625600000.0
2007-07-30 11:00:00,90.795,90.812,90.611,90.662,568000000.0
2007-07-30 11:15:00,90.667,90.701,90.508,90.523,561400000.0
2007-07-30 11:30:00,90.529,90.59,90.412,90.412,440200000.0
2007-07-30 11:45:00,90.384,90.391,90.057,90.142,601600000.0
2007-07-30 12:00:00,90.14,90.258,90.105,90.23,340000000.0
2007-07-30 12:15:00,90.217,90.273,89.801,89.866,608200000.0
2007-07-30 12:30:00,89.923,89.931,89.528,89.594,458400000.0
2007-07-30 12:45:00,89.613,90.004,89.582,90.004,335000000.0
2007-07-30 13:00:00,90.018,90.034,89.676,89.683,269000000.0
2007-07-30 13:15:00,89.676,89.682,89.375,89.443,365400000.0
2007-07-30 13:30:00,89.47,89.628,89.452,89.483,326000000.0
2007-07-30 13:45:00,89.5,89.5,89.327,89.329,373000000.0
2007-07-30 14:00:00,89.328,89.491,89.292,89.473,283400000.0
2007-07-30 14:15:00,89.474,89.726,89.463,89.703,312200000.0
2007-07-30 14:30:00,89.687,89.997,89.57,89.858,206400000.0
2007-07-30 14:45:00,89.854,90.092,89.854,90.053,206600000.0
2007-07-30 15:00:00,90.052,90.499,90.052,90.386,202600000.0
2007-07-30 15:15:00,90.358,90.36,90.231,90.352,209800000.0
2007-07-30 15:30:00,90.355,90.512,89.944,90.096,209000000.0
2007-07-30 15:45:00,90.151,90.272,89.986,90.229,191800000.0
2007-07-30 16:00:00,90.19,90.304,90.155,90.241,196800000.0
2007-07-30 16:15:00,90.235,90.518,90.226,90.481,193400000.0
2007-07-30 16:30:00,90.472,90.472,90.17,90.207,200400000.0
2007-07-30 16:45:00,90.217,90.303,90.154,90.214,217600000.0
2007-07-30 17:00:00,90.183,90.267,90.085,90.239,204200000.0
2007-07-30 17:15:00,90.264,90.437,90.253,90.323,186600000.0
2007-07-30 17:30:00,90.333,90.342,90.122,90.122,186000000.0
2007-07-30 17:45:00,90.135,90.316,90.135,90.207,195600000.0
2007-07-30 18:00:00,90.212,90.246,90.115,90.227,206800000.0
2007-07-30 18:15:00,90.217,90.243,90.144,90.209,200400000.0
2007-07-30 18:30:00,90.2,90.442,90.2,90.417,191800000.0
2007-07-30 18:45:00,90.41,90.591,90.389,90.59,194600000.0
2007-07-30 19:00:00,90.592,90.701,90.576,90.616,206600000.0
2007-07-30 19:15:00,90.613,90.621,90.427,90.427,210800000.0
2007-07-30 19:30:00,90.428,90.518,90.347,90.518,201400000.0
2007-07-30 19:45:00,90.527,90.757,90.527,90.643,203200000.0
2007-07-30 20:00:00,90.659,90.743,90.654,90.714,193400000.0
2007-07-30 20:15:00,90.715,90.732,90.647,90.669,193400000.0
2007-07-30 20:30:00,90.646,90.741,90.573,90.706,210600000.0
2007-07-30 20:45:00,90.711,90.752,90.629,90.743,197200000.0
2007-07-30 21:00:00,90.725,91.033,90.703,91.005,199200000.0
2007-07-30 21:15:00,91.004,91.211,90.99,91.115,203000000.0
2007-07-30 21:30:00,91.128,91.147,90.983,90.989,180800000.0
2007-07-30 21:45:00,91.012,91.056,90.953,91.017,185400000.0
2007-07-30 22:00:00,91.0,91.183,90.911,91.182,194800000.0
2007-07-30 22:15:00,91.175,91.201,91.14,91.201,188200000.0
2007-07-30 22:30:00,91.22,91.409,91.22,91.339,190400000.0
2007-07-30 22:45:00,91.353,91.585,91.343,91.364,188200000.0
2007-07-30 23:00:00,91.393,91.418,91.241,91.374,193800000.0
2007-07-30 23:15:00,91.355,91.53,91.298,91.497,177600000.0
2007-07-30 23:30:00,91.521,91.561,91.372,91.475,190800000.0
2007-07-30 23:45:00,91.471,91.792,91.471,91.776,188200000.0
2007-07-31 00:00:00,91.787,91.973,91.787,91.897,183400000.0
2007-07-31 00:15:00,91.899,91.944,91.765,91.82,191400000.0
2007-07-31 00:30:00,91.797,91.815,91.617,91.673,202000000.0
2007-07-31 00:45:00,91.672,91.875,91.664,91.831,188200000.0
2007-07-31 01:00:00,91.818,91.986,91.756,91.968,173200000.0
2007-07-31 01:15:00,91.962,92.017,91.777,91.788,189800000.0
2007-07-31 01:30:00,91.776,91.948,91.716,91.948,186600000.0
2007-07-31 01:45:00,91.951,92.014,91.887,92.003,202200000.0
2007-07-31 02:00:00,91.993,91.996,91.68,91.713,207200000.0
2007-07-31 02:15:00,91.728,91.798,91.728,91.746,204600000.0
2007-07-31 02:30:00,91.732,91.732,91.519,91.552,208000000.0
2007-07-31 02:45:00,91.554,91.581,91.402,91.56,190600000.0
2007-07-31 03:00:00,91.581,91.669,91.487,91.493,190200000.0
2007-07-31 03:15:00,91.44,91.517,91.409,91.453,211400000.0
2007-07-31 03:30:00,91.463,91.543,91.454,91.543,214400000.0
2007-07-31 03:45:00,91.541,91.666,91.478,91.666,181800000.0
2007-07-31 04:00:00,91.692,91.812,91.65,91.811,199400000.0
2007-07-31 04:15:00,91.844,91.848,91.7,91.707,233400000.0
2007-07-31 04:30:00,91.716,91.748,91.553,91.583,203000000.0
2007-07-31 04:45:00,91.624,91.7,91.585,91.651,234400000.0
2007-07-31 05:00:00,91.642,91.706,91.618,91.664,205000000.0
2007-07-31 05:15:00,91.666,91.719,91.657,91.718,219000000.0
2007-07-31 05:30:00,91.697,91.804,91.673,91.804,185200000.0
2007-07-31 05:45:00,91.822,91.84,91.736,91.736,210400000.0
2007-07-31 06:00:00,91.731,91.758,91.679,91.723,207400000.0
2007-07-31 06:15:00,91.722,91.734,91.63,91.705,203200000.0
2007-07-31 06:30:00,91.708,91.714,91.599,91.641,182800000.0
2007-07-31 06:45:00,91.647,91.669,91.404,91.405,201400000.0
2007-07-31 07:00:00,91.389,91.465,91.268,91.282,208800000.0
2007-07-31 07:15:00,91.267,91.317,91.144,91.24,199400000.0
2007-07-31 07:30:00,91.234,91.25,91.099,91.151,241600000.0
2007-07-31 07:45:00,91.153,91.157,91.077,91.108,242400000.0
2007-07-31 08:00:00,91.088,91.187,90.973,91.186,216200000.0
2007-07-31 08:15:00,91.191,91.389,91.191,91.337,185400000.0
2007-07-31 08:30:00,91.319,91.425,91.285,91.384,291600000.0
2007-07-31 08:45:00,91.408,91.7,91.408,91.69,312800000.0
2007-07-31 09:00:00,91.704,91.728,91.44,91.461,342000000.0
2007-07-31 09:15:00,91.432,91.589,91.432,91.584,736400000.0
2007-07-31 09:30:00,91.581,91.654,91.564,91.618,530200000.0
2007-07-31 09:45:00,91.586,91.662,91.583,91.66,439000000.0
2007-07-31 10:00:00,91.648,91.78,91.648,91.77,612000000.0
2007-07-31 10:15:00,91.762,91.762,91.692,91.7,550400000.0
2007-07-31 10:30:00,91.703,91.825,91.691,91.813,401400000.0
2007-07-31 10:45:00,91.805,91.956,91.761,91.956,624800000.0
2007-07-31 11:00:00,91.967,92.06,91.931,91.942,569400000.0
2007-07-31 11:15:00,91.934,91.934,91.589,91.601,558600000.0
2007-07-31 11:30:00,91.595,91.676,91.498,91.663,440400000.0
2007-07-31 11:45:00,91.647,91.682,91.543,91.551,599600000.0
2007-07-31 12:00:00,91.558,91.679,91.53,91.671,337800000.0
2007-07-31 12:15:00,91.676,91.692,91.543,91.543,608600000.0
2007-07-31 12:30:00,91.64,91.695,91.539,91.691,460400000.0
2007-07-31 12:45:00,91.698,91.858,91.695,91.824,336800000.0
2007-07-31 13:00:00,91.831,91.966,91.81,91.959,268200000.0
2007-07-31 13:15:00,91.981,92.206,91.966,92.176,367000000.0
2007-07-31 13:30:00,92.193,92.312,92.186,92.251,326400000.0
2007-07-31 13:45:00,92.259,92.3,92.127,92.17,370400000.0
2007-07-31 14:00:00,92.163,92.169,92.048,92.126,283200000.0
2007-07-31 14:15:00,92.101,92.12,92.036,92.036,312800000.0
2007-07-31 14:30:00,92.019,92.167,91.958,92.001,211000000.0
2007-07-31 14:45:00,91.978,91.99,91.749,91.824,205800000.0
2007-07-31 15:00:00,91.818,91.818,91.591,91.682,202000000.0
2007-07-31 15:15:00,91.712,91.834,91.655,91.833,209400000.0
2007-07-31 15:30:00,91.85,92.062,91.85,91.966,208400000.0
2007-07-31 15:45:00,91.939,91.986,91.793,91.816,192000000.0
2007-07-31 16:00:00,91.799,92.006,91.735,91.735,196800000.0
2007-07-31 16:15:00,91.727,91.769,91.653,91.653,193400000.0
2007-07-31 16:30:00,91.626,91.822,91.583,91.583,201000000.0
2007-07-31 16:45:00,91.554,91.555,91.426,91.522,216800000.0
2007-07-31 17:00:00,91.526,91.704,91.438,91.653,204800000.0
2007-07-31 17:15:00,91.655,91.707,91.573,91.573,187000000.0
2007-07-31 17:30:00,91.595,91.98,91.588,91.98,187000000.0
2007-07-31 17:45:00,91.998,91.998,91.795,91.863,195400000.0
2007-07-31 18:00:00,91.871,91.886,91.783,91.79,205200000.0
2007-07-31 18:15:00,91.785,91.895,91.784,91.833,200200000.0
2007-07-31 18:30:00,91.834,91.848,91.781,91.809,190800000.0
2007-07-31 18:45:00,91.808,91.844,91.77,91.843,194400000.0
2007-07-31 19:00:00,91.842,91.862,91.765,91.854,208400000.0
2007-07-31 19:15:00,91.851,91.86,91.738,91.74,209400000.0
2007-07-31 19:30:00,91.746,91.774,91.632,91.639,201000000.0
2007-07-31 19:45:00,91.613,91.644,91.399,91.545,204000000.0
2007-07-31 20:00:00,91.553,91.625,91.47,91.489,194800000.0
2007-07-31 20:15:00,91.497,91.529,91.309,91.329,193000000.0
2007-07-31 20:30:00,91.316,91.316,90.965,91.057,209400000.0
2007-07-31 20:45:00,91.064,91.096,90.909,91.021,196000000.0
2007-07-31 21:00:00,91.033,91.117,91.026,91.101,198400000.0
2007-07-31 21:15:00,91.093,91.093,90.967,91.031,198800000.0
2007-07-31 21:30:00,91.01,91.01,90.543,90.543,184800000.0
2007-07-31 21:45:00,90.537,90.592,90.228,90.247,186400000.0
2007-07-31 22:00:00,90.262,90.5,90.11,90.378,196600000.0
2007-07-31 22:15:00,90.384,90.556,90.384,90.483,189200000.0
2007-07-31 22:30:00,90.472,90.568,90.465,90.479,190200000.0
2007-07-31 22:45:00,90.451,90.451,90.282,90.341,188200000.0
2007-07-31 23:00:00,90.34,90.341,90.151,90.151,194000000.0
2007-07-31 23:15:00,90.116,90.14,90.006,90.096,174800000.0
2007-07-31 23:30:00,90.092,90.092,89.888,89.998,195600000.0
2007-07-31 23:45:00,90.0,90.166,89.913,89.913,187800000.0
2007-08-01 00:00:00,89.944,90.159,89.944,90.102,184800000.0
2007-08-01 00:15:00,90.108,90.206,90.031,90.194,191400000.0
2007-08-01 00:30:00,90.236,90.398,90.221,90.246,204000000.0
2007-08-01 00:45:00,90.237,90.256,90.056,90.142,188000000.0
2007-08-01 01:00:00,90.126,90.233,90.051,90.233,174800000.0
2007-08-01 01:15:00,90.224,90.227,90.119,90.131,190800000.0
2007-08-01 01:30:00,90.129,90.189,90.028,90.168,187000000.0
2007-08-01 01:45:00,90.173,90.341,90.168,90.33,201400000.0
2007-08-01 02:00:00,90.311,90.33,90.097,90.141,205400000.0
2007-08-01 02:15:00,90.134,90.216,90.091,90.216,201400000.0
2007-08-01 02:30:00,90.219,90.219,90.12,90.152,206800000.0
2007-08-01 02:45:00,90.154,90.329,90.154,90.18,189200000.0
2007-08-01 03:00:00,90.186,90.21,90.053,90.055,187400000.0
2007-08-01 03:15:00,90.062,90.267,90.043,90.181,210000000.0
2007-08-01 03:30:00,90.212,90.361,90.101,90.36,205600000.0
2007-08-01 03:45:00,90.36,90.423,90.342,90.396,181800000.0
2007-08-01 04:00:00,90.394,90.479,90.348,90.374,198800000.0
2007-08-01 04:15:00,90.397,90.418,90.345,90.374,233400000.0
2007-08-01 04:30:00,90.373,90.425,90.311,90.362,201200000.0
2007-08-01 04:45:00,90.356,90.363,90.219,90.231,232400000.0
2007-08-01 05:00:00,90.221,90.243,90.159,90.237,205000000.0
2007-08-01 05:15:00,90.217,90.221,89.886,89.982,219800000.0
2007-08-01 05:30:00,89.962,89.989,89.882,89.989,188000000.0
2007-08-01 05:45:00,89.996,89.996,89.803,89.818,209600000.0
2007-08-01 06:00:00,89.811,89.815,89.473,89.562,208400000.0
2007-08-01 06:15:00,89.559,89.736,89.47,89.661,204000000.0
2007-08-01 06:30:00,89.695,89.765,89.578,89.594,184000000.0
2007-08-01 06:45:00,89.594,89.612,89.45,89.6,202000000.0
2007-08-01 07:00:00,89.61,89.629,89.343,89.356,206600000.0
2007-08-01 07:15:00,89.35,89.401,89.202,89.217,198600000.0
2007-08-01 07:30:00,89.219,89.248,89.116,89.163,239400000.0
2007-08-01 07:45:00,89.158,89.181,88.894,88.894,239800000.0
2007-08-01 08:00:00,88.872,89.159,88.593,89.118,215800000.0
2007-08-01 08:15:00,89.115,89.115,88.88,88.909,185400000.0
2007-08-01 08:30:00,88.914,89.401,88.914,89.094,289800000.0
2007-08-01 08:45:00,89.094,89.161,89.025,89.161,312600000.0
2007-08-01 09:00:00,89.17,89.174,88.869,89.068,341600000.0
2007-08-01 09:15:00,89.058,89.294,89.027,89.207,739600000.0
2007-08-01 09:30:00,89.213,89.263,89.107,89.257,529200000.0
2007-08-01 09:45:00,89.239,89.242,89.137,89.171,438600000.0
2007-08-01 10:00:00,89.172,89.21,89.042,89.048,611800000.0
2007-08-01 10:15:00,89.013,89.013,88.785,88.883,551200000.0
2007-08-01 10:30:00,88.94,89.054,88.84,88.879,402400000.0
2007-08-01 10:45:00,88.85,88.996,88.798,88.907,627400000.0
2007-08-01 11:00:00,88.911,89.023,88.911,88.968,567200000.0
2007-08-01 11:15:00,88.977,89.037,88.934,89.033,561600000.0
2007-08-01 11:30:00,89.035,89.072,88.98,89.063,441200000.0
2007-08-01 11:45:00,89.056,89.353,89.053,89.268,600600000.0
2007-08-01 12:00:00,89.256,89.388,89.167,89.26,341600000.0
2007-08-01 12:15:00,89.277,89.687,89.255,89.572,608800000.0
2007-08-01 12:30:00,89.684,89.712,89.466,89.507,458400000.0
2007-08-01 12:45:00,89.514,89.716,89.486,89.716,337600000.0
2007-08-01 13:00:00,89.743,90.112,89.743,89.89,268400000.0
2007-08-01 13:15:00,89.949,90.221,89.861,90.21,368200000.0
2007-08-01 13:30:00,90.231,90.401,89.978,90.367,324600000.0
2007-08-01 13:45:00,90.345,90.355,90.016,90.309,372200000.0
2007-08-01 14:00:00,90.326,90.392,90.194,90.194,283200000.0
2007-08-01 14:15:00,90.166,90.266,90.14,90.266,311600000.0
2007-08-01 14:30:00,90.296,90.788,90.226,90.788,209200000.0
2007-08-01 14:45:00,90.788,90.889,90.529,90.531,206200000.0
2007-08-01 15:00:00,90.51,90.548,90.385,90.489,203600000.0
2007-08-01 15:15:00,90.488,90.516,90.383,90.411,210000000.0
2007-08-01 15:30:00,90.415,90.844,90.311,90.322,209000000.0
2007-08-01 15:45:00,90.315,90.376,89.863,90.176,191400000.0
2007-08-01 16:00:00,90.221,90.624,90.168,90.496,196800000.0
2007-08-01 16:15:00,90.51,90.796,90.4,90.421,193000000.0
2007-08-01 16:30:00,90.396,90.396,90.149,90.2,201000000.0
2007-08-01 16:45:00,90.184,90.307,90.148,90.222,217000000.0
2007-08-01 17:00:00,90.22,90.331,90.039,90.295,204600000.0
2007-08-01 17:15:00,90.305,90.442,90.213,90.213,186000000.0
2007-08-01 17:30:00,90.225,90.391,90.225,90.362,185400000.0
2007-08-01 17:45:00,90.361,90.447,90.276,90.44,194000000.0
2007-08-01 18:00:00,90.446,90.5,90.259,90.423,206800000.0
2007-08-01 18:15:00,90.395,90.496,90.305,90.407,200400000.0
2007-08-01 18:30:00,90.404,90.418,90.28,90.291,191600000.0
2007-08-01 18:45:00,90.287,90.298,90.231,90.293,195000000.0
2007-08-01 19:00:00,90.294,90.311,90.095,90.119,208200000.0
2007-08-01 19:15:00,90.12,90.214,90.078,90.209,209400000.0
2007-08-01 19:30:00,90.209,90.361,90.123,90.311,202000000.0
2007-08-01 19:45:00,90.281,90.295,90.206,90.248,203400000.0
2007-08-01 20:00:00,90.244,90.287,90.21,90.217,194400000.0
2007-08-01 20:15:00,90.223,90.248,90.191,90.208,193600000.0
2007-08-01 20:30:00,90.209,90.301,90.107,90.107,211200000.0
2007-08-01 20:45:00,90.093,90.145,90.002,90.018,196600000.0
2007-08-01 21:00:00,90.018,90.041,89.745,89.875,198600000.0
2007-08-01 21:15:00,89.882,90.028,89.857,90.028,199400000.0
2007-08-01 21:30:00,90.014,90.225,89.998,90.225,182200000.0
2007-08-01 21:45:00,90.233,90.645,90.193,90.586,187000000.0
2007-08-01 22:00:00,90.56,90.899,90.469,90.705,196800000.0
2007-08-01 22:15:00,90.706,90.866,90.674,90.845,188400000.0
2007-08-01 22:30:00,90.836,91.074,90.775,91.074,189600000.0
2007-08-01 22:45:00,91.089,91.161,91.036,91.085,187600000.0
2007-08-01 23:00:00,91.095,91.1,90.864,90.907,193000000.0
2007-08-01 23:15:00,90.929,90.97,90.873,90.955,178400000.0
2007-08-01 23:30:00,90.964,91.101,90.911,91.08,189800000.0
2007-08-01 23:45:00,91.067,91.088,91.019,91.07,187600000.0
2007-08-02 00:00:00,91.069,91.363,91.069,91.363,183800000.0
2007-08-02 00:15:00,91.381,91.423,91.17,91.229,192400000.0
2007-08-02 00:30:00,91.208,91.218,91.013,91.023,202000000.0
2007-08-02 00:45:00,91.009,91.157,90.976,91.157,187600000.0
2007-08-02 01:00:00,91.149,91.149,90.986,91.1,169000000.0
2007-08-02 01:15:00,91.095,91.119,90.867,90.868,190600000.0
2007-08-02 01:30:00,90.883,90.912,90.798,90.879,186000000.0
2007-08-02 01:45:00,90.879,90.92,90.811,90.828,200400000.0
2007-08-02 02:00:00,90.822,90.838,90.623,90.657,207400000.0
2007-08-02 02:15:00,90.657,90.657,90.536,90.562,201400000.0
2007-08-02 02:30:00,90.551,90.62,90.523,90.617,206600000.0
2007-08-02 02:45:00,90.615,90.671,90.588,90.595,190600000.0
2007-08-02 03:00:00,90.599,90.616,90.491,90.517,191200000.0
2007-08-02 03:15:00,90.524,90.62,90.51,90.579,215200000.0
2007-08-02 03:30:00,90.598,90.665,90.558,90.641,206800000.0
2007-08-02 03:45:00,90.646,90.905,90.636,90.862,182600000.0
2007-08-02 04:00:00,90.846,90.846,90.717,90.785,197600000.0
2007-08-02 04:15:00,90.8,90.826,90.729,90.732,233400000.0
2007-08-02 04:30:00,90.711,90.747,90.641,90.747,199600000.0
2007-08-02 04:45:00,90.768,90.825,90.721,90.811,233200000.0
2007-08-02 05:00:00,90.801,90.806,90.722,90.793,204000000.0
2007-08-02 05:15:00,90.794,90.795,90.544,90.605,210000000.0
2007-08-02 05:30:00,90.58,90.587,90.153,90.159,192800000.0
2007-08-02 05:45:00,90.154,90.284,90.154,90.279,209600000.0
2007-08-02 06:00:00,90.289,90.345,90.171,90.203,207800000.0
2007-08-02 06:15:00,90.191,90.224,89.988,90.015,203400000.0
2007-08-02 06:30:00,90.012,90.296,89.984,90.217,188200000.0
2007-08-02 06:45:00,90.215,90.378,90.057,90.372,201400000.0
2007-08-02 07:00:00,90.38,90.517,90.378,90.472,209600000.0
2007-08-02 07:15:00,90.482,90.754,90.477,90.605,199400000.0
2007-08-02 07:30:00,90.581,90.839,90.554,90.772,243600000.0
2007-08-02 07:45:00,90.781,90.822,90.69,90.723,240200000.0
2007-08-02 08:00:00,90.73,90.785,90.698,90.785,214800000.0
2007-08-02 08:15:00,90.774,90.853,90.691,90.846,186000000.0
2007-08-02 08:30:00,90.837,90.936,90.707,90.712,289800000.0
2007-08-02 08:45:00,90.72,90.745,90.447,90.574,314000000.0
2007-08-02 09:00:00,90.586,90.587,90.427,90.51,343600000.0
2007-08-02 09:15:00,90.489,90.489,90.41,90.465,738600000.0
2007-08-02 09:30:00,90.466,90.72,90.464,90.72,531600000.0
2007-08-02 09:45:00,90.726,90.806,90.711,90.735,436400000.0
2007-08-02 10:00:00,90.73,90.756,90.701,90.706,614800000.0
2007-08-02 10:15:00,90.706,90.718,90.669,90.706,551200000.0
2007-08-02 10:30:00,90.71,90.974,90.693,90.965,403200000.0
2007-08-02 10:45:00,90.968,90.968,90.829,90.874,625000000.0
2007-08-02 11:00:00,90.873,90.968,90.853,90.957,569400000.0
2007-08-02 11:15:00,90.927,90.943,90.766,90.777,562000000.0
2007-08-02 11:30:00,90.769,90.899,90.762,90.861,439000000.0
2007-08-02 11:45:00,90.85,90.853,90.681,90.681,603000000.0
2007-08-02 12:00:00,90.702,90.738,90.656,90.729,340600000.0
2007-08-02 12:15:00,90.719,90.756,90.561,90.6,606400000.0
2007-08-02 12:30:00,90.7,90.783,90.62,90.729,459800000.0
2007-08-02 12:45:00,90.729,90.803,90.708,90.75,335800000.0
2007-08-02 13:00:00,90.744,90.756,90.686,90.745,269400000.0
2007-08-02 13:15:00,90.728,90.82,90.683,90.817,355800000.0
2007-08-02 13:30:00,90.837,91.01,90.807,90.996,324600000.0
2007-08-02 13:45:00,91.002,91.013,90.867,90.93,372400000.0
2007-08-02 14:00:00,90.932,91.137,90.923,91.137,282600000.0
2007-08-02 14:15:00,91.174,91.175,91.076,91.167,311400000.0
2007-08-02 14:30:00,91.162,91.208,91.081,91.169,207600000.0
2007-08-02 14:45:00,91.157,91.435,91.157,91.313,205000000.0
2007-08-02 15:00:00,91.304,91.32,91.178,91.249,203600000.0
2007-08-02 15:15:00,91.218,91.218,91.049,91.093,211200000.0
2007-08-02 15:30:00,91.106,91.268,91.081,91.25,208200000.0
2007-08-02 15:45:00,91.25,91.25,91.102,91.102,191400000.0
2007-08-02 16:00:00,91.101,91.126,90.995,91.062,195000000.0
2007-08-02 16:15:00,91.084,91.165,91.063,91.1,193200000.0
2007-08-02 16:30:00,91.09,91.247,91.09,91.167,201400000.0
2007-08-02 16:45:00,91.171,91.203,91.12,91.141,217000000.0
2007-08-02 17:00:00,91.134,91.234,91.064,91.228,203800000.0
2007-08-02 17:15:00,91.241,91.365,91.183,91.347,187200000.0
2007-08-02 17:30:00,91.346,91.639,91.346,91.617,187600000.0
2007-08-02 17:45:00,91.609,91.876,91.599,91.818,194800000.0
2007-08-02 18:00:00,91.808,91.975,91.684,91.975,206400000.0
2007-08-02 18:15:00,91.959,91.963,91.655,91.668,199600000.0
2007-08-02 18:30:00,91.666,91.742,91.58,91.658,192400000.0
2007-08-02 18:45:00,91.661,91.696,91.591,91.595,195200000.0
2007-08-02 19:00:00,91.586,91.586,91.421,91.423,207400000.0
2007-08-02 19:15:00,91.416,91.442,91.351,91.364,208800000.0
2007-08-02 19:30:00,91.366,91.647,91.363,91.565,201400000.0
2007-08-02 19:45:00,91.571,91.646,91.436,91.513,203000000.0
2007-08-02 20:00:00,91.513,91.66,91.456,91.475,195000000.0
2007-08-02 20:15:00,91.493,91.517,91.304,91.304,193600000.0
2007-08-02 20:30:00,91.313,91.392,91.269,91.365,210000000.0
2007-08-02 20:45:00,91.37,91.381,91.272,91.283,195000000.0
2007-08-02 21:00:00,91.277,91.474,91.274,91.473,203600000.0
2007-08-02 21:15:00,91.463,91.69,91.463,91.645,198800000.0
2007-08-02 21:30:00,91.626,91.647,91.508,91.508,189200000.0
2007-08-02 21:45:00,91.502,91.546,91.432,91.532,186600000.0
2007-08-02 22:00:00,91.52,91.689,91.455,91.679,194400000.0
2007-08-02 22:15:00,91.673,91.755,91.637,91.66,187600000.0
2007-08-02 22:30:00,91.655,91.686,91.593,91.622,189800000.0
2007-08-02 22:45:00,91.62,91.658,91.601,91.621,189600000.0
2007-08-02 23:00:00,91.62,91.642,91.404,91.412,193400000.0
2007-08-02 23:15:00,91.413,91.568,91.413,91.544,171000000.0
2007-08-02 23:30:00,91.542,91.636,91.472,91.636,177600000.0
2007-08-02 23:45:00,91.664,91.698,91.429,91.449,188000000.0
2007-08-03 00:00:00,91.453,91.51,91.445,91.492,184000000.0
2007-08-03 00:15:00,91.498,91.576,91.483,91.571,191800000.0
2007-08-03 00:30:00,91.561,91.592,91.477,91.585,201200000.0
2007-08-03 00:45:00,91.608,91.625,91.467,91.541,189200000.0
2007-08-03 01:00:00,91.532,91.532,91.387,91.389,168400000.0
2007-08-03 01:15:00,91.385,91.459,91.373,91.385,189200000.0
2007-08-03 01:30:00,91.373,91.438,91.282,91.402,190400000.0
2007-08-03 01:45:00,91.399,91.44,91.392,91.426,201400000.0
2007-08-03 02:00:00,91.419,91.489,91.4,91.449,207800000.0
2007-08-03 02:15:00,91.449,91.529,91.429,91.529,201400000.0
2007-08-03 02:30:00,91.528,91.528,91.472,91.48,208600000.0
2007-08-03 02:45:00,91.466,91.535,91.44,91.5,190400000.0
2007-08-03 03:00:00,91.491,91.563,91.468,91.561,189200000.0
2007-08-03 03:15:00,91.544,91.561,91.443,91.479,211200000.0
2007-08-03 03:30:00,91.495,91.505,91.455,91.505,211600000.0
2007-08-03 03:45:00,91.49,91.53,91.465,91.523,182400000.0
2007-08-03 04:00:00,91.499,91.536,91.426,91.504,197800000.0
2007-08-03 04:15:00,91.505,91.518,91.461,91.487,231800000.0
2007-08-03 04:30:00,91.485,91.512,91.427,91.45,201200000.0
2007-08-03 04:45:00,91.485,91.485,91.288,91.298,232200000.0
2007-08-03 05:00:00,91.289,91.329,91.277,91.317,204000000.0
2007-08-03 05:15:00,91.318,91.377,91.222,91.308,221000000.0
2007-08-03 05:30:00,91.303,91.42,91.292,91.36,184000000.0
2007-08-03 05:45:00,91.369,91.473,91.368,91.428,207800000.0
2007-08-03 06:00:00,91.403,91.438,91.395,91.417,207800000.0
2007-08-03 06:15:00,91.435,91.451,91.324,91.433,203600000.0
2007-08-03 06:30:00,91.425,91.457,91.363,91.457,182800000.0
2007-08-03 06:45:00,91.456,91.508,91.44,91.508,201400000.0
2007-08-03 07:00:00,91.508,91.511,91.445,91.462,208400000.0
2007-08-03 07:15:00,91.478,91.494,91.355,91.463,199200000.0
2007-08-03 07:30:00,91.465,91.484,91.408,91.409,236600000.0
2007-08-03 07:45:00,91.412,91.519,91.363,91.363,241000000.0
2007-08-03 08:00:00,91.351,91.374,91.285,91.327,215400000.0
2007-08-03 08:15:00,91.316,91.404,91.286,91.365,185000000.0
2007-08-03 08:30:00,91.369,91.435,91.341,91.421,290600000.0
2007-08-03 08:45:00,91.434,91.554,91.424,91.533,314600000.0
2007-08-03 09:00:00,91.527,91.551,91.454,91.471,342000000.0
2007-08-03 09:15:00,91.464,91.475,91.33,91.389,737800000.0
2007-08-03 09:30:00,91.396,91.396,91.213,91.239,529200000.0
2007-08-03 09:45:00,91.223,91.238,91.092,91.112,437200000.0
2007-08-03 10:00:00,91.099,91.17,91.096,91.151,611600000.0
2007-08-03 10:15:00,91.161,91.293,91.113,91.274,551000000.0
2007-08-03 10:30:00,91.263,91.263,91.15,91.172,403400000.0
2007-08-03 10:45:00,91.163,91.286,91.152,91.154,625600000.0
2007-08-03 11:00:00,91.157,91.163,91.098,91.124,569000000.0
2007-08-03 11:15:00,91.135,91.146,91.026,91.044,560400000.0
2007-08-03 11:30:00,91.033,91.17,91.033,91.14,440400000.0
2007-08-03 11:45:00,91.139,91.139,91.008,91.071,599200000.0
2007-08-03 12:00:00,91.119,91.177,91.094,91.119,340600000.0
2007-08-03 12:15:00,91.117,91.316,91.113,91.18,547800000.0
2007-08-03 12:30:00,91.249,91.295,91.164,91.258,457600000.0
2007-08-03 12:45:00,91.254,91.267,91.157,91.262,337800000.0
2007-08-03 13:00:00,91.255,91.263,91.22,91.22,266800000.0
2007-08-03 13:15:00,91.236,91.275,91.203,91.234,366800000.0
2007-08-03 13:30:00,91.214,91.326,91.161,91.178,326200000.0
2007-08-03 13:45:00,91.162,91.282,91.16,91.191,371400000.0
2007-08-03 14:00:00,91.202,91.399,91.202,91.351,282200000.0
2007-08-03 14:15:00,91.352,91.443,91.319,91.411,312200000.0
2007-08-03 14:30:00,91.284,91.284,90.978,91.025,201200000.0
2007-08-03 14:45:00,91.011,91.289,91.011,91.233,206200000.0
2007-08-03 15:00:00,91.255,91.374,91.184,91.186,203200000.0
2007-08-03 15:15:00,91.165,91.29,91.09,91.256,209400000.0
2007-08-03 15:30:00,91.272,91.336,91.204,91.252,209000000.0
2007-08-03 15:45:00,91.246,91.306,90.846,90.85,192800000.0
2007-08-03 16:00:00,90.797,90.797,90.475,90.75,196800000.0
2007-08-03 16:15:00,90.72,90.789,90.577,90.694,195200000.0
2007-08-03 16:30:00,90.677,90.693,90.368,90.377,201000000.0
2007-08-03 16:45:00,90.365,90.653,90.315,90.548,217000000.0
2007-08-03 17:00:00,90.556,90.714,90.506,90.627,203400000.0
2007-08-03 17:15:00,90.626,90.629,90.508,90.533,186600000.0
2007-08-03 17:30:00,90.578,90.601,90.399,90.405,186000000.0
2007-08-03 17:45:00,90.42,90.487,90.363,90.466,194000000.0
2007-08-03 18:00:00,90.455,90.611,90.366,90.611,206400000.0
2007-08-03 18:15:00,90.639,90.653,90.435,90.465,198800000.0
2007-08-03 18:30:00,90.467,90.516,90.452,90.483,190200000.0
2007-08-03 18:45:00,90.476,90.492,90.407,90.449,194000000.0
2007-08-03 19:00:00,90.444,90.464,90.406,90.428,209200000.0
2007-08-03 19:15:00,90.41,90.532,90.41,90.53,209000000.0
2007-08-03 19:30:00,90.548,90.591,90.487,90.591,202000000.0
2007-08-03 19:45:00,90.581,90.778,90.523,90.758,201800000.0
2007-08-03 20:00:00,90.741,90.9,90.727,90.727,194600000.0
2007-08-03 20:15:00,90.716,90.743,90.511,90.517,192400000.0
2007-08-03 20:30:00,90.508,90.554,90.38,90.38,212000000.0
2007-08-03 20:45:00,90.372,90.49,90.27,90.425,197400000.0
2007-08-03 21:00:00,90.43,90.443,90.246,90.286,198400000.0
2007-08-03 21:15:00,90.313,90.369,90.042,90.103,198200000.0
2007-08-03 21:30:00,90.108,90.129,89.824,89.964,181400000.0
2007-08-03 21:45:00,89.946,89.956,89.742,89.766,186000000.0
2007-08-03 22:00:00,89.757,89.841,89.663,89.837,196000000.0
2007-08-03 22:15:00,89.835,89.839,89.702,89.771,199600000.0
2007-08-03 22:30:00,89.75,89.785,89.708,89.773,189200000.0
2007-08-03 22:45:00,89.775,89.817,89.654,89.677,189600000.0
2007-08-05 23:00:00,89.182,89.393,89.048,89.118,196200000.0
2007-08-05 23:15:00,89.101,89.665,88.973,89.047,172200000.0
2007-08-05 23:30:00,89.045,89.08,88.942,88.99,189400000.0
2007-08-05 23:45:00,88.962,88.972,88.631,88.657,188800000.0
2007-08-06 00:00:00,88.665,88.806,88.539,88.804,182800000.0
2007-08-06 00:15:00,88.811,89.143,88.786,89.078,191400000.0
2007-08-06 00:30:00,89.064,89.076,88.839,88.924,203200000.0
2007-08-06 00:45:00,88.946,88.975,88.822,88.908,189000000.0
2007-08-06 01:00:00,88.921,89.196,88.921,89.18,169600000.0
2007-08-06 01:15:00,89.164,89.169,89.047,89.073,189600000.0
2007-08-06 01:30:00,89.038,89.073,88.952,89.006,185800000.0
2007-08-06 01:45:00,89.011,89.197,89.011,89.168,201400000.0
2007-08-06 02:00:00,89.172,89.301,89.172,89.233,208400000.0
2007-08-06 02:15:00,89.225,89.225,89.145,89.186,202200000.0
2007-08-06 02:30:00,89.192,89.315,89.162,89.296,208000000.0
2007-08-06 02:45:00,89.294,89.304,89.043,89.043,200200000.0
2007-08-06 03:00:00,89.021,89.046,88.906,88.988,190600000.0
2007-08-06 03:15:00,88.987,89.024,88.969,88.987,208800000.0
2007-08-06 03:30:00,88.997,89.105,88.943,89.083,217800000.0
2007-08-06 03:45:00,89.077,89.176,89.069,89.114,182800000.0
2007-08-06 04:00:00,89.106,89.186,89.028,89.141,198600000.0
2007-08-06 04:15:00,89.143,89.149,89.075,89.079,233400000.0
2007-08-06 04:30:00,89.069,89.105,88.952,88.964,199800000.0
2007-08-06 04:45:00,88.964,89.134,88.948,89.134,233400000.0
2007-08-06 05:00:00,89.125,89.16,89.097,89.139,204000000.0
2007-08-06 05:15:00,89.129,89.189,89.11,89.155,197600000.0
2007-08-06 05:30:00,89.145,89.157,89.075,89.125,178000000.0
2007-08-06 05:45:00,89.135,89.15,89.062,89.105,210000000.0
2007-08-06 06:00:00,89.096,89.097,89.017,89.036,208600000.0
2007-08-06 06:15:00,89.034,89.07,88.963,89.049,203800000.0
2007-08-06 06:30:00,89.044,89.185,89.04,89.175,184200000.0
2007-08-06 06:45:00,89.175,89.217,89.155,89.202,201000000.0
2007-08-06 07:00:00,89.198,89.211,89.153,89.166,208400000.0
2007-08-06 07:15:00,89.153,89.187,89.137,89.175,199400000.0
2007-08-06 07:30:00,89.176,89.284,89.16,89.185,244600000.0
2007-08-06 07:45:00,89.187,89.216,89.123,89.151,241000000.0
2007-08-06 08:00:00,89.153,89.195,89.084,89.18,216200000.0
2007-08-06 08:15:00,89.19,89.276,89.19,89.276,184800000.0
2007-08-06 08:30:00,89.26,89.284,89.12,89.172,290200000.0
2007-08-06 08:45:00,89.179,89.199,89.14,89.199,312800000.0
2007-08-06 09:00:00,89.215,89.377,89.208,89.33,342400000.0
2007-08-06 09:15:00,89.326,89.603,89.31,89.595,740000000.0
2007-08-06 09:30:00,89.605,89.67,89.557,89.587,528800000.0
2007-08-06 09:45:00,89.56,89.56,89.47,89.512,438000000.0
2007-08-06 10:00:00,89.521,89.537,89.462,89.503,612400000.0
2007-08-06 10:15:00,89.514,89.616,89.47,89.607,549000000.0
2007-08-06 10:30:00,89.605,89.617,89.381,89.39,402800000.0
2007-08-06 10:45:00,89.384,89.532,89.361,89.51,626000000.0
2007-08-06 11:00:00,89.509,89.528,89.441,89.454,569000000.0
2007-08-06 11:15:00,89.459,89.486,89.434,89.47,560400000.0
2007-08-06 11:30:00,89.466,89.605,89.466,89.574,441800000.0
2007-08-06 11:45:00,89.589,89.637,89.486,89.5,598400000.0
2007-08-06 12:00:00,89.507,89.626,89.507,89.614,339200000.0
2007-08-06 12:15:00,89.612,89.684,89.54,89.541,607400000.0
2007-08-06 12:30:00,89.623,89.737,89.538,89.722,459000000.0
2007-08-06 12:45:00,89.717,89.821,89.715,89.8,336800000.0
2007-08-06 13:00:00,89.788,89.833,89.756,89.767,268800000.0
2007-08-06 13:15:00,89.765,89.833,89.749,89.803,367400000.0
2007-08-06 13:30:00,89.813,89.977,89.804,89.855,326400000.0
2007-08-06 13:45:00,89.842,89.842,89.639,89.668,372600000.0
2007-08-06 14:00:00,89.681,89.708,89.639,89.687,283400000.0
2007-08-06 14:15:00,89.674,89.68,89.58,89.646,310800000.0
2007-08-06 14:30:00,89.648,89.806,89.565,89.76,200400000.0
2007-08-06 14:45:00,89.736,89.774,89.715,89.726,206600000.0
2007-08-06 15:00:00,89.736,89.791,89.634,89.639,203000000.0
2007-08-06 15:15:00,89.646,89.719,89.565,89.62,210400000.0
2007-08-06 15:30:00,89.636,89.78,89.592,89.592,210400000.0
2007-08-06 15:45:00,89.584,89.651,89.526,89.651,191200000.0
2007-08-06 16:00:00,89.65,89.656,89.449,89.554,196600000.0
2007-08-06 16:15:00,89.548,89.627,89.491,89.499,193200000.0
2007-08-06 16:30:00,89.492,89.556,89.449,89.548,201600000.0
2007-08-06 16:45:00,89.551,89.595,89.488,89.53,216800000.0
2007-08-06 17:00:00,89.519,89.563,89.427,89.553,204000000.0
2007-08-06 17:15:00,89.57,89.825,89.568,89.701,186600000.0
2007-08-06 17:30:00,89.71,89.817,89.672,89.716,186400000.0
2007-08-06 17:45:00,89.724,89.985,89.686,89.935,195600000.0
2007-08-06 18:00:00,89.911,89.921,89.802,89.911,207200000.0
2007-08-06 18:15:00,89.906,90.035,89.88,89.893,198800000.0
2007-08-06 18:30:00,89.901,90.135,89.901,90.126,192400000.0
2007-08-06 18:45:00,90.116,90.347,90.109,90.224,194400000.0
2007-08-06 19:00:00,90.213,90.237,90.136,90.174,206600000.0
2007-08-06 19:15:00,90.197,90.243,90.178,90.221,209600000.0
2007-08-06 19:30:00,90.209,90.223,90.158,90.164,202400000.0
2007-08-06 19:45:00,90.148,90.154,90.071,90.089,202200000.0
2007-08-06 20:00:00,90.091,90.149,90.09,90.132,194400000.0
2007-08-06 20:15:00,90.142,90.21,90.135,90.166,193000000.0
2007-08-06 20:30:00,90.168,90.438,90.168,90.437,210000000.0
2007-08-06 20:45:00,90.451,90.467,90.314,90.33,197000000.0
2007-08-06 21:00:00,90.335,90.749,90.326,90.749,204000000.0
2007-08-06 21:15:00,90.816,90.874,90.728,90.871,200400000.0
2007-08-06 21:30:00,90.892,90.945,90.819,90.918,182800000.0
2007-08-06 21:45:00,90.94,91.086,90.939,91.071,190200000.0
2007-08-06 22:00:00,91.056,91.057,90.865,90.903,196600000.0
2007-08-06 22:15:00,90.904,90.942,90.877,90.912,189600000.0
2007-08-06 22:30:00,90.895,90.913,90.84,90.881,190200000.0
2007-08-06 22:45:00,90.888,90.985,90.874,90.951,188600000.0
2007-08-06 23:00:00,90.961,91.075,90.953,91.002,194000000.0
2007-08-06 23:15:00,90.999,91.014,90.867,90.961,179000000.0
2007-08-06 23:30:00,90.961,90.993,90.845,90.941,190400000.0
2007-08-06 23:45:00,90.94,90.994,90.94,90.97,188800000.0
2007-08-07 00:00:00,90.962,90.964,90.828,90.838,183800000.0
2007-08-07 00:15:00,90.857,90.861,90.768,90.829,166400000.0
2007-08-07 00:30:00,90.825,90.849,90.775,90.838,203200000.0
2007-08-07 00:45:00,90.842,90.844,90.693,90.792,186800000.0
2007-08-07 01:00:00,90.804,90.816,90.684,90.763,168400000.0
2007-08-07 01:15:00,90.756,90.817,90.74,90.758,189800000.0
2007-08-07 01:30:00,90.76,90.911,90.759,90.909,187600000.0
2007-08-07 01:45:00,90.9,90.907,90.772,90.795,201600000.0
2007-08-07 02:00:00,90.784,90.784,90.609,90.61,208400000.0
2007-08-07 02:15:00,90.612,90.705,90.612,90.67,202600000.0
2007-08-07 02:30:00,90.673,90.721,90.652,90.702,206800000.0
2007-08-07 02:45:00,90.708,90.759,90.644,90.699,197800000.0
2007-08-07 03:00:00,90.698,90.709,90.627,90.665,188000000.0
2007-08-07 03:15:00,90.655,90.689,90.59,90.598,211000000.0
2007-08-07 03:30:00,90.605,90.609,90.491,90.503,206800000.0
2007-08-07 03:45:00,90.491,90.531,90.454,90.51,182200000.0
2007-08-07 04:00:00,90.511,90.579,90.445,90.549,186400000.0
2007-08-07 04:15:00,90.542,90.671,90.533,90.66,232000000.0
2007-08-07 04:30:00,90.653,90.773,90.634,90.75,199400000.0
2007-08-07 04:45:00,90.739,90.746,90.662,90.674,232200000.0
2007-08-07 05:00:00,90.663,90.702,90.653,90.679,178400000.0
2007-08-07 05:15:00,90.677,90.713,90.615,90.668,218200000.0
2007-08-07 05:30:00,90.657,90.686,90.57,90.638,184400000.0
2007-08-07 05:45:00,90.633,90.646,90.564,90.592,209600000.0
2007-08-07 06:00:00,90.578,90.599,90.553,90.586,208200000.0
2007-08-07 06:15:00,90.585,90.675,90.558,90.584,202600000.0
2007-08-07 06:30:00,90.589,90.61,90.516,90.567,185400000.0
2007-08-07 06:45:00,90.575,90.589,90.549,90.586,201000000.0
2007-08-07 07:00:00,90.583,90.605,90.552,90.581,209600000.0
2007-08-07 07:15:00,90.582,90.601,90.517,90.559,198200000.0
2007-08-07 07:30:00,90.569,90.632,90.549,90.624,237800000.0
2007-08-07 07:45:00,90.634,90.721,90.574,90.721,241400000.0
2007-08-07 08:00:00,90.698,90.799,90.679,90.747,214800000.0
2007-08-07 08:15:00,90.754,90.778,90.71,90.717,185000000.0
2007-08-07 08:30:00,90.734,90.805,90.72,90.787,291600000.0
2007-08-07 08:45:00,90.791,90.815,90.704,90.766,313600000.0
2007-08-07 09:00:00,90.766,90.803,90.668,90.71,342200000.0
2007-08-07 09:15:00,90.711,90.772,90.676,90.714,739400000.0
2007-08-07 09:30:00,90.711,90.711,90.559,90.623,529800000.0
2007-08-07 09:45:00,90.617,90.649,90.594,90.64,438800000.0
2007-08-07 10:00:00,90.644,90.67,90.628,90.648,613800000.0
2007-08-07 10:15:00,90.646,90.659,90.562,90.596,552200000.0
2007-08-07 10:30:00,90.601,90.614,90.458,90.458,402200000.0
2007-08-07 10:45:00,90.469,90.482,90.396,90.449,628000000.0
2007-08-07 11:00:00,90.447,90.457,90.421,90.445,567400000.0
2007-08-07 11:15:00,90.454,90.458,90.376,90.399,561200000.0
2007-08-07 11:30:00,90.394,90.465,90.333,90.458,442600000.0
2007-08-07 11:45:00,90.444,90.544,90.439,90.531,600400000.0
2007-08-07 12:00:00,90.535,90.552,90.4,90.4,340600000.0
2007-08-07 12:15:00,90.389,90.461,90.297,90.33,609200000.0
2007-08-07 12:30:00,90.427,90.435,90.337,90.391,460800000.0
2007-08-07 12:45:00,90.395,90.423,90.279,90.303,336800000.0
2007-08-07 13:00:00,90.297,90.385,90.283,90.376,268800000.0
2007-08-07 13:15:00,90.371,90.414,90.358,90.408,366600000.0
2007-08-07 13:30:00,90.412,90.438,90.324,90.398,325400000.0
2007-08-07 13:45:00,90.386,90.51,90.355,90.464,370400000.0
2007-08-07 14:00:00,90.464,90.465,90.369,90.38,280800000.0
2007-08-07 14:15:00,90.383,90.41,90.299,90.335,311800000.0
2007-08-07 14:30:00,90.324,90.324,90.169,90.18,211600000.0
2007-08-07 14:45:00,90.167,90.191,90.045,90.191,206600000.0
2007-08-07 15:00:00,90.165,90.204,90.126,90.162,203200000.0
2007-08-07 15:15:00,90.166,90.217,90.116,90.213,208200000.0
2007-08-07 15:30:00,90.193,90.212,90.11,90.186,208800000.0
2007-08-07 15:45:00,90.191,90.225,90.125,90.179,190800000.0
2007-08-07 16:00:00,90.182,90.226,90.103,90.103,196200000.0
2007-08-07 16:15:00,90.102,90.195,90.094,90.143,193600000.0
2007-08-07 16:30:00,90.125,90.143,90.069,90.095,200800000.0
2007-08-07 16:45:00,90.095,90.123,89.999,90.062,217200000.0
2007-08-07 17:00:00,90.04,90.072,89.956,89.985,205600000.0
2007-08-07 17:15:00,89.989,90.06,89.922,90.015,186400000.0
2007-08-07 17:30:00,90.024,90.05,89.921,89.924,186600000.0
2007-08-07 17:45:00,89.92,90.133,89.919,90.106,195000000.0
2007-08-07 18:00:00,90.109,90.203,90.062,90.104,208000000.0
2007-08-07 18:15:00,90.095,90.138,90.054,90.109,199400000.0
2007-08-07 18:30:00,90.111,90.111,89.948,90.002,192800000.0
2007-08-07 18:45:00,90.005,90.047,89.913,89.952,196400000.0
2007-08-07 19:00:00,89.953,89.975,89.906,89.943,207200000.0
2007-08-07 19:15:00,89.955,90.021,89.947,90.016,210600000.0
2007-08-07 19:30:00,90.02,90.02,89.973,90.012,199800000.0
2007-08-07 19:45:00,90.006,90.062,89.99,90.047,204000000.0
2007-08-07 20:00:00,90.022,90.053,89.834,89.834,193800000.0
2007-08-07 20:15:00,89.699,89.923,89.25,89.25,192400000.0
2007-08-07 20:30:00,89.213,89.698,89.137,89.674,211000000.0
2007-08-07 20:45:00,89.643,90.129,89.515,90.129,196800000.0
2007-08-07 21:00:00,90.186,90.536,90.166,90.221,198200000.0
2007-08-07 21:15:00,90.214,90.318,90.175,90.244,201200000.0
2007-08-07 21:30:00,90.266,90.64,90.266,90.547,175800000.0
2007-08-07 21:45:00,90.546,90.572,90.303,90.366,187200000.0
2007-08-07 22:00:00,90.355,90.473,90.305,90.403,197200000.0
2007-08-07 22:15:00,90.387,90.399,90.339,90.369,187000000.0
2007-08-07 22:30:00,90.373,90.514,90.372,90.508,196200000.0
2007-08-07 22:45:00,90.503,90.503,90.383,90.387,188200000.0
2007-08-07 23:00:00,90.406,90.42,90.278,90.388,191800000.0
2007-08-07 23:15:00,90.388,90.395,90.277,90.369,170400000.0
2007-08-07 23:30:00,90.356,90.386,90.251,90.381,190400000.0
2007-08-07 23:45:00,90.372,90.434,90.371,90.429,188000000.0
2007-08-08 00:00:00,90.432,90.469,90.361,90.452,184800000.0
2007-08-08 00:15:00,90.442,90.521,90.436,90.512,185400000.0
2007-08-08 00:30:00,90.506,90.518,90.449,90.508,202000000.0
2007-08-08 00:45:00,90.511,90.513,90.392,90.479,188600000.0
2007-08-08 01:00:00,90.491,90.559,90.427,90.558,175400000.0
2007-08-08 01:15:00,90.546,90.629,90.517,90.548,190400000.0
2007-08-08 01:30:00,90.568,90.638,90.407,90.56,187200000.0
2007-08-08 01:45:00,90.583,90.845,90.552,90.844,200400000.0
2007-08-08 02:00:00,90.841,90.841,90.627,90.637,208800000.0
2007-08-08 02:15:00,90.637,90.648,90.567,90.614,201800000.0
2007-08-08 02:30:00,90.621,90.637,90.576,90.595,206000000.0
2007-08-08 02:45:00,90.605,90.619,90.518,90.591,190800000.0
2007-08-08 03:00:00,90.573,90.588,90.481,90.549,189200000.0
2007-08-08 03:15:00,90.537,90.558,90.437,90.466,209800000.0
2007-08-08 03:30:00,90.48,90.504,90.401,90.452,214200000.0
2007-08-08 03:45:00,90.448,90.476,90.337,90.392,182400000.0
2007-08-08 04:00:00,90.373,90.433,90.33,90.359,197600000.0
2007-08-08 04:15:00,90.359,90.362,90.247,90.263,233000000.0
2007-08-08 04:30:00,90.253,90.291,90.191,90.284,201200000.0
2007-08-08 04:45:00,90.272,90.388,90.269,90.366,233000000.0
2007-08-08 05:00:00,90.362,90.431,90.349,90.43,204600000.0
2007-08-08 05:15:00,90.432,90.474,90.386,90.434,211400000.0
2007-08-08 05:30:00,90.415,90.451,90.344,90.394,184400000.0
2007-08-08 05:45:00,90.396,90.402,90.318,90.344,209000000.0
2007-08-08 06:00:00,90.343,90.368,90.313,90.345,208000000.0
2007-08-08 06:15:00,90.333,90.334,90.169,90.334,203200000.0
2007-08-08 06:30:00,90.345,90.423,90.307,90.402,184000000.0
2007-08-08 06:45:00,90.407,90.457,90.386,90.448,202400000.0
2007-08-08 07:00:00,90.422,90.43,90.372,90.41,208200000.0
2007-08-08 07:15:00,90.402,90.427,90.376,90.409,200000000.0
2007-08-08 07:30:00,90.406,90.44,90.372,90.425,238200000.0
2007-08-08 07:45:00,90.419,90.466,90.365,90.4,241400000.0
2007-08-08 08:00:00,90.402,90.402,90.263,90.364,215200000.0
2007-08-08 08:15:00,90.374,90.467,90.314,90.429,186000000.0
2007-08-08 08:30:00,90.406,90.546,90.406,90.529,291000000.0
2007-08-08 08:45:00,90.55,90.712,90.55,90.646,314400000.0
2007-08-08 09:00:00,90.634,90.69,90.609,90.679,340600000.0
2007-08-08 09:15:00,90.677,90.767,90.658,90.696,740000000.0
2007-08-08 09:30:00,90.703,90.703,90.616,90.643,530200000.0
2007-08-08 09:45:00,90.642,90.779,90.632,90.779,437600000.0
2007-08-08 10:00:00,90.791,90.864,90.755,90.847,611000000.0
2007-08-08 10:15:00,90.845,90.995,90.845,90.93,553000000.0
2007-08-08 10:30:00,90.936,90.991,90.847,90.883,403600000.0
2007-08-08 10:45:00,90.883,90.968,90.867,90.905,623800000.0
2007-08-08 11:00:00,90.906,90.921,90.815,90.841,569600000.0
2007-08-08 11:15:00,90.854,90.863,90.756,90.784,561600000.0
2007-08-08 11:30:00,90.774,90.788,90.671,90.729,440200000.0
2007-08-08 11:45:00,90.703,90.814,90.703,90.803,600000000.0
2007-08-08 12:00:00,90.811,90.958,90.801,90.953,340800000.0
2007-08-08 12:15:00,90.953,91.16,90.943,90.97,608600000.0
2007-08-08 12:30:00,91.078,91.094,90.969,91.005,458400000.0
2007-08-08 12:45:00,91.003,91.076,90.993,91.045,337400000.0
2007-08-08 13:00:00,91.022,91.149,91.005,91.067,267400000.0
2007-08-08 13:15:00,91.057,91.15,91.048,91.126,367800000.0
2007-08-08 13:30:00,91.133,91.172,91.099,91.146,325600000.0
2007-08-08 13:45:00,91.152,91.153,91.1,91.141,372400000.0
2007-08-08 14:00:00,91.145,91.177,91.095,91.128,283400000.0
2007-08-08 14:15:00,91.15,91.412,91.133,91.348,311400000.0
2007-08-08 14:30:00,91.321,91.492,91.201,91.464,215800000.0
2007-08-08 14:45:00,91.444,91.467,91.339,91.344,205800000.0
2007-08-08 15:00:00,91.321,91.328,91.247,91.311,203000000.0
2007-08-08 15:15:00,91.308,91.377,91.277,91.314,208800000.0
2007-08-08 15:30:00,91.322,91.371,91.244,91.362,210600000.0
2007-08-08 15:45:00,91.35,91.426,91.32,91.423,191800000.0
2007-08-08 16:00:00,91.435,91.54,91.36,91.445,197000000.0
2007-08-08 16:15:00,91.448,91.689,91.431,91.653,193600000.0
2007-08-08 16:30:00,91.671,91.818,91.643,91.687,202200000.0
2007-08-08 16:45:00,91.69,91.91,91.69,91.86,217000000.0
2007-08-08 17:00:00,91.831,91.831,91.639,91.748,205000000.0
2007-08-08 17:15:00,91.751,91.871,91.671,91.863,188200000.0
2007-08-08 17:30:00,91.879,91.998,91.819,91.982,187000000.0
2007-08-08 17:45:00,91.996,91.997,91.857,91.966,182200000.0
2007-08-08 18:00:00,91.967,91.982,91.876,91.897,206200000.0
2007-08-08 18:15:00,91.905,91.915,91.817,91.843,198200000.0
2007-08-08 18:30:00,91.897,91.961,91.846,91.846,192200000.0
2007-08-08 18:45:00,91.835,91.952,91.787,91.812,192800000.0
2007-08-08 19:00:00,91.822,91.921,91.822,91.916,208200000.0
2007-08-08 19:15:00,91.93,91.984,91.91,91.962,209600000.0
2007-08-08 19:30:00,91.947,92.033,91.897,91.914,201400000.0
2007-08-08 19:45:00,91.895,92.009,91.873,91.962,201800000.0
2007-08-08 20:00:00,91.976,92.061,91.972,92.048,194600000.0
2007-08-08 20:15:00,92.041,92.101,92.033,92.081,193200000.0
2007-08-08 20:30:00,92.065,92.088,91.989,92.001,209800000.0
2007-08-08 20:45:00,92.006,92.049,91.955,92.001,197000000.0
2007-08-08 21:00:00,92.005,92.005,91.724,91.736,197800000.0
2007-08-08 21:15:00,91.737,91.774,91.496,91.514,199600000.0
2007-08-08 21:30:00,91.531,91.59,91.456,91.53,184400000.0
2007-08-08 21:45:00,91.526,91.878,91.512,91.878,187200000.0
2007-08-08 22:00:00,91.86,91.902,91.747,91.892,195600000.0
2007-08-08 22:15:00,91.902,91.944,91.865,91.935,189200000.0
2007-08-08 22:30:00,91.907,91.964,91.853,91.933,190000000.0
2007-08-08 22:45:00,91.933,91.936,91.892,91.91,189600000.0
2007-08-08 23:00:00,91.889,91.899,91.721,91.83,192200000.0
2007-08-08 23:15:00,91.816,91.842,91.746,91.766,178600000.0
2007-08-08 23:30:00,91.774,91.808,91.695,91.802,188000000.0
2007-08-08 23:45:00,91.799,91.842,91.781,91.793,188800000.0
2007-08-09 00:00:00,91.8,91.908,91.796,91.871,184000000.0
2007-08-09 00:15:00,91.875,91.91,91.83,91.893,173000000.0
2007-08-09 00:30:00,91.887,91.888,91.778,91.801,203000000.0
2007-08-09 00:45:00,91.866,92.197,91.866,92.153,196200000.0
2007-08-09 01:00:00,92.137,92.137,91.968,92.022,169000000.0
2007-08-09 01:15:00,92.03,92.053,91.99,91.99,196200000.0
2007-08-09 01:30:00,91.989,92.045,91.923,92.02,186600000.0
2007-08-09 01:45:00,92.022,92.051,91.981,92.042,202200000.0
2007-08-09 02:00:00,92.048,92.197,92.046,92.092,207200000.0
2007-08-09 02:15:00,92.099,92.136,92.086,92.115,201400000.0
2007-08-09 02:30:00,92.103,92.11,92.037,92.106,208000000.0
2007-08-09 02:45:00,92.113,92.139,92.053,92.1,195600000.0
2007-08-09 03:00:00,92.103,92.117,91.919,91.919,190400000.0
2007-08-09 03:15:00,91.924,91.964,91.871,91.918,213000000.0
2007-08-09 03:30:00,91.925,91.939,91.778,91.821,211200000.0
2007-08-09 03:45:00,91.81,91.847,91.783,91.827,182800000.0
2007-08-09 04:00:00,91.837,91.923,91.756,91.916,197800000.0
2007-08-09 04:15:00,91.895,91.91,91.861,91.887,233400000.0
2007-08-09 04:30:00,91.89,91.936,91.839,91.905,199800000.0
2007-08-09 04:45:00,91.898,91.904,91.851,91.879,232400000.0
2007-08-09 05:00:00,91.87,91.875,91.806,91.857,203600000.0
2007-08-09 05:15:00,91.853,91.868,91.783,91.849,220000000.0
2007-08-09 05:30:00,91.843,91.885,91.794,91.825,189200000.0
2007-08-09 05:45:00,91.837,91.918,91.837,91.897,210000000.0
2007-08-09 06:00:00,91.889,91.929,91.841,91.894,207400000.0
2007-08-09 06:15:00,91.896,91.932,91.802,91.853,202400000.0
2007-08-09 06:30:00,91.839,91.907,91.798,91.896,183000000.0
2007-08-09 06:45:00,91.913,91.913,91.804,91.823,201400000.0
2007-08-09 07:00:00,91.815,91.83,91.794,91.822,209400000.0
2007-08-09 07:15:00,91.827,91.868,91.812,91.863,199400000.0
2007-08-09 07:30:00,91.868,91.912,91.802,91.906,245400000.0
2007-08-09 07:45:00,91.907,91.915,91.842,91.893,241800000.0
2007-08-09 08:00:00,91.894,91.924,91.693,91.73,215800000.0
2007-08-09 08:15:00,91.723,91.723,91.601,91.707,184800000.0
2007-08-09 08:30:00,91.708,91.74,91.392,91.414,291200000.0
2007-08-09 08:45:00,91.415,91.481,90.909,91.157,318600000.0
2007-08-09 09:00:00,91.147,91.147,90.603,91.08,342600000.0
2007-08-09 09:15:00,91.048,91.122,90.623,90.644,738000000.0
2007-08-09 09:30:00,90.681,90.886,90.449,90.814,530800000.0
2007-08-09 09:45:00,90.823,90.877,90.607,90.635,438800000.0
2007-08-09 10:00:00,90.637,90.689,90.519,90.519,610800000.0
2007-08-09 10:15:00,90.514,90.67,90.508,90.644,551200000.0
2007-08-09 10:30:00,90.672,90.672,90.443,90.542,402600000.0
2007-08-09 10:45:00,90.565,90.57,90.498,90.526,627400000.0
2007-08-09 11:00:00,90.536,90.545,90.244,90.275,577000000.0
2007-08-09 11:15:00,90.289,90.387,90.208,90.314,560200000.0
2007-08-09 11:30:00,90.313,90.533,90.291,90.375,440200000.0
2007-08-09 11:45:00,90.362,90.42,90.109,90.144,600800000.0
2007-08-09 12:00:00,90.143,90.224,90.085,90.193,340200000.0
2007-08-09 12:15:00,90.215,90.504,90.215,90.369,609000000.0
2007-08-09 12:30:00,90.466,90.55,90.372,90.433,456800000.0
2007-08-09 12:45:00,90.439,90.474,90.048,90.055,337800000.0
2007-08-09 13:00:00,90.024,90.043,89.835,90.028,267600000.0
2007-08-09 13:15:00,90.045,90.045,89.767,89.776,369200000.0
2007-08-09 13:30:00,89.782,89.805,89.669,89.787,326800000.0
2007-08-09 13:45:00,89.785,89.94,89.754,89.94,372200000.0
2007-08-09 14:00:00,89.954,89.957,89.666,89.666,283000000.0
2007-08-09 14:15:00,89.663,89.739,89.423,89.473,311400000.0
2007-08-09 14:30:00,89.467,89.566,89.251,89.273,207000000.0
2007-08-09 14:45:00,89.237,89.354,89.139,89.139,207000000.0
2007-08-09 15:00:00,89.125,89.189,88.976,89.134,203200000.0
2007-08-09 15:15:00,89.118,89.5,89.11,89.301,211600000.0
2007-08-09 15:30:00,89.338,89.604,89.181,89.516,209400000.0
2007-08-09 15:45:00,89.507,89.725,89.458,89.541,191200000.0
2007-08-09 16:00:00,89.516,89.602,89.362,89.494,196800000.0
2007-08-09 16:15:00,89.509,89.809,89.506,89.791,192600000.0
2007-08-09 16:30:00,89.805,90.213,89.785,89.962,200400000.0
2007-08-09 16:45:00,89.954,89.954,89.737,89.744,217400000.0
2007-08-09 17:00:00,89.772,90.222,89.756,90.211,204800000.0
2007-08-09 17:15:00,90.215,90.215,89.912,89.912,186600000.0
2007-08-09 17:30:00,89.912,90.059,89.833,89.855,186200000.0
2007-08-09 17:45:00,89.876,89.876,89.688,89.86,195000000.0
2007-08-09 18:00:00,89.9,89.913,89.765,89.828,206200000.0
2007-08-09 18:15:00,89.865,89.928,89.778,89.908,199400000.0
2007-08-09 18:30:00,89.907,89.907,89.731,89.782,192400000.0
2007-08-09 18:45:00,89.775,89.775,89.607,89.68,196000000.0
2007-08-09 19:00:00,89.702,89.723,89.447,89.458,206600000.0
2007-08-09 19:15:00,89.447,89.453,89.233,89.419,208400000.0
2007-08-09 19:30:00,89.392,89.54,89.357,89.444,200400000.0
2007-08-09 19:45:00,89.447,89.605,89.39,89.437,202200000.0
2007-08-09 20:00:00,89.427,89.427,89.195,89.303,194600000.0
2007-08-09 20:15:00,89.297,89.297,89.154,89.154,193000000.0
2007-08-09 20:30:00,89.142,89.392,89.075,89.392,211000000.0
2007-08-09 20:45:00,89.376,89.376,89.082,89.207,196200000.0
2007-08-09 21:00:00,89.189,89.198,89.009,89.099,198000000.0
2007-08-09 21:15:00,89.112,89.217,89.009,89.013,200800000.0
2007-08-09 21:30:00,89.013,89.087,88.94,89.034,175600000.0
2007-08-09 21:45:00,89.044,89.099,89.001,89.013,187600000.0
2007-08-09 22:00:00,88.968,88.988,88.827,88.862,204200000.0
2007-08-09 22:15:00,88.879,88.915,88.732,88.766,188200000.0
2007-08-09 22:30:00,88.767,88.842,88.697,88.822,190200000.0
2007-08-09 22:45:00,88.789,88.83,88.673,88.807,189000000.0
2007-08-09 23:00:00,88.812,88.87,88.742,88.855,202600000.0
2007-08-09 23:15:00,88.851,88.851,88.573,88.647,169000000.0
2007-08-09 23:30:00,88.656,88.849,88.654,88.682,190400000.0
2007-08-09 23:45:00,88.67,88.714,88.616,88.652,189000000.0
2007-08-10 00:00:00,88.673,88.753,88.665,88.727,184000000.0
2007-08-10 00:15:00,88.738,88.815,88.687,88.795,191800000.0
2007-08-10 00:30:00,88.785,88.786,88.688,88.688,203000000.0
2007-08-10 00:45:00,88.683,88.868,88.673,88.813,189000000.0
2007-08-10 01:00:00,88.796,88.92,88.789,88.884,181200000.0
2007-08-10 01:15:00,88.876,88.883,88.691,88.691,190400000.0
2007-08-10 01:30:00,88.676,88.679,88.213,88.237,189800000.0
2007-08-10 01:45:00,88.261,88.283,88.072,88.275,199200000.0
2007-08-10 02:00:00,88.297,88.379,88.04,88.08,207200000.0
2007-08-10 02:15:00,88.094,88.094,87.895,88.009,198600000.0
2007-08-10 02:30:00,87.995,88.15,87.986,88.046,207800000.0
2007-08-10 02:45:00,88.061,88.142,88.013,88.128,195600000.0
2007-08-10 03:00:00,88.128,88.213,88.011,88.053,189800000.0
2007-08-10 03:15:00,88.053,88.068,87.844,87.878,212600000.0
2007-08-10 03:30:00,87.934,87.964,87.73,87.733,217000000.0
2007-08-10 03:45:00,87.729,87.965,87.729,87.83,181600000.0
2007-08-10 04:00:00,87.812,87.848,87.688,87.781,197800000.0
2007-08-10 04:15:00,87.789,88.004,87.789,87.988,233800000.0
2007-08-10 04:30:00,87.986,88.181,87.879,88.129,196800000.0
2007-08-10 04:45:00,88.118,88.176,88.105,88.139,233200000.0
2007-08-10 05:00:00,88.141,88.141,87.975,88.08,204600000.0
2007-08-10 05:15:00,88.087,88.105,87.987,88.052,217000000.0
2007-08-10 05:30:00,88.046,88.062,87.848,87.935,179200000.0
2007-08-10 05:45:00,87.942,88.024,87.913,87.957,208800000.0
2007-08-10 06:00:00,87.984,87.987,87.81,87.907,206800000.0
2007-08-10 06:15:00,87.909,87.959,87.849,87.871,202200000.0
2007-08-10 06:30:00,87.869,87.902,87.735,87.752,191400000.0
2007-08-10 06:45:00,87.768,87.875,87.762,87.802,202400000.0
2007-08-10 07:00:00,87.799,87.811,87.575,87.616,209400000.0
2007-08-10 07:15:00,87.631,87.728,87.614,87.646,198800000.0
2007-08-10 07:30:00,87.617,87.617,87.258,87.356,237200000.0
2007-08-10 07:45:00,87.333,87.428,87.268,87.35,241600000.0
2007-08-10 08:00:00,87.349,87.414,87.295,87.414,216000000.0
2007-08-10 08:15:00,87.422,87.674,87.411,87.652,184800000.0
2007-08-10 08:30:00,87.645,87.653,87.498,87.636,291400000.0
2007-08-10 08:45:00,87.645,87.696,87.462,87.5,311600000.0
2007-08-10 09:00:00,87.51,87.771,87.51,87.753,341200000.0
2007-08-10 09:15:00,87.742,87.742,87.515,87.683,739200000.0
2007-08-10 09:30:00,87.663,87.711,87.597,87.68,529200000.0
2007-08-10 09:45:00,87.694,87.829,87.637,87.747,436400000.0
2007-08-10 10:00:00,87.737,87.737,87.524,87.582,611800000.0
2007-08-10 10:15:00,87.605,87.62,87.473,87.508,548800000.0
2007-08-10 10:30:00,87.556,87.784,87.556,87.773,400000000.0
2007-08-10 10:45:00,87.772,87.784,87.718,87.744,626600000.0
2007-08-10 11:00:00,87.755,87.875,87.755,87.871,575000000.0
2007-08-10 11:15:00,87.864,87.999,87.842,87.95,559600000.0
2007-08-10 11:30:00,87.973,88.121,87.973,88.012,439200000.0
2007-08-10 11:45:00,87.996,88.021,87.772,87.772,599200000.0
2007-08-10 12:00:00,87.771,87.831,87.745,87.806,340000000.0
2007-08-10 12:15:00,87.808,87.808,87.531,87.578,610000000.0
2007-08-10 12:30:00,87.681,87.711,87.597,87.649,457200000.0
2007-08-10 12:45:00,87.635,87.647,87.351,87.464,337200000.0
2007-08-10 13:00:00,87.427,87.507,87.329,87.348,269200000.0
2007-08-10 13:15:00,87.343,87.387,87.181,87.2,367800000.0
2007-08-10 13:30:00,87.213,87.372,87.21,87.295,325800000.0
2007-08-10 13:45:00,87.285,87.285,86.802,86.802,372400000.0
2007-08-10 14:00:00,86.79,87.094,86.747,87.091,283600000.0
2007-08-10 14:15:00,87.092,87.336,87.088,87.247,311600000.0
2007-08-10 14:30:00,87.216,87.402,87.063,87.275,204000000.0
2007-08-10 14:45:00,87.268,87.442,87.237,87.442,205600000.0
2007-08-10 15:00:00,87.443,87.443,87.245,87.313,202000000.0
2007-08-10 15:15:00,87.349,87.853,87.349,87.638,211600000.0
2007-08-10 15:30:00,87.664,87.67,87.242,87.353,209000000.0
2007-08-10 15:45:00,87.32,87.642,87.311,87.591,192000000.0
2007-08-10 16:00:00,87.541,87.691,87.381,87.691,197600000.0
2007-08-10 16:15:00,87.722,87.874,87.533,87.533,193000000.0
2007-08-10 16:30:00,87.549,87.571,87.388,87.529,201000000.0
2007-08-10 16:45:00,87.565,87.702,87.512,87.645,218400000.0
2007-08-10 17:00:00,87.61,88.031,87.589,87.783,204200000.0
2007-08-10 17:15:00,87.808,87.932,87.745,87.824,187600000.0
2007-08-10 17:30:00,87.827,87.827,87.689,87.756,186600000.0
2007-08-10 17:45:00,87.766,87.948,87.629,87.948,196000000.0
2007-08-10 18:00:00,87.963,88.198,87.767,88.197,205200000.0
2007-08-10 18:15:00,88.18,88.835,88.161,88.439,198800000.0
2007-08-10 18:30:00,88.426,88.52,88.217,88.256,190200000.0
2007-08-10 18:45:00,88.253,88.272,88.073,88.154,194600000.0
2007-08-10 19:00:00,88.162,88.395,88.162,88.363,206800000.0
2007-08-10 19:15:00,88.365,88.519,88.356,88.375,209400000.0
2007-08-10 19:30:00,88.387,88.387,88.234,88.251,209000000.0
2007-08-10 19:45:00,88.251,88.251,88.067,88.203,203200000.0
2007-08-10 20:00:00,88.229,88.279,88.178,88.205,195200000.0
2007-08-10 20:15:00,88.205,88.28,88.167,88.169,192400000.0
2007-08-10 20:30:00,88.155,88.199,88.121,88.168,210600000.0
2007-08-10 20:45:00,88.16,88.224,88.139,88.176,196600000.0
2007-08-10 21:00:00,88.184,88.265,88.101,88.198,198800000.0
2007-08-10 21:15:00,88.225,88.44,88.16,88.44,200800000.0
2007-08-10 21:30:00,88.429,88.518,88.377,88.411,184800000.0
2007-08-10 21:45:00,88.407,88.454,88.218,88.399,187200000.0
2007-08-10 22:00:00,88.403,88.471,88.299,88.399,196200000.0
2007-08-10 22:15:00,88.385,88.456,88.356,88.41,187400000.0
2007-08-10 22:30:00,88.391,88.396,88.165,88.238,190800000.0
2007-08-10 22:45:00,88.234,88.234,88.151,88.151,194400000.0
2007-08-12 23:00:00,88.298,88.324,88.194,88.289,182600000.0
2007-08-12 23:15:00,88.292,88.302,88.075,88.245,163200000.0
2007-08-12 23:30:00,88.25,88.344,88.233,88.244,190400000.0
2007-08-12 23:45:00,88.231,88.313,88.209,88.275,188600000.0
2007-08-13 00:00:00,88.282,88.318,88.198,88.23,183400000.0
2007-08-13 00:15:00,88.238,88.41,88.227,88.408,190400000.0
2007-08-13 00:30:00,88.407,88.437,88.303,88.314,203200000.0
2007-08-13 00:45:00,88.315,88.345,88.207,88.288,179200000.0
2007-08-13 01:00:00,88.266,88.266,87.94,87.94,157800000.0
2007-08-13 01:15:00,87.92,88.079,87.904,88.023,189600000.0
2007-08-13 01:30:00,88.015,88.042,87.905,88.024,190800000.0
2007-08-13 01:45:00,88.012,88.043,87.894,88.033,201800000.0
2007-08-13 02:00:00,88.029,88.059,87.928,87.935,201200000.0
2007-08-13 02:15:00,87.932,88.041,87.863,88.041,187200000.0
2007-08-13 02:30:00,88.085,88.231,88.074,88.096,190600000.0
2007-08-13 02:45:00,88.092,88.121,88.014,88.049,169800000.0
2007-08-13 03:00:00,88.047,88.11,87.975,88.047,188000000.0
2007-08-13 03:15:00,88.043,88.189,88.034,88.181,202400000.0
2007-08-13 03:30:00,88.195,88.336,88.113,88.178,192000000.0
2007-08-13 03:45:00,88.17,88.198,88.069,88.076,183200000.0
2007-08-13 04:00:00,88.059,88.184,88.044,88.13,187600000.0
2007-08-13 04:15:00,88.145,88.29,88.13,88.163,189000000.0
2007-08-13 04:30:00,88.154,88.179,88.064,88.172,166400000.0
2007-08-13 04:45:00,88.175,88.306,88.157,88.278,193000000.0
2007-08-13 05:00:00,88.289,88.309,88.252,88.285,189200000.0
2007-08-13 05:15:00,88.278,88.278,88.169,88.199,191000000.0
2007-08-13 05:30:00,88.211,88.243,88.181,88.181,188200000.0
2007-08-13 05:45:00,88.188,88.188,87.983,88.097,196200000.0
2007-08-13 06:00:00,88.108,88.111,87.922,88.022,187600000.0
2007-08-13 06:15:00,88.029,88.063,87.893,87.921,176000000.0
2007-08-13 06:30:00,87.926,87.926,87.822,87.858,198200000.0
2007-08-13 06:45:00,87.862,87.9,87.852,87.9,198600000.0
2007-08-13 07:00:00,87.886,87.886,87.704,87.714,195400000.0
2007-08-13 07:15:00,87.706,87.761,87.612,87.751,211200000.0
2007-08-13 07:30:00,87.747,87.828,87.747,87.781,192400000.0
2007-08-13 07:45:00,87.783,87.899,87.743,87.761,195000000.0
2007-08-13 08:00:00,87.782,87.846,87.721,87.748,203000000.0
2007-08-13 08:15:00,87.754,87.822,87.719,87.771,203200000.0
2007-08-13 08:30:00,87.777,88.038,87.777,88.005,209600000.0
2007-08-13 08:45:00,87.979,88.0,87.802,87.832,207200000.0
2007-08-13 09:00:00,87.85,87.857,87.444,87.463,194600000.0
2007-08-13 09:15:00,87.492,87.597,87.354,87.434,193400000.0
2007-08-13 09:30:00,87.437,87.534,87.372,87.44,199800000.0
2007-08-13 09:45:00,87.457,87.7,87.446,87.664,206400000.0
2007-08-13 10:00:00,87.657,87.686,87.513,87.608,194000000.0
2007-08-13 10:15:00,87.601,87.645,87.546,87.557,185400000.0
2007-08-13 10:30:00,87.535,87.656,87.526,87.629,186600000.0
2007-08-13 10:45:00,87.616,87.678,87.553,87.648,205200000.0
2007-08-13 11:00:00,87.642,87.642,87.512,87.513,217600000.0
2007-08-13 11:15:00,87.495,87.495,87.282,87.282,201000000.0
2007-08-13 11:30:00,87.252,87.282,86.887,86.916,192200000.0
2007-08-13 11:45:00,86.893,86.911,86.735,86.854,196000000.0
2007-08-13 12:00:00,86.857,86.97,86.773,86.798,191400000.0
2007-08-13 12:15:00,86.789,87.005,86.718,86.98,208800000.0
2007-08-13 12:30:00,86.976,87.097,86.86,87.053,210400000.0
2007-08-13 12:45:00,87.036,87.131,86.966,87.117,203600000.0
2007-08-13 13:00:00,87.116,87.166,87.057,87.115,206400000.0
2007-08-13 13:15:00,87.142,87.425,87.1,87.349,201000000.0
2007-08-13 13:30:00,87.343,87.343,87.156,87.197,310200000.0
2007-08-13 13:45:00,87.188,87.275,87.17,87.223,282600000.0
2007-08-13 14:00:00,87.237,87.427,87.204,87.401,371600000.0
2007-08-13 14:15:00,87.412,87.627,87.38,87.482,326800000.0
2007-08-13 14:30:00,87.451,87.753,87.451,87.631,368800000.0
2007-08-13 14:45:00,87.647,87.802,87.622,87.737,267600000.0
2007-08-13 15:00:00,87.739,87.906,87.723,87.813,336400000.0
2007-08-13 15:15:00,87.815,87.835,87.509,87.593,457800000.0
2007-08-13 15:30:00,87.506,87.65,87.444,87.513,609000000.0
2007-08-13 15:45:00,87.519,87.571,87.208,87.222,340400000.0
2007-08-13 16:00:00,87.221,87.361,87.208,87.305,599600000.0
2007-08-13 16:15:00,87.311,87.535,87.311,87.526,440800000.0
2007-08-13 16:30:00,87.524,87.536,87.395,87.396,562400000.0
2007-08-13 16:45:00,87.399,87.473,87.325,87.384,568400000.0
2007-08-13 17:00:00,87.388,87.448,87.255,87.34,626600000.0
2007-08-13 17:15:00,87.349,87.479,87.346,87.448,403000000.0
2007-08-13 17:30:00,87.441,87.668,87.42,87.429,549800000.0
2007-08-13 17:45:00,87.446,87.638,87.446,87.638,610200000.0
2007-08-13 18:00:00,87.644,87.65,87.523,87.525,438400000.0
2007-08-13 18:15:00,87.528,87.528,87.412,87.454,531600000.0
2007-08-13 18:30:00,87.449,87.464,87.278,87.278,741600000.0
2007-08-13 18:45:00,87.263,87.311,87.201,87.259,339200000.0
2007-08-13 19:00:00,87.257,87.365,87.21,87.21,312600000.0
2007-08-13 19:15:00,87.211,87.256,87.158,87.212,290800000.0
2007-08-13 19:30:00,87.193,87.216,87.15,87.174,183800000.0
2007-08-13 19:45:00,87.183,87.347,87.158,87.328,216800000.0
2007-08-13 20:00:00,87.34,87.449,87.328,87.394,242400000.0
2007-08-13 20:15:00,87.403,87.537,87.382,87.517,238600000.0
2007-08-13 20:30:00,87.519,87.523,87.396,87.414,199400000.0
2007-08-13 20:45:00,87.42,87.505,87.416,87.481,209800000.0
2007-08-13 21:00:00,87.485,87.497,87.426,87.483,201600000.0
2007-08-13 21:15:00,87.47,87.473,87.363,87.418,183800000.0
2007-08-13 21:30:00,87.431,87.479,87.376,87.446,202600000.0
2007-08-13 21:45:00,87.445,87.454,87.258,87.365,209200000.0
2007-08-13 22:00:00,87.372,87.439,87.342,87.35,209200000.0
2007-08-13 22:15:00,87.345,87.428,87.337,87.424,176000000.0
2007-08-13 22:30:00,87.438,87.438,87.354,87.416,209200000.0
2007-08-13 22:45:00,87.417,87.435,87.37,87.373,204600000.0
2007-08-13 23:00:00,87.369,87.399,87.343,87.378,232800000.0
2007-08-13 23:15:00,87.393,87.395,87.285,87.338,199200000.0
2007-08-13 23:30:00,87.318,87.346,87.21,87.227,232800000.0
2007-08-13 23:45:00,87.207,87.275,87.161,87.238,198400000.0
2007-08-14 00:00:00,87.243,87.338,87.233,87.316,181600000.0
2007-08-14 00:15:00,87.322,87.367,87.298,87.323,203600000.0
2007-08-14 00:30:00,87.312,87.431,87.298,87.357,208200000.0
2007-08-14 00:45:00,87.281,87.281,86.917,86.942,189200000.0
2007-08-14 01:00:00,86.936,87.018,86.838,86.878,189200000.0
2007-08-14 01:15:00,86.874,86.907,86.8,86.865,206800000.0
2007-08-14 01:30:00,86.861,86.939,86.791,86.891,200800000.0
2007-08-14 01:45:00,86.901,86.956,86.679,86.762,207800000.0
2007-08-14 02:00:00,86.763,86.785,86.649,86.66,201000000.0
2007-08-14 02:15:00,86.672,86.685,86.45,86.494,186600000.0
2007-08-14 02:30:00,86.501,86.535,86.458,86.458,189200000.0
2007-08-14 02:45:00,86.447,86.563,86.433,86.541,169800000.0
2007-08-14 03:00:00,86.536,86.536,86.337,86.357,189600000.0
2007-08-14 03:15:00,86.33,86.399,86.249,86.394,203000000.0
2007-08-14 03:30:00,86.44,86.511,86.356,86.409,186400000.0
2007-08-14 03:45:00,86.4,86.432,86.351,86.382,183800000.0
2007-08-14 04:00:00,86.376,86.453,86.364,86.401,188600000.0
2007-08-14 04:15:00,86.421,86.46,86.318,86.44,190200000.0
2007-08-14 04:30:00,86.435,86.493,86.4,86.441,178000000.0
2007-08-14 04:45:00,86.433,86.464,86.326,86.382,192200000.0
2007-08-14 05:00:00,86.368,86.423,86.349,86.407,182400000.0
2007-08-14 05:15:00,86.403,86.56,86.358,86.54,190200000.0
2007-08-14 05:30:00,86.541,86.568,86.458,86.471,191400000.0
2007-08-14 05:45:00,86.461,86.467,86.358,86.446,196800000.0
2007-08-14 06:00:00,86.433,86.442,86.265,86.303,186400000.0
2007-08-14 06:15:00,86.289,86.338,86.288,86.331,192000000.0
2007-08-14 06:30:00,86.321,86.337,86.245,86.328,199400000.0
2007-08-14 06:45:00,86.322,86.322,86.251,86.267,198600000.0
2007-08-14 07:00:00,86.273,86.3,86.191,86.21,196200000.0
2007-08-14 07:15:00,86.207,86.211,86.129,86.16,212000000.0
2007-08-14 07:30:00,86.169,86.245,86.141,86.228,194000000.0
2007-08-14 07:45:00,86.226,86.247,86.099,86.131,194400000.0
2007-08-14 08:00:00,86.138,86.221,86.13,86.215,194200000.0
2007-08-14 08:15:00,86.246,86.383,86.212,86.267,198200000.0
2007-08-14 08:30:00,86.264,86.418,86.149,86.149,210000000.0
2007-08-14 08:45:00,86.141,86.202,86.028,86.076,208200000.0
2007-08-14 09:00:00,86.107,86.134,86.047,86.13,196400000.0
2007-08-14 09:15:00,86.138,86.271,86.126,86.236,191400000.0
2007-08-14 09:30:00,86.242,86.351,86.197,86.206,200000000.0
2007-08-14 09:45:00,86.231,86.252,85.925,86.0,205800000.0
2007-08-14 10:00:00,85.949,86.112,85.859,86.061,192800000.0
2007-08-14 10:15:00,86.057,86.167,86.002,86.139,187000000.0
2007-08-14 10:30:00,86.099,86.164,85.988,86.161,187800000.0
2007-08-14 10:45:00,86.155,86.562,86.155,86.554,204800000.0
2007-08-14 11:00:00,86.526,86.551,86.301,86.301,217000000.0
2007-08-14 11:15:00,86.312,86.376,86.287,86.368,200800000.0
2007-08-14 11:30:00,86.376,86.398,86.168,86.213,192800000.0
2007-08-14 11:45:00,86.208,86.44,86.171,86.44,195600000.0
2007-08-14 12:00:00,86.443,86.569,86.413,86.432,192000000.0
2007-08-14 12:15:00,86.438,86.442,86.364,86.383,210400000.0
2007-08-14 12:30:00,86.374,86.39,86.26,86.39,210400000.0
2007-08-14 12:45:00,86.393,86.432,86.374,86.426,193400000.0
2007-08-14 13:00:00,86.421,86.445,86.365,86.402,205600000.0
2007-08-14 13:15:00,86.417,86.679,86.417,86.501,210400000.0
2007-08-14 13:30:00,86.513,86.535,86.445,86.53,311800000.0
2007-08-14 13:45:00,86.526,86.566,86.441,86.566,284400000.0
2007-08-14 14:00:00,86.549,86.609,86.49,86.507,370800000.0
2007-08-14 14:15:00,86.503,86.508,86.418,86.453,326600000.0
2007-08-14 14:30:00,86.455,86.473,86.312,86.463,367400000.0
2007-08-14 14:45:00,86.487,86.527,86.383,86.52,269600000.0
2007-08-14 15:00:00,86.525,86.563,86.384,86.465,345200000.0
2007-08-14 15:15:00,86.467,86.516,86.401,86.485,459800000.0
2007-08-14 15:30:00,86.423,86.567,86.378,86.49,608600000.0
2007-08-14 15:45:00,86.474,86.482,86.341,86.359,341200000.0
2007-08-14 16:00:00,86.341,86.348,86.023,86.023,600400000.0
2007-08-14 16:15:00,86.015,86.194,85.976,86.0,442000000.0
2007-08-14 16:30:00,85.978,86.185,85.978,86.098,555400000.0
2007-08-14 16:45:00,86.084,86.192,85.899,85.911,565800000.0
2007-08-14 17:00:00,85.888,85.905,85.696,85.731,626200000.0
2007-08-14 17:15:00,85.717,85.863,85.717,85.788,404000000.0
2007-08-14 17:30:00,85.817,86.067,85.817,86.049,550000000.0
2007-08-14 17:45:00,86.045,86.321,86.004,86.292,609200000.0
2007-08-14 18:00:00,86.295,86.301,86.054,86.101,437600000.0
2007-08-14 18:15:00,86.112,86.218,86.029,86.039,531200000.0
2007-08-14 18:30:00,86.044,86.055,85.948,85.951,740200000.0
2007-08-14 18:45:00,85.963,86.034,85.936,86.013,342800000.0
2007-08-14 19:00:00,86.01,86.026,85.876,85.886,307000000.0
2007-08-14 19:15:00,85.88,85.911,85.837,85.854,287200000.0
2007-08-14 19:30:00,85.864,85.933,85.847,85.86,185600000.0
2007-08-14 19:45:00,85.857,85.857,85.641,85.72,215200000.0
2007-08-14 20:00:00,85.697,85.697,85.551,85.617,233800000.0
2007-08-14 20:15:00,85.609,85.816,85.609,85.684,242400000.0
2007-08-14 20:30:00,85.671,85.702,85.53,85.664,200200000.0
2007-08-14 20:45:00,85.666,85.71,85.601,85.661,209800000.0
2007-08-14 21:00:00,85.669,85.756,85.655,85.664,201200000.0
2007-08-14 21:15:00,85.659,85.834,85.575,85.749,170000000.0
2007-08-14 21:30:00,85.755,85.756,85.542,85.654,195400000.0
2007-08-14 21:45:00,85.652,85.659,85.593,85.627,208400000.0
2007-08-14 22:00:00,85.624,85.651,85.467,85.467,209400000.0
2007-08-14 22:15:00,85.466,85.478,85.383,85.395,188600000.0
2007-08-14 22:30:00,85.417,85.473,85.372,85.44,210600000.0
2007-08-14 22:45:00,85.431,85.443,85.338,85.338,203600000.0
2007-08-14 23:00:00,85.333,85.419,85.307,85.355,234000000.0
2007-08-14 23:15:00,85.355,85.413,85.317,85.373,200000000.0
2007-08-14 23:30:00,85.396,85.396,85.306,85.37,230800000.0
2007-08-14 23:45:00,85.355,85.372,85.248,85.341,197600000.0
2007-08-15 00:00:00,85.346,85.377,85.308,85.313,181800000.0
2007-08-15 00:15:00,85.337,85.364,85.235,85.271,209600000.0
2007-08-15 00:30:00,85.246,85.261,85.1,85.185,212600000.0
2007-08-15 00:45:00,85.191,85.308,85.159,85.198,191200000.0
2007-08-15 01:00:00,85.181,85.237,85.12,85.138,198400000.0
2007-08-15 01:15:00,85.145,85.182,85.111,85.123,207200000.0
2007-08-15 01:30:00,85.117,85.239,85.117,85.237,201800000.0
2007-08-15 01:45:00,85.232,85.267,85.208,85.238,207400000.0
2007-08-15 02:00:00,85.243,85.327,85.238,85.238,201400000.0
2007-08-15 02:15:00,85.238,85.255,85.125,85.211,187600000.0
2007-08-15 02:30:00,85.201,85.203,85.008,85.01,189800000.0
2007-08-15 02:45:00,85.006,85.017,84.662,84.845,177400000.0
2007-08-15 03:00:00,84.875,84.921,84.758,84.783,189200000.0
2007-08-15 03:15:00,84.792,84.828,84.727,84.785,202600000.0
2007-08-15 03:30:00,84.801,84.805,84.687,84.708,183800000.0
2007-08-15 03:45:00,84.707,84.723,84.645,84.68,185600000.0
2007-08-15 04:00:00,84.663,84.672,84.494,84.529,189600000.0
2007-08-15 04:15:00,84.543,84.755,84.534,84.749,189800000.0
2007-08-15 04:30:00,84.755,84.839,84.696,84.696,177000000.0
2007-08-15 04:45:00,84.709,84.718,84.601,84.616,191600000.0
2007-08-15 05:00:00,84.585,84.614,84.493,84.525,182400000.0
2007-08-15 05:15:00,84.537,84.608,84.484,84.582,190800000.0
2007-08-15 05:30:00,84.576,84.582,84.493,84.493,188800000.0
2007-08-15 05:45:00,84.484,84.495,84.167,84.214,196800000.0
2007-08-15 06:00:00,84.223,84.336,83.986,83.986,187400000.0
2007-08-15 06:15:00,83.964,83.964,83.672,83.716,175400000.0
2007-08-15 06:30:00,83.734,84.185,83.636,84.137,199400000.0
2007-08-15 06:45:00,84.134,84.156,83.824,84.003,198600000.0
2007-08-15 07:00:00,83.989,84.087,83.864,84.072,195600000.0
2007-08-15 07:15:00,84.118,84.142,83.959,83.96,211000000.0
2007-08-15 07:30:00,83.966,83.982,83.914,83.953,194000000.0
2007-08-15 07:45:00,83.947,83.99,83.926,83.98,195200000.0
2007-08-15 08:00:00,83.979,83.98,83.336,83.336,193600000.0
2007-08-15 08:15:00,83.348,83.553,83.21,83.533,196600000.0
2007-08-15 08:30:00,83.488,83.624,83.418,83.623,209000000.0
2007-08-15 08:45:00,83.626,83.729,83.465,83.472,208000000.0
2007-08-15 09:00:00,83.482,83.575,83.438,83.574,194600000.0
2007-08-15 09:15:00,83.583,83.702,83.583,83.642,191400000.0
2007-08-15 09:30:00,83.668,83.874,83.612,83.853,200000000.0
2007-08-15 09:45:00,83.843,83.901,83.472,83.635,206200000.0
2007-08-15 10:00:00,83.64,83.64,83.504,83.557,193400000.0
2007-08-15 10:15:00,83.55,83.695,83.474,83.683,186600000.0
2007-08-15 10:30:00,83.648,83.835,83.641,83.792,187600000.0
2007-08-15 10:45:00,83.798,83.81,83.489,83.537,205600000.0
2007-08-15 11:00:00,83.54,83.54,83.348,83.484,217800000.0
2007-08-15 11:15:00,83.482,83.565,83.456,83.529,201400000.0
2007-08-15 11:30:00,83.521,83.672,83.502,83.665,194000000.0
2007-08-15 11:45:00,83.69,83.692,83.554,83.575,197800000.0
2007-08-15 12:00:00,83.575,83.584,83.428,83.459,192400000.0
2007-08-15 12:15:00,83.434,83.49,83.351,83.41,210600000.0
2007-08-15 12:30:00,83.408,83.541,83.395,83.46,211000000.0
2007-08-15 12:45:00,83.462,83.491,83.37,83.429,193000000.0
2007-08-15 13:00:00,83.457,83.457,83.267,83.267,205600000.0
2007-08-15 13:15:00,83.288,83.562,83.283,83.402,208200000.0
2007-08-15 13:30:00,83.41,83.48,83.365,83.461,311800000.0
2007-08-15 13:45:00,83.453,83.469,83.393,83.442,282600000.0
2007-08-15 14:00:00,83.436,83.518,83.369,83.412,370200000.0
2007-08-15 14:15:00,83.399,83.603,83.376,83.551,326400000.0
2007-08-15 14:30:00,83.563,83.686,83.536,83.659,367200000.0
2007-08-15 14:45:00,83.649,83.649,83.151,83.295,268600000.0
2007-08-15 15:00:00,83.269,83.749,83.262,83.672,336400000.0
2007-08-15 15:15:00,83.68,83.68,83.388,83.495,458600000.0
2007-08-15 15:30:00,83.444,83.573,83.342,83.413,609200000.0
2007-08-15 15:45:00,83.42,84.134,83.412,83.577,340600000.0
2007-08-15 16:00:00,83.556,83.912,83.404,83.885,601200000.0
2007-08-15 16:15:00,83.91,84.288,83.844,84.288,439800000.0
2007-08-15 16:30:00,84.276,84.31,84.002,84.056,558800000.0
2007-08-15 16:45:00,84.069,84.167,83.985,84.016,564400000.0
2007-08-15 17:00:00,84.022,84.078,83.936,84.034,624400000.0
2007-08-15 17:15:00,84.035,84.035,83.887,83.998,401600000.0
2007-08-15 17:30:00,84.02,84.124,83.952,84.0,552200000.0
2007-08-15 17:45:00,83.983,83.993,83.715,83.808,612800000.0
2007-08-15 18:00:00,83.856,83.935,83.856,83.881,437400000.0
2007-08-15 18:15:00,83.913,84.013,83.913,83.953,528800000.0
2007-08-15 18:30:00,83.969,84.023,83.866,83.965,740800000.0
2007-08-15 18:45:00,83.984,84.083,83.927,83.929,341200000.0
2007-08-15 19:00:00,83.913,84.029,83.864,84.028,312400000.0
2007-08-15 19:15:00,84.005,84.222,84.005,84.133,280800000.0
2007-08-15 19:30:00,84.156,84.524,84.137,84.524,186000000.0
2007-08-15 19:45:00,84.556,84.605,84.401,84.448,216200000.0
2007-08-15 20:00:00,84.401,84.406,84.088,84.13,240800000.0
2007-08-15 20:15:00,84.138,84.233,84.097,84.19,238200000.0
2007-08-15 20:30:00,84.172,84.187,83.92,84.05,200000000.0
2007-08-15 20:45:00,84.047,84.057,83.655,83.668,210000000.0
2007-08-15 21:00:00,83.679,83.754,83.443,83.477,200800000.0
2007-08-15 21:15:00,83.46,83.515,83.311,83.311,163600000.0
2007-08-15 21:30:00,83.288,83.31,83.148,83.28,201600000.0
2007-08-15 21:45:00,83.283,83.304,83.045,83.045,206800000.0
2007-08-15 22:00:00,83.049,83.18,83.049,83.166,208400000.0
2007-08-15 22:15:00,83.159,83.35,83.124,83.273,187200000.0
2007-08-15 22:30:00,83.272,83.273,83.015,83.032,209400000.0
2007-08-15 22:45:00,83.012,83.017,82.739,82.739,205200000.0
2007-08-15 23:00:00,82.711,82.736,82.605,82.622,232200000.0
2007-08-15 23:15:00,82.625,82.625,82.405,82.434,200400000.0
2007-08-15 23:30:00,82.441,82.441,82.171,82.302,226600000.0
2007-08-15 23:45:00,82.268,82.309,82.057,82.064,199600000.0
2007-08-16 00:00:00,82.05,82.193,82.048,82.18,181800000.0
2007-08-16 00:15:00,82.192,82.285,82.143,82.173,203800000.0
2007-08-16 00:30:00,82.176,82.27,82.153,82.214,208400000.0
2007-08-16 00:45:00,82.207,82.217,81.966,82.078,189600000.0
2007-08-16 01:00:00,82.076,82.253,82.069,82.153,190800000.0
2007-08-16 01:15:00,82.173,82.181,82.087,82.107,209200000.0
2007-08-16 01:30:00,82.109,82.148,81.89,81.89,202600000.0
2007-08-16 01:45:00,81.869,81.916,81.737,81.817,206800000.0
2007-08-16 02:00:00,81.816,82.021,81.752,81.837,202400000.0
2007-08-16 02:15:00,81.833,81.872,81.583,81.649,187600000.0
2007-08-16 02:30:00,81.633,81.709,81.44,81.709,189000000.0
2007-08-16 02:45:00,81.737,81.737,81.518,81.577,169200000.0
2007-08-16 03:00:00,81.583,81.6,81.418,81.444,189200000.0
2007-08-16 03:15:00,81.445,81.616,81.445,81.555,203400000.0
2007-08-16 03:30:00,81.548,81.712,81.486,81.693,184000000.0
2007-08-16 03:45:00,81.693,81.696,81.224,81.224,193400000.0
2007-08-16 04:00:00,81.216,81.441,81.216,81.323,188800000.0
2007-08-16 04:15:00,81.345,81.441,81.324,81.346,190800000.0
2007-08-16 04:30:00,81.32,81.36,81.082,81.094,177600000.0
2007-08-16 04:45:00,81.09,81.279,80.97,80.97,197600000.0
2007-08-16 05:00:00,80.953,80.96,80.353,80.582,182400000.0
2007-08-16 05:15:00,80.61,80.614,80.007,80.062,190800000.0
2007-08-16 05:30:00,80.074,80.074,78.981,79.318,187600000.0
2007-08-16 05:45:00,79.319,79.765,78.916,79.114,196800000.0
2007-08-16 06:00:00,79.184,79.755,79.184,79.738,187200000.0
2007-08-16 06:15:00,79.749,80.087,79.678,79.852,185000000.0
2007-08-16 06:30:00,79.873,80.657,79.873,80.489,200000000.0
2007-08-16 06:45:00,80.485,80.485,79.987,80.204,197600000.0
2007-08-16 07:00:00,80.201,80.305,80.138,80.246,195400000.0
2007-08-16 07:15:00,80.254,80.361,80.055,80.063,210600000.0
2007-08-16 07:30:00,80.02,80.068,79.805,80.068,193400000.0
2007-08-16 07:45:00,80.067,80.18,79.959,80.139,194400000.0
2007-08-16 08:00:00,80.149,80.173,79.91,80.035,194400000.0
2007-08-16 08:15:00,80.05,80.06,79.885,80.06,203000000.0
2007-08-16 08:30:00,80.057,80.147,79.86,80.112,209000000.0
2007-08-16 08:45:00,80.101,80.124,79.914,80.056,208000000.0
2007-08-16 09:00:00,80.067,80.222,79.996,80.222,196000000.0
2007-08-16 09:15:00,80.231,80.288,80.207,80.258,190800000.0
2007-08-16 09:30:00,80.275,80.289,80.137,80.21,199400000.0
2007-08-16 09:45:00,80.232,80.323,79.863,80.004,206800000.0
2007-08-16 10:00:00,80.01,80.046,79.543,79.585,195400000.0
2007-08-16 10:15:00,79.573,79.574,78.9,79.394,187600000.0
2007-08-16 10:30:00,79.32,79.692,79.29,79.647,187600000.0
2007-08-16 10:45:00,79.636,79.645,79.341,79.41,204600000.0
2007-08-16 11:00:00,79.427,79.544,79.388,79.437,216800000.0
2007-08-16 11:15:00,79.42,79.42,79.081,79.1,201000000.0
2007-08-16 11:30:00,79.055,79.133,78.95,79.02,193400000.0
2007-08-16 11:45:00,79.024,79.142,78.933,79.04,197000000.0
2007-08-16 12:00:00,79.005,79.005,78.156,78.195,191200000.0
2007-08-16 12:15:00,78.209,78.503,78.106,78.106,209600000.0
2007-08-16 12:30:00,78.01,78.01,76.728,77.293,210800000.0
2007-08-16 12:45:00,77.263,78.021,77.263,77.592,200000000.0
2007-08-16 13:00:00,77.513,77.566,77.258,77.277,206200000.0
2007-08-16 13:15:00,77.327,77.378,76.959,77.082,208000000.0
2007-08-16 13:30:00,77.085,77.504,77.055,77.459,311800000.0
2007-08-16 13:45:00,77.446,77.472,77.125,77.214,282600000.0
2007-08-16 14:00:00,77.216,77.422,77.128,77.363,371400000.0
2007-08-16 14:15:00,77.347,77.686,77.266,77.678,325800000.0
2007-08-16 14:30:00,77.696,78.601,77.696,78.601,368000000.0
2007-08-16 14:45:00,78.588,78.588,78.238,78.238,269600000.0
2007-08-16 15:00:00,78.218,78.423,78.138,78.337,335000000.0
2007-08-16 15:15:00,78.314,78.535,78.099,78.354,459000000.0
2007-08-16 15:30:00,78.228,78.405,78.079,78.227,608000000.0
2007-08-16 15:45:00,78.299,78.474,78.162,78.173,339600000.0
2007-08-16 16:00:00,78.137,78.153,78.019,78.074,600200000.0
2007-08-16 16:15:00,78.066,78.066,77.302,77.352,439200000.0
2007-08-16 16:30:00,77.318,77.683,77.188,77.673,559000000.0
2007-08-16 16:45:00,77.672,78.01,77.462,77.463,563200000.0
2007-08-16 17:00:00,77.446,77.969,77.438,77.79,628000000.0
2007-08-16 17:15:00,77.754,77.769,77.406,77.615,402000000.0
2007-08-16 17:30:00,77.591,77.616,77.344,77.512,550600000.0
2007-08-16 17:45:00,77.503,77.503,77.174,77.244,612200000.0
2007-08-16 18:00:00,77.222,77.222,75.997,76.378,436000000.0
2007-08-16 18:15:00,76.419,76.727,76.419,76.529,532400000.0
2007-08-16 18:30:00,76.504,76.658,75.842,75.842,742200000.0
2007-08-16 18:45:00,75.796,75.961,75.285,75.345,343600000.0
2007-08-16 19:00:00,75.348,75.907,75.232,75.741,320200000.0
2007-08-16 19:15:00,75.737,76.179,75.731,75.873,287400000.0
2007-08-16 19:30:00,75.896,76.241,75.729,76.14,185200000.0
2007-08-16 19:45:00,76.052,76.75,75.961,76.584,214600000.0
2007-08-16 20:00:00,76.568,76.765,76.344,76.691,242400000.0
2007-08-16 20:15:00,76.755,77.005,76.528,76.762,246600000.0
2007-08-16 20:30:00,76.777,76.777,76.38,76.714,199400000.0
2007-08-16 20:45:00,76.723,76.892,76.658,76.866,209400000.0
2007-08-16 21:00:00,76.866,76.866,76.058,76.325,200800000.0
2007-08-16 21:15:00,76.331,76.606,76.319,76.516,178000000.0
2007-08-16 21:30:00,76.525,77.104,76.507,77.104,202000000.0
2007-08-16 21:45:00,77.102,77.855,77.092,77.84,207800000.0
2007-08-16 22:00:00,77.882,78.751,77.882,78.723,210800000.0
2007-08-16 22:15:00,78.774,78.992,78.679,78.776,187200000.0
2007-08-16 22:30:00,78.756,78.756,78.554,78.649,209800000.0
2007-08-16 22:45:00,78.64,78.649,78.24,78.306,205000000.0
2007-08-16 23:00:00,78.313,78.893,78.297,78.893,232600000.0
2007-08-16 23:15:00,78.921,79.344,78.916,79.344,200400000.0
2007-08-16 23:30:00,79.407,79.956,79.407,79.68,226600000.0
2007-08-16 23:45:00,79.692,79.707,79.4,79.535,197600000.0
2007-08-17 00:00:00,79.546,79.881,79.521,79.833,182400000.0
2007-08-17 00:15:00,79.876,80.152,79.876,80.107,205800000.0
2007-08-17 00:30:00,80.15,80.15,79.538,79.678,211600000.0
2007-08-17 00:45:00,79.683,79.723,79.221,79.271,190600000.0
2007-08-17 01:00:00,79.291,79.337,77.334,78.364,189800000.0
2007-08-17 01:15:00,78.301,78.557,78.218,78.297,207000000.0
2007-08-17 01:30:00,78.244,78.623,77.96,78.607,199200000.0
2007-08-17 01:45:00,78.597,78.829,78.431,78.431,207800000.0
2007-08-17 02:00:00,78.34,78.615,78.34,78.615,202000000.0
2007-08-17 02:15:00,78.608,78.612,78.242,78.32,187600000.0
2007-08-17 02:30:00,78.277,78.433,78.2,78.319,189800000.0
2007-08-17 02:45:00,78.292,78.39,78.067,78.299,178400000.0
2007-08-17 03:00:00,78.294,78.306,77.412,77.412,189400000.0
2007-08-17 03:15:00,77.35,77.351,76.802,77.289,203600000.0
2007-08-17 03:30:00,77.295,77.414,77.152,77.278,183400000.0
2007-08-17 03:45:00,77.271,77.5,77.234,77.483,182600000.0
2007-08-17 04:00:00,77.478,77.489,77.229,77.256,187600000.0
2007-08-17 04:15:00,77.233,77.382,77.102,77.293,190400000.0
2007-08-17 04:30:00,77.313,77.35,77.003,77.04,187200000.0
2007-08-17 04:45:00,77.041,77.167,76.956,77.017,191400000.0
2007-08-17 05:00:00,77.007,77.029,76.777,76.888,184800000.0
2007-08-17 05:15:00,76.905,76.925,76.468,76.63,191400000.0
2007-08-17 05:30:00,76.634,76.634,76.323,76.372,189600000.0
2007-08-17 05:45:00,76.367,76.46,76.098,76.185,196600000.0
2007-08-17 06:00:00,76.203,76.234,75.735,75.749,187200000.0
2007-08-17 06:15:00,75.732,75.737,75.151,75.498,179200000.0
2007-08-17 06:30:00,75.504,75.504,75.232,75.283,199800000.0
2007-08-17 06:45:00,75.29,75.344,75.247,75.321,199600000.0
2007-08-17 07:00:00,75.322,75.65,75.305,75.483,196600000.0
2007-08-17 07:15:00,75.491,75.587,75.4,75.526,211600000.0
2007-08-17 07:30:00,75.529,75.536,75.298,75.307,193000000.0
2007-08-17 07:45:00,75.314,75.401,75.15,75.205,194000000.0
2007-08-17 08:00:00,75.288,75.35,75.128,75.312,193800000.0
2007-08-17 08:15:00,75.326,75.522,75.305,75.522,202400000.0
2007-08-17 08:30:00,75.529,75.618,75.455,75.48,208800000.0
2007-08-17 08:45:00,75.518,75.525,75.0,75.0,208200000.0
2007-08-17 09:00:00,74.989,74.989,74.255,74.421,194000000.0
2007-08-17 09:15:00,74.476,74.798,74.452,74.798,190200000.0
2007-08-17 09:30:00,74.861,75.836,74.861,75.836,200000000.0
2007-08-17 09:45:00,75.962,76.282,75.419,75.651,207200000.0
2007-08-17 10:00:00,75.639,75.862,75.636,75.802,196000000.0
2007-08-17 10:15:00,75.814,76.586,75.796,76.586,186600000.0
2007-08-17 10:30:00,76.611,76.961,76.466,76.62,188000000.0
2007-08-17 10:45:00,76.586,77.223,76.459,77.199,204000000.0
2007-08-17 11:00:00,77.176,77.365,76.861,77.296,218000000.0
2007-08-17 11:15:00,77.277,77.334,76.192,76.192,201400000.0
2007-08-17 11:30:00,76.155,76.473,76.065,76.104,194000000.0
2007-08-17 11:45:00,76.098,76.316,76.076,76.266,195800000.0
2007-08-17 12:00:00,76.278,76.727,76.17,76.17,191400000.0
2007-08-17 12:15:00,76.149,76.271,75.955,75.964,208400000.0
2007-08-17 12:30:00,75.989,76.364,75.989,76.173,211200000.0
2007-08-17 12:45:00,76.172,76.672,76.153,76.246,200400000.0
2007-08-17 13:00:00,76.241,76.783,76.223,76.758,205800000.0
2007-08-17 13:15:00,76.784,76.819,76.545,76.727,210800000.0
2007-08-17 13:30:00,76.689,76.761,76.399,76.546,312400000.0
2007-08-17 13:45:00,76.548,77.054,76.53,77.054,283200000.0
2007-08-17 14:00:00,77.114,77.643,77.114,77.351,370800000.0
2007-08-17 14:15:00,77.438,79.02,77.438,78.883,325200000.0
2007-08-17 14:30:00,78.769,79.254,78.734,78.906,368200000.0
2007-08-17 14:45:00,78.841,78.848,78.374,78.641,269200000.0
2007-08-17 15:00:00,78.738,79.827,78.716,79.622,336800000.0
2007-08-17 15:15:00,79.6,80.135,79.276,79.649,457800000.0
2007-08-17 15:30:00,79.527,80.164,79.502,79.644,606200000.0
2007-08-17 15:45:00,79.522,79.522,78.073,78.095,340600000.0
2007-08-17 16:00:00,78.051,79.087,78.006,78.459,600200000.0
2007-08-17 16:15:00,78.477,78.904,78.229,78.69,442400000.0
2007-08-17 16:30:00,78.636,78.781,77.991,78.147,559200000.0
2007-08-17 16:45:00,78.143,78.32,77.734,77.905,567200000.0
2007-08-17 17:00:00,77.86,77.955,77.498,77.718,624000000.0
2007-08-17 17:15:00,77.797,78.263,77.78,78.169,403800000.0
2007-08-17 17:30:00,78.164,78.521,78.164,78.37,552400000.0
2007-08-17 17:45:00,78.418,78.491,78.277,78.284,611600000.0
2007-08-17 18:00:00,78.29,78.847,78.238,78.847,434800000.0
2007-08-17 18:15:00,78.955,79.203,78.923,79.127,530000000.0
2007-08-17 18:30:00,79.134,79.472,79.112,79.405,740000000.0
2007-08-17 18:45:00,79.395,79.497,79.168,79.34,341000000.0
2007-08-17 19:00:00,79.356,79.6,79.355,79.493,322000000.0
2007-08-17 19:15:00,79.481,79.642,79.428,79.461,286200000.0
2007-08-17 19:30:00,79.47,79.786,79.455,79.606,186000000.0
2007-08-17 19:45:00,79.595,79.595,79.345,79.456,215400000.0
2007-08-17 20:00:00,79.446,79.446,78.894,78.967,231000000.0
2007-08-17 20:15:00,78.965,79.068,78.96,79.008,246800000.0
2007-08-17 20:30:00,78.99,78.99,78.872,78.935,199400000.0
2007-08-17 20:45:00,78.951,78.984,78.826,78.925,209600000.0
2007-08-17 21:00:00,78.927,79.581,78.902,79.577,193000000.0
2007-08-17 21:15:00,79.571,79.595,79.351,79.371,169000000.0
2007-08-17 21:30:00,79.368,79.544,79.34,79.404,203600000.0
2007-08-17 21:45:00,79.423,79.554,79.378,79.378,208400000.0
2007-08-17 22:00:00,79.314,79.467,79.314,79.426,209000000.0
2007-08-17 22:15:00,79.422,79.447,79.337,79.376,190200000.0
2007-08-17 22:30:00,79.397,79.466,79.295,79.466,220400000.0
2007-08-17 22:45:00,79.473,79.56,79.462,79.481,205600000.0
2007-08-19 23:00:00,79.405,79.405,79.023,79.202,234000000.0
2007-08-19 23:15:00,79.199,79.498,79.17,79.491,183400000.0
2007-08-19 23:30:00,79.504,79.845,79.491,79.83,226600000.0
2007-08-19 23:45:00,79.815,79.842,79.653,79.714,197800000.0
2007-08-20 00:00:00,79.722,79.742,79.57,79.608,170000000.0
2007-08-20 00:15:00,79.63,79.769,79.628,79.747,217600000.0
2007-08-20 00:30:00,79.74,79.75,79.385,79.413,209200000.0
2007-08-20 00:45:00,79.398,79.569,79.059,79.059,190400000.0
2007-08-20 01:00:00,79.014,79.189,78.787,79.004,203200000.0
2007-08-20 01:15:00,79.033,79.139,78.964,79.067,206800000.0
2007-08-20 01:30:00,79.072,79.184,79.028,79.063,202200000.0
2007-08-20 01:45:00,79.039,79.109,78.952,79.062,208400000.0
2007-08-20 02:00:00,79.055,79.196,79.04,79.04,200400000.0
2007-08-20 02:15:00,79.007,79.135,78.887,79.135,186000000.0
2007-08-20 02:30:00,79.128,79.162,79.02,79.145,188400000.0
2007-08-20 02:45:00,79.164,79.22,78.854,78.93,167200000.0
2007-08-20 03:00:00,78.917,79.13,78.772,78.772,189200000.0
2007-08-20 03:15:00,78.77,78.803,78.524,78.773,203000000.0
2007-08-20 03:30:00,78.794,78.807,78.566,78.608,189000000.0
2007-08-20 03:45:00,78.608,78.8,78.418,78.421,183400000.0
2007-08-20 04:00:00,78.443,78.537,78.319,78.319,188800000.0
2007-08-20 04:15:00,78.337,78.481,78.337,78.37,189600000.0
2007-08-20 04:30:00,78.366,78.461,78.316,78.394,177600000.0
2007-08-20 04:45:00,78.399,78.468,78.279,78.468,196800000.0
2007-08-20 05:00:00,78.473,78.492,78.257,78.257,181800000.0
2007-08-20 05:15:00,78.251,78.262,78.075,78.075,196600000.0
2007-08-20 05:30:00,78.1,78.189,78.074,78.138,189200000.0
2007-08-20 05:45:00,78.137,78.582,78.137,78.573,196800000.0
2007-08-20 06:00:00,78.555,78.572,78.423,78.572,186400000.0
2007-08-20 06:15:00,78.579,79.246,78.578,79.114,180000000.0
2007-08-20 06:30:00,79.092,79.364,79.092,79.337,200000000.0
2007-08-20 06:45:00,79.352,79.41,79.177,79.216,198000000.0
2007-08-20 07:00:00,79.209,79.354,79.202,79.345,197400000.0
2007-08-20 07:15:00,79.346,79.397,79.241,79.385,210400000.0
2007-08-20 07:30:00,79.391,79.51,79.317,79.51,193000000.0
2007-08-20 07:45:00,79.538,79.701,79.214,79.268,195000000.0
2007-08-20 08:00:00,79.297,79.602,79.252,79.461,193000000.0
2007-08-20 08:15:00,79.462,79.523,79.37,79.501,193400000.0
2007-08-20 08:30:00,79.504,79.598,79.504,79.575,209600000.0
2007-08-20 08:45:00,79.589,79.801,79.589,79.726,207400000.0
2007-08-20 09:00:00,79.716,79.98,79.601,79.98,195200000.0
2007-08-20 09:15:00,80.015,80.023,79.824,79.953,192800000.0
2007-08-20 09:30:00,79.946,80.824,79.938,80.8,198200000.0
2007-08-20 09:45:00,80.745,80.932,80.548,80.574,206800000.0
2007-08-20 10:00:00,80.607,80.972,80.607,80.87,196400000.0
2007-08-20 10:15:00,80.857,80.872,80.708,80.77,187000000.0
2007-08-20 10:30:00,80.753,80.951,80.719,80.756,187200000.0
2007-08-20 10:45:00,80.733,80.757,80.477,80.645,204200000.0
2007-08-20 11:00:00,80.663,80.8,80.643,80.735,217600000.0
2007-08-20 11:15:00,80.73,80.798,80.72,80.747,201400000.0
2007-08-20 11:30:00,80.736,80.781,80.713,80.748,193800000.0
2007-08-20 11:45:00,80.745,80.745,80.575,80.581,195000000.0
2007-08-20 12:00:00,80.583,80.672,80.562,80.567,190200000.0
2007-08-20 12:15:00,80.568,80.568,80.123,80.124,209000000.0
2007-08-20 12:30:00,80.113,80.245,80.074,80.231,211800000.0
2007-08-20 12:45:00,80.271,80.307,80.163,80.163,197200000.0
2007-08-20 13:00:00,80.164,80.24,80.101,80.175,205200000.0
2007-08-20 13:15:00,80.188,80.239,80.133,80.226,203400000.0
2007-08-20 13:30:00,80.228,80.239,80.047,80.147,312800000.0
2007-08-20 13:45:00,80.149,80.242,80.134,80.176,283200000.0
2007-08-20 14:00:00,80.174,80.191,80.095,80.191,372200000.0
2007-08-20 14:15:00,80.186,80.473,80.177,80.438,326000000.0
2007-08-20 14:30:00,80.438,80.526,80.322,80.323,367000000.0
2007-08-20 14:45:00,80.33,80.497,80.275,80.497,268200000.0
2007-08-20 15:00:00,80.524,80.564,80.498,80.526,339200000.0
2007-08-20 15:15:00,80.527,80.527,80.224,80.312,457000000.0
2007-08-20 15:30:00,80.245,80.39,79.833,79.833,610200000.0
2007-08-20 15:45:00,79.806,80.026,79.545,80.0,339600000.0
2007-08-20 16:00:00,79.96,80.103,79.713,80.06,600800000.0
2007-08-20 16:15:00,80.066,80.093,79.854,79.888,441200000.0
2007-08-20 16:30:00,79.835,79.876,79.671,79.793,553600000.0
2007-08-20 16:45:00,79.796,80.11,79.732,80.11,567800000.0
2007-08-20 17:00:00,80.104,80.226,79.994,80.177,626600000.0
2007-08-20 17:15:00,80.172,80.205,80.061,80.106,402200000.0
2007-08-20 17:30:00,80.078,80.143,79.987,80.13,550800000.0
2007-08-20 17:45:00,80.134,80.134,79.626,79.626,609000000.0
2007-08-20 18:00:00,79.592,79.634,79.315,79.333,439000000.0
2007-08-20 18:15:00,79.334,79.535,79.221,79.484,529600000.0
2007-08-20 18:30:00,79.496,79.626,79.334,79.334,741400000.0
2007-08-20 18:45:00,79.359,79.45,79.053,79.053,342400000.0
2007-08-20 19:00:00,79.015,79.203,78.997,79.202,306600000.0
2007-08-20 19:15:00,79.217,79.25,78.987,79.119,288600000.0
2007-08-20 19:30:00,79.126,79.306,79.006,79.306,185600000.0
2007-08-20 19:45:00,79.269,79.447,79.198,79.337,216400000.0
2007-08-20 20:00:00,79.34,79.447,79.32,79.414,239200000.0
2007-08-20 20:15:00,79.406,79.941,79.402,79.941,243800000.0
2007-08-20 20:30:00,79.907,80.309,79.838,80.091,199400000.0
2007-08-20 20:45:00,80.107,80.431,80.107,80.381,210600000.0
2007-08-20 21:00:00,80.405,80.728,80.364,80.679,201600000.0
2007-08-20 21:15:00,80.662,80.742,80.592,80.716,169600000.0
2007-08-20 21:30:00,80.696,80.696,80.217,80.523,193600000.0
2007-08-20 21:45:00,80.518,80.518,80.301,80.316,206600000.0
2007-08-20 22:00:00,80.326,80.429,80.296,80.406,209000000.0
2007-08-20 22:15:00,80.413,80.44,80.343,80.368,166200000.0
2007-08-20 22:30:00,80.391,80.396,80.177,80.205,210600000.0
2007-08-20 22:45:00,80.193,80.225,80.104,80.215,205200000.0
2007-08-20 23:00:00,80.22,80.22,80.173,80.192,234000000.0
2007-08-20 23:15:00,80.192,80.253,80.121,80.232,199400000.0
2007-08-20 23:30:00,80.239,80.32,80.221,80.294,227800000.0
2007-08-20 23:45:00,80.292,80.296,80.118,80.134,198400000.0
2007-08-21 00:00:00,80.132,80.236,80.094,80.23,181800000.0
2007-08-21 00:15:00,80.236,80.484,80.211,80.484,203000000.0
2007-08-21 00:30:00,80.491,80.599,80.38,80.461,208000000.0
2007-08-21 00:45:00,80.442,80.482,80.325,80.325,190200000.0
2007-08-21 01:00:00,80.321,80.383,80.079,80.124,198800000.0
2007-08-21 01:15:00,80.148,80.166,79.987,80.076,207200000.0
2007-08-21 01:30:00,80.1,80.114,79.999,80.114,201800000.0
2007-08-21 01:45:00,80.125,80.195,80.03,80.03,206600000.0
2007-08-21 02:00:00,80.024,80.048,79.491,79.491,202000000.0
2007-08-21 02:15:00,79.514,79.652,79.391,79.622,188000000.0
2007-08-21 02:30:00,79.666,79.666,79.357,79.448,190000000.0
2007-08-21 02:45:00,79.506,79.559,79.338,79.535,175800000.0
2007-08-21 03:00:00,79.57,79.864,79.482,79.853,188800000.0
2007-08-21 03:15:00,79.86,80.165,79.825,80.032,202000000.0
2007-08-21 03:30:00,80.042,80.282,79.977,80.172,185600000.0
2007-08-21 03:45:00,80.169,80.415,80.137,80.405,183400000.0
2007-08-21 04:00:00,80.394,80.627,80.384,80.434,186800000.0
2007-08-21 04:15:00,80.441,80.56,80.327,80.328,190600000.0
2007-08-21 04:30:00,80.293,80.453,80.136,80.45,178000000.0
2007-08-21 04:45:00,80.459,80.486,80.213,80.294,197200000.0
2007-08-21 05:00:00,80.28,80.309,80.221,80.259,183200000.0
2007-08-21 05:15:00,80.271,80.321,80.205,80.308,189800000.0
2007-08-21 05:30:00,80.31,80.423,80.232,80.416,188200000.0
2007-08-21 05:45:00,80.405,80.411,80.219,80.3,196600000.0
2007-08-21 06:00:00,80.302,80.321,79.845,79.916,186600000.0
2007-08-21 06:15:00,79.958,80.116,79.958,80.094,187400000.0
2007-08-21 06:30:00,80.089,80.089,79.867,79.953,197600000.0
2007-08-21 06:45:00,79.963,80.053,79.953,80.024,205400000.0
2007-08-21 07:00:00,80.019,80.138,79.959,80.135,197000000.0
2007-08-21 07:15:00,80.152,80.19,80.042,80.123,209800000.0
2007-08-21 07:30:00,80.118,80.204,80.012,80.014,192400000.0
2007-08-21 07:45:00,80.032,80.184,80.031,80.081,195400000.0
2007-08-21 08:00:00,80.09,80.108,79.996,79.996,192400000.0
2007-08-21 08:15:00,79.983,79.983,79.656,79.821,200400000.0
2007-08-21 08:30:00,79.821,79.839,79.523,79.643,209400000.0
2007-08-21 08:45:00,79.653,79.7,79.406,79.479,207400000.0
2007-08-21 09:00:00,79.499,79.884,79.499,79.733,194800000.0
2007-08-21 09:15:00,79.721,79.726,79.168,79.356,191800000.0
2007-08-21 09:30:00,79.341,79.382,78.894,79.067,199200000.0
2007-08-21 09:45:00,79.101,79.316,79.022,79.274,206600000.0
2007-08-21 10:00:00,79.275,79.557,79.271,79.317,194400000.0
2007-08-21 10:15:00,79.326,79.359,79.246,79.345,187000000.0
2007-08-21 10:30:00,79.342,79.463,79.281,79.458,187000000.0
2007-08-21 10:45:00,79.421,79.681,79.372,79.372,204000000.0
2007-08-21 11:00:00,79.388,79.419,79.234,79.362,218000000.0
2007-08-21 11:15:00,79.368,79.369,79.139,79.139,199800000.0
2007-08-21 11:30:00,79.113,79.484,79.082,79.459,191800000.0
2007-08-21 11:45:00,79.407,79.425,79.24,79.264,197200000.0
2007-08-21 12:00:00,79.26,79.338,79.236,79.333,192000000.0
2007-08-21 12:15:00,79.336,79.663,79.277,79.661,209400000.0
2007-08-21 12:30:00,79.702,80.021,79.702,79.766,212000000.0
2007-08-21 12:45:00,79.762,79.93,79.751,79.878,194600000.0
2007-08-21 13:00:00,79.883,80.057,79.78,79.836,205200000.0
2007-08-21 13:15:00,79.842,80.015,79.83,80.013,200800000.0
2007-08-21 13:30:00,79.98,80.266,79.973,80.203,311600000.0
2007-08-21 13:45:00,80.203,80.321,80.121,80.19,283400000.0
2007-08-21 14:00:00,80.201,80.529,80.166,80.376,372600000.0
2007-08-21 14:15:00,80.374,80.374,79.855,79.891,323400000.0
2007-08-21 14:30:00,79.9,79.978,79.895,79.953,366200000.0
2007-08-21 14:45:00,79.962,79.996,79.701,79.773,267200000.0
2007-08-21 15:00:00,79.816,79.901,79.608,79.615,336800000.0
2007-08-21 15:15:00,79.612,79.634,79.488,79.574,455200000.0
2007-08-21 15:30:00,79.471,79.842,79.419,79.768,607000000.0
2007-08-21 15:45:00,79.782,79.815,79.45,79.494,339600000.0
2007-08-21 16:00:00,79.487,79.489,79.37,79.41,601200000.0
2007-08-21 16:15:00,79.396,79.458,79.331,79.444,439800000.0
2007-08-21 16:30:00,79.463,79.629,79.463,79.563,554000000.0
2007-08-21 16:45:00,79.529,79.56,79.349,79.56,574000000.0
2007-08-21 17:00:00,79.534,79.576,79.37,79.37,627800000.0
2007-08-21 17:15:00,79.359,79.467,79.352,79.424,401400000.0
2007-08-21 17:30:00,79.466,79.647,79.466,79.584,552200000.0
2007-08-21 17:45:00,79.595,79.731,79.572,79.573,610200000.0
2007-08-21 18:00:00,79.578,79.606,79.478,79.583,439600000.0
2007-08-21 18:15:00,79.604,79.941,79.569,79.884,531400000.0
2007-08-21 18:30:00,79.849,79.849,79.423,79.424,741600000.0
2007-08-21 18:45:00,79.385,79.613,79.359,79.606,342800000.0
2007-08-21 19:00:00,79.592,79.602,79.502,79.528,307000000.0
2007-08-21 19:15:00,79.543,79.657,79.543,79.651,286200000.0
2007-08-21 19:30:00,79.632,79.804,79.617,79.77,186000000.0
2007-08-21 19:45:00,79.767,79.778,79.506,79.523,214200000.0
2007-08-21 20:00:00,79.513,79.518,79.403,79.458,233400000.0
2007-08-21 20:15:00,79.443,79.514,79.413,79.503,241800000.0
2007-08-21 20:30:00,79.491,79.507,79.35,79.394,207400000.0
2007-08-21 20:45:00,79.374,79.658,79.356,79.658,210000000.0
2007-08-21 21:00:00,79.698,79.841,79.577,79.628,201600000.0
2007-08-21 21:15:00,79.625,79.649,79.525,79.618,170600000.0
2007-08-21 21:30:00,79.644,79.739,79.573,79.591,193600000.0
2007-08-21 21:45:00,79.59,79.606,79.541,79.581,207400000.0
2007-08-21 22:00:00,79.586,79.589,79.474,79.552,207800000.0
2007-08-21 22:15:00,79.543,79.551,79.482,79.5,186600000.0
2007-08-21 22:30:00,79.498,79.575,79.444,79.574,200800000.0
2007-08-21 22:45:00,79.58,79.711,79.562,79.652,204600000.0
2007-08-21 23:00:00,79.65,79.673,79.546,79.568,233000000.0
2007-08-21 23:15:00,79.548,79.631,79.497,79.58,200200000.0
2007-08-21 23:30:00,79.62,79.625,79.498,79.498,236600000.0
2007-08-21 23:45:00,79.496,79.521,79.393,79.408,198200000.0
2007-08-22 00:00:00,79.414,79.414,79.257,79.257,181200000.0
2007-08-22 00:15:00,79.265,79.311,79.198,79.215,207800000.0
2007-08-22 00:30:00,79.2,79.258,79.064,79.214,217200000.0
2007-08-22 00:45:00,79.222,79.283,78.996,79.103,190400000.0
2007-08-22 01:00:00,79.093,79.268,79.08,79.265,195000000.0
2007-08-22 01:15:00,79.266,79.449,79.263,79.303,208400000.0
2007-08-22 01:30:00,79.301,79.454,79.29,79.429,187600000.0
2007-08-22 01:45:00,79.416,79.525,79.396,79.515,216400000.0
2007-08-22 02:00:00,79.516,79.535,79.314,79.347,202800000.0
2007-08-22 02:15:00,79.349,79.352,79.134,79.234,185600000.0
2007-08-22 02:30:00,79.231,79.353,79.191,79.265,190800000.0
2007-08-22 02:45:00,79.263,79.308,79.158,79.158,170400000.0
2007-08-22 03:00:00,79.132,79.184,78.965,79.153,186800000.0
2007-08-22 03:15:00,79.149,79.149,79.008,79.062,203200000.0
2007-08-22 03:30:00,79.062,79.107,78.948,79.067,183800000.0
2007-08-22 03:45:00,79.047,79.173,78.778,78.899,184000000.0
2007-08-22 04:00:00,78.889,79.054,78.886,78.91,188800000.0
2007-08-22 04:15:00,78.898,79.033,78.857,79.024,189400000.0
2007-08-22 04:30:00,79.046,79.083,78.876,78.996,177400000.0
2007-08-22 04:45:00,78.99,79.015,78.898,78.909,192000000.0
2007-08-22 05:00:00,78.904,78.929,78.822,78.9,182200000.0
2007-08-22 05:15:00,78.903,78.996,78.854,78.971,191000000.0
2007-08-22 05:30:00,78.974,79.126,78.961,79.083,188000000.0
2007-08-22 05:45:00,79.055,79.079,78.94,78.995,197200000.0
2007-08-22 06:00:00,78.99,79.145,78.911,79.145,186000000.0
2007-08-22 06:15:00,79.144,79.144,78.999,79.009,178800000.0
2007-08-22 06:30:00,79.009,79.031,78.968,78.983,199400000.0
2007-08-22 06:45:00,78.989,79.048,78.923,79.048,198200000.0
2007-08-22 07:00:00,79.061,79.061,78.955,79.014,196600000.0
2007-08-22 07:15:00,79.021,79.418,79.021,79.416,211400000.0
2007-08-22 07:30:00,79.435,79.551,79.401,79.428,192400000.0
2007-08-22 07:45:00,79.423,79.508,79.358,79.358,195000000.0
2007-08-22 08:00:00,79.358,79.809,79.326,79.709,192800000.0
2007-08-22 08:15:00,79.698,79.856,79.667,79.815,204200000.0
2007-08-22 08:30:00,79.824,80.2,79.824,80.146,209000000.0
2007-08-22 08:45:00,80.139,80.158,80.036,80.122,207400000.0
2007-08-22 09:00:00,80.104,80.113,80.027,80.063,194600000.0
2007-08-22 09:15:00,80.07,80.081,79.822,79.822,190800000.0
2007-08-22 09:30:00,79.835,79.885,79.742,79.766,200400000.0
2007-08-22 09:45:00,79.78,79.988,79.766,79.966,207200000.0
2007-08-22 10:00:00,79.957,79.989,79.827,79.976,195200000.0
2007-08-22 10:15:00,79.967,80.172,79.966,80.149,187400000.0
2007-08-22 10:30:00,80.126,80.195,79.975,80.008,186600000.0
2007-08-22 10:45:00,80.003,80.101,79.981,80.06,203600000.0
2007-08-22 11:00:00,80.058,80.12,80.017,80.053,218400000.0
2007-08-22 11:15:00,80.065,80.168,80.051,80.056,201200000.0
2007-08-22 11:30:00,80.061,80.128,80.061,80.112,194000000.0
2007-08-22 11:45:00,80.11,80.12,80.047,80.083,196600000.0
2007-08-22 12:00:00,80.069,80.261,80.047,80.175,190800000.0
2007-08-22 12:15:00,80.187,80.244,80.045,80.244,209600000.0
2007-08-22 12:30:00,80.198,80.451,80.163,80.392,211400000.0
2007-08-22 12:45:00,80.412,80.575,80.378,80.556,197600000.0
2007-08-22 13:00:00,80.569,80.654,80.484,80.635,205800000.0
2007-08-22 13:15:00,80.653,80.674,80.477,80.563,207400000.0
2007-08-22 13:30:00,80.571,80.668,80.567,80.609,311400000.0
2007-08-22 13:45:00,80.592,80.606,80.474,80.474,282800000.0
2007-08-22 14:00:00,80.484,80.516,80.47,80.486,369800000.0
2007-08-22 14:15:00,80.475,80.564,80.463,80.521,325200000.0
2007-08-22 14:30:00,80.548,80.569,80.524,80.552,369200000.0
2007-08-22 14:45:00,80.56,80.629,80.547,80.551,268000000.0
2007-08-22 15:00:00,80.549,80.567,80.421,80.531,341600000.0
2007-08-22 15:15:00,80.521,80.602,80.504,80.602,458600000.0
2007-08-22 15:30:00,80.533,81.005,80.494,80.829,607200000.0
2007-08-22 15:45:00,80.832,80.832,80.66,80.66,341000000.0
2007-08-22 16:00:00,80.632,80.632,80.415,80.601,600800000.0
2007-08-22 16:15:00,80.595,80.651,80.342,80.373,441000000.0
2007-08-22 16:30:00,80.337,80.337,80.079,80.287,555000000.0
2007-08-22 16:45:00,80.272,80.458,80.272,80.37,573000000.0
2007-08-22 17:00:00,80.388,80.414,80.126,80.317,624600000.0
2007-08-22 17:15:00,80.316,80.372,80.286,80.368,401200000.0
2007-08-22 17:30:00,80.359,80.434,80.311,80.434,552400000.0
2007-08-22 17:45:00,80.456,80.616,80.456,80.479,611600000.0
2007-08-22 18:00:00,80.475,80.576,80.418,80.502,437400000.0
2007-08-22 18:15:00,80.494,80.497,80.383,80.384,528200000.0
2007-08-22 18:30:00,80.409,80.425,80.324,80.404,742800000.0
2007-08-22 18:45:00,80.423,80.517,80.415,80.485,341600000.0
2007-08-22 19:00:00,80.485,80.52,80.339,80.373,318800000.0
2007-08-22 19:15:00,80.363,80.47,80.328,80.433,290000000.0
2007-08-22 19:30:00,80.44,80.693,80.43,80.663,185600000.0
2007-08-22 19:45:00,80.656,80.749,80.593,80.749,216200000.0
2007-08-22 20:00:00,80.74,80.74,80.592,80.647,241000000.0
2007-08-22 20:15:00,80.632,80.632,80.514,80.533,244400000.0
2007-08-22 20:30:00,80.524,80.555,80.445,80.547,200000000.0
2007-08-22 20:45:00,80.539,80.633,80.533,80.624,209600000.0
2007-08-22 21:00:00,80.63,80.63,80.495,80.541,202000000.0
2007-08-22 21:15:00,80.575,80.715,80.559,80.564,166200000.0
2007-08-22 21:30:00,80.576,80.659,80.506,80.631,201400000.0
2007-08-22 21:45:00,80.623,80.654,80.56,80.579,208600000.0
2007-08-22 22:00:00,80.579,80.684,80.564,80.682,207600000.0
2007-08-22 22:15:00,80.682,80.756,80.616,80.735,182400000.0
2007-08-22 22:30:00,80.749,80.781,80.653,80.78,209400000.0
2007-08-22 22:45:00,80.78,80.823,80.752,80.763,205000000.0
2007-08-22 23:00:00,80.751,81.206,80.735,81.206,233000000.0
2007-08-22 23:15:00,81.217,81.439,81.148,81.362,199800000.0
2007-08-22 23:30:00,81.371,81.411,81.245,81.245,225200000.0
2007-08-22 23:45:00,81.255,81.443,81.241,81.387,196600000.0
2007-08-23 00:00:00,81.377,81.529,81.366,81.519,182600000.0
2007-08-23 00:15:00,81.509,81.753,81.509,81.729,204000000.0
2007-08-23 00:30:00,81.726,81.743,81.544,81.672,211600000.0
2007-08-23 00:45:00,81.674,81.728,81.638,81.718,190600000.0
2007-08-23 01:00:00,81.715,81.995,81.705,81.995,200000000.0
2007-08-23 01:15:00,82.01,82.191,81.988,82.184,208800000.0
2007-08-23 01:30:00,82.2,82.224,81.947,81.965,200800000.0
2007-08-23 01:45:00,81.954,82.228,81.93,82.133,208200000.0
2007-08-23 02:00:00,82.115,82.133,81.974,82.129,201600000.0
2007-08-23 02:15:00,82.101,82.354,82.015,82.348,191600000.0
2007-08-23 02:30:00,82.357,82.579,82.355,82.576,189800000.0
2007-08-23 02:45:00,82.576,82.637,82.425,82.506,169000000.0
2007-08-23 03:00:00,82.508,82.512,82.417,82.459,187600000.0
2007-08-23 03:15:00,82.475,82.483,82.353,82.36,202600000.0
2007-08-23 03:30:00,82.368,82.449,82.305,82.369,184400000.0
2007-08-23 03:45:00,82.362,82.421,82.32,82.421,184000000.0
2007-08-23 04:00:00,82.415,82.532,82.413,82.517,188000000.0
2007-08-23 04:15:00,82.522,82.639,82.462,82.602,190400000.0
2007-08-23 04:30:00,82.574,82.673,82.445,82.673,184600000.0
2007-08-23 04:45:00,82.648,82.71,82.567,82.677,196000000.0
2007-08-23 05:00:00,82.665,82.697,82.651,82.669,181200000.0
2007-08-23 05:15:00,82.663,82.681,82.601,82.637,189600000.0
2007-08-23 05:30:00,82.64,82.64,82.514,82.571,188600000.0
2007-08-23 05:45:00,82.578,82.606,82.455,82.535,196800000.0
2007-08-23 06:00:00,82.53,82.551,82.422,82.491,187600000.0
2007-08-23 06:15:00,82.497,82.563,82.477,82.544,181600000.0
2007-08-23 06:30:00,82.545,82.551,82.444,82.48,200000000.0
2007-08-23 06:45:00,82.483,82.489,82.374,82.387,198800000.0
2007-08-23 07:00:00,82.374,82.374,82.205,82.258,197200000.0
2007-08-23 07:15:00,82.251,82.266,81.856,81.89,211600000.0
2007-08-23 07:30:00,81.877,82.299,81.877,82.299,194400000.0
2007-08-23 07:45:00,82.287,82.446,82.275,82.444,196000000.0
2007-08-23 08:00:00,82.439,82.554,82.419,82.504,193000000.0
2007-08-23 08:15:00,82.512,82.54,82.436,82.51,205800000.0
2007-08-23 08:30:00,82.503,82.605,82.456,82.464,210000000.0
2007-08-23 08:45:00,82.459,82.624,82.438,82.499,207600000.0
2007-08-23 09:00:00,82.494,82.528,82.383,82.387,194200000.0
2007-08-23 09:15:00,82.39,82.412,82.231,82.283,190800000.0
2007-08-23 09:30:00,82.299,82.486,82.299,82.442,197600000.0
2007-08-23 09:45:00,82.457,82.466,82.369,82.424,206800000.0
2007-08-23 10:00:00,82.43,82.51,82.308,82.408,194000000.0
2007-08-23 10:15:00,82.406,82.468,82.399,82.41,187000000.0
2007-08-23 10:30:00,82.379,82.511,82.361,82.502,187200000.0
2007-08-23 10:45:00,82.509,82.653,82.509,82.623,204200000.0
2007-08-23 11:00:00,82.621,82.631,82.476,82.574,217400000.0
2007-08-23 11:15:00,82.575,83.019,82.575,83.019,198600000.0
2007-08-23 11:30:00,83.024,83.232,83.024,83.186,193400000.0
2007-08-23 11:45:00,83.192,83.447,83.138,83.438,196800000.0
2007-08-23 12:00:00,83.416,83.696,83.369,83.652,192400000.0
2007-08-23 12:15:00,83.645,83.823,83.641,83.772,210800000.0
2007-08-23 12:30:00,83.778,83.891,83.655,83.697,209800000.0
2007-08-23 12:45:00,83.702,83.718,83.345,83.419,194600000.0
2007-08-23 13:00:00,83.361,83.633,83.361,83.615,206200000.0
2007-08-23 13:15:00,83.624,83.732,83.534,83.625,208200000.0
2007-08-23 13:30:00,83.623,83.769,83.618,83.66,310800000.0
2007-08-23 13:45:00,83.627,83.665,83.478,83.547,284000000.0
2007-08-23 14:00:00,83.553,83.653,83.477,83.639,372400000.0
2007-08-23 14:15:00,83.647,83.683,83.452,83.458,326800000.0
2007-08-23 14:30:00,83.431,83.441,83.182,83.218,366800000.0
2007-08-23 14:45:00,83.204,83.293,83.073,83.281,266800000.0
2007-08-23 15:00:00,83.272,83.474,83.176,83.474,337000000.0
2007-08-23 15:15:00,83.479,83.495,83.099,83.183,456800000.0
2007-08-23 15:30:00,83.103,83.342,82.96,82.96,608600000.0
2007-08-23 15:45:00,82.929,82.946,82.598,82.78,341600000.0
2007-08-23 16:00:00,82.776,82.986,82.711,82.753,601600000.0
2007-08-23 16:15:00,82.734,82.734,82.455,82.682,440800000.0
2007-08-23 16:30:00,82.639,82.909,82.586,82.872,561400000.0
2007-08-23 16:45:00,82.855,82.949,82.785,82.949,573600000.0
2007-08-23 17:00:00,82.931,82.946,82.662,82.697,625800000.0
2007-08-23 17:15:00,82.695,82.771,82.511,82.523,401800000.0
2007-08-23 17:30:00,82.52,82.526,82.285,82.285,554600000.0
2007-08-23 17:45:00,82.242,82.342,82.041,82.043,612000000.0
2007-08-23 18:00:00,82.027,82.301,81.962,82.227,438800000.0
2007-08-23 18:15:00,82.225,82.421,82.224,82.288,529800000.0
2007-08-23 18:30:00,82.296,82.382,82.198,82.351,740200000.0
2007-08-23 18:45:00,82.318,82.336,82.059,82.072,341000000.0
2007-08-23 19:00:00,82.063,82.245,81.965,82.21,306400000.0
2007-08-23 19:15:00,82.208,82.263,82.072,82.072,290800000.0
2007-08-23 19:30:00,82.08,82.234,82.069,82.234,185400000.0
2007-08-23 19:45:00,82.258,82.349,82.207,82.349,216400000.0
2007-08-23 20:00:00,82.345,82.728,82.345,82.691,233000000.0
2007-08-23 20:15:00,82.683,82.736,82.608,82.618,241600000.0
2007-08-23 20:30:00,82.627,82.662,82.477,82.488,198200000.0
2007-08-23 20:45:00,82.486,82.491,82.33,82.36,209000000.0
2007-08-23 21:00:00,82.35,82.382,82.313,82.361,201600000.0
2007-08-23 21:15:00,82.34,82.784,82.338,82.66,165000000.0
2007-08-23 21:30:00,82.653,82.663,82.409,82.641,202000000.0
2007-08-23 21:45:00,82.629,82.766,82.629,82.763,206800000.0
2007-08-23 22:00:00,82.782,83.055,82.759,83.014,209200000.0
2007-08-23 22:15:00,83.023,83.21,83.011,83.029,185600000.0
2007-08-23 22:30:00,83.034,83.095,82.941,82.941,211600000.0
2007-08-23 22:45:00,82.949,83.05,82.949,83.024,205200000.0
2007-08-23 23:00:00,83.002,83.335,82.992,83.175,234400000.0
2007-08-23 23:15:00,83.179,83.215,83.033,83.089,199200000.0
2007-08-23 23:30:00,83.04,83.115,83.02,83.023,226400000.0
2007-08-23 23:45:00,82.998,83.073,82.909,82.928,198200000.0
2007-08-24 00:00:00,82.936,82.96,82.651,82.651,182200000.0
2007-08-24 00:15:00,82.699,82.795,82.691,82.772,206800000.0
2007-08-24 00:30:00,82.758,82.779,82.706,82.726,210600000.0
2007-08-24 00:45:00,82.651,82.651,82.44,82.49,190600000.0
2007-08-24 01:00:00,82.495,82.504,82.301,82.385,197200000.0
2007-08-24 01:15:00,82.395,82.771,82.303,82.691,208400000.0
2007-08-24 01:30:00,82.716,82.885,82.605,82.839,200800000.0
2007-08-24 01:45:00,82.785,82.876,82.72,82.866,208000000.0
2007-08-24 02:00:00,82.868,83.109,82.868,83.093,200200000.0
2007-08-24 02:15:00,83.087,83.179,83.002,83.179,187000000.0
2007-08-24 02:30:00,83.216,83.268,83.178,83.223,189200000.0
2007-08-24 02:45:00,83.231,83.275,83.141,83.23,169600000.0
2007-08-24 03:00:00,83.232,83.25,83.04,83.059,191800000.0
2007-08-24 03:15:00,83.058,83.286,83.025,83.258,202600000.0
2007-08-24 03:30:00,83.219,83.415,83.138,83.327,190200000.0
2007-08-24 03:45:00,83.321,83.365,83.249,83.255,184800000.0
2007-08-24 04:00:00,83.242,83.346,83.231,83.265,188200000.0
2007-08-24 04:15:00,83.262,83.28,83.148,83.223,190400000.0
2007-08-24 04:30:00,83.217,83.341,83.217,83.259,176800000.0
2007-08-24 04:45:00,83.253,83.319,83.148,83.302,192200000.0
2007-08-24 05:00:00,83.289,83.323,83.272,83.308,181200000.0
2007-08-24 05:15:00,83.304,83.31,83.211,83.212,190800000.0
2007-08-24 05:30:00,83.214,83.236,82.826,82.839,189200000.0
2007-08-24 05:45:00,82.844,82.859,82.704,82.791,195600000.0
2007-08-24 06:00:00,82.782,82.782,82.495,82.614,187800000.0
2007-08-24 06:15:00,82.638,82.722,82.628,82.685,176000000.0
2007-08-24 06:30:00,82.66,82.798,82.585,82.698,199400000.0
2007-08-24 06:45:00,82.703,82.711,82.583,82.604,197800000.0
2007-08-24 07:00:00,82.616,82.738,82.608,82.707,195600000.0
2007-08-24 07:15:00,82.719,82.735,82.67,82.699,210400000.0
2007-08-24 07:30:00,82.703,82.834,82.672,82.821,193600000.0
2007-08-24 07:45:00,82.818,82.853,82.564,82.564,194600000.0
2007-08-24 08:00:00,82.546,82.589,82.469,82.527,193000000.0
2007-08-24 08:15:00,82.545,82.558,82.275,82.331,207800000.0
2007-08-24 08:30:00,82.342,82.349,81.962,82.117,210000000.0
2007-08-24 08:45:00,82.123,82.131,81.883,82.005,208000000.0
2007-08-24 09:00:00,82.026,82.294,82.026,82.225,195000000.0
2007-08-24 09:15:00,82.214,82.706,82.208,82.696,191400000.0
2007-08-24 09:30:00,82.693,82.787,82.528,82.623,200600000.0
2007-08-24 09:45:00,82.622,82.978,82.597,82.808,206400000.0
2007-08-24 10:00:00,82.826,82.855,82.558,82.593,195600000.0
2007-08-24 10:15:00,82.59,82.594,82.441,82.462,186600000.0
2007-08-24 10:30:00,82.446,82.817,82.446,82.805,188000000.0
2007-08-24 10:45:00,82.812,82.862,82.694,82.79,204200000.0
2007-08-24 11:00:00,82.798,82.798,82.588,82.699,217400000.0
2007-08-24 11:15:00,82.69,82.766,82.652,82.753,201800000.0
2007-08-24 11:30:00,82.751,82.777,82.696,82.755,194000000.0
2007-08-24 11:45:00,82.751,82.773,82.673,82.673,197000000.0
2007-08-24 12:00:00,82.679,82.694,82.416,82.419,192400000.0
2007-08-24 12:15:00,82.42,82.502,82.314,82.321,210200000.0
2007-08-24 12:30:00,82.322,82.488,82.265,82.463,211000000.0
2007-08-24 12:45:00,82.448,82.77,82.414,82.766,193000000.0
2007-08-24 13:00:00,82.783,82.873,82.733,82.773,206800000.0
2007-08-24 13:15:00,82.787,82.842,82.736,82.842,201400000.0
2007-08-24 13:30:00,82.85,82.965,82.828,82.873,311600000.0
2007-08-24 13:45:00,82.868,82.881,82.754,82.763,280800000.0
2007-08-24 14:00:00,82.757,82.878,82.753,82.806,371400000.0
2007-08-24 14:15:00,82.807,82.826,82.759,82.822,324000000.0
2007-08-24 14:30:00,82.846,83.395,82.846,83.053,365600000.0
2007-08-24 14:45:00,83.076,83.265,83.047,83.157,267600000.0
2007-08-24 15:00:00,83.166,83.18,83.03,83.085,336400000.0
2007-08-24 15:15:00,83.077,83.077,82.635,82.723,457400000.0
2007-08-24 15:30:00,82.659,82.848,82.599,82.623,609000000.0
2007-08-24 15:45:00,82.68,82.853,82.665,82.781,341000000.0
2007-08-24 16:00:00,82.866,83.356,82.866,82.995,599400000.0
2007-08-24 16:15:00,82.997,83.16,82.997,83.112,441600000.0
2007-08-24 16:30:00,83.091,83.112,83.003,83.063,553200000.0
2007-08-24 16:45:00,83.049,83.153,82.966,83.058,572400000.0
2007-08-24 17:00:00,83.048,83.122,83.016,83.019,624800000.0
2007-08-24 17:15:00,83.014,83.055,82.993,83.027,402600000.0
2007-08-24 17:30:00,83.028,83.154,83.025,83.139,550400000.0
2007-08-24 17:45:00,83.137,83.352,83.127,83.352,612000000.0
2007-08-24 18:00:00,83.352,83.364,83.147,83.232,438400000.0
2007-08-24 18:15:00,83.257,83.465,83.256,83.408,530600000.0
2007-08-24 18:30:00,83.416,83.429,83.339,83.346,738800000.0
2007-08-24 18:45:00,83.349,83.445,83.327,83.373,341400000.0
2007-08-24 19:00:00,83.361,83.416,83.309,83.319,306600000.0
2007-08-24 19:15:00,83.315,83.428,83.299,83.398,285600000.0
2007-08-24 19:30:00,83.409,83.45,83.399,83.425,186400000.0
2007-08-24 19:45:00,83.451,83.473,83.389,83.461,216200000.0
2007-08-24 20:00:00,83.468,83.507,83.394,83.441,234000000.0
2007-08-24 20:15:00,83.42,83.463,83.402,83.434,244000000.0
2007-08-24 20:30:00,83.434,83.434,83.357,83.386,200800000.0
2007-08-24 20:45:00,83.386,83.504,83.348,83.504,208800000.0
2007-08-24 21:00:00,83.506,83.523,83.429,83.52,201000000.0
2007-08-24 21:15:00,83.502,83.54,83.43,83.518,182400000.0
2007-08-24 21:30:00,83.524,83.614,83.489,83.588,193600000.0
2007-08-24 21:45:00,83.591,83.723,83.582,83.704,208200000.0
2007-08-24 22:00:00,83.707,83.854,83.702,83.814,208000000.0
2007-08-24 22:15:00,83.809,83.946,83.679,83.928,191400000.0
2007-08-24 22:30:00,83.959,83.986,83.887,83.933,209400000.0
2007-08-24 22:45:00,83.944,83.987,83.911,83.94,204800000.0
2007-08-26 23:00:00,84.291,84.439,84.227,84.252,232800000.0
2007-08-26 23:15:00,84.276,84.276,84.152,84.161,200000000.0
2007-08-26 23:30:00,84.159,84.168,84.044,84.132,226000000.0
2007-08-26 23:45:00,84.135,84.164,84.031,84.119,201800000.0
2007-08-27 00:00:00,83.952,84.168,83.952,84.159,186000000.0
2007-08-27 00:15:00,84.2,84.418,84.182,84.418,205200000.0
2007-08-27 00:30:00,84.413,84.561,84.41,84.561,212400000.0
2007-08-27 00:45:00,84.552,84.722,84.531,84.681,190400000.0
2007-08-27 01:00:00,84.678,84.724,84.637,84.643,190400000.0
2007-08-27 01:15:00,84.643,84.659,84.472,84.542,208000000.0
2007-08-27 01:30:00,84.536,84.643,84.525,84.643,199800000.0
2007-08-27 01:45:00,84.636,84.82,84.629,84.719,207800000.0
2007-08-27 02:00:00,84.722,84.722,84.612,84.641,207400000.0
2007-08-27 02:15:00,84.634,84.67,84.593,84.637,201800000.0
2007-08-27 02:30:00,84.642,84.654,84.531,84.562,208200000.0
2007-08-27 02:45:00,84.541,84.558,84.4,84.547,189800000.0
2007-08-27 03:00:00,84.549,84.56,84.439,84.484,190400000.0
2007-08-27 03:15:00,84.496,84.528,84.362,84.362,207200000.0
2007-08-27 03:30:00,84.373,84.417,83.952,83.955,203600000.0
2007-08-27 03:45:00,83.947,84.137,83.947,84.127,183600000.0
2007-08-27 04:00:00,84.101,84.328,84.092,84.3,198400000.0
2007-08-27 04:15:00,84.291,84.471,84.26,84.471,226000000.0
2007-08-27 04:30:00,84.473,84.53,84.433,84.441,200200000.0
2007-08-27 04:45:00,84.444,84.444,84.251,84.275,233800000.0
2007-08-27 05:00:00,84.267,84.267,84.072,84.181,205600000.0
2007-08-27 05:15:00,84.185,84.228,84.143,84.221,209400000.0
2007-08-27 05:30:00,84.216,84.228,84.071,84.107,183000000.0
2007-08-27 05:45:00,84.108,84.149,84.079,84.095,209600000.0
2007-08-27 06:00:00,84.091,84.1,83.956,83.956,208000000.0
2007-08-27 06:15:00,83.966,83.997,83.889,83.95,191800000.0
2007-08-27 06:30:00,83.947,83.969,83.798,83.906,163200000.0
2007-08-27 06:45:00,83.91,83.94,83.86,83.92,193400000.0
2007-08-27 07:00:00,83.917,83.951,83.91,83.951,209400000.0
2007-08-27 07:15:00,83.951,84.031,83.917,84.025,198800000.0
2007-08-27 07:30:00,84.024,84.269,84.012,84.229,238800000.0
2007-08-27 07:45:00,84.238,84.351,84.17,84.351,233400000.0
2007-08-27 08:00:00,84.334,84.477,84.161,84.223,215400000.0
2007-08-27 08:15:00,84.209,84.26,84.189,84.205,186400000.0
2007-08-27 08:30:00,84.183,84.308,84.156,84.156,279800000.0
2007-08-27 08:45:00,84.173,84.211,84.152,84.178,305400000.0
2007-08-27 09:00:00,84.196,84.334,84.196,84.328,340400000.0
2007-08-27 09:15:00,84.316,84.316,84.235,84.262,738600000.0
2007-08-27 09:30:00,84.268,84.268,84.173,84.222,531200000.0
2007-08-27 09:45:00,84.219,84.224,84.004,84.042,438200000.0
2007-08-27 10:00:00,84.042,84.179,84.038,84.163,613400000.0
2007-08-27 10:15:00,84.153,84.286,84.149,84.263,551200000.0
2007-08-27 10:30:00,84.278,84.312,84.25,84.269,401400000.0
2007-08-27 10:45:00,84.263,84.288,84.195,84.195,626400000.0
2007-08-27 11:00:00,84.194,84.247,84.19,84.224,561000000.0
2007-08-27 11:15:00,84.242,84.295,84.214,84.27,561200000.0
2007-08-27 11:30:00,84.252,84.265,84.176,84.183,440600000.0
2007-08-27 11:45:00,84.169,84.221,84.107,84.154,602000000.0
2007-08-27 12:00:00,84.162,84.197,84.073,84.109,340400000.0
2007-08-27 12:15:00,84.095,84.21,84.069,84.083,609800000.0
2007-08-27 12:30:00,84.145,84.163,84.044,84.085,456600000.0
2007-08-27 12:45:00,84.075,84.086,84.004,84.059,336400000.0
2007-08-27 13:00:00,84.047,84.16,84.041,84.131,268800000.0
2007-08-27 13:15:00,84.129,84.149,84.052,84.071,367800000.0
2007-08-27 13:30:00,84.063,84.092,83.998,84.08,326800000.0
2007-08-27 13:45:00,84.072,84.107,84.042,84.084,372400000.0
2007-08-27 14:00:00,84.079,84.079,83.967,83.995,284400000.0
2007-08-27 14:15:00,83.991,84.0,83.771,83.801,312200000.0
2007-08-27 14:30:00,83.806,83.83,83.703,83.822,209000000.0
2007-08-27 14:45:00,83.804,83.843,83.761,83.765,207200000.0
2007-08-27 15:00:00,83.763,83.802,83.748,83.799,189800000.0
2007-08-27 15:15:00,83.801,83.938,83.794,83.845,210000000.0
2007-08-27 15:30:00,83.843,83.85,83.726,83.778,209400000.0
2007-08-27 15:45:00,83.755,83.923,83.649,83.923,191400000.0
2007-08-27 16:00:00,83.978,83.996,83.737,83.833,196000000.0
2007-08-27 16:15:00,83.823,83.823,83.665,83.697,193000000.0
2007-08-27 16:30:00,83.687,83.717,83.392,83.404,199800000.0
2007-08-27 16:45:00,83.415,83.612,83.415,83.558,217600000.0
2007-08-27 17:00:00,83.52,83.52,83.407,83.433,205600000.0
2007-08-27 17:15:00,83.428,83.46,83.17,83.284,187200000.0
2007-08-27 17:30:00,83.294,83.321,83.181,83.261,187200000.0
2007-08-27 17:45:00,83.27,83.315,83.197,83.308,195000000.0
2007-08-27 18:00:00,83.295,83.296,83.186,83.294,205600000.0
2007-08-27 18:15:00,83.319,83.375,83.292,83.292,200000000.0
2007-08-27 18:30:00,83.312,83.335,83.28,83.322,190600000.0
2007-08-27 18:45:00,83.326,83.348,83.254,83.332,194000000.0
2007-08-27 19:00:00,83.339,83.444,83.298,83.363,206600000.0
2007-08-27 19:15:00,83.345,83.35,83.272,83.307,210000000.0
2007-08-27 19:30:00,83.312,83.326,83.214,83.258,192000000.0
2007-08-27 19:45:00,83.244,83.321,83.238,83.252,194000000.0
2007-08-27 20:00:00,83.253,83.376,83.247,83.368,196000000.0
2007-08-27 20:15:00,83.373,83.394,83.316,83.374,192400000.0
2007-08-27 20:30:00,83.36,83.609,83.36,83.609,210800000.0
2007-08-27 20:45:00,83.611,83.611,83.478,83.524,197000000.0
2007-08-27 21:00:00,83.54,83.57,83.476,83.563,198200000.0
2007-08-27 21:15:00,83.552,83.564,83.42,83.451,199200000.0
2007-08-27 21:30:00,83.449,83.511,83.439,83.502,176800000.0
2007-08-27 21:45:00,83.48,83.524,83.376,83.392,186000000.0
2007-08-27 22:00:00,83.392,83.405,83.169,83.183,196800000.0
2007-08-27 22:15:00,83.188,83.229,83.034,83.086,188800000.0
2007-08-27 22:30:00,83.062,83.081,82.92,82.98,190600000.0
2007-08-27 22:45:00,82.973,83.001,82.913,82.913,181600000.0
2007-08-27 23:00:00,82.913,82.914,82.734,82.835,192800000.0
2007-08-27 23:15:00,82.852,82.853,82.624,82.727,177800000.0
2007-08-27 23:30:00,82.705,82.721,82.494,82.691,189800000.0
2007-08-27 23:45:00,82.644,82.69,82.571,82.602,188800000.0
2007-08-28 00:00:00,82.604,82.695,82.552,82.591,183400000.0
2007-08-28 00:15:00,82.598,82.648,82.476,82.533,183800000.0
2007-08-28 00:30:00,82.526,82.591,82.486,82.492,201800000.0
2007-08-28 00:45:00,82.465,82.574,82.299,82.475,187800000.0
2007-08-28 01:00:00,82.496,82.702,82.451,82.702,169400000.0
2007-08-28 01:15:00,82.698,82.747,82.556,82.624,188400000.0
2007-08-28 01:30:00,82.625,82.639,82.467,82.59,187000000.0
2007-08-28 01:45:00,82.583,82.617,82.458,82.479,199800000.0
2007-08-28 02:00:00,82.484,82.512,82.464,82.497,199400000.0
2007-08-28 02:15:00,82.495,82.527,82.387,82.397,198400000.0
2007-08-28 02:30:00,82.402,82.416,82.162,82.195,207800000.0
2007-08-28 02:45:00,82.205,82.215,82.019,82.06,189800000.0
2007-08-28 03:00:00,82.047,82.093,81.906,82.065,190800000.0
2007-08-28 03:15:00,82.044,82.346,82.034,82.285,213800000.0
2007-08-28 03:30:00,82.322,82.337,82.213,82.258,212000000.0
2007-08-28 03:45:00,82.253,82.286,82.017,82.134,174200000.0
2007-08-28 04:00:00,82.133,82.181,82.071,82.117,199400000.0
2007-08-28 04:15:00,82.14,82.163,82.095,82.1,218400000.0
2007-08-28 04:30:00,82.116,82.125,82.051,82.072,198200000.0
2007-08-28 04:45:00,82.069,82.105,82.007,82.02,231000000.0
2007-08-28 05:00:00,81.997,82.03,81.958,81.977,207800000.0
2007-08-28 05:15:00,81.994,82.007,81.875,81.9,210600000.0
2007-08-28 05:30:00,81.874,81.886,81.383,81.383,181600000.0
2007-08-28 05:45:00,81.328,81.598,81.268,81.598,209000000.0
2007-08-28 06:00:00,81.61,81.694,81.474,81.476,208400000.0
2007-08-28 06:15:00,81.469,81.469,81.271,81.271,188200000.0
2007-08-28 06:30:00,81.23,81.47,81.23,81.384,157600000.0
2007-08-28 06:45:00,81.386,81.524,81.386,81.516,202000000.0
2007-08-28 07:00:00,81.508,81.516,81.385,81.385,213800000.0
2007-08-28 07:15:00,81.393,81.497,81.324,81.47,201600000.0
2007-08-28 07:30:00,81.461,81.538,81.387,81.507,230600000.0
2007-08-28 07:45:00,81.536,81.754,81.507,81.682,233600000.0
2007-08-28 08:00:00,81.676,81.676,81.533,81.623,216000000.0
2007-08-28 08:15:00,81.61,81.727,81.551,81.727,183800000.0
2007-08-28 08:30:00,81.727,81.926,81.727,81.828,285800000.0
2007-08-28 08:45:00,81.835,81.879,81.781,81.845,320800000.0
2007-08-28 09:00:00,81.828,81.905,81.774,81.905,341800000.0
2007-08-28 09:15:00,81.9,81.918,81.812,81.818,740000000.0
2007-08-28 09:30:00,81.811,81.908,81.71,81.712,530200000.0
2007-08-28 09:45:00,81.698,81.729,81.603,81.69,438800000.0
2007-08-28 10:00:00,81.678,81.765,81.647,81.695,611400000.0
2007-08-28 10:15:00,81.692,81.887,81.679,81.863,552000000.0
2007-08-28 10:30:00,81.863,81.928,81.822,81.928,400800000.0
2007-08-28 10:45:00,81.935,82.146,81.933,81.962,626400000.0
2007-08-28 11:00:00,81.951,81.951,81.793,81.793,571400000.0
2007-08-28 11:15:00,81.8,81.845,81.755,81.784,592200000.0
2007-08-28 11:30:00,81.783,81.885,81.77,81.836,441800000.0
2007-08-28 11:45:00,81.834,82.057,81.826,82.05,599000000.0
2007-08-28 12:00:00,82.049,82.325,82.049,82.224,336800000.0
2007-08-28 12:15:00,82.227,82.264,82.056,82.065,609200000.0
2007-08-28 12:30:00,82.134,82.338,82.037,82.338,459000000.0
2007-08-28 12:45:00,82.356,82.537,82.356,82.537,334400000.0
2007-08-28 13:00:00,82.57,82.57,82.349,82.362,268200000.0
2007-08-28 13:15:00,82.358,82.371,82.249,82.315,366000000.0
2007-08-28 13:30:00,82.319,82.384,82.313,82.367,327200000.0
2007-08-28 13:45:00,82.365,82.396,82.318,82.33,373000000.0
2007-08-28 14:00:00,82.327,82.329,82.017,82.017,282600000.0
2007-08-28 14:15:00,82.012,82.024,81.805,81.926,310000000.0
2007-08-28 14:30:00,81.914,81.983,81.735,81.745,210200000.0
2007-08-28 14:45:00,81.738,81.754,81.601,81.603,206800000.0
2007-08-28 15:00:00,81.596,81.613,81.344,81.584,201000000.0
2007-08-28 15:15:00,81.582,81.582,81.334,81.379,211000000.0
2007-08-28 15:30:00,81.42,81.463,81.212,81.212,209600000.0
2007-08-28 15:45:00,81.209,81.246,80.985,81.11,191200000.0
2007-08-28 16:00:00,81.14,81.288,81.038,81.261,197200000.0
2007-08-28 16:15:00,81.29,81.447,81.271,81.376,193800000.0
2007-08-28 16:30:00,81.358,81.358,81.28,81.284,202000000.0
2007-08-28 16:45:00,81.283,81.283,80.978,81.218,216200000.0
2007-08-28 17:00:00,81.164,81.164,80.866,80.866,204000000.0
2007-08-28 17:15:00,80.887,80.902,80.519,80.614,186600000.0
2007-08-28 17:30:00,80.621,80.63,80.497,80.513,187200000.0
2007-08-28 17:45:00,80.513,80.611,80.393,80.61,194600000.0
2007-08-28 18:00:00,80.601,80.785,80.523,80.785,206800000.0
2007-08-28 18:15:00,80.767,80.997,80.767,80.848,199800000.0
2007-08-28 18:30:00,80.867,80.96,80.858,80.873,190800000.0
2007-08-28 18:45:00,80.869,80.902,80.81,80.86,195200000.0
2007-08-28 19:00:00,80.861,80.885,80.719,80.719,207000000.0
2007-08-28 19:15:00,80.707,80.711,80.586,80.675,210400000.0
2007-08-28 19:30:00,80.673,80.829,80.652,80.829,209000000.0
2007-08-28 19:45:00,80.834,80.878,80.82,80.858,194000000.0
2007-08-28 20:00:00,80.835,80.835,80.612,80.612,196000000.0
2007-08-28 20:15:00,80.628,80.755,80.588,80.735,189000000.0
2007-08-28 20:30:00,80.722,80.749,80.54,80.592,210600000.0
2007-08-28 20:45:00,80.607,80.615,80.431,80.457,194800000.0
2007-08-28 21:00:00,80.455,80.527,80.432,80.443,198400000.0
2007-08-28 21:15:00,80.434,80.476,80.261,80.291,200000000.0
2007-08-28 21:30:00,80.27,80.27,79.993,80.059,174400000.0
2007-08-28 21:45:00,80.069,80.069,79.78,79.874,186000000.0
2007-08-28 22:00:00,79.871,79.974,79.812,79.933,197200000.0
2007-08-28 22:15:00,79.931,79.947,79.597,79.609,188200000.0
2007-08-28 22:30:00,79.623,79.884,79.623,79.701,189600000.0
2007-08-28 22:45:00,79.71,79.716,79.621,79.651,181600000.0
2007-08-28 23:00:00,79.662,79.662,79.387,79.411,195200000.0
2007-08-28 23:15:00,79.394,79.458,79.312,79.32,176800000.0
2007-08-28 23:30:00,79.334,79.487,79.318,79.417,189600000.0
2007-08-28 23:45:00,79.418,79.5,79.356,79.383,188800000.0
2007-08-29 00:00:00,79.392,79.419,79.293,79.357,183800000.0
2007-08-29 00:15:00,79.369,79.401,79.292,79.393,184200000.0
2007-08-29 00:30:00,79.392,79.647,79.359,79.591,203200000.0
2007-08-29 00:45:00,79.556,79.571,79.472,79.568,185000000.0
2007-08-29 01:00:00,79.621,79.687,79.538,79.542,169200000.0
2007-08-29 01:15:00,79.547,79.555,79.208,79.208,189800000.0
2007-08-29 01:30:00,79.17,79.229,78.873,78.974,186600000.0
2007-08-29 01:45:00,78.939,78.939,78.598,78.786,197800000.0
2007-08-29 02:00:00,78.831,78.908,78.593,78.675,197600000.0
2007-08-29 02:15:00,78.686,78.957,78.686,78.957,196800000.0
2007-08-29 02:30:00,78.977,79.091,78.91,78.984,208800000.0
2007-08-29 02:45:00,78.976,79.059,78.857,78.909,207600000.0
2007-08-29 03:00:00,78.894,78.894,78.595,78.595,189800000.0
2007-08-29 03:15:00,78.587,78.587,78.256,78.377,208000000.0
2007-08-29 03:30:00,78.396,78.823,78.37,78.823,210800000.0
2007-08-29 03:45:00,78.816,78.816,78.67,78.709,175800000.0
2007-08-29 04:00:00,78.704,78.911,78.704,78.878,188000000.0
2007-08-29 04:15:00,78.88,78.884,78.698,78.744,227200000.0
2007-08-29 04:30:00,78.769,78.842,78.749,78.81,200800000.0
2007-08-29 04:45:00,78.815,78.846,78.787,78.826,234400000.0
2007-08-29 05:00:00,78.82,78.853,78.792,78.83,202000000.0
2007-08-29 05:15:00,78.844,78.916,78.828,78.912,211400000.0
2007-08-29 05:30:00,78.902,78.971,78.865,78.957,172200000.0
2007-08-29 05:45:00,78.967,79.273,78.915,79.189,209400000.0
2007-08-29 06:00:00,79.165,79.495,79.144,79.432,208400000.0
2007-08-29 06:15:00,79.423,79.423,79.194,79.321,190200000.0
2007-08-29 06:30:00,79.342,79.399,79.155,79.185,139600000.0
2007-08-29 06:45:00,79.185,79.291,79.183,79.214,195600000.0
2007-08-29 07:00:00,79.207,79.249,79.183,79.208,210200000.0
2007-08-29 07:15:00,79.204,79.209,79.153,79.19,201800000.0
2007-08-29 07:30:00,79.201,79.202,78.97,78.97,228200000.0
2007-08-29 07:45:00,78.972,78.989,78.836,78.886,230200000.0
2007-08-29 08:00:00,78.916,79.001,78.882,78.982,216000000.0
2007-08-29 08:15:00,78.983,79.397,78.983,79.294,185400000.0
2007-08-29 08:30:00,79.266,79.595,79.266,79.452,287800000.0
2007-08-29 08:45:00,79.464,79.501,79.285,79.285,312400000.0
2007-08-29 09:00:00,79.256,79.335,79.099,79.305,341800000.0
2007-08-29 09:15:00,79.323,79.523,79.288,79.523,738800000.0
2007-08-29 09:30:00,79.527,79.564,79.426,79.466,529400000.0
2007-08-29 09:45:00,79.449,79.53,79.381,79.522,438400000.0
2007-08-29 10:00:00,79.52,79.996,79.508,79.925,612400000.0
2007-08-29 10:15:00,79.913,79.919,79.715,79.738,552600000.0
2007-08-29 10:30:00,79.741,79.76,79.637,79.646,402000000.0
2007-08-29 10:45:00,79.64,79.64,79.556,79.629,627800000.0
2007-08-29 11:00:00,79.633,79.929,79.633,79.927,572400000.0
2007-08-29 11:15:00,79.937,80.247,79.92,80.247,592600000.0
2007-08-29 11:30:00,80.243,80.509,80.213,80.306,441200000.0
2007-08-29 11:45:00,80.306,80.328,80.168,80.206,600200000.0
2007-08-29 12:00:00,80.222,80.248,80.173,80.204,335800000.0
2007-08-29 12:15:00,80.198,80.351,80.198,80.254,607600000.0
2007-08-29 12:30:00,80.362,80.584,80.286,80.395,459200000.0
2007-08-29 12:45:00,80.403,80.752,80.399,80.752,337200000.0
2007-08-29 13:00:00,80.76,80.76,80.482,80.629,268600000.0
2007-08-29 13:15:00,80.6,80.768,80.521,80.58,367800000.0
2007-08-29 13:30:00,80.581,80.585,80.434,80.489,325600000.0
2007-08-29 13:45:00,80.477,80.48,80.219,80.25,371800000.0
2007-08-29 14:00:00,80.256,80.277,80.088,80.099,283800000.0
2007-08-29 14:15:00,80.092,80.14,79.974,80.105,310600000.0
2007-08-29 14:30:00,80.115,80.294,80.026,80.289,210400000.0
2007-08-29 14:45:00,80.27,80.302,80.135,80.152,205800000.0
2007-08-29 15:00:00,80.158,80.288,80.157,80.222,200800000.0
2007-08-29 15:15:00,80.224,80.432,80.179,80.389,211400000.0
2007-08-29 15:30:00,80.381,80.677,80.368,80.468,209600000.0
2007-08-29 15:45:00,80.465,80.47,80.304,80.305,192400000.0
2007-08-29 16:00:00,80.298,80.382,80.261,80.263,197000000.0
2007-08-29 16:15:00,80.26,80.491,80.252,80.368,195200000.0
2007-08-29 16:30:00,80.359,80.368,80.241,80.368,201600000.0
2007-08-29 16:45:00,80.369,80.644,80.298,80.63,217600000.0
2007-08-29 17:00:00,80.615,80.908,80.572,80.802,205200000.0
2007-08-29 17:15:00,80.796,80.877,80.653,80.861,187000000.0
2007-08-29 17:30:00,80.868,81.228,80.868,81.067,185400000.0
2007-08-29 17:45:00,81.075,81.149,81.024,81.131,194600000.0
2007-08-29 18:00:00,81.125,81.173,81.026,81.084,207200000.0
2007-08-29 18:15:00,81.064,81.128,80.95,80.951,200200000.0
2007-08-29 18:30:00,80.92,80.986,80.911,80.943,191800000.0
2007-08-29 18:45:00,80.949,80.964,80.787,80.844,195200000.0
2007-08-29 19:00:00,80.826,80.935,80.817,80.829,208000000.0
2007-08-29 19:15:00,80.836,80.836,80.598,80.614,209600000.0
2007-08-29 19:30:00,80.601,80.601,80.368,80.39,208400000.0
2007-08-29 19:45:00,80.37,80.402,80.193,80.394,193400000.0
2007-08-29 20:00:00,80.401,80.837,80.401,80.8,195200000.0
2007-08-29 20:15:00,80.809,80.843,80.718,80.72,188800000.0
2007-08-29 20:30:00,80.717,81.133,80.711,81.043,211600000.0
2007-08-29 20:45:00,81.058,81.09,80.909,80.919,197200000.0
2007-08-29 21:00:00,80.91,81.239,80.893,81.239,198800000.0
2007-08-29 21:15:00,81.301,81.528,81.285,81.503,198600000.0
2007-08-29 21:30:00,81.531,81.879,81.531,81.845,173200000.0
2007-08-29 21:45:00,81.849,82.297,81.765,82.297,187000000.0
2007-08-29 22:00:00,82.273,82.316,82.139,82.237,195600000.0
2007-08-29 22:15:00,82.246,82.285,82.21,82.266,188800000.0
2007-08-29 22:30:00,82.259,82.271,82.163,82.23,190400000.0
2007-08-29 22:45:00,82.23,82.29,82.171,82.267,182200000.0
2007-08-29 23:00:00,82.252,82.342,82.184,82.296,194000000.0
2007-08-29 23:15:00,82.288,82.515,82.284,82.5,178000000.0
2007-08-29 23:30:00,82.497,82.504,82.352,82.469,190200000.0
2007-08-29 23:45:00,82.462,82.465,82.176,82.176,189200000.0
2007-08-30 00:00:00,82.16,82.166,81.93,81.966,183800000.0
2007-08-30 00:15:00,82.004,82.057,81.57,81.633,184400000.0
2007-08-30 00:30:00,81.626,81.735,81.626,81.717,202600000.0
2007-08-30 00:45:00,81.694,81.827,81.597,81.654,182400000.0
2007-08-30 01:00:00,81.612,81.612,81.45,81.509,176400000.0
2007-08-30 01:15:00,81.506,81.651,81.483,81.598,190200000.0
2007-08-30 01:30:00,81.588,81.612,81.375,81.45,186600000.0
2007-08-30 01:45:00,81.45,81.517,81.369,81.413,196600000.0
2007-08-30 02:00:00,81.402,81.443,81.332,81.374,199400000.0
2007-08-30 02:15:00,81.391,81.401,81.243,81.28,197600000.0
2007-08-30 02:30:00,81.272,81.289,81.094,81.183,207200000.0
2007-08-30 02:45:00,81.194,81.206,81.112,81.179,203400000.0
2007-08-30 03:00:00,81.173,81.199,81.133,81.133,191000000.0
2007-08-30 03:15:00,81.124,81.376,81.124,81.373,208400000.0
2007-08-30 03:30:00,81.389,81.433,81.312,81.43,214800000.0
2007-08-30 03:45:00,81.44,81.5,81.411,81.5,178000000.0
2007-08-30 04:00:00,81.489,81.668,81.478,81.668,188000000.0
2007-08-30 04:15:00,81.681,81.838,81.637,81.823,227200000.0
2007-08-30 04:30:00,81.802,81.813,81.673,81.682,199800000.0
2007-08-30 04:45:00,81.684,81.691,81.559,81.59,233200000.0
2007-08-30 05:00:00,81.564,81.589,81.458,81.477,206000000.0
2007-08-30 05:15:00,81.479,81.481,81.255,81.375,220800000.0
2007-08-30 05:30:00,81.369,81.435,81.345,81.387,180800000.0
2007-08-30 05:45:00,81.386,81.389,81.311,81.318,207600000.0
2007-08-30 06:00:00,81.321,81.359,81.159,81.294,207800000.0
2007-08-30 06:15:00,81.29,81.297,81.111,81.134,197800000.0
2007-08-30 06:30:00,81.119,81.143,81.037,81.121,167800000.0
2007-08-30 06:45:00,81.135,81.145,80.83,80.881,197800000.0
2007-08-30 07:00:00,80.889,80.889,80.524,80.836,209000000.0
2007-08-30 07:15:00,80.862,81.006,80.861,80.914,199800000.0
2007-08-30 07:30:00,80.908,80.926,80.612,80.684,228600000.0
2007-08-30 07:45:00,80.714,80.762,80.516,80.675,236000000.0
2007-08-30 08:00:00,80.653,80.929,80.637,80.846,215800000.0
2007-08-30 08:15:00,80.836,81.17,80.831,81.032,185600000.0
2007-08-30 08:30:00,81.003,81.548,80.952,81.387,280800000.0
2007-08-30 08:45:00,81.38,81.405,81.256,81.256,313600000.0
2007-08-30 09:00:00,81.207,81.207,80.867,80.91,341600000.0
2007-08-30 09:15:00,80.9,81.393,80.823,81.393,739000000.0
2007-08-30 09:30:00,81.421,81.435,81.239,81.316,530400000.0
2007-08-30 09:45:00,81.316,81.327,81.203,81.299,437800000.0
2007-08-30 10:00:00,81.291,81.324,81.093,81.145,611200000.0
2007-08-30 10:15:00,81.157,81.279,81.129,81.197,552200000.0
2007-08-30 10:30:00,81.208,81.313,81.204,81.27,401200000.0
2007-08-30 10:45:00,81.27,81.304,81.217,81.246,626200000.0
2007-08-30 11:00:00,81.242,81.321,81.242,81.288,571000000.0
2007-08-30 11:15:00,81.297,81.307,81.208,81.224,595400000.0
2007-08-30 11:30:00,81.242,81.281,81.159,81.159,440200000.0
2007-08-30 11:45:00,81.138,81.177,80.691,80.691,599600000.0
2007-08-30 12:00:00,80.655,80.725,80.57,80.582,330400000.0
2007-08-30 12:15:00,80.592,80.85,80.581,80.707,607600000.0
2007-08-30 12:30:00,80.775,80.819,80.668,80.699,457200000.0
2007-08-30 12:45:00,80.693,80.796,80.657,80.657,337000000.0
2007-08-30 13:00:00,80.654,80.815,80.609,80.782,268000000.0
2007-08-30 13:15:00,80.769,80.793,80.642,80.653,366800000.0
2007-08-30 13:30:00,80.642,80.756,80.642,80.756,324400000.0
2007-08-30 13:45:00,80.762,81.059,80.762,81.058,372000000.0
2007-08-30 14:00:00,81.067,81.108,80.988,81.026,281400000.0
2007-08-30 14:15:00,81.033,81.051,80.944,81.005,312200000.0
2007-08-30 14:30:00,80.962,81.232,80.88,81.214,211200000.0
2007-08-30 14:45:00,81.21,81.671,81.21,81.361,207000000.0
2007-08-30 15:00:00,81.354,81.373,81.043,81.043,201000000.0
2007-08-30 15:15:00,81.042,81.15,80.954,80.957,211200000.0
2007-08-30 15:30:00,80.97,81.085,80.849,80.988,209600000.0
2007-08-30 15:45:00,81.018,81.229,81.014,81.069,191400000.0
2007-08-30 16:00:00,81.05,81.277,80.91,81.198,195000000.0
2007-08-30 16:15:00,81.197,81.498,81.197,81.472,193600000.0
2007-08-30 16:30:00,81.474,81.628,81.386,81.407,200400000.0
2007-08-30 16:45:00,81.426,81.669,81.344,81.639,217600000.0
2007-08-30 17:00:00,81.632,81.98,81.58,81.938,204600000.0
2007-08-30 17:15:00,81.925,81.999,81.637,81.637,187200000.0
2007-08-30 17:30:00,81.656,81.807,81.607,81.794,187200000.0
2007-08-30 17:45:00,81.792,81.795,81.43,81.507,195600000.0
2007-08-30 18:00:00,81.494,81.499,81.335,81.462,205800000.0
2007-08-30 18:15:00,81.466,81.472,81.022,81.397,200400000.0
2007-08-30 18:30:00,81.352,81.597,81.346,81.595,192400000.0
2007-08-30 18:45:00,81.635,81.672,81.567,81.642,194600000.0
2007-08-30 19:00:00,81.629,81.662,81.487,81.487,207800000.0
2007-08-30 19:15:00,81.462,81.642,81.342,81.443,209600000.0
2007-08-30 19:30:00,81.451,81.488,81.364,81.422,208800000.0
2007-08-30 19:45:00,81.407,81.478,81.328,81.475,193600000.0
2007-08-30 20:00:00,81.49,81.542,81.353,81.353,194400000.0
2007-08-30 20:15:00,81.374,81.385,81.279,81.279,194800000.0
2007-08-30 20:30:00,81.284,81.284,81.12,81.22,210000000.0
2007-08-30 20:45:00,81.215,81.268,81.103,81.237,195600000.0
2007-08-30 21:00:00,81.23,81.398,81.207,81.374,207200000.0
2007-08-30 21:15:00,81.373,81.383,81.212,81.298,200000000.0
2007-08-30 21:30:00,81.309,81.329,81.146,81.146,172600000.0
2007-08-30 21:45:00,81.138,81.168,81.038,81.168,186600000.0
2007-08-30 22:00:00,81.136,81.216,81.083,81.135,196800000.0
2007-08-30 22:15:00,81.131,81.237,81.13,81.237,188600000.0
2007-08-30 22:30:00,81.217,81.358,81.217,81.348,189000000.0
2007-08-30 22:45:00,81.323,81.388,81.268,81.295,181800000.0
2007-08-30 23:00:00,81.302,81.381,81.187,81.374,193600000.0
2007-08-30 23:15:00,81.375,81.446,81.322,81.401,176400000.0
2007-08-30 23:30:00,81.397,81.397,81.248,81.31,180000000.0
2007-08-30 23:45:00,81.304,81.342,81.235,81.26,177600000.0
2007-08-31 00:00:00,81.264,81.454,81.256,81.42,183800000.0
2007-08-31 00:15:00,81.426,81.506,81.359,81.5,182200000.0
2007-08-31 00:30:00,81.503,81.514,81.455,81.49,202400000.0
2007-08-31 00:45:00,81.488,81.525,81.34,81.428,180600000.0
2007-08-31 01:00:00,81.441,81.495,81.387,81.485,168400000.0
2007-08-31 01:15:00,81.461,81.504,81.424,81.503,189400000.0
2007-08-31 01:30:00,81.499,81.606,81.449,81.536,187000000.0
2007-08-31 01:45:00,81.53,81.566,81.419,81.533,198200000.0
2007-08-31 02:00:00,81.523,81.523,81.422,81.426,197600000.0
2007-08-31 02:15:00,81.422,81.423,81.247,81.247,196000000.0
2007-08-31 02:30:00,81.227,81.341,81.186,81.315,208400000.0
2007-08-31 02:45:00,81.274,81.324,81.201,81.223,199400000.0
2007-08-31 03:00:00,81.193,81.286,81.171,81.279,189800000.0
2007-08-31 03:15:00,81.305,81.341,81.208,81.239,211200000.0
2007-08-31 03:30:00,81.277,81.355,81.269,81.338,210000000.0
2007-08-31 03:45:00,81.322,81.497,81.28,81.366,182800000.0
2007-08-31 04:00:00,81.376,81.442,81.254,81.422,187600000.0
2007-08-31 04:15:00,81.443,81.443,81.368,81.379,226000000.0
2007-08-31 04:30:00,81.367,81.405,81.255,81.321,198800000.0
2007-08-31 04:45:00,81.297,81.297,81.199,81.264,229200000.0
2007-08-31 05:00:00,81.254,81.363,81.254,81.363,201600000.0
2007-08-31 05:15:00,81.366,81.486,81.35,81.464,210600000.0
2007-08-31 05:30:00,81.45,81.887,81.443,81.879,178600000.0
2007-08-31 05:45:00,81.881,82.005,81.847,82.005,208400000.0
2007-08-31 06:00:00,82.029,82.045,81.731,81.783,207800000.0
2007-08-31 06:15:00,81.805,81.891,81.766,81.829,194000000.0
2007-08-31 06:30:00,81.815,81.848,81.748,81.768,160000000.0
2007-08-31 06:45:00,81.754,81.804,81.588,81.607,204200000.0
2007-08-31 07:00:00,81.629,81.663,81.595,81.629,208400000.0
2007-08-31 07:15:00,81.643,81.74,81.56,81.58,201000000.0
2007-08-31 07:30:00,81.573,81.78,81.561,81.767,242400000.0
2007-08-31 07:45:00,81.764,81.898,81.727,81.806,228800000.0
2007-08-31 08:00:00,81.807,81.955,81.807,81.955,216000000.0
2007-08-31 08:15:00,81.957,82.164,81.909,82.151,185000000.0
2007-08-31 08:30:00,82.153,82.378,82.153,82.349,288000000.0
2007-08-31 08:45:00,82.352,82.69,82.33,82.484,312000000.0
2007-08-31 09:00:00,82.493,82.555,82.426,82.547,342800000.0
2007-08-31 09:15:00,82.539,82.539,82.432,82.48,740000000.0
2007-08-31 09:30:00,82.483,82.483,82.214,82.257,527600000.0
2007-08-31 09:45:00,82.259,82.261,82.158,82.232,438000000.0
2007-08-31 10:00:00,82.223,82.226,82.014,82.188,611800000.0
2007-08-31 10:15:00,82.194,82.304,82.16,82.298,550200000.0
2007-08-31 10:30:00,82.306,82.453,82.223,82.321,405000000.0
2007-08-31 10:45:00,82.308,82.319,82.191,82.273,626400000.0
2007-08-31 11:00:00,82.291,82.516,82.291,82.446,571600000.0
2007-08-31 11:15:00,82.458,82.525,82.412,82.489,592800000.0
2007-08-31 11:30:00,82.494,82.509,82.425,82.462,441000000.0
2007-08-31 11:45:00,82.457,82.566,82.41,82.433,601800000.0
2007-08-31 12:00:00,82.44,82.505,82.333,82.427,332600000.0
2007-08-31 12:15:00,82.429,82.483,82.319,82.362,607400000.0
2007-08-31 12:30:00,82.451,82.455,82.279,82.288,456200000.0
2007-08-31 12:45:00,82.298,82.55,82.298,82.528,335200000.0
2007-08-31 13:00:00,82.551,82.624,82.492,82.492,268400000.0
2007-08-31 13:15:00,82.495,82.585,82.446,82.464,366600000.0
2007-08-31 13:30:00,82.498,82.566,82.372,82.41,327000000.0
2007-08-31 13:45:00,82.417,82.476,82.296,82.31,373000000.0
2007-08-31 14:00:00,82.304,82.379,82.25,82.29,282600000.0
2007-08-31 14:15:00,82.271,82.271,82.044,82.191,310600000.0
2007-08-31 14:30:00,82.189,82.342,82.139,82.306,210600000.0
2007-08-31 14:45:00,82.293,82.361,82.235,82.361,206800000.0
2007-08-31 15:00:00,82.368,82.387,82.232,82.284,200400000.0
2007-08-31 15:15:00,82.27,82.285,82.135,82.182,212000000.0
2007-08-31 15:30:00,82.188,82.301,82.175,82.207,209400000.0
2007-08-31 15:45:00,82.19,82.273,82.104,82.104,191800000.0
2007-08-31 16:00:00,82.08,82.08,81.323,81.479,196200000.0
2007-08-31 16:15:00,81.401,81.621,81.373,81.621,192800000.0
2007-08-31 16:30:00,81.615,81.751,81.495,81.544,202000000.0
2007-08-31 16:45:00,81.569,81.596,81.308,81.308,217000000.0
2007-08-31 17:00:00,81.28,81.354,80.844,81.089,205200000.0
2007-08-31 17:15:00,81.161,81.22,80.985,81.173,186400000.0
2007-08-31 17:30:00,81.18,81.631,81.18,81.313,187400000.0
2007-08-31 17:45:00,81.288,81.426,81.226,81.285,192600000.0
2007-08-31 18:00:00,81.263,81.285,81.099,81.281,205600000.0
2007-08-31 18:15:00,81.27,81.28,81.099,81.226,199800000.0
2007-08-31 18:30:00,81.23,81.449,81.218,81.328,191200000.0
2007-08-31 18:45:00,81.335,81.338,81.0,81.03,193800000.0
2007-08-31 19:00:00,81.017,81.176,81.017,81.16,207800000.0
2007-08-31 19:15:00,81.194,81.218,81.109,81.19,210000000.0
2007-08-31 19:30:00,81.194,81.212,81.05,81.09,208400000.0
2007-08-31 19:45:00,81.075,81.114,81.04,81.101,192600000.0
2007-08-31 20:00:00,81.12,81.161,81.089,81.151,195200000.0
2007-08-31 20:15:00,81.135,81.161,81.056,81.094,189000000.0
2007-08-31 20:30:00,81.07,81.138,81.039,81.137,211000000.0
2007-08-31 20:45:00,81.139,81.154,81.077,81.147,196200000.0
2007-08-31 21:00:00,81.131,81.229,81.119,81.229,197800000.0
2007-08-31 21:15:00,81.219,81.227,81.162,81.216,198800000.0
2007-08-31 21:30:00,81.222,81.394,81.222,81.368,173800000.0
2007-08-31 21:45:00,81.372,81.378,81.162,81.226,187200000.0
2007-08-31 22:00:00,81.209,81.231,81.122,81.203,195600000.0
2007-08-31 22:15:00,81.212,81.221,81.171,81.213,189200000.0
2007-08-31 22:30:00,81.205,81.273,81.084,81.154,189600000.0
2007-08-31 22:45:00,81.163,81.223,81.13,81.162,182400000.0
2007-09-02 23:00:00,80.966,81.153,80.923,80.979,181600000.0
2007-09-02 23:15:00,81.003,81.103,80.969,81.012,165600000.0
2007-09-02 23:30:00,80.985,81.02,80.972,81.009,154600000.0
2007-09-02 23:45:00,80.999,81.039,80.937,81.025,187600000.0
2007-09-03 00:00:00,81.016,81.122,81.016,81.085,187200000.0
2007-09-03 00:15:00,81.11,81.346,81.011,81.346,182200000.0
2007-09-03 00:30:00,81.351,81.384,81.28,81.313,202400000.0
2007-09-03 00:45:00,81.32,81.443,81.309,81.44,180600000.0
2007-09-03 01:00:00,81.457,81.502,81.389,81.437,173800000.0
2007-09-03 01:15:00,81.415,81.432,81.379,81.423,193400000.0
2007-09-03 01:30:00,81.435,81.446,81.287,81.402,185400000.0
2007-09-03 01:45:00,81.401,81.408,81.323,81.36,198200000.0
2007-09-03 02:00:00,81.34,81.362,81.257,81.294,197800000.0
2007-09-03 02:15:00,81.301,81.366,81.25,81.359,186400000.0
2007-09-03 02:30:00,81.35,81.378,81.306,81.355,189200000.0
2007-09-03 02:45:00,81.339,81.339,81.132,81.156,167400000.0
2007-09-03 03:00:00,81.167,81.241,81.09,81.217,181800000.0
2007-09-03 03:15:00,81.227,81.347,81.207,81.292,203000000.0
2007-09-03 03:30:00,81.303,81.433,81.239,81.399,184800000.0
2007-09-03 03:45:00,81.408,81.449,81.392,81.442,182800000.0
2007-09-03 04:00:00,81.444,81.468,81.425,81.429,188800000.0
2007-09-03 04:15:00,81.435,81.447,81.332,81.422,190400000.0
2007-09-03 04:30:00,81.421,81.477,81.378,81.418,178400000.0
2007-09-03 04:45:00,81.426,81.444,81.391,81.411,195200000.0
2007-09-03 05:00:00,81.409,81.421,81.341,81.396,182800000.0
2007-09-03 05:15:00,81.408,81.424,81.332,81.34,189800000.0
2007-09-03 05:30:00,81.333,81.378,81.301,81.335,188200000.0
2007-09-03 05:45:00,81.335,81.416,81.303,81.397,197200000.0
2007-09-03 06:00:00,81.41,81.428,81.289,81.365,186600000.0
2007-09-03 06:15:00,81.366,81.39,81.337,81.376,170200000.0
2007-09-03 06:30:00,81.375,81.523,81.363,81.523,199600000.0
2007-09-03 06:45:00,81.537,81.595,81.493,81.537,198400000.0
2007-09-03 07:00:00,81.541,81.662,81.512,81.654,197200000.0
2007-09-03 07:15:00,81.644,81.644,81.505,81.568,211000000.0
2007-09-03 07:30:00,81.563,81.563,81.498,81.535,188800000.0
2007-09-03 07:45:00,81.53,81.616,81.503,81.616,194600000.0
2007-09-03 08:00:00,81.638,81.656,81.589,81.63,191800000.0
2007-09-03 08:15:00,81.629,81.676,81.586,81.659,209000000.0
2007-09-03 08:30:00,81.662,81.788,81.65,81.737,210400000.0
2007-09-03 08:45:00,81.721,81.764,81.622,81.655,208400000.0
2007-09-03 09:00:00,81.672,81.822,81.649,81.811,195400000.0
2007-09-03 09:15:00,81.828,81.885,81.75,81.764,190800000.0
2007-09-03 09:30:00,81.765,81.765,81.646,81.749,199600000.0
2007-09-03 09:45:00,81.766,81.817,81.714,81.797,206200000.0
2007-09-03 10:00:00,81.797,81.804,81.668,81.794,196000000.0
2007-09-03 10:15:00,81.79,81.794,81.723,81.763,187000000.0
2007-09-03 10:30:00,81.746,81.78,81.625,81.714,186600000.0
2007-09-03 10:45:00,81.715,81.724,81.446,81.553,203000000.0
2007-09-03 11:00:00,81.567,81.613,81.499,81.593,216400000.0
2007-09-03 11:15:00,81.583,81.648,81.535,81.629,201000000.0
2007-09-03 11:30:00,81.614,81.704,81.579,81.599,192400000.0
2007-09-03 11:45:00,81.608,81.652,81.486,81.559,195000000.0
2007-09-03 12:00:00,81.585,81.592,81.547,81.575,192400000.0
2007-09-03 12:15:00,81.585,81.625,81.51,81.582,210800000.0
2007-09-03 12:30:00,81.565,81.582,81.487,81.553,210400000.0
2007-09-03 12:45:00,81.555,81.568,81.481,81.507,201600000.0
2007-09-03 13:00:00,81.495,81.498,81.28,81.376,204800000.0
2007-09-03 13:15:00,81.381,81.414,81.303,81.386,211600000.0
2007-09-03 13:30:00,81.384,81.434,81.36,81.415,311400000.0
2007-09-03 13:45:00,81.414,81.462,81.392,81.402,283000000.0
2007-09-03 14:00:00,81.387,81.4,81.33,81.348,372800000.0
2007-09-03 14:15:00,81.349,81.37,81.318,81.359,323400000.0
2007-09-03 14:30:00,81.348,81.352,81.209,81.258,367400000.0
2007-09-03 14:45:00,81.26,81.271,81.219,81.249,269200000.0
2007-09-03 15:00:00,81.251,81.336,81.214,81.329,337200000.0
2007-09-03 15:15:00,81.337,81.396,81.277,81.352,456800000.0
2007-09-03 15:30:00,81.235,81.385,81.194,81.33,608000000.0
2007-09-03 15:45:00,81.341,81.376,81.298,81.376,349400000.0
2007-09-03 16:00:00,81.353,81.435,81.321,81.425,600400000.0
2007-09-03 16:15:00,81.426,81.426,81.317,81.322,442400000.0
2007-09-03 16:30:00,81.321,81.323,81.259,81.299,593200000.0
2007-09-03 16:45:00,81.297,81.312,81.089,81.231,573400000.0
2007-09-03 17:00:00,81.241,81.331,81.241,81.291,628200000.0
2007-09-03 17:15:00,81.317,81.378,81.275,81.275,402600000.0
2007-09-03 17:30:00,81.295,81.373,81.28,81.341,551400000.0
2007-09-03 17:45:00,81.326,81.372,81.314,81.35,609000000.0
2007-09-03 18:00:00,81.315,81.366,81.214,81.227,437200000.0
2007-09-03 18:15:00,81.217,81.308,81.186,81.308,531000000.0
2007-09-03 18:30:00,81.317,81.338,81.209,81.245,738800000.0
2007-09-03 18:45:00,81.249,81.27,81.191,81.229,342600000.0
2007-09-03 19:00:00,81.242,81.344,81.196,81.321,295600000.0
2007-09-03 19:15:00,81.336,81.345,81.251,81.251,278200000.0
2007-09-03 19:30:00,81.255,81.346,81.17,81.31,185000000.0
2007-09-03 19:45:00,81.29,81.325,81.249,81.279,215800000.0
2007-09-03 20:00:00,81.282,81.318,81.249,81.316,217600000.0
2007-09-03 20:15:00,81.276,81.326,81.247,81.27,256200000.0
2007-09-03 20:30:00,81.262,81.299,81.229,81.284,198200000.0
2007-09-03 20:45:00,81.291,81.316,81.255,81.29,209800000.0
2007-09-03 21:00:00,81.285,81.39,81.263,81.36,209000000.0
2007-09-03 21:15:00,81.4,81.4,81.318,81.34,173200000.0
2007-09-03 21:30:00,81.339,81.373,81.258,81.348,203600000.0
2007-09-03 21:45:00,81.351,81.391,81.315,81.339,207800000.0
2007-09-03 22:00:00,81.323,81.38,81.318,81.362,210400000.0
2007-09-03 22:15:00,81.362,81.46,81.279,81.385,182200000.0
2007-09-03 22:30:00,81.392,81.525,81.353,81.5,211000000.0
2007-09-03 22:45:00,81.508,81.614,81.506,81.572,196800000.0
2007-09-03 23:00:00,81.585,81.637,81.449,81.552,228000000.0
2007-09-03 23:15:00,81.542,81.574,81.394,81.468,200200000.0
2007-09-03 23:30:00,81.482,81.559,81.48,81.521,227400000.0
2007-09-03 23:45:00,81.537,81.543,81.413,81.51,187000000.0
2007-09-04 00:00:00,81.515,81.553,81.5,81.515,174200000.0
2007-09-04 00:15:00,81.535,81.538,81.403,81.46,209000000.0
2007-09-04 00:30:00,81.428,81.466,81.301,81.324,208200000.0
2007-09-04 00:45:00,81.305,81.351,81.27,81.31,190400000.0
2007-09-04 01:00:00,81.284,81.373,81.234,81.353,190600000.0
2007-09-04 01:15:00,81.361,81.399,81.269,81.269,207200000.0
2007-09-04 01:30:00,81.261,81.285,81.161,81.212,196600000.0
2007-09-04 01:45:00,81.212,81.212,81.059,81.059,199200000.0
2007-09-04 02:00:00,81.04,81.172,81.006,81.045,197200000.0
2007-09-04 02:15:00,81.036,81.145,81.007,81.059,186000000.0
2007-09-04 02:30:00,81.06,81.197,81.058,81.161,190800000.0
2007-09-04 02:45:00,81.123,81.346,81.123,81.252,164000000.0
2007-09-04 03:00:00,81.27,81.318,81.177,81.178,181800000.0
2007-09-04 03:15:00,81.19,81.243,81.156,81.206,202800000.0
2007-09-04 03:30:00,81.217,81.56,81.181,81.472,191800000.0
2007-09-04 03:45:00,81.45,81.535,81.426,81.488,178400000.0
2007-09-04 04:00:00,81.452,81.488,81.408,81.423,188200000.0
2007-09-04 04:15:00,81.448,81.449,81.265,81.34,189800000.0
2007-09-04 04:30:00,81.323,81.385,81.282,81.314,177800000.0
2007-09-04 04:45:00,81.318,81.326,81.267,81.277,195600000.0
2007-09-04 05:00:00,81.278,81.354,81.278,81.346,182400000.0
2007-09-04 05:15:00,81.346,81.393,81.303,81.37,187600000.0
2007-09-04 05:30:00,81.326,81.39,81.326,81.39,188200000.0
2007-09-04 05:45:00,81.387,81.425,81.285,81.337,196200000.0
2007-09-04 06:00:00,81.35,81.401,81.274,81.397,186600000.0
2007-09-04 06:15:00,81.395,81.405,81.285,81.298,177600000.0
2007-09-04 06:30:00,81.295,81.357,81.287,81.313,200000000.0
2007-09-04 06:45:00,81.314,81.388,81.305,81.359,197000000.0
2007-09-04 07:00:00,81.366,81.421,81.294,81.42,196800000.0
2007-09-04 07:15:00,81.399,81.658,81.38,81.658,210400000.0
2007-09-04 07:30:00,81.687,81.708,81.539,81.612,190000000.0
2007-09-04 07:45:00,81.588,81.633,81.555,81.555,195200000.0
2007-09-04 08:00:00,81.572,81.573,81.457,81.457,193000000.0
2007-09-04 08:15:00,81.453,81.463,81.414,81.46,210000000.0
2007-09-04 08:30:00,81.458,81.478,81.368,81.397,210400000.0
2007-09-04 08:45:00,81.409,81.495,81.409,81.466,205400000.0
2007-09-04 09:00:00,81.461,81.464,81.241,81.335,194600000.0
2007-09-04 09:15:00,81.34,81.347,80.988,80.989,193200000.0
2007-09-04 09:30:00,80.978,81.071,80.936,80.983,199200000.0
2007-09-04 09:45:00,80.986,80.986,80.586,80.696,206400000.0
2007-09-04 10:00:00,80.694,80.833,80.505,80.541,194600000.0
2007-09-04 10:15:00,80.531,80.711,80.503,80.691,187800000.0
2007-09-04 10:30:00,80.693,80.821,80.646,80.821,187200000.0
2007-09-04 10:45:00,80.824,80.89,80.569,80.645,204200000.0
2007-09-04 11:00:00,80.666,80.666,80.573,80.64,217600000.0
2007-09-04 11:15:00,80.624,80.673,80.57,80.64,201600000.0
2007-09-04 11:30:00,80.637,80.896,80.616,80.855,192800000.0
2007-09-04 11:45:00,80.864,80.894,80.773,80.773,196600000.0
2007-09-04 12:00:00,80.76,80.82,80.722,80.787,192400000.0
2007-09-04 12:15:00,80.784,80.801,80.694,80.708,209800000.0
2007-09-04 12:30:00,80.697,80.812,80.653,80.699,211600000.0
2007-09-04 12:45:00,80.696,80.713,80.568,80.638,201400000.0
2007-09-04 13:00:00,80.651,80.673,80.572,80.614,205800000.0
2007-09-04 13:15:00,80.636,80.677,80.577,80.661,211000000.0
2007-09-04 13:30:00,80.665,80.776,80.665,80.752,310600000.0
2007-09-04 13:45:00,80.736,80.811,80.693,80.696,283200000.0
2007-09-04 14:00:00,80.689,80.786,80.689,80.739,373200000.0
2007-09-04 14:15:00,80.743,80.743,80.584,80.659,325000000.0
2007-09-04 14:30:00,80.641,80.691,80.545,80.676,367400000.0
2007-09-04 14:45:00,80.69,80.824,80.672,80.687,268400000.0
2007-09-04 15:00:00,80.704,80.766,80.695,80.765,336800000.0
2007-09-04 15:15:00,80.786,80.866,80.754,80.843,457800000.0
2007-09-04 15:30:00,80.775,81.042,80.775,81.04,610000000.0
2007-09-04 15:45:00,81.076,81.077,80.96,80.978,371600000.0
2007-09-04 16:00:00,80.963,81.353,80.947,81.273,600600000.0
2007-09-04 16:15:00,81.294,81.332,81.14,81.231,441000000.0
2007-09-04 16:30:00,81.258,81.559,81.245,81.495,591600000.0
2007-09-04 16:45:00,81.492,81.583,81.135,81.135,573200000.0
2007-09-04 17:00:00,81.128,81.167,80.925,81.086,627400000.0
2007-09-04 17:15:00,81.077,81.297,81.055,81.073,403000000.0
2007-09-04 17:30:00,81.071,81.29,81.071,81.193,551400000.0
2007-09-04 17:45:00,81.188,81.217,81.102,81.113,612000000.0
2007-09-04 18:00:00,81.115,81.115,80.983,81.033,438600000.0
2007-09-04 18:15:00,81.026,81.026,80.834,80.902,532400000.0
2007-09-04 18:30:00,80.876,80.921,80.778,80.835,739200000.0
2007-09-04 18:45:00,80.84,80.874,80.814,80.814,342800000.0
2007-09-04 19:00:00,80.813,80.853,80.645,80.818,335000000.0
2007-09-04 19:15:00,80.828,80.856,80.76,80.776,289800000.0
2007-09-04 19:30:00,80.807,80.835,80.737,80.745,185800000.0
2007-09-04 19:45:00,80.782,80.791,80.705,80.707,212200000.0
2007-09-04 20:00:00,80.702,80.769,80.631,80.739,254800000.0
2007-09-04 20:15:00,80.743,80.759,80.697,80.708,244000000.0
2007-09-04 20:30:00,80.708,80.732,80.632,80.649,196200000.0
2007-09-04 20:45:00,80.67,80.741,80.63,80.732,209200000.0
2007-09-04 21:00:00,80.739,80.828,80.738,80.757,209600000.0
2007-09-04 21:15:00,80.761,80.814,80.741,80.791,210600000.0
2007-09-04 21:30:00,80.772,80.859,80.67,80.704,202000000.0
2007-09-04 21:45:00,80.698,80.721,80.666,80.704,208800000.0
2007-09-04 22:00:00,80.711,80.84,80.699,80.839,196000000.0
2007-09-04 22:15:00,80.836,80.913,80.768,80.861,182400000.0
2007-09-04 22:30:00,80.862,80.973,80.862,80.942,207800000.0
2007-09-04 22:45:00,80.942,81.046,80.923,81.016,206800000.0
2007-09-04 23:00:00,81.023,81.042,80.956,81.037,228200000.0
2007-09-04 23:15:00,81.034,81.034,80.86,80.925,199400000.0
2007-09-04 23:30:00,80.923,80.963,80.879,80.887,226600000.0
2007-09-04 23:45:00,80.871,80.885,80.746,80.827,187000000.0
2007-09-05 00:00:00,80.839,80.853,80.781,80.802,177400000.0
2007-09-05 00:15:00,80.832,80.904,80.83,80.89,204000000.0
2007-09-05 00:30:00,80.845,80.927,80.828,80.915,209800000.0
2007-09-05 00:45:00,80.916,81.031,80.855,80.967,191200000.0
2007-09-05 01:00:00,80.944,81.015,80.848,80.986,194600000.0
2007-09-05 01:15:00,80.991,81.025,80.927,80.989,208000000.0
2007-09-05 01:30:00,81.001,81.161,80.964,81.161,202000000.0
2007-09-05 01:45:00,81.16,81.191,81.024,81.155,200800000.0
2007-09-05 02:00:00,81.164,81.174,80.952,80.992,198400000.0
2007-09-05 02:15:00,80.988,81.026,80.853,80.954,182400000.0
2007-09-05 02:30:00,80.954,81.042,80.893,81.026,190200000.0
2007-09-05 02:45:00,81.036,81.046,80.889,80.991,162400000.0
2007-09-05 03:00:00,81.006,81.03,80.925,80.984,182200000.0
2007-09-05 03:15:00,80.978,81.024,80.923,81.021,202600000.0
2007-09-05 03:30:00,81.01,81.019,80.908,80.979,183400000.0
2007-09-05 03:45:00,80.961,81.007,80.89,80.89,177000000.0
2007-09-05 04:00:00,80.89,80.902,80.81,80.835,190000000.0
2007-09-05 04:15:00,80.835,80.903,80.788,80.813,190000000.0
2007-09-05 04:30:00,80.799,80.816,80.662,80.764,177400000.0
2007-09-05 04:45:00,80.761,80.778,80.46,80.476,201000000.0
2007-09-05 05:00:00,80.47,80.547,80.39,80.547,182400000.0
2007-09-05 05:15:00,80.539,80.646,80.488,80.557,190600000.0
2007-09-05 05:30:00,80.558,80.562,80.457,80.552,195200000.0
2007-09-05 05:45:00,80.525,80.568,80.455,80.516,195400000.0
2007-09-05 06:00:00,80.52,80.52,80.262,80.289,187200000.0
2007-09-05 06:15:00,80.298,80.363,80.143,80.206,174800000.0
2007-09-05 06:30:00,80.208,80.314,80.109,80.314,200000000.0
2007-09-05 06:45:00,80.331,80.338,80.208,80.338,197800000.0
2007-09-05 07:00:00,80.353,80.4,80.255,80.274,196600000.0
2007-09-05 07:15:00,80.293,80.329,80.203,80.261,211200000.0
2007-09-05 07:30:00,80.245,80.294,80.123,80.271,191400000.0
2007-09-05 07:45:00,80.261,80.292,80.196,80.226,194600000.0
2007-09-05 08:00:00,80.219,80.229,80.056,80.056,193200000.0
2007-09-05 08:15:00,80.033,80.199,79.981,80.177,209000000.0
2007-09-05 08:30:00,80.165,80.165,79.89,80.033,208400000.0
2007-09-05 08:45:00,80.037,80.294,80.037,80.276,204800000.0
2007-09-05 09:00:00,80.279,80.285,80.103,80.258,195000000.0
2007-09-05 09:15:00,80.276,80.361,80.245,80.257,191800000.0
2007-09-05 09:30:00,80.257,80.295,80.111,80.111,199400000.0
2007-09-05 09:45:00,80.104,80.151,80.017,80.107,206200000.0
2007-09-05 10:00:00,80.119,80.356,80.119,80.33,195800000.0
2007-09-05 10:15:00,80.322,80.374,80.291,80.291,186600000.0
2007-09-05 10:30:00,80.277,80.544,80.277,80.404,186600000.0
2007-09-05 10:45:00,80.392,80.526,80.345,80.444,204200000.0
2007-09-05 11:00:00,80.446,80.513,80.387,80.415,218000000.0
2007-09-05 11:15:00,80.404,80.422,80.301,80.301,202000000.0
2007-09-05 11:30:00,80.302,80.376,80.302,80.375,193400000.0
2007-09-05 11:45:00,80.36,80.373,80.253,80.282,196200000.0
2007-09-05 12:00:00,80.284,80.334,80.241,80.268,190800000.0
2007-09-05 12:15:00,80.266,80.376,80.252,80.293,209200000.0
2007-09-05 12:30:00,80.291,80.304,80.162,80.265,209400000.0
2007-09-05 12:45:00,80.262,80.262,80.113,80.144,201200000.0
2007-09-05 13:00:00,80.137,80.174,80.017,80.166,206400000.0
2007-09-05 13:15:00,80.178,80.178,79.918,79.994,211000000.0
2007-09-05 13:30:00,79.987,80.032,79.947,79.989,312400000.0
2007-09-05 13:45:00,79.995,80.039,79.979,80.007,283600000.0
2007-09-05 14:00:00,80.029,80.069,79.908,79.938,372400000.0
2007-09-05 14:15:00,79.946,79.946,79.496,79.541,326000000.0
2007-09-05 14:30:00,79.529,79.592,79.392,79.58,367200000.0
2007-09-05 14:45:00,79.598,79.757,79.598,79.64,268600000.0
2007-09-05 15:00:00,79.653,79.784,79.611,79.711,337800000.0
2007-09-05 15:15:00,79.725,79.818,79.645,79.746,458800000.0
2007-09-05 15:30:00,79.677,79.895,79.608,79.67,610400000.0
2007-09-05 15:45:00,79.697,79.774,79.568,79.568,370800000.0
2007-09-05 16:00:00,79.488,79.488,79.16,79.227,602400000.0
2007-09-05 16:15:00,79.245,79.311,79.128,79.278,440400000.0
2007-09-05 16:30:00,79.304,79.362,79.129,79.179,593000000.0
2007-09-05 16:45:00,79.161,79.34,79.151,79.34,572600000.0
2007-09-05 17:00:00,79.305,79.305,79.14,79.253,626000000.0
2007-09-05 17:15:00,79.258,79.372,79.245,79.263,403800000.0
2007-09-05 17:30:00,79.258,79.318,79.148,79.318,552600000.0
2007-09-05 17:45:00,79.314,79.416,79.262,79.398,613800000.0
2007-09-05 18:00:00,79.403,79.473,79.334,79.462,438400000.0
2007-09-05 18:15:00,79.482,79.688,79.455,79.649,529800000.0
2007-09-05 18:30:00,79.676,79.68,79.537,79.554,740200000.0
2007-09-05 18:45:00,79.544,79.572,79.513,79.554,341400000.0
2007-09-05 19:00:00,79.546,79.628,79.418,79.418,335800000.0
2007-09-05 19:15:00,79.379,79.44,79.26,79.275,290000000.0
2007-09-05 19:30:00,79.266,79.296,79.238,79.272,185400000.0
2007-09-05 19:45:00,79.291,79.291,79.186,79.186,217800000.0
2007-09-05 20:00:00,79.203,79.239,78.9,78.957,254800000.0
2007-09-05 20:15:00,78.959,79.07,78.861,78.9,245200000.0
2007-09-05 20:30:00,78.913,79.014,78.892,78.917,191400000.0
2007-09-05 20:45:00,78.916,79.031,78.786,79.021,207200000.0
2007-09-05 21:00:00,79.036,79.061,78.929,79.004,209600000.0
2007-09-05 21:15:00,79.009,79.011,78.921,78.973,219200000.0
2007-09-05 21:30:00,78.979,79.08,78.902,79.049,203600000.0
2007-09-05 21:45:00,79.072,79.232,79.052,79.052,208000000.0
2007-09-05 22:00:00,79.053,79.198,79.048,79.118,196800000.0
2007-09-05 22:15:00,79.115,79.146,79.062,79.08,181800000.0
2007-09-05 22:30:00,79.084,79.12,79.061,79.103,203000000.0
2007-09-05 22:45:00,79.121,79.138,79.042,79.095,199400000.0
2007-09-05 23:00:00,79.088,79.088,78.969,79.041,228800000.0
2007-09-05 23:15:00,79.027,79.129,79.015,79.102,200400000.0
2007-09-05 23:30:00,79.099,79.179,79.079,79.104,227000000.0
2007-09-05 23:45:00,79.121,79.131,78.993,79.066,174800000.0
2007-09-06 00:00:00,79.079,79.079,78.978,79.025,181200000.0
2007-09-06 00:15:00,79.027,79.081,78.978,79.065,211800000.0
2007-09-06 00:30:00,79.061,79.079,78.999,79.079,214400000.0
2007-09-06 00:45:00,79.093,79.171,79.052,79.171,190800000.0
2007-09-06 01:00:00,79.173,79.201,79.067,79.067,197200000.0
2007-09-06 01:15:00,79.049,79.055,78.787,78.813,208800000.0
2007-09-06 01:30:00,78.828,78.853,78.719,78.779,196200000.0
2007-09-06 01:45:00,78.792,78.794,78.512,78.71,207400000.0
2007-09-06 02:00:00,78.705,78.874,78.683,78.873,198200000.0
2007-09-06 02:15:00,78.864,78.877,78.72,78.78,181200000.0
2007-09-06 02:30:00,78.776,78.858,78.732,78.777,189800000.0
2007-09-06 02:45:00,78.779,78.899,78.779,78.864,183200000.0
2007-09-06 03:00:00,78.89,78.948,78.808,78.888,182800000.0
2007-09-06 03:15:00,78.896,78.938,78.871,78.93,203600000.0
2007-09-06 03:30:00,78.98,79.201,78.936,79.023,184400000.0
2007-09-06 03:45:00,79.011,79.199,79.009,79.178,176400000.0
2007-09-06 04:00:00,79.161,79.338,79.155,79.267,187600000.0
2007-09-06 04:15:00,79.272,79.434,79.26,79.405,190200000.0
2007-09-06 04:30:00,79.414,79.438,79.195,79.234,177400000.0
2007-09-06 04:45:00,79.244,79.424,79.238,79.42,195200000.0
2007-09-06 05:00:00,79.41,79.468,79.394,79.428,181000000.0
2007-09-06 05:15:00,79.398,79.591,79.32,79.577,189200000.0
2007-09-06 05:30:00,79.569,79.592,79.395,79.444,189200000.0
2007-09-06 05:45:00,79.421,79.469,79.31,79.408,197200000.0
2007-09-06 06:00:00,79.432,79.493,79.357,79.427,186000000.0
2007-09-06 06:15:00,79.418,79.6,79.407,79.54,182800000.0
2007-09-06 06:30:00,79.536,79.636,79.508,79.636,200000000.0
2007-09-06 06:45:00,79.658,79.672,79.469,79.536,197600000.0
2007-09-06 07:00:00,79.538,79.593,79.445,79.517,197400000.0
2007-09-06 07:15:00,79.528,79.563,79.411,79.411,210600000.0
2007-09-06 07:30:00,79.431,79.476,79.393,79.412,188000000.0
2007-09-06 07:45:00,79.433,79.572,79.433,79.507,195600000.0
2007-09-06 08:00:00,79.505,79.587,79.484,79.509,193800000.0
2007-09-06 08:15:00,79.514,79.663,79.488,79.641,208400000.0
2007-09-06 08:30:00,79.631,79.632,79.493,79.498,209000000.0
2007-09-06 08:45:00,79.493,79.535,79.431,79.505,203400000.0
2007-09-06 09:00:00,79.501,79.619,79.471,79.601,195200000.0
2007-09-06 09:15:00,79.607,79.86,79.607,79.819,191400000.0
2007-09-06 09:30:00,79.822,80.064,79.808,79.996,200400000.0
2007-09-06 09:45:00,80.005,80.005,79.7,79.784,206400000.0
2007-09-06 10:00:00,79.79,79.801,79.672,79.8,195000000.0
2007-09-06 10:15:00,79.797,79.857,79.786,79.787,186000000.0
2007-09-06 10:30:00,79.769,79.885,79.708,79.885,187600000.0
2007-09-06 10:45:00,79.882,79.971,79.836,79.964,204000000.0
2007-09-06 11:00:00,79.984,80.022,79.918,79.995,216400000.0
2007-09-06 11:15:00,79.986,79.998,79.902,79.964,201000000.0
2007-09-06 11:30:00,79.958,79.958,79.804,79.818,193600000.0
2007-09-06 11:45:00,79.825,79.892,79.793,79.881,196800000.0
2007-09-06 12:00:00,79.868,79.868,79.435,79.461,192400000.0
2007-09-06 12:15:00,79.485,79.513,79.384,79.443,210400000.0
2007-09-06 12:30:00,79.427,79.477,79.369,79.444,211200000.0
2007-09-06 12:45:00,79.444,79.459,79.316,79.316,202000000.0
2007-09-06 13:00:00,79.321,79.388,79.3,79.3,206000000.0
2007-09-06 13:15:00,79.316,79.365,79.141,79.34,212000000.0
2007-09-06 13:30:00,79.334,79.419,79.306,79.4,311400000.0
2007-09-06 13:45:00,79.398,79.404,79.192,79.203,282000000.0
2007-09-06 14:00:00,79.217,79.293,79.173,79.293,371000000.0
2007-09-06 14:15:00,79.296,79.362,79.288,79.326,324600000.0
2007-09-06 14:30:00,79.354,79.536,79.354,79.514,367200000.0
2007-09-06 14:45:00,79.523,79.533,79.306,79.414,269200000.0
2007-09-06 15:00:00,79.407,79.703,79.373,79.666,337200000.0
2007-09-06 15:15:00,79.677,79.697,79.547,79.631,460000000.0
2007-09-06 15:30:00,79.562,79.705,79.359,79.475,609800000.0
2007-09-06 15:45:00,79.501,79.513,79.237,79.237,369800000.0
2007-09-06 16:00:00,79.255,79.309,79.162,79.267,597800000.0
2007-09-06 16:15:00,79.273,79.435,79.238,79.413,442200000.0
2007-09-06 16:30:00,79.423,79.589,79.382,79.524,594600000.0
2007-09-06 16:45:00,79.532,79.555,79.47,79.5,572200000.0
2007-09-06 17:00:00,79.53,79.549,79.412,79.549,627600000.0
2007-09-06 17:15:00,79.543,79.848,79.496,79.806,403000000.0
2007-09-06 17:30:00,79.809,79.898,79.77,79.816,550000000.0
2007-09-06 17:45:00,79.817,79.862,79.701,79.709,612800000.0
2007-09-06 18:00:00,79.72,79.761,79.677,79.712,439200000.0
2007-09-06 18:15:00,79.753,79.871,79.748,79.777,529800000.0
2007-09-06 18:30:00,79.785,79.833,79.761,79.774,742000000.0
2007-09-06 18:45:00,79.784,79.795,79.737,79.795,342200000.0
2007-09-06 19:00:00,79.802,79.833,79.697,79.712,335200000.0
2007-09-06 19:15:00,79.684,79.802,79.647,79.789,289800000.0
2007-09-06 19:30:00,79.786,79.786,79.712,79.772,186000000.0
2007-09-06 19:45:00,79.78,79.902,79.777,79.902,215200000.0
2007-09-06 20:00:00,79.905,79.906,79.781,79.845,256800000.0
2007-09-06 20:15:00,79.845,79.892,79.827,79.85,244000000.0
2007-09-06 20:30:00,79.844,79.857,79.811,79.829,196800000.0
2007-09-06 20:45:00,79.842,79.882,79.799,79.882,208800000.0
2007-09-06 21:00:00,79.878,79.905,79.813,79.849,209600000.0
2007-09-06 21:15:00,79.846,79.862,79.792,79.858,208400000.0
2007-09-06 21:30:00,79.865,79.88,79.761,79.813,202600000.0
2007-09-06 21:45:00,79.811,79.889,79.795,79.864,208400000.0
2007-09-06 22:00:00,79.88,79.903,79.838,79.869,196200000.0
2007-09-06 22:15:00,79.87,79.889,79.822,79.851,184400000.0
2007-09-06 22:30:00,79.848,79.879,79.826,79.851,214800000.0
2007-09-06 22:45:00,79.854,79.878,79.835,79.858,198200000.0
2007-09-06 23:00:00,79.858,79.946,79.831,79.889,239800000.0
2007-09-06 23:15:00,79.892,79.915,79.829,79.88,198600000.0
2007-09-06 23:30:00,79.895,79.92,79.839,79.92,226400000.0
2007-09-06 23:45:00,79.905,79.948,79.819,79.944,190800000.0
2007-09-07 00:00:00,79.929,79.958,79.861,79.87,181400000.0
2007-09-07 00:15:00,79.889,79.917,79.866,79.891,185000000.0
2007-09-07 00:30:00,79.888,79.904,79.824,79.86,204600000.0
2007-09-07 00:45:00,79.872,79.897,79.836,79.894,190400000.0
2007-09-07 01:00:00,79.892,79.914,79.811,79.873,184400000.0
2007-09-07 01:15:00,79.883,80.016,79.87,79.883,208000000.0
2007-09-07 01:30:00,79.889,79.902,79.8,79.814,197200000.0
2007-09-07 01:45:00,79.808,79.87,79.721,79.755,201200000.0
2007-09-07 02:00:00,79.765,79.79,79.653,79.653,198400000.0
2007-09-07 02:15:00,79.663,79.7,79.599,79.662,183000000.0
2007-09-07 02:30:00,79.659,79.683,79.59,79.62,190200000.0
2007-09-07 02:45:00,79.626,79.694,79.551,79.658,168400000.0
2007-09-07 03:00:00,79.658,79.745,79.572,79.627,183200000.0
2007-09-07 03:15:00,79.627,79.65,79.585,79.586,203200000.0
2007-09-07 03:30:00,79.578,79.687,79.516,79.649,183400000.0
2007-09-07 03:45:00,79.654,79.691,79.622,79.629,178400000.0
2007-09-07 04:00:00,79.612,79.652,79.572,79.604,188800000.0
2007-09-07 04:15:00,79.618,79.621,79.485,79.588,176000000.0
2007-09-07 04:30:00,79.58,79.637,79.519,79.634,176400000.0
2007-09-07 04:45:00,79.648,79.692,79.635,79.655,193600000.0
2007-09-07 05:00:00,79.635,79.669,79.612,79.646,182600000.0
2007-09-07 05:15:00,79.649,79.671,79.591,79.628,189800000.0
2007-09-07 05:30:00,79.655,79.673,79.604,79.626,189200000.0
2007-09-07 05:45:00,79.624,79.629,79.447,79.545,196800000.0
2007-09-07 06:00:00,79.558,79.613,79.507,79.586,186000000.0
2007-09-07 06:15:00,79.589,79.625,79.578,79.612,181800000.0
2007-09-07 06:30:00,79.613,79.621,79.53,79.545,200000000.0
2007-09-07 06:45:00,79.55,79.584,79.519,79.56,198000000.0
2007-09-07 07:00:00,79.561,79.601,79.502,79.552,195000000.0
2007-09-07 07:15:00,79.571,79.627,79.539,79.564,211000000.0
2007-09-07 07:30:00,79.562,79.664,79.526,79.645,191200000.0
2007-09-07 07:45:00,79.641,79.658,79.578,79.59,189200000.0
2007-09-07 08:00:00,79.598,79.631,79.558,79.618,193000000.0
2007-09-07 08:15:00,79.618,79.637,79.565,79.6,208400000.0
2007-09-07 08:30:00,79.584,79.642,79.578,79.594,209600000.0
2007-09-07 08:45:00,79.593,79.626,79.54,79.543,204200000.0
2007-09-07 09:00:00,79.543,79.616,79.538,79.559,195600000.0
2007-09-07 09:15:00,79.546,79.554,79.442,79.546,192400000.0
2007-09-07 09:30:00,79.547,79.581,79.47,79.492,200400000.0
2007-09-07 09:45:00,79.501,79.568,79.463,79.557,206400000.0
2007-09-07 10:00:00,79.578,79.6,79.464,79.496,195200000.0
2007-09-07 10:15:00,79.465,79.574,79.459,79.535,187200000.0
2007-09-07 10:30:00,79.526,79.567,79.401,79.458,187400000.0
2007-09-07 10:45:00,79.456,79.481,79.383,79.408,205200000.0
2007-09-07 11:00:00,79.418,79.44,79.259,79.321,216800000.0
2007-09-07 11:15:00,79.309,79.407,79.271,79.344,201600000.0
2007-09-07 11:30:00,79.343,79.376,79.323,79.356,192800000.0
2007-09-07 11:45:00,79.36,79.385,79.277,79.385,197200000.0
2007-09-07 12:00:00,79.403,79.532,79.403,79.504,191400000.0
2007-09-07 12:15:00,79.5,79.541,79.437,79.528,209000000.0
2007-09-07 12:30:00,79.531,79.617,79.486,79.617,211600000.0
2007-09-07 12:45:00,79.607,79.651,79.592,79.612,201000000.0
2007-09-07 13:00:00,79.606,79.609,79.468,79.468,206400000.0
2007-09-07 13:15:00,79.469,79.567,79.445,79.524,211600000.0
2007-09-07 13:30:00,79.52,79.525,79.44,79.455,312200000.0
2007-09-07 13:45:00,79.459,79.572,79.435,79.45,283800000.0
2007-09-07 14:00:00,79.454,79.531,79.424,79.502,372400000.0
2007-09-07 14:15:00,79.507,79.655,79.483,79.541,326800000.0
2007-09-07 14:30:00,79.358,79.358,78.734,78.767,363600000.0
2007-09-07 14:45:00,78.754,78.924,78.675,78.92,268800000.0
2007-09-07 15:00:00,78.923,78.999,78.742,78.816,343200000.0
2007-09-07 15:15:00,78.818,78.842,78.713,78.805,457600000.0
2007-09-07 15:30:00,78.704,78.779,78.472,78.549,608600000.0
2007-09-07 15:45:00,78.567,78.724,78.56,78.724,370800000.0
2007-09-07 16:00:00,78.722,78.767,78.618,78.663,598800000.0
2007-09-07 16:15:00,78.648,78.758,78.619,78.693,440600000.0
2007-09-07 16:30:00,78.685,78.685,78.437,78.47,593400000.0
2007-09-07 16:45:00,78.447,78.454,78.167,78.198,571800000.0
2007-09-07 17:00:00,78.215,78.242,78.08,78.083,626400000.0
2007-09-07 17:15:00,78.083,78.083,77.665,77.68,403800000.0
2007-09-07 17:30:00,77.667,78.099,77.624,77.993,553400000.0
2007-09-07 17:45:00,78.03,78.232,78.03,78.189,612200000.0
2007-09-07 18:00:00,78.185,78.19,77.987,78.174,439000000.0
2007-09-07 18:15:00,78.199,78.45,78.084,78.45,531800000.0
2007-09-07 18:30:00,78.47,78.518,78.352,78.407,741000000.0
2007-09-07 18:45:00,78.397,78.473,78.349,78.473,341600000.0
2007-09-07 19:00:00,78.461,78.688,78.446,78.67,335400000.0
2007-09-07 19:15:00,78.674,78.674,78.545,78.548,291200000.0
2007-09-07 19:30:00,78.557,78.632,78.446,78.457,184800000.0
2007-09-07 19:45:00,78.446,78.467,78.287,78.311,225200000.0
2007-09-07 20:00:00,78.298,78.298,78.216,78.289,255200000.0
2007-09-07 20:15:00,78.302,78.395,78.302,78.328,244800000.0
2007-09-07 20:30:00,78.333,78.457,78.29,78.424,201600000.0
2007-09-07 20:45:00,78.402,78.402,78.183,78.191,208400000.0
2007-09-07 21:00:00,78.212,78.371,78.212,78.366,208800000.0
2007-09-07 21:15:00,78.364,78.396,78.077,78.146,219200000.0
2007-09-07 21:30:00,78.142,78.261,78.122,78.233,202000000.0
2007-09-07 21:45:00,78.223,78.475,78.202,78.334,207800000.0
2007-09-07 22:00:00,78.338,78.373,78.309,78.365,199400000.0
2007-09-07 22:15:00,78.365,78.428,78.362,78.404,187000000.0
2007-09-07 22:30:00,78.43,78.451,78.356,78.379,218000000.0
2007-09-07 22:45:00,78.374,78.398,78.284,78.299,204600000.0
2007-09-09 23:00:00,77.799,77.842,77.611,77.621,232800000.0
2007-09-09 23:15:00,77.597,77.621,77.532,77.592,200200000.0
2007-09-09 23:30:00,77.581,77.59,77.478,77.59,227600000.0
2007-09-09 23:45:00,77.593,77.653,77.532,77.594,190000000.0
2007-09-10 00:00:00,77.599,77.612,77.371,77.444,182400000.0
2007-09-10 00:15:00,77.473,77.489,77.387,77.489,211600000.0
2007-09-10 00:30:00,77.462,77.499,77.257,77.317,205800000.0
2007-09-10 00:45:00,77.317,77.333,77.213,77.231,189200000.0
2007-09-10 01:00:00,77.239,77.422,77.218,77.403,196600000.0
2007-09-10 01:15:00,77.402,77.406,77.233,77.295,206800000.0
2007-09-10 01:30:00,77.302,77.498,77.291,77.485,196600000.0
2007-09-10 01:45:00,77.491,77.525,77.401,77.423,199800000.0
2007-09-10 02:00:00,77.43,77.506,77.353,77.361,197600000.0
2007-09-10 02:15:00,77.372,77.413,77.268,77.292,180000000.0
2007-09-10 02:30:00,77.297,77.329,77.099,77.099,190400000.0
2007-09-10 02:45:00,77.075,77.075,76.915,76.964,165800000.0
2007-09-10 03:00:00,76.972,77.039,76.898,76.976,182400000.0
2007-09-10 03:15:00,77.005,77.098,76.979,77.025,203200000.0
2007-09-10 03:30:00,77.028,77.211,76.958,77.211,183800000.0
2007-09-10 03:45:00,77.216,77.6,77.216,77.439,176400000.0
2007-09-10 04:00:00,77.444,77.479,77.338,77.338,188200000.0
2007-09-10 04:15:00,77.346,77.438,77.311,77.365,189800000.0
2007-09-10 04:30:00,77.373,77.405,77.287,77.314,179600000.0
2007-09-10 04:45:00,77.322,77.402,77.322,77.368,194400000.0
2007-09-10 05:00:00,77.362,77.378,77.286,77.293,183200000.0
2007-09-10 05:15:00,77.286,77.351,77.233,77.342,190800000.0
2007-09-10 05:30:00,77.347,77.474,77.341,77.474,187600000.0
2007-09-10 05:45:00,77.46,77.824,77.451,77.812,197200000.0
2007-09-10 06:00:00,77.823,77.823,77.636,77.737,187000000.0
2007-09-10 06:15:00,77.745,77.905,77.705,77.901,174800000.0
2007-09-10 06:30:00,77.918,78.015,77.883,77.891,200400000.0
2007-09-10 06:45:00,77.889,78.014,77.875,77.964,198800000.0
2007-09-10 07:00:00,77.966,77.966,77.705,77.78,197000000.0
2007-09-10 07:15:00,77.784,77.827,77.757,77.792,211600000.0
2007-09-10 07:30:00,77.796,77.802,77.694,77.709,184800000.0
2007-09-10 07:45:00,77.707,77.77,77.645,77.709,198800000.0
2007-09-10 08:00:00,77.716,77.795,77.696,77.778,193000000.0
2007-09-10 08:15:00,77.797,78.062,77.797,77.931,210800000.0
2007-09-10 08:30:00,77.926,78.034,77.913,78.019,208600000.0
2007-09-10 08:45:00,78.013,78.018,77.916,77.936,204200000.0
2007-09-10 09:00:00,77.946,78.096,77.943,78.06,194600000.0
2007-09-10 09:15:00,78.064,78.289,78.055,78.207,191400000.0
2007-09-10 09:30:00,78.2,78.245,78.153,78.219,200000000.0
2007-09-10 09:45:00,78.235,78.403,78.199,78.329,205600000.0
2007-09-10 10:00:00,78.333,78.453,78.283,78.431,194600000.0
2007-09-10 10:15:00,78.432,78.455,78.252,78.252,185800000.0
2007-09-10 10:30:00,78.236,78.362,78.185,78.352,186600000.0
2007-09-10 10:45:00,78.345,78.531,78.344,78.468,204800000.0
2007-09-10 11:00:00,78.467,78.695,78.393,78.685,217000000.0
2007-09-10 11:15:00,78.692,78.774,78.657,78.763,201400000.0
2007-09-10 11:30:00,78.748,78.814,78.698,78.771,194000000.0
2007-09-10 11:45:00,78.774,78.774,78.604,78.725,196200000.0
2007-09-10 12:00:00,78.717,78.75,78.683,78.719,192400000.0
2007-09-10 12:15:00,78.72,78.722,78.574,78.579,210400000.0
2007-09-10 12:30:00,78.572,78.66,78.514,78.603,210600000.0
2007-09-10 12:45:00,78.616,78.815,78.604,78.811,200200000.0
2007-09-10 13:00:00,78.835,78.883,78.763,78.763,205200000.0
2007-09-10 13:15:00,78.774,78.774,78.56,78.654,211200000.0
2007-09-10 13:30:00,78.658,78.72,78.618,78.645,312800000.0
2007-09-10 13:45:00,78.646,78.664,78.594,78.633,283200000.0
2007-09-10 14:00:00,78.624,78.702,78.585,78.686,373200000.0
2007-09-10 14:15:00,78.697,78.762,78.697,78.755,326000000.0
2007-09-10 14:30:00,78.754,78.902,78.732,78.881,367800000.0
2007-09-10 14:45:00,78.878,79.142,78.866,79.142,269200000.0
2007-09-10 15:00:00,79.15,79.341,79.12,79.12,338000000.0
2007-09-10 15:15:00,79.122,79.229,79.075,79.157,460000000.0
2007-09-10 15:30:00,79.076,79.251,79.065,79.079,609000000.0
2007-09-10 15:45:00,79.081,79.081,78.869,78.881,370600000.0
2007-09-10 16:00:00,78.857,78.857,78.563,78.569,601400000.0
2007-09-10 16:15:00,78.584,78.791,78.561,78.663,440600000.0
2007-09-10 16:30:00,78.666,78.672,78.426,78.457,593400000.0
2007-09-10 16:45:00,78.444,78.492,78.222,78.242,574000000.0
2007-09-10 17:00:00,78.282,78.638,78.282,78.387,624600000.0
2007-09-10 17:15:00,78.386,78.514,78.347,78.499,402600000.0
2007-09-10 17:30:00,78.479,78.552,78.398,78.551,552400000.0
2007-09-10 17:45:00,78.547,78.679,78.541,78.639,612000000.0
2007-09-10 18:00:00,78.646,78.662,78.591,78.591,437600000.0
2007-09-10 18:15:00,78.578,78.679,78.46,78.642,531600000.0
2007-09-10 18:30:00,78.639,78.652,78.588,78.645,738200000.0
2007-09-10 18:45:00,78.649,78.659,78.603,78.654,342200000.0
2007-09-10 19:00:00,78.643,78.744,78.617,78.676,335200000.0
2007-09-10 19:15:00,78.67,78.826,78.67,78.818,290000000.0
2007-09-10 19:30:00,78.841,78.976,78.836,78.876,184800000.0
2007-09-10 19:45:00,78.876,78.886,78.703,78.703,204600000.0
2007-09-10 20:00:00,78.693,78.774,78.612,78.762,259400000.0
2007-09-10 20:15:00,78.756,78.908,78.737,78.908,244000000.0
2007-09-10 20:30:00,78.924,78.943,78.876,78.921,193000000.0
2007-09-10 20:45:00,78.905,78.947,78.838,78.926,210000000.0
2007-09-10 21:00:00,78.938,79.219,78.891,79.174,210400000.0
2007-09-10 21:15:00,79.164,79.505,79.156,79.432,224400000.0
2007-09-10 21:30:00,79.425,79.457,79.228,79.239,203400000.0
2007-09-10 21:45:00,79.227,79.244,79.096,79.099,207400000.0
2007-09-10 22:00:00,79.101,79.141,79.054,79.124,200400000.0
2007-09-10 22:15:00,79.121,79.184,79.077,79.179,184400000.0
2007-09-10 22:30:00,79.192,79.261,79.188,79.196,212200000.0
2007-09-10 22:45:00,79.197,79.253,79.182,79.22,199400000.0
2007-09-10 23:00:00,79.202,79.202,79.085,79.102,235000000.0
2007-09-10 23:15:00,79.12,79.168,78.976,79.009,200200000.0
2007-09-10 23:30:00,79.003,79.015,78.942,78.99,226400000.0
2007-09-10 23:45:00,79.011,79.011,78.884,78.988,190400000.0
2007-09-11 00:00:00,78.984,79.003,78.894,78.974,180800000.0
2007-09-11 00:15:00,78.974,78.99,78.832,78.917,217000000.0
2007-09-11 00:30:00,78.9,78.965,78.89,78.939,212800000.0
2007-09-11 00:45:00,78.932,78.932,78.861,78.886,190800000.0
2007-09-11 01:00:00,78.888,78.894,78.783,78.842,197800000.0
2007-09-11 01:15:00,78.847,78.847,78.666,78.706,206800000.0
2007-09-11 01:30:00,78.691,78.726,78.63,78.707,195000000.0
2007-09-11 01:45:00,78.705,78.817,78.684,78.817,204000000.0
2007-09-11 02:00:00,78.817,79.028,78.801,78.911,197600000.0
2007-09-11 02:15:00,78.92,78.927,78.716,78.741,181800000.0
2007-09-11 02:30:00,78.74,78.74,78.656,78.669,189200000.0
2007-09-11 02:45:00,78.655,78.679,78.529,78.566,164000000.0
2007-09-11 03:00:00,78.577,78.611,78.503,78.583,180600000.0
2007-09-11 03:15:00,78.598,78.603,78.557,78.593,203200000.0
2007-09-11 03:30:00,78.605,78.731,78.533,78.687,183400000.0
2007-09-11 03:45:00,78.68,78.815,78.675,78.802,177600000.0
2007-09-11 04:00:00,78.79,78.796,78.724,78.746,188400000.0
2007-09-11 04:15:00,78.755,78.81,78.707,78.798,177600000.0
2007-09-11 04:30:00,78.78,78.853,78.729,78.842,177600000.0
2007-09-11 04:45:00,78.856,78.915,78.83,78.873,192000000.0
2007-09-11 05:00:00,78.844,78.882,78.798,78.814,181800000.0
2007-09-11 05:15:00,78.812,78.837,78.756,78.812,190400000.0
2007-09-11 05:30:00,78.827,78.841,78.775,78.841,187600000.0
2007-09-11 05:45:00,78.847,78.888,78.769,78.808,196200000.0
2007-09-11 06:00:00,78.833,78.924,78.791,78.924,187600000.0
2007-09-11 06:15:00,78.901,79.089,78.901,79.033,174800000.0
2007-09-11 06:30:00,79.024,79.072,78.968,79.072,199800000.0
2007-09-11 06:45:00,79.083,79.191,79.024,79.054,199600000.0
2007-09-11 07:00:00,79.059,79.204,79.037,79.136,196800000.0
2007-09-11 07:15:00,79.126,79.21,79.101,79.112,211600000.0
2007-09-11 07:30:00,79.104,79.124,78.941,79.026,190200000.0
2007-09-11 07:45:00,79.006,79.193,79.004,79.18,194000000.0
2007-09-11 08:00:00,79.17,79.209,79.028,79.051,193400000.0
2007-09-11 08:15:00,79.067,79.12,79.023,79.053,208600000.0
2007-09-11 08:30:00,79.047,79.151,79.047,79.08,209400000.0
2007-09-11 08:45:00,79.073,79.112,78.692,78.767,203400000.0
2007-09-11 09:00:00,78.796,78.866,78.674,78.866,195400000.0
2007-09-11 09:15:00,78.883,78.922,78.776,78.776,191800000.0
2007-09-11 09:30:00,78.787,78.81,78.66,78.775,199400000.0
2007-09-11 09:45:00,78.785,78.804,78.7,78.788,206400000.0
2007-09-11 10:00:00,78.795,78.801,78.633,78.746,196400000.0
2007-09-11 10:15:00,78.748,78.913,78.745,78.89,187400000.0
2007-09-11 10:30:00,78.888,79.12,78.884,79.12,187200000.0
2007-09-11 10:45:00,79.108,79.125,78.88,78.979,203600000.0
2007-09-11 11:00:00,78.973,79.076,78.96,79.053,216200000.0
2007-09-11 11:15:00,79.06,79.092,79.031,79.092,201400000.0
2007-09-11 11:30:00,79.097,79.117,78.989,78.989,193000000.0
2007-09-11 11:45:00,78.982,79.055,78.915,79.026,196800000.0
2007-09-11 12:00:00,79.025,79.025,78.894,78.974,192000000.0
2007-09-11 12:15:00,78.975,79.027,78.886,78.99,209400000.0
2007-09-11 12:30:00,78.985,79.003,78.892,78.945,210600000.0
2007-09-11 12:45:00,78.954,79.002,78.931,78.937,201600000.0
2007-09-11 13:00:00,78.945,79.044,78.944,79.009,205200000.0
2007-09-11 13:15:00,79.021,79.149,79.001,79.128,210000000.0
2007-09-11 13:30:00,79.143,79.167,79.116,79.141,312400000.0
2007-09-11 13:45:00,79.141,79.43,79.141,79.422,281600000.0
2007-09-11 14:00:00,79.44,79.622,79.363,79.363,372800000.0
2007-09-11 14:15:00,79.362,79.437,79.362,79.379,324800000.0
2007-09-11 14:30:00,79.368,79.43,79.343,79.354,367800000.0
2007-09-11 14:45:00,79.346,79.37,79.222,79.231,267400000.0
2007-09-11 15:00:00,79.238,79.344,79.181,79.344,335800000.0
2007-09-11 15:15:00,79.337,79.411,79.248,79.361,457800000.0
2007-09-11 15:30:00,79.295,79.465,79.28,79.447,608800000.0
2007-09-11 15:45:00,79.446,79.492,79.358,79.383,371600000.0
2007-09-11 16:00:00,79.37,79.464,79.321,79.392,601200000.0
2007-09-11 16:15:00,79.399,79.602,79.388,79.572,441600000.0
2007-09-11 16:30:00,79.579,79.804,79.545,79.801,593800000.0
2007-09-11 16:45:00,79.783,79.867,79.727,79.852,572400000.0
2007-09-11 17:00:00,79.829,79.829,79.599,79.721,624800000.0
2007-09-11 17:15:00,79.732,79.876,79.691,79.875,402200000.0
2007-09-11 17:30:00,79.856,79.934,79.827,79.882,551000000.0
2007-09-11 17:45:00,79.874,79.957,79.848,79.911,611200000.0
2007-09-11 18:00:00,79.916,79.951,79.857,79.931,438800000.0
2007-09-11 18:15:00,79.923,80.149,79.912,80.138,530600000.0
2007-09-11 18:30:00,80.16,80.32,80.149,80.276,738800000.0
2007-09-11 18:45:00,80.285,80.285,80.186,80.274,342400000.0
2007-09-11 19:00:00,80.275,80.392,80.273,80.329,335200000.0
2007-09-11 19:15:00,80.319,80.326,80.23,80.301,289400000.0
2007-09-11 19:30:00,80.306,80.479,80.295,80.403,186000000.0
2007-09-11 19:45:00,80.4,80.515,80.4,80.476,211000000.0
2007-09-11 20:00:00,80.476,80.691,80.476,80.677,256000000.0
2007-09-11 20:15:00,80.667,80.718,80.617,80.631,244600000.0
2007-09-11 20:30:00,80.665,80.705,80.624,80.692,191400000.0
2007-09-11 20:45:00,80.692,80.692,80.581,80.691,210000000.0
2007-09-11 21:00:00,80.689,80.689,80.631,80.653,210400000.0
2007-09-11 21:15:00,80.651,80.709,80.638,80.695,222000000.0
2007-09-11 21:30:00,80.691,80.767,80.554,80.554,201400000.0
2007-09-11 21:45:00,80.538,80.693,80.498,80.663,207400000.0
2007-09-11 22:00:00,80.668,80.716,80.661,80.673,197200000.0
2007-09-11 22:15:00,80.668,80.701,80.61,80.684,185000000.0
2007-09-11 22:30:00,80.696,80.766,80.598,80.759,198800000.0
2007-09-11 22:45:00,80.75,80.753,80.688,80.693,198400000.0
2007-09-11 23:00:00,80.717,80.742,80.557,80.628,230400000.0
2007-09-11 23:15:00,80.629,80.69,80.597,80.654,199800000.0
2007-09-11 23:30:00,80.66,80.673,80.536,80.563,226600000.0
2007-09-11 23:45:00,80.591,80.666,80.543,80.613,187000000.0
2007-09-12 00:00:00,80.623,80.669,80.569,80.582,181200000.0
2007-09-12 00:15:00,80.588,80.661,80.543,80.613,211200000.0
2007-09-12 00:30:00,80.605,80.672,80.587,80.634,213600000.0
2007-09-12 00:45:00,80.636,80.756,80.623,80.709,190800000.0
2007-09-12 01:00:00,80.687,80.695,80.57,80.622,203000000.0
2007-09-12 01:15:00,80.632,80.65,80.598,80.626,207800000.0
2007-09-12 01:30:00,80.644,80.722,80.633,80.677,197200000.0
2007-09-12 01:45:00,80.673,80.689,80.552,80.582,200800000.0
2007-09-12 02:00:00,80.593,80.732,80.53,80.727,197200000.0
2007-09-12 02:15:00,80.723,80.725,80.574,80.674,182800000.0
2007-09-12 02:30:00,80.669,80.698,80.628,80.645,198200000.0
2007-09-12 02:45:00,80.653,80.672,80.536,80.651,160000000.0
2007-09-12 03:00:00,80.649,80.681,80.561,80.584,182800000.0
2007-09-12 03:15:00,80.579,80.579,80.508,80.537,202600000.0
2007-09-12 03:30:00,80.525,80.557,80.45,80.555,185400000.0
2007-09-12 03:45:00,80.544,80.548,80.439,80.439,177000000.0
2007-09-12 04:00:00,80.433,80.486,80.432,80.442,188800000.0
2007-09-12 04:15:00,80.436,80.455,80.279,80.355,189800000.0
2007-09-12 04:30:00,80.351,80.472,80.351,80.389,177800000.0
2007-09-12 04:45:00,80.396,80.491,80.385,80.491,197400000.0
2007-09-12 05:00:00,80.48,80.505,80.435,80.493,182400000.0
2007-09-12 05:15:00,80.497,80.524,80.443,80.465,189800000.0
2007-09-12 05:30:00,80.47,80.473,80.407,80.432,188800000.0
2007-09-12 05:45:00,80.434,80.682,80.429,80.682,195600000.0
2007-09-12 06:00:00,80.701,80.712,80.518,80.587,191800000.0
2007-09-12 06:15:00,80.594,80.645,80.538,80.645,175600000.0
2007-09-12 06:30:00,80.651,80.693,80.621,80.652,198800000.0
2007-09-12 06:45:00,80.649,80.73,80.639,80.715,197200000.0
2007-09-12 07:00:00,80.71,80.717,80.588,80.624,196000000.0
2007-09-12 07:15:00,80.617,80.646,80.518,80.518,211600000.0
2007-09-12 07:30:00,80.536,80.565,80.357,80.364,196000000.0
2007-09-12 07:45:00,80.359,80.383,80.291,80.307,196000000.0
2007-09-12 08:00:00,80.311,80.436,80.288,80.425,202600000.0
2007-09-12 08:15:00,80.445,80.451,80.322,80.412,208800000.0
2007-09-12 08:30:00,80.411,80.499,80.411,80.43,209000000.0
2007-09-12 08:45:00,80.427,80.498,80.415,80.449,204600000.0
2007-09-12 09:00:00,80.448,80.628,80.406,80.625,194600000.0
2007-09-12 09:15:00,80.617,80.668,80.576,80.637,191600000.0
2007-09-12 09:30:00,80.648,80.653,80.506,80.549,200800000.0
2007-09-12 09:45:00,80.569,80.602,80.415,80.507,206800000.0
2007-09-12 10:00:00,80.503,80.609,80.414,80.543,195200000.0
2007-09-12 10:15:00,80.557,80.659,80.544,80.617,187200000.0
2007-09-12 10:30:00,80.601,80.673,80.533,80.581,187400000.0
2007-09-12 10:45:00,80.563,80.583,80.447,80.529,205200000.0
2007-09-12 11:00:00,80.547,80.56,80.449,80.484,217600000.0
2007-09-12 11:15:00,80.48,80.507,80.432,80.432,201400000.0
2007-09-12 11:30:00,80.429,80.447,80.407,80.446,192400000.0
2007-09-12 11:45:00,80.451,80.488,80.403,80.466,197200000.0
2007-09-12 12:00:00,80.469,80.588,80.457,80.57,192800000.0
2007-09-12 12:15:00,80.58,80.616,80.502,80.53,209000000.0
2007-09-12 12:30:00,80.53,80.595,80.468,80.593,211200000.0
2007-09-12 12:45:00,80.596,80.633,80.421,80.43,201600000.0
2007-09-12 13:00:00,80.417,80.54,80.417,80.515,205800000.0
2007-09-12 13:15:00,80.528,80.587,80.375,80.464,211400000.0
2007-09-12 13:30:00,80.491,80.559,80.462,80.502,313200000.0
2007-09-12 13:45:00,80.515,80.547,80.44,80.483,282600000.0
2007-09-12 14:00:00,80.473,80.476,80.417,80.467,372600000.0
2007-09-12 14:15:00,80.46,80.477,80.416,80.445,324600000.0
2007-09-12 14:30:00,80.445,80.619,80.439,80.61,368400000.0
2007-09-12 14:45:00,80.611,80.699,80.574,80.661,268800000.0
2007-09-12 15:00:00,80.674,80.713,80.603,80.698,338400000.0
2007-09-12 15:15:00,80.701,80.825,80.692,80.802,459400000.0
2007-09-12 15:30:00,80.737,80.872,80.67,80.722,609800000.0
2007-09-12 15:45:00,80.738,81.078,80.738,81.067,372000000.0
2007-09-12 16:00:00,81.065,81.168,81.027,81.09,600200000.0
2007-09-12 16:15:00,81.093,81.343,81.058,81.343,439800000.0
2007-09-12 16:30:00,81.359,81.397,81.267,81.267,591200000.0
2007-09-12 16:45:00,81.284,81.323,81.205,81.248,574000000.0
2007-09-12 17:00:00,81.226,81.335,81.166,81.334,626400000.0
2007-09-12 17:15:00,81.358,81.421,81.353,81.358,402800000.0
2007-09-12 17:30:00,81.358,81.414,81.326,81.338,552000000.0
2007-09-12 17:45:00,81.348,81.544,81.348,81.508,611400000.0
2007-09-12 18:00:00,81.514,81.659,81.507,81.653,438400000.0
2007-09-12 18:15:00,81.657,81.657,81.376,81.388,531400000.0
2007-09-12 18:30:00,81.398,81.455,81.378,81.406,738800000.0
2007-09-12 18:45:00,81.405,81.57,81.376,81.555,340800000.0
2007-09-12 19:00:00,81.573,81.573,81.31,81.341,335200000.0
2007-09-12 19:15:00,81.332,81.44,81.332,81.413,288800000.0
2007-09-12 19:30:00,81.418,81.562,81.402,81.555,185600000.0
2007-09-12 19:45:00,81.576,81.69,81.552,81.642,211200000.0
2007-09-12 20:00:00,81.646,81.679,81.584,81.679,255400000.0
2007-09-12 20:15:00,81.668,81.68,81.548,81.548,243000000.0
2007-09-12 20:30:00,81.564,81.607,81.474,81.502,192200000.0
2007-09-12 20:45:00,81.512,81.522,81.454,81.497,209600000.0
2007-09-12 21:00:00,81.503,81.509,81.325,81.345,209400000.0
2007-09-12 21:15:00,81.346,81.419,81.339,81.378,216000000.0
2007-09-12 21:30:00,81.391,81.434,81.297,81.434,203400000.0
2007-09-12 21:45:00,81.44,81.482,81.356,81.356,196800000.0
2007-09-12 22:00:00,81.412,81.416,81.302,81.369,200400000.0
2007-09-12 22:15:00,81.342,81.399,81.306,81.39,189800000.0
2007-09-12 22:30:00,81.4,81.41,81.205,81.236,207000000.0
2007-09-12 22:45:00,81.234,81.366,81.187,81.217,200000000.0
2007-09-12 23:00:00,81.17,81.393,81.128,81.389,231400000.0
2007-09-12 23:15:00,81.388,81.421,81.267,81.331,199600000.0
2007-09-12 23:30:00,81.323,81.374,81.276,81.301,225200000.0
2007-09-12 23:45:00,81.302,81.319,81.191,81.282,181800000.0
2007-09-13 00:00:00,81.28,81.332,81.272,81.289,150800000.0
2007-09-13 00:15:00,81.301,81.35,81.285,81.332,212400000.0
2007-09-13 00:30:00,81.316,81.328,81.156,81.168,206800000.0
2007-09-13 00:45:00,81.068,81.147,81.026,81.091,190800000.0
2007-09-13 01:00:00,81.077,81.11,80.725,80.833,190600000.0
2007-09-13 01:15:00,80.845,80.985,80.832,80.969,207400000.0
2007-09-13 01:30:00,80.957,81.121,80.91,81.083,197200000.0
2007-09-13 01:45:00,81.097,81.11,80.986,80.997,200200000.0
2007-09-13 02:00:00,81.001,81.053,80.968,81.023,198400000.0
2007-09-13 02:15:00,81.022,81.047,80.89,81.047,185600000.0
2007-09-13 02:30:00,81.058,81.201,81.025,81.18,189800000.0
2007-09-13 02:45:00,81.168,81.168,80.952,81.045,169800000.0
2007-09-13 03:00:00,81.027,81.045,80.917,81.04,188800000.0
2007-09-13 03:15:00,81.023,81.023,80.947,80.966,203600000.0
2007-09-13 03:30:00,80.967,81.034,80.909,80.98,184000000.0
2007-09-13 03:45:00,80.969,81.043,80.957,81.03,177600000.0
2007-09-13 04:00:00,81.001,81.016,80.972,80.983,188000000.0
2007-09-13 04:15:00,80.991,81.0,80.905,80.964,175400000.0
2007-09-13 04:30:00,80.957,81.007,80.904,80.96,178000000.0
2007-09-13 04:45:00,80.978,81.059,80.937,81.008,201600000.0
2007-09-13 05:00:00,80.989,81.015,80.951,81.004,169600000.0
2007-09-13 05:15:00,81.003,81.012,80.93,80.94,177600000.0
2007-09-13 05:30:00,80.934,80.953,80.881,80.918,189200000.0
2007-09-13 05:45:00,80.921,80.969,80.841,80.962,195600000.0
2007-09-13 06:00:00,80.971,81.018,80.876,81.005,188200000.0
2007-09-13 06:15:00,81.016,81.085,80.983,81.055,169600000.0
2007-09-13 06:30:00,81.035,81.056,80.975,80.995,199800000.0
2007-09-13 06:45:00,81.01,81.042,80.98,81.041,197800000.0
2007-09-13 07:00:00,81.057,81.057,80.85,80.903,196000000.0
2007-09-13 07:15:00,80.915,80.936,80.873,80.93,211000000.0
2007-09-13 07:30:00,80.935,81.0,80.935,80.937,190600000.0
2007-09-13 07:45:00,80.94,80.981,80.878,80.981,195200000.0
2007-09-13 08:00:00,80.934,81.066,80.934,81.051,194400000.0
2007-09-13 08:15:00,81.066,81.142,81.04,81.093,208400000.0
2007-09-13 08:30:00,81.108,81.197,81.099,81.142,209600000.0
2007-09-13 08:45:00,81.134,81.144,81.034,81.036,211200000.0
2007-09-13 09:00:00,81.032,81.104,81.002,81.096,195200000.0
2007-09-13 09:15:00,81.099,81.324,81.078,81.298,192000000.0
2007-09-13 09:30:00,81.328,81.5,81.326,81.463,200000000.0
2007-09-13 09:45:00,81.467,81.484,81.311,81.447,205600000.0
2007-09-13 10:00:00,81.444,81.746,81.399,81.746,194600000.0
2007-09-13 10:15:00,81.749,81.872,81.749,81.862,188000000.0
2007-09-13 10:30:00,81.843,81.866,81.716,81.819,187200000.0
2007-09-13 10:45:00,81.833,81.959,81.812,81.925,204800000.0
2007-09-13 11:00:00,81.963,81.972,81.807,81.904,218000000.0
2007-09-13 11:15:00,81.91,81.999,81.863,81.863,201600000.0
2007-09-13 11:30:00,81.877,82.053,81.877,82.021,193000000.0
2007-09-13 11:45:00,82.027,82.111,82.009,82.051,196800000.0
2007-09-13 12:00:00,82.062,82.086,82.037,82.065,191400000.0
2007-09-13 12:15:00,82.069,82.166,82.023,82.136,209000000.0
2007-09-13 12:30:00,82.129,82.187,82.061,82.155,211800000.0
2007-09-13 12:45:00,82.148,82.148,81.981,81.981,200800000.0
2007-09-13 13:00:00,81.984,81.987,81.835,81.85,206600000.0
2007-09-13 13:15:00,81.873,81.959,81.765,81.858,211000000.0
2007-09-13 13:30:00,81.877,81.911,81.837,81.906,311200000.0
2007-09-13 13:45:00,81.899,81.931,81.633,81.798,283600000.0
2007-09-13 14:00:00,81.789,82.041,81.767,82.04,372400000.0
2007-09-13 14:15:00,82.041,82.056,81.936,81.96,325400000.0
2007-09-13 14:30:00,81.97,82.075,81.97,82.027,368200000.0
2007-09-13 14:45:00,82.043,82.131,82.034,82.107,268600000.0
2007-09-13 15:00:00,82.114,82.375,82.106,82.374,337200000.0
2007-09-13 15:15:00,82.366,82.371,82.2,82.286,459800000.0
2007-09-13 15:30:00,82.21,82.338,82.173,82.222,608400000.0
2007-09-13 15:45:00,82.2,82.376,82.086,82.353,371000000.0
2007-09-13 16:00:00,82.341,82.446,82.267,82.338,600400000.0
2007-09-13 16:15:00,82.369,82.644,82.342,82.587,439000000.0
2007-09-13 16:30:00,82.589,82.768,82.547,82.652,594600000.0
2007-09-13 16:45:00,82.669,82.721,82.646,82.705,569200000.0
2007-09-13 17:00:00,82.71,82.724,82.631,82.675,626600000.0
2007-09-13 17:15:00,82.673,82.725,82.668,82.706,402000000.0
2007-09-13 17:30:00,82.696,82.718,82.558,82.599,550600000.0
2007-09-13 17:45:00,82.602,82.669,82.576,82.669,578800000.0
2007-09-13 18:00:00,82.68,82.71,82.584,82.604,439600000.0
2007-09-13 18:15:00,82.6,82.732,82.6,82.715,530400000.0
2007-09-13 18:30:00,82.719,82.739,82.666,82.666,740000000.0
2007-09-13 18:45:00,82.668,82.7,82.599,82.67,341800000.0
2007-09-13 19:00:00,82.657,82.777,82.657,82.762,336800000.0
2007-09-13 19:15:00,82.763,82.907,82.753,82.858,289400000.0
2007-09-13 19:30:00,82.867,82.897,82.813,82.863,185800000.0
2007-09-13 19:45:00,82.87,82.898,82.743,82.752,218600000.0
2007-09-13 20:00:00,82.759,82.803,82.678,82.729,256400000.0
2007-09-13 20:15:00,82.705,82.715,82.563,82.628,244200000.0
2007-09-13 20:30:00,82.604,82.604,82.451,82.527,191400000.0
2007-09-13 20:45:00,82.548,82.579,82.486,82.503,209600000.0
2007-09-13 21:00:00,82.505,82.643,82.505,82.625,209400000.0
2007-09-13 21:15:00,82.639,82.658,82.582,82.586,208400000.0
2007-09-13 21:30:00,82.589,82.594,82.392,82.516,204000000.0
2007-09-13 21:45:00,82.528,82.547,82.429,82.429,208400000.0
2007-09-13 22:00:00,82.422,82.458,82.386,82.444,205800000.0
2007-09-13 22:15:00,82.441,82.445,82.263,82.273,193600000.0
2007-09-13 22:30:00,82.308,82.314,82.251,82.268,203600000.0
2007-09-13 22:45:00,82.287,82.287,81.788,81.852,190800000.0
2007-09-13 23:00:00,81.865,81.865,81.556,81.615,232800000.0
2007-09-13 23:15:00,81.613,81.857,81.59,81.664,198200000.0
2007-09-13 23:30:00,81.665,81.679,81.23,81.23,227600000.0
2007-09-13 23:45:00,81.178,81.296,81.118,81.175,191000000.0
2007-09-14 00:00:00,81.168,81.268,81.136,81.221,180800000.0
2007-09-14 00:15:00,81.23,81.456,81.22,81.441,211400000.0
2007-09-14 00:30:00,81.43,81.595,81.259,81.28,216000000.0
2007-09-14 00:45:00,81.292,81.317,81.06,81.085,187800000.0
2007-09-14 01:00:00,81.098,81.264,81.09,81.243,200200000.0
2007-09-14 01:15:00,81.237,81.33,81.218,81.312,207800000.0
2007-09-14 01:30:00,81.325,81.388,81.318,81.332,197200000.0
2007-09-14 01:45:00,81.324,81.417,81.295,81.417,198200000.0
2007-09-14 02:00:00,81.444,81.662,81.444,81.649,198400000.0
2007-09-14 02:15:00,81.654,81.719,81.558,81.607,182400000.0
2007-09-14 02:30:00,81.613,81.802,81.587,81.799,190400000.0
2007-09-14 02:45:00,81.777,81.846,81.669,81.846,176800000.0
2007-09-14 03:00:00,81.877,82.064,81.851,82.057,181800000.0
2007-09-14 03:15:00,82.07,82.267,82.069,82.113,202000000.0
2007-09-14 03:30:00,82.092,82.185,81.981,81.991,183200000.0
2007-09-14 03:45:00,81.986,82.069,81.924,82.009,177000000.0
2007-09-14 04:00:00,82.006,82.12,81.982,81.982,187600000.0
2007-09-14 04:15:00,81.974,81.976,81.843,81.867,189800000.0
2007-09-14 04:30:00,81.858,81.899,81.744,81.819,178400000.0
2007-09-14 04:45:00,81.823,81.909,81.82,81.879,198800000.0
2007-09-14 05:00:00,81.879,81.888,81.806,81.817,179000000.0
2007-09-14 05:15:00,81.813,81.816,81.576,81.61,189600000.0
2007-09-14 05:30:00,81.613,81.794,81.606,81.718,189200000.0
2007-09-14 05:45:00,81.733,81.912,81.727,81.845,197600000.0
2007-09-14 06:00:00,81.844,82.016,81.835,82.015,187400000.0
2007-09-14 06:15:00,81.993,81.996,81.865,81.918,180800000.0
2007-09-14 06:30:00,81.916,81.916,81.804,81.841,200200000.0
2007-09-14 06:45:00,81.84,81.873,81.75,81.869,199000000.0
2007-09-14 07:00:00,81.861,81.872,81.79,81.831,197200000.0
2007-09-14 07:15:00,81.815,81.844,81.799,81.83,210600000.0
2007-09-14 07:30:00,81.837,81.958,81.825,81.958,187200000.0
2007-09-14 07:45:00,81.982,82.047,81.884,81.921,196800000.0
2007-09-14 08:00:00,81.929,82.052,81.886,82.043,194000000.0
2007-09-14 08:15:00,82.057,82.167,82.036,82.145,208800000.0
2007-09-14 08:30:00,82.15,82.157,82.063,82.148,207200000.0
2007-09-14 08:45:00,82.163,82.529,82.163,82.514,204800000.0
2007-09-14 09:00:00,82.517,82.521,82.202,82.218,196000000.0
2007-09-14 09:15:00,82.205,82.273,82.145,82.185,192000000.0
2007-09-14 09:30:00,82.197,82.206,82.117,82.118,199800000.0
2007-09-14 09:45:00,82.129,82.155,81.792,81.907,205200000.0
2007-09-14 10:00:00,81.912,81.952,81.743,81.952,195200000.0
2007-09-14 10:15:00,81.941,82.199,81.928,82.168,187200000.0
2007-09-14 10:30:00,82.15,82.204,82.008,82.076,187000000.0
2007-09-14 10:45:00,82.063,82.118,81.979,82.045,203600000.0
2007-09-14 11:00:00,82.046,82.046,81.845,81.907,217600000.0
2007-09-14 11:15:00,81.906,81.917,81.828,81.853,201400000.0
2007-09-14 11:30:00,81.861,81.959,81.808,81.905,193000000.0
2007-09-14 11:45:00,81.908,81.917,81.765,81.855,197200000.0
2007-09-14 12:00:00,81.863,81.904,81.791,81.863,192200000.0
2007-09-14 12:15:00,81.875,81.937,81.781,81.846,209000000.0
2007-09-14 12:30:00,81.832,81.92,81.688,81.911,211000000.0
2007-09-14 12:45:00,81.911,81.931,81.844,81.888,199800000.0
2007-09-14 13:00:00,81.906,81.908,81.822,81.878,206400000.0
2007-09-14 13:15:00,81.884,81.958,81.774,81.864,210800000.0
2007-09-14 13:30:00,81.867,81.942,81.853,81.931,312800000.0
2007-09-14 13:45:00,81.928,81.973,81.913,81.967,282600000.0
2007-09-14 14:00:00,81.958,81.999,81.866,81.99,372400000.0
2007-09-14 14:15:00,81.983,82.095,81.977,81.978,326400000.0
2007-09-14 14:30:00,81.873,81.873,81.538,81.553,368600000.0
2007-09-14 14:45:00,81.548,81.718,81.522,81.63,267600000.0
2007-09-14 15:00:00,81.617,81.634,81.494,81.559,337600000.0
2007-09-14 15:15:00,81.547,81.623,81.493,81.581,460400000.0
2007-09-14 15:30:00,81.497,81.641,81.352,81.521,607200000.0
2007-09-14 15:45:00,81.522,82.049,81.479,82.038,372000000.0
2007-09-14 16:00:00,82.041,82.322,81.956,81.984,599800000.0
2007-09-14 16:15:00,82.016,82.175,81.987,82.115,442400000.0
2007-09-14 16:30:00,82.12,82.255,82.093,82.095,592200000.0
2007-09-14 16:45:00,82.078,82.248,81.872,81.872,571200000.0
2007-09-14 17:00:00,81.879,82.099,81.879,81.911,628400000.0
2007-09-14 17:15:00,81.883,81.966,81.827,81.943,403600000.0
2007-09-14 17:30:00,81.94,82.006,81.933,81.961,550600000.0
2007-09-14 17:45:00,81.953,82.11,81.953,82.11,612000000.0
2007-09-14 18:00:00,82.144,82.229,82.113,82.117,438400000.0
2007-09-14 18:15:00,82.117,82.132,82.045,82.078,531800000.0
2007-09-14 18:30:00,82.077,82.166,82.069,82.142,741000000.0
2007-09-14 18:45:00,82.147,82.151,82.048,82.048,342200000.0
2007-09-14 19:00:00,82.047,82.058,81.928,82.012,336800000.0
2007-09-14 19:15:00,82.013,82.095,82.001,82.086,289000000.0
2007-09-14 19:30:00,82.097,82.106,81.994,82.015,183800000.0
2007-09-14 19:45:00,82.021,82.12,81.994,82.109,220600000.0
2007-09-14 20:00:00,82.111,82.112,81.984,82.045,255200000.0
2007-09-14 20:15:00,82.035,82.065,81.994,82.013,243800000.0
2007-09-14 20:30:00,82.023,82.15,82.023,82.07,194600000.0
2007-09-14 20:45:00,82.081,82.101,82.028,82.04,208800000.0
2007-09-14 21:00:00,82.046,82.063,82.022,82.034,210400000.0
2007-09-14 21:15:00,82.044,82.138,81.974,82.138,214600000.0
2007-09-14 21:30:00,82.141,82.217,82.029,82.217,202400000.0
2007-09-14 21:45:00,82.211,82.243,82.122,82.155,207800000.0
2007-09-14 22:00:00,82.147,82.234,82.122,82.219,197800000.0
2007-09-14 22:15:00,82.207,82.258,82.145,82.221,187200000.0
2007-09-14 22:30:00,82.234,82.271,82.17,82.211,209000000.0
2007-09-14 22:45:00,82.212,82.227,82.161,82.182,202400000.0
2007-09-16 23:00:00,82.098,82.171,82.054,82.102,230000000.0
2007-09-16 23:15:00,82.11,82.324,82.09,82.181,199400000.0
2007-09-16 23:30:00,82.167,82.181,82.085,82.181,227000000.0
2007-09-16 23:45:00,82.18,82.198,82.044,82.156,187200000.0
2007-09-17 00:00:00,82.19,82.193,82.055,82.055,179600000.0
2007-09-17 00:15:00,82.065,82.073,82.01,82.065,211600000.0
2007-09-17 00:30:00,82.055,82.076,81.946,82.022,213800000.0
2007-09-17 00:45:00,82.019,82.067,81.989,82.042,190400000.0
2007-09-17 01:00:00,82.037,82.085,81.948,82.056,189600000.0
2007-09-17 01:15:00,82.061,82.12,82.046,82.087,208000000.0
2007-09-17 01:30:00,82.097,82.097,81.972,82.036,185000000.0
2007-09-17 01:45:00,82.037,82.073,81.989,82.035,199800000.0
2007-09-17 02:00:00,82.025,82.135,82.013,82.131,200400000.0
2007-09-17 02:15:00,82.134,82.16,82.112,82.142,195000000.0
2007-09-17 02:30:00,82.137,82.16,82.042,82.067,209200000.0
2007-09-17 02:45:00,82.078,82.201,82.076,82.188,190400000.0
2007-09-17 03:00:00,82.195,82.233,82.122,82.122,189800000.0
2007-09-17 03:15:00,82.114,82.197,82.092,82.167,201000000.0
2007-09-17 03:30:00,82.172,82.212,82.063,82.205,210600000.0
2007-09-17 03:45:00,82.185,82.27,82.185,82.255,171200000.0
2007-09-17 04:00:00,82.247,82.281,82.136,82.16,187200000.0
2007-09-17 04:15:00,82.172,82.263,82.172,82.263,226000000.0
2007-09-17 04:30:00,82.265,82.282,82.21,82.233,199800000.0
2007-09-17 04:45:00,82.223,82.245,82.169,82.242,222800000.0
2007-09-17 05:00:00,82.226,82.226,82.162,82.17,186400000.0
2007-09-17 05:15:00,82.18,82.256,82.144,82.239,189400000.0
2007-09-17 05:30:00,82.203,82.294,82.203,82.293,180800000.0
2007-09-17 05:45:00,82.305,82.377,82.25,82.25,191800000.0
2007-09-17 06:00:00,82.24,82.247,82.138,82.218,206800000.0
2007-09-17 06:15:00,82.226,82.226,82.054,82.168,202600000.0
2007-09-17 06:30:00,82.168,82.186,82.127,82.144,202400000.0
2007-09-17 06:45:00,82.14,82.162,82.12,82.13,210000000.0
2007-09-17 07:00:00,82.132,82.173,82.115,82.135,209200000.0
2007-09-17 07:15:00,82.131,82.183,82.109,82.176,188200000.0
2007-09-17 07:30:00,82.177,82.216,82.165,82.178,244600000.0
2007-09-17 07:45:00,82.189,82.312,82.127,82.294,255800000.0
2007-09-17 08:00:00,82.293,82.299,82.18,82.199,207800000.0
2007-09-17 08:15:00,82.194,82.421,82.179,82.381,185600000.0
2007-09-17 08:30:00,82.37,82.436,82.269,82.305,288800000.0
2007-09-17 08:45:00,82.313,82.344,82.294,82.335,336400000.0
2007-09-17 09:00:00,82.311,82.315,82.132,82.143,342200000.0
2007-09-17 09:15:00,82.101,82.101,81.735,81.786,739400000.0
2007-09-17 09:30:00,81.783,81.972,81.761,81.791,532600000.0
2007-09-17 09:45:00,81.793,81.855,81.677,81.732,437200000.0
2007-09-17 10:00:00,81.726,81.876,81.725,81.832,609800000.0
2007-09-17 10:15:00,81.837,81.877,81.769,81.769,549200000.0
2007-09-17 10:30:00,81.781,81.797,81.526,81.531,401400000.0
2007-09-17 10:45:00,81.512,81.664,81.448,81.664,626000000.0
2007-09-17 11:00:00,81.666,81.684,81.522,81.526,571400000.0
2007-09-17 11:15:00,81.536,81.617,81.481,81.486,595200000.0
2007-09-17 11:30:00,81.485,81.546,81.441,81.471,440600000.0
2007-09-17 11:45:00,81.466,81.487,81.389,81.464,602800000.0
2007-09-17 12:00:00,81.486,81.486,81.321,81.332,369200000.0
2007-09-17 12:15:00,81.329,81.419,81.262,81.291,609000000.0
2007-09-17 12:30:00,81.369,81.461,81.285,81.452,457200000.0
2007-09-17 12:45:00,81.455,81.65,81.454,81.615,336800000.0
2007-09-17 13:00:00,81.609,81.684,81.574,81.619,268800000.0
2007-09-17 13:15:00,81.62,81.705,81.62,81.682,367800000.0
2007-09-17 13:30:00,81.694,81.698,81.634,81.66,326600000.0
2007-09-17 13:45:00,81.654,81.782,81.62,81.753,372000000.0
2007-09-17 14:00:00,81.756,81.756,81.678,81.684,283200000.0
2007-09-17 14:15:00,81.668,81.67,81.584,81.591,310800000.0
2007-09-17 14:30:00,81.577,81.632,81.459,81.551,210600000.0
2007-09-17 14:45:00,81.545,81.696,81.545,81.679,206400000.0
2007-09-17 15:00:00,81.669,81.779,81.647,81.778,201600000.0
2007-09-17 15:15:00,81.773,81.83,81.707,81.725,211400000.0
2007-09-17 15:30:00,81.745,81.867,81.732,81.814,209400000.0
2007-09-17 15:45:00,81.812,81.944,81.79,81.932,191400000.0
2007-09-17 16:00:00,81.944,81.949,81.876,81.945,196600000.0
2007-09-17 16:15:00,81.98,82.12,81.943,81.943,193600000.0
2007-09-17 16:30:00,81.937,81.97,81.822,81.859,201600000.0
2007-09-17 16:45:00,81.854,81.854,81.599,81.706,217600000.0
2007-09-17 17:00:00,81.692,81.828,81.645,81.705,204000000.0
2007-09-17 17:15:00,81.718,81.72,81.365,81.416,187200000.0
2007-09-17 17:30:00,81.417,81.417,81.262,81.269,187600000.0
2007-09-17 17:45:00,81.223,81.223,80.713,80.892,195200000.0
2007-09-17 18:00:00,80.9,81.059,80.892,81.054,206400000.0
2007-09-17 18:15:00,81.051,81.252,81.046,81.252,200400000.0
2007-09-17 18:30:00,81.275,81.455,81.262,81.264,192800000.0
2007-09-17 18:45:00,81.27,81.369,81.253,81.369,194400000.0
2007-09-17 19:00:00,81.379,81.411,81.307,81.326,205200000.0
2007-09-17 19:15:00,81.34,81.392,81.286,81.323,209600000.0
2007-09-17 19:30:00,81.307,81.335,81.14,81.19,209400000.0
2007-09-17 19:45:00,81.188,81.287,81.188,81.238,191800000.0
2007-09-17 20:00:00,81.245,81.268,81.152,81.153,195200000.0
2007-09-17 20:15:00,81.171,81.183,81.126,81.159,181800000.0
2007-09-17 20:30:00,81.165,81.355,81.159,81.317,210000000.0
2007-09-17 20:45:00,81.315,81.337,81.236,81.256,196400000.0
2007-09-17 21:00:00,81.234,81.234,81.112,81.227,200400000.0
2007-09-17 21:15:00,81.223,81.283,81.214,81.235,199400000.0
2007-09-17 21:30:00,81.23,81.231,81.19,81.207,170000000.0
2007-09-17 21:45:00,81.21,81.226,81.119,81.198,186000000.0
2007-09-17 22:00:00,81.189,81.231,81.126,81.147,196600000.0
2007-09-17 22:15:00,81.15,81.284,81.126,81.251,188600000.0
2007-09-17 22:30:00,81.233,81.317,81.215,81.287,190400000.0
2007-09-17 22:45:00,81.319,81.356,81.273,81.286,182400000.0
2007-09-17 23:00:00,81.305,81.32,81.2,81.217,188200000.0
2007-09-17 23:15:00,81.214,81.264,81.15,81.225,177600000.0
2007-09-17 23:30:00,81.255,81.255,81.142,81.196,190800000.0
2007-09-17 23:45:00,81.187,81.232,81.185,81.196,188800000.0
2007-09-18 00:00:00,81.203,81.292,81.197,81.204,177600000.0
2007-09-18 00:15:00,81.206,81.265,81.145,81.264,183800000.0
2007-09-18 00:30:00,81.265,81.275,81.23,81.268,204000000.0
2007-09-18 00:45:00,81.243,81.271,81.139,81.228,182600000.0
2007-09-18 01:00:00,81.227,81.246,81.155,81.195,156800000.0
2007-09-18 01:15:00,81.189,81.192,81.074,81.076,191200000.0
2007-09-18 01:30:00,81.064,81.192,81.007,81.19,181800000.0
2007-09-18 01:45:00,81.184,81.232,81.115,81.226,197800000.0
2007-09-18 02:00:00,81.226,81.233,81.133,81.133,209600000.0
2007-09-18 02:15:00,81.118,81.122,81.024,81.044,196800000.0
2007-09-18 02:30:00,81.041,81.078,81.011,81.05,208600000.0
2007-09-18 02:45:00,81.044,81.059,80.863,80.913,194600000.0
2007-09-18 03:00:00,80.915,80.975,80.805,80.823,190400000.0
2007-09-18 03:15:00,80.825,80.841,80.442,80.442,217800000.0
2007-09-18 03:30:00,80.427,80.791,80.388,80.768,205800000.0
2007-09-18 03:45:00,80.763,80.836,80.692,80.723,182400000.0
2007-09-18 04:00:00,80.73,80.814,80.705,80.762,190200000.0
2007-09-18 04:15:00,80.77,80.923,80.77,80.913,226400000.0
2007-09-18 04:30:00,80.905,80.952,80.852,80.874,199400000.0
2007-09-18 04:45:00,80.868,80.892,80.832,80.873,233400000.0
2007-09-18 05:00:00,80.863,80.904,80.803,80.892,203000000.0
2007-09-18 05:15:00,80.888,80.953,80.881,80.953,232000000.0
2007-09-18 05:30:00,80.915,80.935,80.847,80.886,177400000.0
2007-09-18 05:45:00,80.885,80.885,80.771,80.787,198400000.0
2007-09-18 06:00:00,80.79,80.831,80.773,80.794,189600000.0
2007-09-18 06:15:00,80.799,80.824,80.698,80.774,203200000.0
2007-09-18 06:30:00,80.767,80.769,80.671,80.744,241000000.0
2007-09-18 06:45:00,80.744,80.775,80.709,80.727,209600000.0
2007-09-18 07:00:00,80.72,80.771,80.699,80.756,208400000.0
2007-09-18 07:15:00,80.753,80.79,80.746,80.771,183800000.0
2007-09-18 07:30:00,80.748,80.811,80.743,80.77,243400000.0
2007-09-18 07:45:00,80.789,80.789,80.581,80.736,253600000.0
2007-09-18 08:00:00,80.753,80.757,80.636,80.716,221200000.0
2007-09-18 08:15:00,80.707,80.776,80.622,80.638,185600000.0
2007-09-18 08:30:00,80.621,80.742,80.603,80.722,288400000.0
2007-09-18 08:45:00,80.741,80.854,80.726,80.782,335600000.0
2007-09-18 09:00:00,80.795,80.908,80.795,80.902,342400000.0
2007-09-18 09:15:00,80.906,80.906,80.644,80.667,740000000.0
2007-09-18 09:30:00,80.677,80.783,80.65,80.669,531600000.0
2007-09-18 09:45:00,80.661,80.87,80.661,80.843,438400000.0
2007-09-18 10:00:00,80.834,80.937,80.829,80.847,612000000.0
2007-09-18 10:15:00,80.857,81.092,80.857,81.085,549400000.0
2007-09-18 10:30:00,81.093,81.097,80.929,80.929,401200000.0
2007-09-18 10:45:00,80.918,80.931,80.8,80.8,627000000.0
2007-09-18 11:00:00,80.8,80.936,80.8,80.921,572800000.0
2007-09-18 11:15:00,80.921,80.999,80.92,80.985,591000000.0
2007-09-18 11:30:00,80.983,81.024,80.953,81.019,440400000.0
2007-09-18 11:45:00,81.017,81.098,81.012,81.037,600200000.0
2007-09-18 12:00:00,81.036,81.113,81.036,81.076,369200000.0
2007-09-18 12:15:00,81.046,81.062,80.816,80.858,609000000.0
2007-09-18 12:30:00,80.957,81.021,80.873,81.018,458800000.0
2007-09-18 12:45:00,81.023,81.098,80.994,81.057,337600000.0
2007-09-18 13:00:00,81.08,81.176,81.076,81.101,267600000.0
2007-09-18 13:15:00,81.11,81.267,81.11,81.252,369000000.0
2007-09-18 13:30:00,81.253,81.261,81.207,81.225,325000000.0
2007-09-18 13:45:00,81.222,81.305,81.206,81.305,373800000.0
2007-09-18 14:00:00,81.308,81.598,81.242,81.598,283400000.0
2007-09-18 14:15:00,81.607,81.748,81.417,81.649,311800000.0
2007-09-18 14:30:00,81.627,82.166,81.582,82.022,210600000.0
2007-09-18 14:45:00,81.969,82.055,81.923,81.929,205600000.0
2007-09-18 15:00:00,81.897,81.973,81.88,81.963,201000000.0
2007-09-18 15:15:00,81.957,81.969,81.824,81.912,211200000.0
2007-09-18 15:30:00,81.917,81.917,81.763,81.803,208800000.0
2007-09-18 15:45:00,81.804,81.869,81.664,81.869,191800000.0
2007-09-18 16:00:00,81.884,82.047,81.871,82.033,197600000.0
2007-09-18 16:15:00,82.024,82.04,81.969,82.026,194000000.0
2007-09-18 16:30:00,82.028,82.081,82.003,82.035,201400000.0
2007-09-18 16:45:00,82.032,82.147,81.976,82.145,217400000.0
2007-09-18 17:00:00,82.147,82.214,82.109,82.17,204600000.0
2007-09-18 17:15:00,82.17,82.224,82.08,82.08,187200000.0
2007-09-18 17:30:00,82.1,82.135,82.049,82.087,187200000.0
2007-09-18 17:45:00,82.107,82.156,82.051,82.118,195000000.0
2007-09-18 18:00:00,82.127,82.207,82.059,82.135,205800000.0
2007-09-18 18:15:00,82.134,82.209,82.107,82.176,199400000.0
2007-09-18 18:30:00,82.187,82.227,82.151,82.213,190800000.0
2007-09-18 18:45:00,82.212,82.232,82.167,82.226,195600000.0
2007-09-18 19:00:00,82.222,82.241,82.177,82.229,204200000.0
2007-09-18 19:15:00,82.229,82.27,82.198,82.269,209000000.0
2007-09-18 19:30:00,82.296,82.319,82.186,82.209,199200000.0
2007-09-18 19:45:00,82.209,82.315,82.209,82.285,191400000.0
2007-09-18 20:00:00,82.289,82.351,82.216,82.216,195200000.0
2007-09-18 20:15:00,82.397,83.356,82.315,82.619,194000000.0
2007-09-18 20:30:00,82.562,83.194,82.562,83.149,212000000.0
2007-09-18 20:45:00,83.141,83.398,83.141,83.394,196600000.0
2007-09-18 21:00:00,83.382,83.563,83.317,83.554,205400000.0
2007-09-18 21:15:00,83.569,84.06,83.569,83.793,200000000.0
2007-09-18 21:30:00,83.748,84.174,83.703,84.095,172800000.0
2007-09-18 21:45:00,84.099,84.139,83.904,83.945,184000000.0
2007-09-18 22:00:00,83.981,84.039,83.912,84.039,197200000.0
2007-09-18 22:15:00,84.094,84.12,83.974,84.041,188800000.0
2007-09-18 22:30:00,84.035,84.256,84.014,84.248,190400000.0
2007-09-18 22:45:00,84.249,84.401,84.249,84.28,182400000.0
2007-09-18 23:00:00,84.262,84.326,84.187,84.197,201600000.0
2007-09-18 23:15:00,84.195,84.373,84.152,84.312,178000000.0
2007-09-18 23:30:00,84.344,84.438,84.264,84.359,189800000.0
2007-09-18 23:45:00,84.35,84.356,83.933,84.112,188800000.0
2007-09-19 00:00:00,84.105,84.121,84.027,84.045,166400000.0
2007-09-19 00:15:00,84.043,84.052,83.916,83.975,183400000.0
2007-09-19 00:30:00,83.966,83.995,83.838,83.995,202600000.0
2007-09-19 00:45:00,84.014,84.022,83.79,83.889,180600000.0
2007-09-19 01:00:00,83.888,83.888,83.65,83.782,168400000.0
2007-09-19 01:15:00,83.787,83.92,83.719,83.719,189800000.0
2007-09-19 01:30:00,83.698,83.777,83.586,83.777,183200000.0
2007-09-19 01:45:00,83.801,83.824,83.695,83.714,198800000.0
2007-09-19 02:00:00,83.708,83.825,83.668,83.825,204000000.0
2007-09-19 02:15:00,83.82,84.0,83.81,83.913,195600000.0
2007-09-19 02:30:00,83.908,83.93,83.867,83.877,208000000.0
2007-09-19 02:45:00,83.877,83.892,83.779,83.874,189600000.0
2007-09-19 03:00:00,83.905,84.043,83.844,84.041,189600000.0
2007-09-19 03:15:00,84.052,84.122,84.015,84.031,219200000.0
2007-09-19 03:30:00,84.065,84.173,84.056,84.173,205600000.0
2007-09-19 03:45:00,84.161,84.367,84.129,84.299,183200000.0
2007-09-19 04:00:00,84.288,84.5,84.256,84.267,200400000.0
2007-09-19 04:15:00,84.257,84.309,84.212,84.223,226000000.0
2007-09-19 04:30:00,84.213,84.312,84.166,84.273,200400000.0
2007-09-19 04:45:00,84.274,84.434,84.253,84.428,234400000.0
2007-09-19 05:00:00,84.412,84.455,84.38,84.386,198600000.0
2007-09-19 05:15:00,84.382,84.382,84.298,84.331,227600000.0
2007-09-19 05:30:00,84.325,84.485,84.309,84.446,182800000.0
2007-09-19 05:45:00,84.456,84.476,84.399,84.416,202600000.0
2007-09-19 06:00:00,84.403,84.668,84.382,84.668,204800000.0
2007-09-19 06:15:00,84.683,84.794,84.579,84.678,203000000.0
2007-09-19 06:30:00,84.683,84.762,84.637,84.762,227000000.0
2007-09-19 06:45:00,84.784,84.814,84.621,84.669,210200000.0
2007-09-19 07:00:00,84.664,84.788,84.652,84.742,209000000.0
2007-09-19 07:15:00,84.744,84.879,84.742,84.861,188800000.0
2007-09-19 07:30:00,84.867,84.898,84.608,84.654,243600000.0
2007-09-19 07:45:00,84.643,84.643,84.537,84.547,262600000.0
2007-09-19 08:00:00,84.533,84.651,84.448,84.638,222800000.0
2007-09-19 08:15:00,84.632,84.644,84.574,84.619,185200000.0
2007-09-19 08:30:00,84.622,84.742,84.616,84.638,289400000.0
2007-09-19 08:45:00,84.633,84.885,84.631,84.862,336000000.0
2007-09-19 09:00:00,84.871,84.888,84.729,84.746,341200000.0
2007-09-19 09:15:00,84.759,84.84,84.752,84.756,741200000.0
2007-09-19 09:30:00,84.732,84.732,84.477,84.494,530000000.0
2007-09-19 09:45:00,84.477,84.643,84.432,84.62,436600000.0
2007-09-19 10:00:00,84.657,84.704,84.648,84.683,610400000.0
2007-09-19 10:15:00,84.705,84.775,84.703,84.709,550200000.0
2007-09-19 10:30:00,84.719,84.754,84.635,84.672,403400000.0
2007-09-19 10:45:00,84.693,84.803,84.666,84.799,624800000.0
2007-09-19 11:00:00,84.806,84.829,84.711,84.744,573800000.0
2007-09-19 11:15:00,84.745,84.86,84.714,84.845,591600000.0
2007-09-19 11:30:00,84.831,84.847,84.721,84.76,442800000.0
2007-09-19 11:45:00,84.741,84.772,84.587,84.591,600200000.0
2007-09-19 12:00:00,84.604,84.845,84.595,84.742,369400000.0
2007-09-19 12:15:00,84.73,84.781,84.538,84.654,606600000.0
2007-09-19 12:30:00,84.722,84.781,84.622,84.726,457600000.0
2007-09-19 12:45:00,84.719,84.779,84.679,84.679,339200000.0
2007-09-19 13:00:00,84.682,84.761,84.633,84.684,268200000.0
2007-09-19 13:15:00,84.694,84.81,84.683,84.769,367800000.0
2007-09-19 13:30:00,84.741,84.741,84.549,84.59,326600000.0
2007-09-19 13:45:00,84.613,84.642,84.57,84.642,369800000.0
2007-09-19 14:00:00,84.638,84.667,84.441,84.495,282400000.0
2007-09-19 14:15:00,84.537,84.6,84.487,84.487,312200000.0
2007-09-19 14:30:00,84.47,84.63,84.431,84.573,210600000.0
2007-09-19 14:45:00,84.563,84.905,84.563,84.853,206800000.0
2007-09-19 15:00:00,84.867,84.941,84.86,84.871,201600000.0
2007-09-19 15:15:00,84.852,84.894,84.729,84.849,210600000.0
2007-09-19 15:30:00,84.857,84.928,84.789,84.905,209400000.0
2007-09-19 15:45:00,84.925,85.192,84.921,85.082,191400000.0
2007-09-19 16:00:00,85.073,85.201,84.957,85.162,197200000.0
2007-09-19 16:15:00,85.163,85.195,85.066,85.178,193000000.0
2007-09-19 16:30:00,85.184,85.213,85.13,85.167,200200000.0
2007-09-19 16:45:00,85.176,85.425,85.121,85.354,217600000.0
2007-09-19 17:00:00,85.321,85.356,85.105,85.147,204800000.0
2007-09-19 17:15:00,85.187,85.303,85.153,85.214,187200000.0
2007-09-19 17:30:00,85.218,85.236,85.119,85.122,186600000.0
2007-09-19 17:45:00,85.126,85.196,85.025,85.096,195600000.0
2007-09-19 18:00:00,85.105,85.226,85.054,85.091,205800000.0
2007-09-19 18:15:00,85.088,85.155,85.017,85.152,198800000.0
2007-09-19 18:30:00,85.154,85.163,85.023,85.05,190800000.0
2007-09-19 18:45:00,85.038,85.135,85.026,85.128,194800000.0
2007-09-19 19:00:00,85.11,85.116,84.938,84.942,204200000.0
2007-09-19 19:15:00,84.939,85.054,84.927,84.986,209600000.0
2007-09-19 19:30:00,84.978,85.074,84.895,85.074,203200000.0
2007-09-19 19:45:00,85.068,85.099,85.02,85.086,201600000.0
2007-09-19 20:00:00,85.078,85.101,84.939,84.941,195000000.0
2007-09-19 20:15:00,84.949,84.949,84.849,84.93,193600000.0
2007-09-19 20:30:00,84.931,85.041,84.925,85.024,212000000.0
2007-09-19 20:45:00,85.02,85.176,84.987,85.131,195600000.0
2007-09-19 21:00:00,85.119,85.149,85.005,85.147,192000000.0
2007-09-19 21:15:00,85.155,85.229,85.126,85.181,199400000.0
2007-09-19 21:30:00,85.185,85.251,85.185,85.228,187000000.0
2007-09-19 21:45:00,85.231,85.256,85.106,85.211,186000000.0
2007-09-19 22:00:00,85.224,85.336,85.145,85.336,196800000.0
2007-09-19 22:15:00,85.347,85.48,85.308,85.42,187000000.0
2007-09-19 22:30:00,85.417,85.491,85.306,85.378,190400000.0
2007-09-19 22:45:00,85.385,85.385,85.295,85.301,182400000.0
2007-09-19 23:00:00,85.321,85.34,85.267,85.328,202000000.0
2007-09-19 23:15:00,85.33,85.347,85.235,85.312,176400000.0
2007-09-19 23:30:00,85.311,85.318,85.113,85.182,190600000.0
2007-09-19 23:45:00,85.156,85.196,85.145,85.171,174200000.0
2007-09-20 00:00:00,85.178,85.186,85.056,85.09,164000000.0
2007-09-20 00:15:00,85.068,85.068,84.98,85.045,184000000.0
2007-09-20 00:30:00,85.042,85.158,85.009,85.1,202000000.0
2007-09-20 00:45:00,85.194,85.285,85.154,85.279,190800000.0
2007-09-20 01:00:00,85.28,85.362,85.268,85.338,184000000.0
2007-09-20 01:15:00,85.339,85.412,85.331,85.412,179600000.0
2007-09-20 01:30:00,85.427,85.463,85.285,85.35,182400000.0
2007-09-20 01:45:00,85.349,85.495,85.334,85.37,198400000.0
2007-09-20 02:00:00,85.366,85.496,85.357,85.473,199800000.0
2007-09-20 02:15:00,85.477,85.488,85.393,85.435,196200000.0
2007-09-20 02:30:00,85.436,85.489,85.332,85.355,207400000.0
2007-09-20 02:45:00,85.37,85.412,85.317,85.356,194000000.0
2007-09-20 03:00:00,85.353,85.366,85.234,85.241,190600000.0
2007-09-20 03:15:00,85.243,85.361,85.213,85.307,218000000.0
2007-09-20 03:30:00,85.303,85.314,85.243,85.303,205800000.0
2007-09-20 03:45:00,85.294,85.378,85.285,85.378,169000000.0
2007-09-20 04:00:00,85.381,85.453,85.34,85.41,191400000.0
2007-09-20 04:15:00,85.41,85.415,85.309,85.319,227000000.0
2007-09-20 04:30:00,85.317,85.408,85.261,85.401,200400000.0
2007-09-20 04:45:00,85.403,85.41,85.271,85.287,233800000.0
2007-09-20 05:00:00,85.279,85.286,85.19,85.196,197000000.0
2007-09-20 05:15:00,85.191,85.243,85.1,85.243,217800000.0
2007-09-20 05:30:00,85.241,85.305,85.117,85.135,176800000.0
2007-09-20 05:45:00,85.159,85.213,85.123,85.194,204800000.0
2007-09-20 06:00:00,85.171,85.207,85.127,85.186,199400000.0
2007-09-20 06:15:00,85.188,85.265,85.09,85.228,202600000.0
2007-09-20 06:30:00,85.234,85.253,85.17,85.182,230200000.0
2007-09-20 06:45:00,85.192,85.211,85.111,85.125,209800000.0
2007-09-20 07:00:00,85.111,85.119,84.924,84.944,210000000.0
2007-09-20 07:15:00,84.947,85.01,84.833,85.01,187600000.0
2007-09-20 07:30:00,84.99,85.006,84.879,84.937,244200000.0
2007-09-20 07:45:00,84.953,85.06,84.896,85.047,255400000.0
2007-09-20 08:00:00,85.041,85.384,85.041,85.279,222600000.0
2007-09-20 08:15:00,85.269,85.332,85.214,85.274,186400000.0
2007-09-20 08:30:00,85.253,85.344,85.253,85.335,289800000.0
2007-09-20 08:45:00,85.341,85.496,85.283,85.475,335200000.0
2007-09-20 09:00:00,85.465,85.465,85.32,85.375,342400000.0
2007-09-20 09:15:00,85.358,85.358,84.95,85.06,739000000.0
2007-09-20 09:30:00,85.076,85.117,85.031,85.104,530000000.0
2007-09-20 09:45:00,85.095,85.305,85.06,85.284,438800000.0
2007-09-20 10:00:00,85.277,85.29,85.185,85.203,608400000.0
2007-09-20 10:15:00,85.192,85.258,85.166,85.185,551600000.0
2007-09-20 10:30:00,85.196,85.307,85.179,85.3,404000000.0
2007-09-20 10:45:00,85.29,85.307,85.238,85.305,627000000.0
2007-09-20 11:00:00,85.31,85.434,85.31,85.406,572000000.0
2007-09-20 11:15:00,85.409,85.411,85.317,85.348,594600000.0
2007-09-20 11:30:00,85.351,85.462,85.351,85.424,441400000.0
2007-09-20 11:45:00,85.409,85.409,85.294,85.321,600600000.0
2007-09-20 12:00:00,85.286,85.287,85.112,85.179,370400000.0
2007-09-20 12:15:00,85.179,85.3,85.127,85.149,609600000.0
2007-09-20 12:30:00,85.234,85.315,85.15,85.283,459800000.0
2007-09-20 12:45:00,85.272,85.318,85.214,85.276,337600000.0
2007-09-20 13:00:00,85.282,85.282,85.104,85.104,270000000.0
2007-09-20 13:15:00,85.05,85.234,85.027,85.214,367000000.0
2007-09-20 13:30:00,85.216,85.463,85.201,85.325,326400000.0
2007-09-20 13:45:00,85.296,85.371,85.124,85.324,372000000.0
2007-09-20 14:00:00,85.344,85.58,85.344,85.445,282600000.0
2007-09-20 14:15:00,85.436,85.482,85.325,85.404,310400000.0
2007-09-20 14:30:00,85.401,85.598,85.352,85.587,210600000.0
2007-09-20 14:45:00,85.58,85.611,85.493,85.565,206400000.0
2007-09-20 15:00:00,85.563,85.584,85.458,85.541,201000000.0
2007-09-20 15:15:00,85.55,85.611,85.383,85.59,210600000.0
2007-09-20 15:30:00,85.572,85.572,85.434,85.456,209000000.0
2007-09-20 15:45:00,85.453,85.537,85.41,85.41,190600000.0
2007-09-20 16:00:00,85.399,85.465,85.314,85.46,195600000.0
2007-09-20 16:15:00,85.473,85.482,85.155,85.155,192800000.0
2007-09-20 16:30:00,85.158,85.321,85.158,85.311,201000000.0
2007-09-20 16:45:00,85.299,85.412,85.202,85.252,217600000.0
2007-09-20 17:00:00,85.266,85.299,85.185,85.254,203600000.0
2007-09-20 17:15:00,85.253,85.262,85.009,85.094,188400000.0
2007-09-20 17:30:00,85.104,85.117,84.876,84.895,187600000.0
2007-09-20 17:45:00,84.898,84.898,84.64,84.729,195600000.0
2007-09-20 18:00:00,84.724,84.855,84.675,84.764,205800000.0
2007-09-20 18:15:00,84.757,84.77,84.648,84.654,200800000.0
2007-09-20 18:30:00,84.646,84.664,84.453,84.481,191400000.0
2007-09-20 18:45:00,84.46,84.619,84.449,84.619,195600000.0
2007-09-20 19:00:00,84.601,84.629,84.435,84.449,204800000.0
2007-09-20 19:15:00,84.475,84.564,84.475,84.546,210000000.0
2007-09-20 19:30:00,84.546,84.697,84.53,84.664,195600000.0
2007-09-20 19:45:00,84.651,84.688,84.606,84.628,190800000.0
2007-09-20 20:00:00,84.629,84.822,84.627,84.811,203200000.0
2007-09-20 20:15:00,84.804,84.855,84.762,84.78,193800000.0
2007-09-20 20:30:00,84.777,84.868,84.686,84.823,211600000.0
2007-09-20 20:45:00,84.814,84.814,84.682,84.763,196600000.0
2007-09-20 21:00:00,84.748,84.748,84.545,84.625,197200000.0
2007-09-20 21:15:00,84.626,84.643,84.541,84.566,199400000.0
2007-09-20 21:30:00,84.562,84.562,84.433,84.483,185800000.0
2007-09-20 21:45:00,84.469,84.469,84.248,84.371,183400000.0
2007-09-20 22:00:00,84.372,84.384,84.07,84.226,197200000.0
2007-09-20 22:15:00,84.277,84.341,84.193,84.334,195000000.0
2007-09-20 22:30:00,84.327,84.386,84.29,84.381,189800000.0
2007-09-20 22:45:00,84.39,84.539,84.371,84.529,181800000.0
2007-09-20 23:00:00,84.534,84.611,84.49,84.58,201000000.0
2007-09-20 23:15:00,84.665,84.715,84.559,84.615,176400000.0
2007-09-20 23:30:00,84.627,84.677,84.556,84.669,190400000.0
2007-09-20 23:45:00,84.663,84.687,84.591,84.648,188600000.0
2007-09-21 00:00:00,84.653,84.653,84.527,84.553,171000000.0
2007-09-21 00:15:00,84.552,84.687,84.519,84.596,185800000.0
2007-09-21 00:30:00,84.611,84.71,84.591,84.664,202600000.0
2007-09-21 00:45:00,84.667,84.934,84.667,84.934,181600000.0
2007-09-21 01:00:00,84.946,84.962,84.801,84.924,168400000.0
2007-09-21 01:15:00,84.943,85.069,84.938,85.069,188600000.0
2007-09-21 01:30:00,85.086,85.218,85.074,85.218,182200000.0
2007-09-21 01:45:00,85.218,85.453,85.162,85.443,202600000.0
2007-09-21 02:00:00,85.442,85.442,85.294,85.362,200400000.0
2007-09-21 02:15:00,85.378,85.666,85.378,85.666,204800000.0
2007-09-21 02:30:00,85.666,85.844,85.633,85.711,208400000.0
2007-09-21 02:45:00,85.674,85.674,85.471,85.569,196400000.0
2007-09-21 03:00:00,85.587,85.629,85.499,85.534,190200000.0
2007-09-21 03:15:00,85.514,85.517,85.427,85.457,219200000.0
2007-09-21 03:30:00,85.482,85.544,85.394,85.544,206800000.0
2007-09-21 03:45:00,85.538,85.598,85.448,85.482,181000000.0
2007-09-21 04:00:00,85.491,85.512,85.252,85.271,192200000.0
2007-09-21 04:15:00,85.266,85.272,85.12,85.197,227200000.0
2007-09-21 04:30:00,85.191,85.216,85.122,85.215,200000000.0
2007-09-21 04:45:00,85.222,85.32,85.222,85.311,233400000.0
2007-09-21 05:00:00,85.304,85.358,85.293,85.323,204600000.0
2007-09-21 05:15:00,85.319,85.355,85.304,85.352,230800000.0
2007-09-21 05:30:00,85.346,85.449,85.305,85.338,183600000.0
2007-09-21 05:45:00,85.341,85.35,85.267,85.267,198800000.0
2007-09-21 06:00:00,85.252,85.256,85.158,85.193,198200000.0
2007-09-21 06:15:00,85.195,85.452,85.137,85.452,203200000.0
2007-09-21 06:30:00,85.458,85.503,85.41,85.41,230200000.0
2007-09-21 06:45:00,85.406,85.444,85.36,85.373,208400000.0
2007-09-21 07:00:00,85.365,85.375,85.264,85.317,210000000.0
2007-09-21 07:15:00,85.321,85.359,85.209,85.209,198800000.0
2007-09-21 07:30:00,85.198,85.289,85.195,85.202,245600000.0
2007-09-21 07:45:00,85.193,85.431,85.137,85.431,255400000.0
2007-09-21 08:00:00,85.45,85.537,85.42,85.439,221600000.0
2007-09-21 08:15:00,85.439,85.441,85.338,85.347,186000000.0
2007-09-21 08:30:00,85.34,85.405,85.256,85.301,290000000.0
2007-09-21 08:45:00,85.308,85.444,85.287,85.433,336000000.0
2007-09-21 09:00:00,85.446,85.446,85.318,85.381,341800000.0
2007-09-21 09:15:00,85.378,85.462,85.376,85.462,741000000.0
2007-09-21 09:30:00,85.446,85.62,85.433,85.577,529200000.0
2007-09-21 09:45:00,85.573,85.573,85.301,85.337,438200000.0
2007-09-21 10:00:00,85.318,85.34,85.235,85.283,610800000.0
2007-09-21 10:15:00,85.281,85.349,85.245,85.342,551600000.0
2007-09-21 10:30:00,85.369,85.575,85.355,85.517,401600000.0
2007-09-21 10:45:00,85.514,85.577,85.44,85.463,626200000.0
2007-09-21 11:00:00,85.466,85.562,85.346,85.361,569600000.0
2007-09-21 11:15:00,85.372,85.396,85.253,85.271,591600000.0
2007-09-21 11:30:00,85.28,85.433,85.276,85.356,442800000.0
2007-09-21 11:45:00,85.359,85.469,85.348,85.469,603000000.0
2007-09-21 12:00:00,85.471,85.561,85.447,85.487,370000000.0
2007-09-21 12:15:00,85.465,85.518,85.307,85.343,607200000.0
2007-09-21 12:30:00,85.419,85.535,85.333,85.475,458800000.0
2007-09-21 12:45:00,85.467,85.547,85.45,85.547,338800000.0
2007-09-21 13:00:00,85.543,85.543,85.45,85.462,269000000.0
2007-09-21 13:15:00,85.447,85.493,85.372,85.473,368200000.0
2007-09-21 13:30:00,85.482,85.509,85.432,85.5,325600000.0
2007-09-21 13:45:00,85.488,85.533,85.441,85.506,372800000.0
2007-09-21 14:00:00,85.515,85.579,85.449,85.51,282000000.0
2007-09-21 14:15:00,85.538,85.566,85.46,85.505,311800000.0
2007-09-21 14:30:00,85.509,85.832,85.391,85.823,209800000.0
2007-09-21 14:45:00,85.832,85.951,85.808,85.92,205600000.0
2007-09-21 15:00:00,85.928,85.96,85.778,85.82,201000000.0
2007-09-21 15:15:00,85.822,85.885,85.7,85.876,210600000.0
2007-09-21 15:30:00,85.86,85.895,85.775,85.775,208200000.0
2007-09-21 15:45:00,85.756,85.904,85.74,85.817,191800000.0
2007-09-21 16:00:00,85.846,85.92,85.804,85.907,196600000.0
2007-09-21 16:15:00,85.924,85.926,85.828,85.828,193400000.0
2007-09-21 16:30:00,85.839,85.884,85.83,85.856,200800000.0
2007-09-21 16:45:00,85.863,85.886,85.792,85.794,217600000.0
2007-09-21 17:00:00,85.771,85.839,85.686,85.699,204200000.0
2007-09-21 17:15:00,85.709,85.772,85.643,85.732,187200000.0
2007-09-21 17:30:00,85.734,85.786,85.711,85.736,188000000.0
2007-09-21 17:45:00,85.757,85.757,85.553,85.67,194000000.0
2007-09-21 18:00:00,85.662,85.685,85.592,85.616,206400000.0
2007-09-21 18:15:00,85.596,85.634,85.543,85.624,198800000.0
2007-09-21 18:30:00,85.62,85.687,85.587,85.686,191400000.0
2007-09-21 18:45:00,85.701,85.786,85.698,85.786,196000000.0
2007-09-21 19:00:00,85.786,85.823,85.716,85.718,204200000.0
2007-09-21 19:15:00,85.716,85.74,85.649,85.687,213600000.0
2007-09-21 19:30:00,85.697,85.747,85.664,85.686,202600000.0
2007-09-21 19:45:00,85.672,85.736,85.627,85.697,191800000.0
2007-09-21 20:00:00,85.693,85.693,85.598,85.608,194000000.0
2007-09-21 20:15:00,85.619,85.678,85.598,85.632,192800000.0
2007-09-21 20:30:00,85.637,85.663,85.587,85.587,210600000.0
2007-09-21 20:45:00,85.587,85.688,85.553,85.675,197200000.0
2007-09-21 21:00:00,85.666,85.674,85.577,85.647,200200000.0
2007-09-21 21:15:00,85.643,85.659,85.601,85.655,200200000.0
2007-09-21 21:30:00,85.662,85.666,85.592,85.625,173600000.0
2007-09-21 21:45:00,85.615,85.698,85.585,85.665,184400000.0
2007-09-21 22:00:00,85.662,85.716,85.587,85.675,197200000.0
2007-09-21 22:15:00,85.671,85.725,85.655,85.689,186800000.0
2007-09-21 22:30:00,85.682,85.745,85.664,85.696,190400000.0
2007-09-21 22:45:00,85.69,85.885,85.686,85.852,182400000.0
2007-09-23 23:00:00,85.715,85.769,85.682,85.742,152000000.0
2007-09-23 23:15:00,85.761,85.809,85.761,85.79,127400000.0
2007-09-23 23:30:00,85.784,85.806,85.702,85.789,189200000.0
2007-09-23 23:45:00,85.791,85.851,85.764,85.765,175800000.0
2007-09-24 00:00:00,85.766,85.82,85.728,85.786,183400000.0
2007-09-24 00:15:00,85.8,85.832,85.746,85.807,182800000.0
2007-09-24 00:30:00,85.819,85.872,85.784,85.848,203600000.0
2007-09-24 00:45:00,85.843,85.878,85.766,85.843,181800000.0
2007-09-24 01:00:00,85.81,85.836,85.733,85.743,179600000.0
2007-09-24 01:15:00,85.721,85.74,85.59,85.628,189600000.0
2007-09-24 01:30:00,85.616,85.691,85.529,85.662,182200000.0
2007-09-24 01:45:00,85.645,85.645,85.546,85.615,203600000.0
2007-09-24 02:00:00,85.617,85.669,85.571,85.592,200400000.0
2007-09-24 02:15:00,85.587,85.615,85.485,85.495,185600000.0
2007-09-24 02:30:00,85.509,85.613,85.486,85.586,207400000.0
2007-09-24 02:45:00,85.578,85.584,85.501,85.553,189800000.0
2007-09-24 03:00:00,85.546,85.636,85.514,85.636,177600000.0
2007-09-24 03:15:00,85.637,85.671,85.595,85.609,219800000.0
2007-09-24 03:30:00,85.624,85.647,85.597,85.618,205600000.0
2007-09-24 03:45:00,85.61,85.657,85.585,85.637,182400000.0
2007-09-24 04:00:00,85.641,85.657,85.56,85.582,189600000.0
2007-09-24 04:15:00,85.572,85.605,85.553,85.572,227600000.0
2007-09-24 04:30:00,85.559,85.603,85.499,85.573,198800000.0
2007-09-24 04:45:00,85.586,85.716,85.577,85.597,231800000.0
2007-09-24 05:00:00,85.602,85.644,85.592,85.613,201600000.0
2007-09-24 05:15:00,85.61,85.635,85.537,85.537,224800000.0
2007-09-24 05:30:00,85.524,85.603,85.462,85.586,178400000.0
2007-09-24 05:45:00,85.616,85.626,85.575,85.622,199800000.0
2007-09-24 06:00:00,85.616,85.641,85.586,85.605,199800000.0
2007-09-24 06:15:00,85.608,85.623,85.491,85.601,203600000.0
2007-09-24 06:30:00,85.603,85.615,85.548,85.57,242600000.0
2007-09-24 06:45:00,85.574,85.62,85.524,85.612,208600000.0
2007-09-24 07:00:00,85.594,85.594,85.527,85.561,209000000.0
2007-09-24 07:15:00,85.558,85.564,85.508,85.508,199200000.0
2007-09-24 07:30:00,85.483,85.519,85.446,85.507,244800000.0
2007-09-24 07:45:00,85.53,85.61,85.464,85.604,255200000.0
2007-09-24 08:00:00,85.612,85.842,85.612,85.716,222600000.0
2007-09-24 08:15:00,85.726,85.726,85.545,85.559,185600000.0
2007-09-24 08:30:00,85.563,85.738,85.563,85.644,288400000.0
2007-09-24 08:45:00,85.633,85.641,85.501,85.517,335800000.0
2007-09-24 09:00:00,85.506,85.534,85.418,85.526,341800000.0
2007-09-24 09:15:00,85.533,85.605,85.5,85.501,739000000.0
2007-09-24 09:30:00,85.5,85.519,85.41,85.42,529400000.0
2007-09-24 09:45:00,85.414,85.425,85.352,85.42,437400000.0
2007-09-24 10:00:00,85.414,85.494,85.409,85.472,611000000.0
2007-09-24 10:15:00,85.461,85.476,85.327,85.344,551400000.0
2007-09-24 10:30:00,85.334,85.453,85.296,85.43,401400000.0
2007-09-24 10:45:00,85.438,85.521,85.432,85.497,625400000.0
2007-09-24 11:00:00,85.496,85.598,85.472,85.568,571600000.0
2007-09-24 11:15:00,85.56,85.58,85.521,85.534,593200000.0
2007-09-24 11:30:00,85.532,85.547,85.476,85.531,439800000.0
2007-09-24 11:45:00,85.522,85.674,85.522,85.647,602000000.0
2007-09-24 12:00:00,85.654,85.78,85.652,85.657,371800000.0
2007-09-24 12:15:00,85.649,85.677,85.55,85.55,609800000.0
2007-09-24 12:30:00,85.617,85.752,85.53,85.705,458200000.0
2007-09-24 12:45:00,85.713,85.72,85.589,85.598,345800000.0
2007-09-24 13:00:00,85.589,85.724,85.575,85.673,267400000.0
2007-09-24 13:15:00,85.657,85.791,85.645,85.791,367400000.0
2007-09-24 13:30:00,85.771,85.771,85.659,85.723,326400000.0
2007-09-24 13:45:00,85.718,85.776,85.713,85.764,373000000.0
2007-09-24 14:00:00,85.775,85.866,85.749,85.846,282600000.0
2007-09-24 14:15:00,85.855,85.888,85.722,85.783,309600000.0
2007-09-24 14:30:00,85.768,85.836,85.673,85.832,210000000.0
2007-09-24 14:45:00,85.814,85.878,85.742,85.756,206200000.0
2007-09-24 15:00:00,85.743,85.814,85.732,85.79,201000000.0
2007-09-24 15:15:00,85.768,85.769,85.604,85.605,211200000.0
2007-09-24 15:30:00,85.61,85.667,85.576,85.649,209600000.0
2007-09-24 15:45:00,85.641,85.641,85.481,85.51,192800000.0
2007-09-24 16:00:00,85.507,85.531,85.439,85.497,197400000.0
2007-09-24 16:15:00,85.509,85.692,85.501,85.674,194000000.0
2007-09-24 16:30:00,85.667,85.776,85.633,85.765,202000000.0
2007-09-24 16:45:00,85.769,85.784,85.66,85.717,217600000.0
2007-09-24 17:00:00,85.708,85.718,85.588,85.64,205200000.0
2007-09-24 17:15:00,85.645,85.666,85.572,85.606,187200000.0
2007-09-24 17:30:00,85.627,85.639,85.505,85.593,187200000.0
2007-09-24 17:45:00,85.583,85.595,85.455,85.567,195200000.0
2007-09-24 18:00:00,85.553,85.625,85.484,85.602,206200000.0
2007-09-24 18:15:00,85.599,85.621,85.545,85.607,200000000.0
2007-09-24 18:30:00,85.609,85.649,85.567,85.641,192000000.0
2007-09-24 18:45:00,85.647,85.647,85.577,85.609,194000000.0
2007-09-24 19:00:00,85.605,85.63,85.576,85.595,205000000.0
2007-09-24 19:15:00,85.603,85.614,85.533,85.562,210000000.0
2007-09-24 19:30:00,85.553,85.554,85.476,85.544,197200000.0
2007-09-24 19:45:00,85.531,85.537,85.426,85.442,196800000.0
2007-09-24 20:00:00,85.441,85.529,85.439,85.507,194600000.0
2007-09-24 20:15:00,85.509,85.547,85.486,85.498,193400000.0
2007-09-24 20:30:00,85.496,85.529,85.478,85.513,209400000.0
2007-09-24 20:45:00,85.519,85.591,85.457,85.584,196800000.0
2007-09-24 21:00:00,85.572,85.597,85.538,85.582,190800000.0
2007-09-24 21:15:00,85.58,85.619,85.502,85.616,200200000.0
2007-09-24 21:30:00,85.625,85.704,85.582,85.582,175200000.0
2007-09-24 21:45:00,85.614,85.735,85.554,85.68,184000000.0
2007-09-24 22:00:00,85.687,85.779,85.654,85.751,197600000.0
2007-09-24 22:15:00,85.753,85.931,85.733,85.924,188200000.0
2007-09-24 22:30:00,85.918,85.942,85.74,85.794,190400000.0
2007-09-24 22:45:00,85.801,85.834,85.675,85.712,182600000.0
2007-09-24 23:00:00,85.711,85.776,85.679,85.776,201600000.0
2007-09-24 23:15:00,85.778,85.824,85.686,85.779,177000000.0
2007-09-24 23:30:00,85.757,85.809,85.747,85.774,179200000.0
2007-09-24 23:45:00,85.76,85.795,85.74,85.772,173600000.0
2007-09-25 00:00:00,85.747,85.802,85.653,85.676,167800000.0
2007-09-25 00:15:00,85.672,85.726,85.621,85.726,173200000.0
2007-09-25 00:30:00,85.705,85.763,85.693,85.695,203600000.0
2007-09-25 00:45:00,85.72,85.726,85.48,85.569,181600000.0
2007-09-25 01:00:00,85.577,85.707,85.533,85.656,167800000.0
2007-09-25 01:15:00,85.664,85.672,85.545,85.581,190200000.0
2007-09-25 01:30:00,85.598,85.637,85.532,85.601,182800000.0
2007-09-25 01:45:00,85.592,85.6,85.411,85.439,198200000.0
2007-09-25 02:00:00,85.445,85.446,85.343,85.39,199400000.0
2007-09-25 02:15:00,85.391,85.393,85.079,85.14,196200000.0
2007-09-25 02:30:00,85.154,85.294,85.123,85.287,207800000.0
2007-09-25 02:45:00,85.281,85.287,85.139,85.143,195000000.0
2007-09-25 03:00:00,85.144,85.152,84.906,85.073,189800000.0
2007-09-25 03:15:00,85.057,85.189,85.044,85.088,219200000.0
2007-09-25 03:30:00,85.105,85.185,85.076,85.156,208400000.0
2007-09-25 03:45:00,85.151,85.21,85.145,85.151,182600000.0
2007-09-25 04:00:00,85.141,85.218,85.103,85.166,201600000.0
2007-09-25 04:15:00,85.16,85.168,85.111,85.122,227000000.0
2007-09-25 04:30:00,85.143,85.157,85.011,85.096,199400000.0
2007-09-25 04:45:00,85.1,85.1,84.965,84.985,234000000.0
2007-09-25 05:00:00,84.988,85.008,84.911,84.945,203200000.0
2007-09-25 05:15:00,84.937,84.983,84.92,84.97,226000000.0
2007-09-25 05:30:00,84.956,84.974,84.856,84.926,174800000.0
2007-09-25 05:45:00,84.9,84.951,84.782,84.887,201800000.0
2007-09-25 06:00:00,84.874,84.887,84.781,84.822,209000000.0
2007-09-25 06:15:00,84.822,84.963,84.725,84.942,203200000.0
2007-09-25 06:30:00,84.93,84.946,84.862,84.869,226600000.0
2007-09-25 06:45:00,84.847,84.885,84.829,84.872,209400000.0
2007-09-25 07:00:00,84.847,84.881,84.77,84.805,209000000.0
2007-09-25 07:15:00,84.805,84.934,84.791,84.9,192800000.0
2007-09-25 07:30:00,84.898,84.898,84.847,84.872,244800000.0
2007-09-25 07:45:00,84.881,84.946,84.827,84.921,256400000.0
2007-09-25 08:00:00,84.903,84.903,84.74,84.78,221800000.0
2007-09-25 08:15:00,84.777,84.829,84.715,84.777,183200000.0
2007-09-25 08:30:00,84.765,84.842,84.723,84.733,291200000.0
2007-09-25 08:45:00,84.736,84.87,84.736,84.846,337200000.0
2007-09-25 09:00:00,84.851,84.927,84.752,84.772,342400000.0
2007-09-25 09:15:00,84.752,84.752,84.43,84.536,742000000.0
2007-09-25 09:30:00,84.542,84.542,84.309,84.386,531200000.0
2007-09-25 09:45:00,84.386,84.393,84.294,84.364,439200000.0
2007-09-25 10:00:00,84.358,84.444,84.254,84.422,612000000.0
2007-09-25 10:15:00,84.423,84.488,84.4,84.467,550000000.0
2007-09-25 10:30:00,84.48,84.53,84.391,84.495,403400000.0
2007-09-25 10:45:00,84.488,84.532,84.416,84.42,625200000.0
2007-09-25 11:00:00,84.435,84.523,84.435,84.503,573600000.0
2007-09-25 11:15:00,84.498,84.52,84.478,84.506,593000000.0
2007-09-25 11:30:00,84.512,84.583,84.453,84.537,441800000.0
2007-09-25 11:45:00,84.532,84.533,84.321,84.347,600000000.0
2007-09-25 12:00:00,84.351,84.361,84.081,84.09,371800000.0
2007-09-25 12:15:00,84.106,84.169,84.01,84.019,609000000.0
2007-09-25 12:30:00,84.082,84.117,83.933,83.941,457400000.0
2007-09-25 12:45:00,83.926,83.991,83.663,83.685,343400000.0
2007-09-25 13:00:00,83.676,83.858,83.615,83.818,266800000.0
2007-09-25 13:15:00,83.813,83.827,83.524,83.595,367200000.0
2007-09-25 13:30:00,83.618,83.693,83.597,83.684,325800000.0
2007-09-25 13:45:00,83.67,83.917,83.612,83.898,372600000.0
2007-09-25 14:00:00,83.874,83.965,83.814,83.814,283200000.0
2007-09-25 14:15:00,83.8,83.863,83.704,83.725,312800000.0
2007-09-25 14:30:00,83.737,83.813,83.658,83.792,211000000.0
2007-09-25 14:45:00,83.772,83.952,83.743,83.839,205800000.0
2007-09-25 15:00:00,83.832,84.0,83.832,83.925,200600000.0
2007-09-25 15:15:00,83.916,83.954,83.8,83.851,211200000.0
2007-09-25 15:30:00,83.854,83.878,83.792,83.859,209600000.0
2007-09-25 15:45:00,83.885,84.253,83.885,84.223,191400000.0
2007-09-25 16:00:00,84.166,84.675,84.133,84.664,195000000.0
2007-09-25 16:15:00,84.682,84.776,84.471,84.476,193000000.0
2007-09-25 16:30:00,84.502,84.721,84.391,84.712,199800000.0
2007-09-25 16:45:00,84.699,84.699,84.395,84.405,215800000.0
2007-09-25 17:00:00,84.414,84.655,84.325,84.582,205200000.0
2007-09-25 17:15:00,84.584,84.584,84.395,84.525,186400000.0
2007-09-25 17:30:00,84.505,84.583,84.501,84.554,187200000.0
2007-09-25 17:45:00,84.567,84.603,84.47,84.589,195600000.0
2007-09-25 18:00:00,84.57,84.592,84.461,84.545,206000000.0
2007-09-25 18:15:00,84.516,84.674,84.508,84.654,199600000.0
2007-09-25 18:30:00,84.643,84.664,84.571,84.647,191800000.0
2007-09-25 18:45:00,84.653,84.765,84.642,84.765,196000000.0
2007-09-25 19:00:00,84.769,84.832,84.717,84.797,205200000.0
2007-09-25 19:15:00,84.826,84.987,84.802,84.95,209000000.0
2007-09-25 19:30:00,84.945,84.945,84.831,84.908,202800000.0
2007-09-25 19:45:00,84.895,84.967,84.869,84.95,191200000.0
2007-09-25 20:00:00,84.945,84.977,84.883,84.948,195000000.0
2007-09-25 20:15:00,84.961,84.968,84.835,84.873,193000000.0
2007-09-25 20:30:00,84.865,84.902,84.854,84.877,211000000.0
2007-09-25 20:45:00,84.881,84.968,84.871,84.944,196200000.0
2007-09-25 21:00:00,84.938,85.14,84.921,85.075,193400000.0
2007-09-25 21:15:00,85.045,85.134,85.045,85.112,200400000.0
2007-09-25 21:30:00,85.118,85.216,85.118,85.196,168000000.0
2007-09-25 21:45:00,85.188,85.383,85.097,85.382,183400000.0
2007-09-25 22:00:00,85.358,85.371,85.239,85.371,196000000.0
2007-09-25 22:15:00,85.373,85.373,85.277,85.32,188600000.0
2007-09-25 22:30:00,85.293,85.304,85.156,85.237,190800000.0
2007-09-25 22:45:00,85.252,85.279,85.183,85.231,181600000.0
2007-09-25 23:00:00,85.219,85.262,85.177,85.212,202000000.0
2007-09-25 23:15:00,85.206,85.236,85.109,85.192,176400000.0
2007-09-25 23:30:00,85.194,85.237,85.055,85.132,190800000.0
2007-09-25 23:45:00,85.116,85.141,85.051,85.095,189000000.0
2007-09-26 00:00:00,85.098,85.135,85.073,85.095,172600000.0
2007-09-26 00:15:00,85.103,85.162,85.07,85.158,187600000.0
2007-09-26 00:30:00,85.147,85.248,85.141,85.244,202400000.0
2007-09-26 00:45:00,85.223,85.349,85.177,85.349,188800000.0
2007-09-26 01:00:00,85.356,85.497,85.352,85.475,185200000.0
2007-09-26 01:15:00,85.462,85.544,85.425,85.494,190800000.0
2007-09-26 01:30:00,85.499,85.529,85.224,85.27,183800000.0
2007-09-26 01:45:00,85.251,85.251,85.101,85.122,196600000.0
2007-09-26 02:00:00,85.115,85.237,85.113,85.157,200000000.0
2007-09-26 02:15:00,85.165,85.167,85.083,85.101,196600000.0
2007-09-26 02:30:00,85.105,85.209,85.101,85.166,206800000.0
2007-09-26 02:45:00,85.161,85.19,85.087,85.143,196800000.0
2007-09-26 03:00:00,85.145,85.162,85.087,85.087,189800000.0
2007-09-26 03:15:00,85.094,85.205,85.071,85.191,219600000.0
2007-09-26 03:30:00,85.208,85.268,85.165,85.246,211200000.0
2007-09-26 03:45:00,85.25,85.298,85.246,85.282,181800000.0
2007-09-26 04:00:00,85.272,85.302,85.139,85.232,187200000.0
2007-09-26 04:15:00,85.227,85.239,85.171,85.216,226600000.0
2007-09-26 04:30:00,85.204,85.225,85.142,85.225,176000000.0
2007-09-26 04:45:00,85.225,85.325,85.208,85.32,232400000.0
2007-09-26 05:00:00,85.319,85.34,85.261,85.261,197600000.0
2007-09-26 05:15:00,85.246,85.348,85.229,85.306,227600000.0
2007-09-26 05:30:00,85.268,85.311,85.217,85.268,155200000.0
2007-09-26 05:45:00,85.278,85.312,85.269,85.298,206400000.0
2007-09-26 06:00:00,85.298,85.325,85.252,85.325,205200000.0
2007-09-26 06:15:00,85.321,85.356,85.179,85.348,202000000.0
2007-09-26 06:30:00,85.34,85.361,85.305,85.345,231400000.0
2007-09-26 06:45:00,85.348,85.348,85.255,85.271,208400000.0
2007-09-26 07:00:00,85.265,85.295,85.218,85.248,209000000.0
2007-09-26 07:15:00,85.253,85.315,85.239,85.257,195600000.0
2007-09-26 07:30:00,85.252,85.317,85.222,85.282,244800000.0
2007-09-26 07:45:00,85.289,85.31,85.19,85.216,256000000.0
2007-09-26 08:00:00,85.224,85.26,85.209,85.249,222600000.0
2007-09-26 08:15:00,85.247,85.354,85.214,85.354,186800000.0
2007-09-26 08:30:00,85.342,85.357,85.271,85.305,289400000.0
2007-09-26 08:45:00,85.302,85.322,85.18,85.192,336000000.0
2007-09-26 09:00:00,85.227,85.267,85.198,85.23,343000000.0
2007-09-26 09:15:00,85.224,85.247,85.092,85.137,740800000.0
2007-09-26 09:30:00,85.143,85.192,85.07,85.192,531400000.0
2007-09-26 09:45:00,85.204,85.251,85.11,85.11,437000000.0
2007-09-26 10:00:00,85.104,85.231,85.1,85.174,610200000.0
2007-09-26 10:15:00,85.173,85.34,85.173,85.26,551400000.0
2007-09-26 10:30:00,85.282,85.326,85.264,85.307,403600000.0
2007-09-26 10:45:00,85.325,85.4,85.259,85.4,624800000.0
2007-09-26 11:00:00,85.416,85.444,85.294,85.366,572000000.0
2007-09-26 11:15:00,85.377,85.432,85.306,85.309,593400000.0
2007-09-26 11:30:00,85.304,85.41,85.304,85.41,440800000.0
2007-09-26 11:45:00,85.399,85.452,85.399,85.421,601200000.0
2007-09-26 12:00:00,85.426,85.442,85.374,85.382,370000000.0
2007-09-26 12:15:00,85.384,85.406,85.244,85.305,578600000.0
2007-09-26 12:30:00,85.41,85.418,85.319,85.412,457800000.0
2007-09-26 12:45:00,85.41,85.561,85.356,85.504,338200000.0
2007-09-26 13:00:00,85.505,85.537,85.466,85.489,269200000.0
2007-09-26 13:15:00,85.49,85.679,85.484,85.657,367000000.0
2007-09-26 13:30:00,85.648,85.688,85.636,85.656,326800000.0
2007-09-26 13:45:00,85.661,85.683,85.617,85.664,371600000.0
2007-09-26 14:00:00,85.667,85.754,85.663,85.741,283000000.0
2007-09-26 14:15:00,85.743,85.793,85.642,85.642,311200000.0
2007-09-26 14:30:00,85.598,85.851,85.546,85.85,209400000.0
2007-09-26 14:45:00,85.811,85.869,85.71,85.711,205800000.0
2007-09-26 15:00:00,85.704,85.77,85.7,85.762,199000000.0
2007-09-26 15:15:00,85.773,85.84,85.731,85.735,211200000.0
2007-09-26 15:30:00,85.734,85.774,85.685,85.686,209600000.0
2007-09-26 15:45:00,85.685,86.098,85.683,86.079,192200000.0
2007-09-26 16:00:00,86.092,86.2,86.021,86.18,196800000.0
2007-09-26 16:15:00,86.176,86.186,86.044,86.106,193800000.0
2007-09-26 16:30:00,86.095,86.095,85.955,86.034,200400000.0
2007-09-26 16:45:00,86.039,86.157,85.998,86.157,218000000.0
2007-09-26 17:00:00,86.144,86.161,86.036,86.104,205200000.0
2007-09-26 17:15:00,86.131,86.149,86.032,86.041,186400000.0
2007-09-26 17:30:00,86.05,86.097,86.026,86.069,186000000.0
2007-09-26 17:45:00,86.075,86.09,85.956,86.058,195800000.0
2007-09-26 18:00:00,86.05,86.06,85.941,86.03,206600000.0
2007-09-26 18:15:00,86.014,86.029,85.947,86.023,199800000.0
2007-09-26 18:30:00,86.019,86.021,85.899,85.916,191400000.0
2007-09-26 18:45:00,85.913,85.933,85.872,85.914,195200000.0
2007-09-26 19:00:00,85.909,85.948,85.89,85.912,204800000.0
2007-09-26 19:15:00,85.902,85.944,85.898,85.907,209400000.0
2007-09-26 19:30:00,85.903,85.92,85.674,85.684,204200000.0
2007-09-26 19:45:00,85.702,85.76,85.625,85.678,192000000.0
2007-09-26 20:00:00,85.695,85.719,85.585,85.637,195200000.0
2007-09-26 20:15:00,85.649,85.77,85.642,85.708,191800000.0
2007-09-26 20:30:00,85.696,85.732,85.634,85.666,210400000.0
2007-09-26 20:45:00,85.671,85.757,85.648,85.742,196800000.0
2007-09-26 21:00:00,85.74,85.828,85.694,85.825,196600000.0
2007-09-26 21:15:00,85.841,86.032,85.833,86.008,203000000.0
2007-09-26 21:30:00,86.032,86.032,85.908,86.014,184400000.0
2007-09-26 21:45:00,86.012,86.033,85.934,85.969,184000000.0
2007-09-26 22:00:00,85.977,86.006,85.869,85.936,197400000.0
2007-09-26 22:15:00,85.941,85.973,85.913,85.966,189400000.0
2007-09-26 22:30:00,85.966,86.046,85.932,86.027,190800000.0
2007-09-26 22:45:00,86.034,86.045,85.964,85.999,181000000.0
2007-09-26 23:00:00,85.965,86.025,85.918,85.918,201000000.0
2007-09-26 23:15:00,85.896,85.962,85.827,85.918,176400000.0
2007-09-26 23:30:00,85.888,85.993,85.877,85.989,191200000.0
2007-09-26 23:45:00,85.978,86.018,85.886,85.887,188800000.0
2007-09-27 00:00:00,85.898,85.974,85.866,85.973,166400000.0
2007-09-27 00:15:00,85.976,85.996,85.898,85.996,160000000.0
2007-09-27 00:30:00,85.984,86.031,85.877,85.898,203200000.0
2007-09-27 00:45:00,85.896,85.93,85.772,85.863,182400000.0
2007-09-27 01:00:00,85.854,85.96,85.85,85.898,166200000.0
2007-09-27 01:15:00,85.899,85.919,85.845,85.89,191600000.0
2007-09-27 01:30:00,85.89,85.928,85.758,85.92,188800000.0
2007-09-27 01:45:00,85.883,85.949,85.849,85.888,196600000.0
2007-09-27 02:00:00,85.88,85.914,85.87,85.892,210800000.0
2007-09-27 02:15:00,85.891,85.919,85.856,85.919,197600000.0
2007-09-27 02:30:00,85.925,86.03,85.916,86.028,206200000.0
2007-09-27 02:45:00,86.011,86.056,85.912,85.96,189800000.0
2007-09-27 03:00:00,85.946,86.033,85.946,86.012,189200000.0
2007-09-27 03:15:00,86.019,86.105,86.007,86.07,218800000.0
2007-09-27 03:30:00,86.082,86.09,85.978,85.979,206800000.0
2007-09-27 03:45:00,85.966,86.019,85.948,86.005,182400000.0
2007-09-27 04:00:00,85.999,86.046,85.921,86.022,187600000.0
2007-09-27 04:15:00,86.041,86.045,85.964,86.001,227600000.0
2007-09-27 04:30:00,86.004,86.028,85.955,85.999,200000000.0
2007-09-27 04:45:00,86.0,86.033,85.974,86.029,233400000.0
2007-09-27 05:00:00,86.026,86.208,86.002,86.179,201400000.0
2007-09-27 05:15:00,86.187,86.207,86.136,86.207,218400000.0
2007-09-27 05:30:00,86.198,86.411,86.178,86.398,189200000.0
2007-09-27 05:45:00,86.386,86.399,86.343,86.383,198800000.0
2007-09-27 06:00:00,86.355,86.483,86.355,86.483,199200000.0
2007-09-27 06:15:00,86.486,86.506,86.325,86.432,204000000.0
2007-09-27 06:30:00,86.431,86.545,86.427,86.508,233600000.0
2007-09-27 06:45:00,86.511,86.519,86.457,86.517,207800000.0
2007-09-27 07:00:00,86.515,86.525,86.441,86.503,208800000.0
2007-09-27 07:15:00,86.508,86.544,86.426,86.437,195800000.0
2007-09-27 07:30:00,86.434,86.482,86.421,86.457,244400000.0
2007-09-27 07:45:00,86.467,86.512,86.405,86.45,255600000.0
2007-09-27 08:00:00,86.465,86.618,86.451,86.616,222200000.0
2007-09-27 08:15:00,86.638,86.816,86.638,86.781,185600000.0
2007-09-27 08:30:00,86.769,86.88,86.727,86.876,289400000.0
2007-09-27 08:45:00,86.908,86.931,86.791,86.832,335800000.0
2007-09-27 09:00:00,86.85,86.882,86.773,86.854,341800000.0
2007-09-27 09:15:00,86.85,86.859,86.723,86.763,738200000.0
2007-09-27 09:30:00,86.755,86.775,86.663,86.726,531200000.0
2007-09-27 09:45:00,86.73,86.733,86.504,86.52,438600000.0
2007-09-27 10:00:00,86.518,86.715,86.518,86.707,610000000.0
2007-09-27 10:15:00,86.711,86.756,86.61,86.658,553200000.0
2007-09-27 10:30:00,86.668,86.683,86.553,86.623,402600000.0
2007-09-27 10:45:00,86.627,86.663,86.577,86.638,625400000.0
2007-09-27 11:00:00,86.642,86.645,86.52,86.566,572400000.0
2007-09-27 11:15:00,86.587,86.717,86.574,86.702,592200000.0
2007-09-27 11:30:00,86.703,86.86,86.68,86.841,443200000.0
2007-09-27 11:45:00,86.833,86.839,86.68,86.687,600400000.0
2007-09-27 12:00:00,86.699,86.827,86.696,86.827,369400000.0
2007-09-27 12:15:00,86.822,86.828,86.662,86.697,609000000.0
2007-09-27 12:30:00,86.806,86.881,86.729,86.803,459200000.0
2007-09-27 12:45:00,86.806,86.823,86.684,86.713,337600000.0
2007-09-27 13:00:00,86.718,86.77,86.704,86.763,270000000.0
2007-09-27 13:15:00,86.761,86.773,86.673,86.691,368000000.0
2007-09-27 13:30:00,86.695,86.747,86.59,86.629,324600000.0
2007-09-27 13:45:00,86.623,86.656,86.612,86.612,372800000.0
2007-09-27 14:00:00,86.608,86.612,86.548,86.552,283200000.0
2007-09-27 14:15:00,86.528,86.559,86.5,86.516,311800000.0
2007-09-27 14:30:00,86.541,86.669,86.43,86.617,211200000.0
2007-09-27 14:45:00,86.593,86.604,86.547,86.556,206800000.0
2007-09-27 15:00:00,86.555,86.606,86.516,86.589,201000000.0
2007-09-27 15:15:00,86.583,86.584,86.47,86.503,212000000.0
2007-09-27 15:30:00,86.485,86.577,86.448,86.513,208400000.0
2007-09-27 15:45:00,86.515,86.717,86.509,86.704,189600000.0
2007-09-27 16:00:00,86.72,86.761,86.636,86.687,196800000.0
2007-09-27 16:15:00,86.676,86.817,86.622,86.773,193400000.0
2007-09-27 16:30:00,86.757,86.796,86.596,86.675,201400000.0
2007-09-27 16:45:00,86.684,86.688,86.488,86.634,216400000.0
2007-09-27 17:00:00,86.631,86.718,86.499,86.635,204200000.0
2007-09-27 17:15:00,86.649,86.665,86.394,86.418,187200000.0
2007-09-27 17:30:00,86.436,86.552,86.425,86.509,186600000.0
2007-09-27 17:45:00,86.469,86.597,86.414,86.533,194600000.0
2007-09-27 18:00:00,86.524,86.698,86.524,86.673,206800000.0
2007-09-27 18:15:00,86.658,86.668,86.557,86.643,200200000.0
2007-09-27 18:30:00,86.65,86.652,86.581,86.586,191200000.0
2007-09-27 18:45:00,86.598,86.619,86.55,86.579,194000000.0
2007-09-27 19:00:00,86.574,86.69,86.545,86.683,204000000.0
2007-09-27 19:15:00,86.685,86.7,86.605,86.632,208400000.0
2007-09-27 19:30:00,86.631,86.631,86.522,86.538,197600000.0
2007-09-27 19:45:00,86.533,86.588,86.49,86.574,196800000.0
2007-09-27 20:00:00,86.565,86.717,86.558,86.67,194600000.0
2007-09-27 20:15:00,86.674,86.674,86.603,86.603,193400000.0
2007-09-27 20:30:00,86.603,86.66,86.587,86.606,211000000.0
2007-09-27 20:45:00,86.593,86.724,86.567,86.724,197200000.0
2007-09-27 21:00:00,86.741,86.78,86.691,86.776,193800000.0
2007-09-27 21:15:00,86.781,86.785,86.729,86.751,199400000.0
2007-09-27 21:30:00,86.758,86.761,86.597,86.648,190800000.0
2007-09-27 21:45:00,86.63,86.683,86.574,86.631,184000000.0
2007-09-27 22:00:00,86.639,86.747,86.557,86.723,196200000.0
2007-09-27 22:15:00,86.721,86.721,86.641,86.677,188800000.0
2007-09-27 22:30:00,86.67,86.693,86.604,86.684,178000000.0
2007-09-27 22:45:00,86.689,86.696,86.627,86.682,186400000.0
2007-09-27 23:00:00,86.674,86.745,86.658,86.744,201600000.0
2007-09-27 23:15:00,86.748,86.787,86.596,86.64,180600000.0
2007-09-27 23:30:00,86.63,86.727,86.63,86.691,184000000.0
2007-09-27 23:45:00,86.678,86.696,86.637,86.656,188600000.0
2007-09-28 00:00:00,86.654,86.717,86.653,86.686,170000000.0
2007-09-28 00:15:00,86.682,86.706,86.614,86.68,190200000.0
2007-09-28 00:30:00,86.677,86.807,86.673,86.718,202600000.0
2007-09-28 00:45:00,86.81,87.077,86.81,86.988,190200000.0
2007-09-28 01:00:00,87.003,87.126,86.953,87.007,167800000.0
2007-09-28 01:15:00,87.018,87.029,86.884,86.893,190600000.0
2007-09-28 01:30:00,86.914,87.027,86.899,86.992,181800000.0
2007-09-28 01:45:00,86.975,87.052,86.975,87.007,198400000.0
2007-09-28 02:00:00,87.001,87.233,86.997,87.232,198600000.0
2007-09-28 02:15:00,87.244,87.291,87.146,87.146,196200000.0
2007-09-28 02:30:00,87.129,87.217,87.116,87.207,207400000.0
2007-09-28 02:45:00,87.204,87.238,87.077,87.083,190400000.0
2007-09-28 03:00:00,87.076,87.119,87.0,87.003,190400000.0
2007-09-28 03:15:00,87.0,87.027,86.839,86.839,219400000.0
2007-09-28 03:30:00,86.81,86.81,86.603,86.74,206800000.0
2007-09-28 03:45:00,86.731,86.815,86.717,86.755,180600000.0
2007-09-28 04:00:00,86.761,86.85,86.608,86.813,189600000.0
2007-09-28 04:15:00,86.822,86.889,86.769,86.872,227200000.0
2007-09-28 04:30:00,86.86,87.018,86.82,87.013,200200000.0
2007-09-28 04:45:00,87.007,87.057,86.936,87.038,233600000.0
2007-09-28 05:00:00,87.007,87.044,86.969,87.029,197000000.0
2007-09-28 05:15:00,87.037,87.069,86.987,87.036,228000000.0
2007-09-28 05:30:00,87.031,87.154,87.0,87.145,181200000.0
2007-09-28 05:45:00,87.152,87.234,87.143,87.22,203400000.0
2007-09-28 06:00:00,87.219,87.277,87.21,87.21,209800000.0
2007-09-28 06:15:00,87.206,87.247,87.125,87.188,203000000.0
2007-09-28 06:30:00,87.185,87.195,87.124,87.129,233000000.0
2007-09-28 06:45:00,87.142,87.207,87.142,87.199,207800000.0
2007-09-28 07:00:00,87.198,87.198,87.05,87.051,210400000.0
2007-09-28 07:15:00,87.054,87.066,86.977,87.04,188800000.0
2007-09-28 07:30:00,87.018,87.114,87.014,87.041,244800000.0
2007-09-28 07:45:00,87.045,87.153,86.984,87.107,255400000.0
2007-09-28 08:00:00,87.11,87.12,86.95,86.984,222200000.0
2007-09-28 08:15:00,86.987,87.059,86.966,87.035,184800000.0
2007-09-28 08:30:00,87.025,87.128,87.022,87.116,288800000.0
2007-09-28 08:45:00,87.129,87.149,87.048,87.101,336600000.0
2007-09-28 09:00:00,87.093,87.212,87.041,87.057,340400000.0
2007-09-28 09:15:00,87.07,87.146,87.025,87.143,741000000.0
2007-09-28 09:30:00,87.141,87.17,87.018,87.09,530800000.0
2007-09-28 09:45:00,87.077,87.13,87.02,87.047,438000000.0
2007-09-28 10:00:00,87.048,87.197,87.036,87.179,610800000.0
2007-09-28 10:15:00,87.188,87.19,87.04,87.157,552400000.0
2007-09-28 10:30:00,87.163,87.256,87.144,87.256,404400000.0
2007-09-28 10:45:00,87.262,87.303,87.18,87.228,627000000.0
2007-09-28 11:00:00,87.233,87.233,87.096,87.13,573000000.0
2007-09-28 11:15:00,87.114,87.114,86.97,87.031,594000000.0
2007-09-28 11:30:00,87.03,87.117,87.03,87.103,441000000.0
2007-09-28 11:45:00,87.11,87.136,87.002,87.002,599600000.0
2007-09-28 12:00:00,87.004,87.06,86.985,87.06,372000000.0
2007-09-28 12:15:00,87.044,87.185,87.039,87.062,609600000.0
2007-09-28 12:30:00,87.122,87.173,87.018,87.173,459400000.0
2007-09-28 12:45:00,87.174,87.231,87.14,87.205,336400000.0
2007-09-28 13:00:00,87.216,87.28,87.183,87.183,267600000.0
2007-09-28 13:15:00,87.176,87.288,87.17,87.202,368000000.0
2007-09-28 13:30:00,87.216,87.225,87.151,87.211,326600000.0
2007-09-28 13:45:00,87.216,87.253,87.161,87.227,372200000.0
2007-09-28 14:00:00,87.232,87.249,87.184,87.221,283600000.0
2007-09-28 14:15:00,87.231,87.241,87.07,87.07,312400000.0
2007-09-28 14:30:00,87.076,87.222,87.002,87.129,210000000.0
2007-09-28 14:45:00,87.119,87.163,87.029,87.041,207000000.0
2007-09-28 15:00:00,87.042,87.098,86.991,87.052,201000000.0
2007-09-28 15:15:00,87.047,87.137,86.95,87.077,211200000.0
2007-09-28 15:30:00,87.079,87.209,87.031,87.122,209600000.0
2007-09-28 15:45:00,87.125,87.28,87.058,87.28,192200000.0
2007-09-28 16:00:00,87.249,87.257,87.134,87.134,196200000.0
2007-09-28 16:15:00,87.141,87.206,87.072,87.164,193600000.0
2007-09-28 16:30:00,87.157,87.157,86.913,86.976,202000000.0
2007-09-28 16:45:00,86.965,87.05,86.808,86.839,217000000.0
2007-09-28 17:00:00,86.848,86.979,86.811,86.971,204800000.0
2007-09-28 17:15:00,86.982,87.023,86.875,86.893,185200000.0
2007-09-28 17:30:00,86.902,86.992,86.893,86.967,185400000.0
2007-09-28 17:45:00,86.993,87.014,86.893,86.95,195600000.0
2007-09-28 18:00:00,86.926,87.0,86.806,86.972,206600000.0
2007-09-28 18:15:00,86.96,87.033,86.913,86.946,199600000.0
2007-09-28 18:30:00,86.954,86.98,86.837,86.861,192200000.0
2007-09-28 18:45:00,86.862,86.902,86.707,86.79,195200000.0
2007-09-28 19:00:00,86.79,86.857,86.779,86.803,204600000.0
2007-09-28 19:15:00,86.788,86.878,86.754,86.838,208800000.0
2007-09-28 19:30:00,86.842,86.882,86.779,86.856,204800000.0
2007-09-28 19:45:00,86.87,86.9,86.754,86.783,193200000.0
2007-09-28 20:00:00,86.785,86.923,86.774,86.837,195400000.0
2007-09-28 20:15:00,86.836,86.895,86.778,86.778,193400000.0
2007-09-28 20:30:00,86.76,86.817,86.637,86.806,211200000.0
2007-09-28 20:45:00,86.82,86.98,86.811,86.904,196600000.0
2007-09-28 21:00:00,86.962,86.963,86.766,86.778,193000000.0
2007-09-28 21:15:00,86.796,86.914,86.792,86.909,199800000.0
2007-09-28 21:30:00,86.909,86.967,86.909,86.932,180800000.0
2007-09-28 21:45:00,86.932,87.025,86.888,87.011,184400000.0
2007-09-28 22:00:00,87.006,87.071,86.956,87.023,200400000.0
2007-09-28 22:15:00,87.027,87.103,86.931,86.934,189200000.0
2007-09-28 22:30:00,86.929,87.092,86.805,87.085,190400000.0
2007-09-28 22:45:00,87.081,87.094,86.884,86.933,182400000.0
2007-09-30 23:00:00,87.199,87.234,87.171,87.219,165600000.0
2007-09-30 23:15:00,87.238,87.241,87.137,87.197,163400000.0
2007-09-30 23:30:00,87.199,87.235,87.142,87.21,175400000.0
2007-09-30 23:45:00,87.2,87.251,87.184,87.226,150200000.0
2007-10-01 00:00:00,87.23,87.237,86.905,87.122,166200000.0
2007-10-01 00:15:00,87.128,87.216,87.067,87.212,184000000.0
2007-10-01 00:30:00,87.218,87.252,87.121,87.121,204000000.0
2007-10-01 00:45:00,87.109,87.124,87.009,87.107,184000000.0
2007-10-01 01:00:00,87.127,87.145,87.036,87.13,166800000.0
2007-10-01 01:15:00,87.152,87.224,87.126,87.224,189200000.0
2007-10-01 01:30:00,87.222,87.32,87.18,87.299,181800000.0
2007-10-01 01:45:00,87.295,87.318,87.152,87.318,198600000.0
2007-10-01 02:00:00,87.31,87.334,87.249,87.259,198600000.0
2007-10-01 02:15:00,87.261,87.366,87.199,87.349,181800000.0
2007-10-01 02:30:00,87.336,87.391,87.334,87.348,189800000.0
2007-10-01 02:45:00,87.354,87.452,87.351,87.41,168400000.0
2007-10-01 03:00:00,87.425,87.472,87.385,87.396,181000000.0
2007-10-01 03:15:00,87.399,87.49,87.35,87.404,202000000.0
2007-10-01 03:30:00,87.404,87.404,87.261,87.38,183400000.0
2007-10-01 03:45:00,87.388,87.453,87.378,87.432,161000000.0
2007-10-01 04:00:00,87.427,87.475,87.385,87.469,188800000.0
2007-10-01 04:15:00,87.464,87.522,87.366,87.522,190800000.0
2007-10-01 04:30:00,87.51,87.633,87.44,87.627,178400000.0
2007-10-01 04:45:00,87.629,87.713,87.578,87.712,201600000.0
2007-10-01 05:00:00,87.715,87.789,87.692,87.77,182400000.0
2007-10-01 05:15:00,87.77,87.933,87.699,87.905,190800000.0
2007-10-01 05:30:00,87.916,87.937,87.87,87.896,188800000.0
2007-10-01 05:45:00,87.919,88.163,87.919,88.004,197600000.0
2007-10-01 06:00:00,88.02,88.051,87.894,88.0,183400000.0
2007-10-01 06:15:00,87.985,88.111,87.97,88.076,167400000.0
2007-10-01 06:30:00,88.051,88.056,87.797,87.797,200000000.0
2007-10-01 06:45:00,87.806,87.892,87.792,87.873,193600000.0
2007-10-01 07:00:00,87.874,87.914,87.828,87.905,195600000.0
2007-10-01 07:15:00,87.9,87.967,87.886,87.935,210600000.0
2007-10-01 07:30:00,87.934,87.974,87.92,87.957,193600000.0
2007-10-01 07:45:00,87.948,88.125,87.926,88.125,195400000.0
2007-10-01 08:00:00,88.13,88.147,88.039,88.111,191400000.0
2007-10-01 08:15:00,88.135,88.208,88.131,88.196,196800000.0
2007-10-01 08:30:00,88.188,88.222,88.157,88.184,208800000.0
2007-10-01 08:45:00,88.183,88.202,88.091,88.098,204200000.0
2007-10-01 09:00:00,88.099,88.15,88.019,88.142,195200000.0
2007-10-01 09:15:00,88.161,88.285,88.133,88.24,192000000.0
2007-10-01 09:30:00,88.254,88.319,88.157,88.304,199200000.0
2007-10-01 09:45:00,88.309,88.319,88.054,88.146,206200000.0
2007-10-01 10:00:00,88.143,88.167,88.054,88.101,195000000.0
2007-10-01 10:15:00,88.092,88.16,88.082,88.082,186400000.0
2007-10-01 10:30:00,88.065,88.258,88.065,88.249,187600000.0
2007-10-01 10:45:00,88.243,88.366,88.243,88.306,204600000.0
2007-10-01 11:00:00,88.332,88.482,88.324,88.482,217600000.0
2007-10-01 11:15:00,88.474,88.561,88.446,88.555,200800000.0
2007-10-01 11:30:00,88.547,88.56,88.45,88.46,193800000.0
2007-10-01 11:45:00,88.451,88.459,88.387,88.424,196800000.0
2007-10-01 12:00:00,88.419,88.579,88.39,88.537,192800000.0
2007-10-01 12:15:00,88.548,88.631,88.507,88.612,209400000.0
2007-10-01 12:30:00,88.633,88.645,88.542,88.61,210400000.0
2007-10-01 12:45:00,88.605,88.645,88.544,88.623,200200000.0
2007-10-01 13:00:00,88.636,88.636,88.23,88.23,205800000.0
2007-10-01 13:15:00,88.249,88.249,87.449,87.594,209600000.0
2007-10-01 13:30:00,87.634,87.861,87.634,87.827,311200000.0
2007-10-01 13:45:00,87.867,87.926,87.785,87.924,283400000.0
2007-10-01 14:00:00,87.923,88.285,87.886,88.24,371400000.0
2007-10-01 14:15:00,88.219,88.324,88.151,88.216,325600000.0
2007-10-01 14:30:00,88.211,88.383,88.21,88.245,367400000.0
2007-10-01 14:45:00,88.265,88.481,88.265,88.416,268600000.0
2007-10-01 15:00:00,88.408,88.415,88.197,88.197,338200000.0
2007-10-01 15:15:00,88.199,88.199,88.025,88.155,458600000.0
2007-10-01 15:30:00,88.082,88.398,88.072,88.354,608200000.0
2007-10-01 15:45:00,88.35,88.443,88.333,88.443,369400000.0
2007-10-01 16:00:00,88.417,88.601,88.349,88.496,599200000.0
2007-10-01 16:15:00,88.503,88.541,88.387,88.387,441200000.0
2007-10-01 16:30:00,88.394,88.59,88.394,88.49,591000000.0
2007-10-01 16:45:00,88.493,88.602,88.374,88.394,572400000.0
2007-10-01 17:00:00,88.403,88.514,88.384,88.499,627600000.0
2007-10-01 17:15:00,88.497,88.642,88.481,88.616,403400000.0
2007-10-01 17:30:00,88.605,88.688,88.605,88.665,551000000.0
2007-10-01 17:45:00,88.663,88.839,88.663,88.719,613400000.0
2007-10-01 18:00:00,88.711,88.717,88.586,88.597,437800000.0
2007-10-01 18:15:00,88.601,88.632,88.539,88.545,530000000.0
2007-10-01 18:30:00,88.512,88.591,88.485,88.544,740400000.0
2007-10-01 18:45:00,88.537,88.568,88.514,88.528,341600000.0
2007-10-01 19:00:00,88.513,88.535,88.467,88.471,336000000.0
2007-10-01 19:15:00,88.463,88.646,88.443,88.637,289600000.0
2007-10-01 19:30:00,88.646,88.673,88.6,88.673,185600000.0
2007-10-01 19:45:00,88.664,88.754,88.638,88.753,220600000.0
2007-10-01 20:00:00,88.746,88.78,88.653,88.709,254800000.0
2007-10-01 20:15:00,88.685,88.732,88.659,88.659,245200000.0
2007-10-01 20:30:00,88.657,88.707,88.644,88.695,188600000.0
2007-10-01 20:45:00,88.692,88.744,88.665,88.711,209400000.0
2007-10-01 21:00:00,88.707,88.707,88.651,88.687,208200000.0
2007-10-01 21:15:00,88.683,88.683,88.568,88.587,226600000.0
2007-10-01 21:30:00,88.607,88.644,88.538,88.607,203600000.0
2007-10-01 21:45:00,88.602,88.651,88.602,88.607,199400000.0
2007-10-01 22:00:00,88.599,88.65,88.595,88.643,193600000.0
2007-10-01 22:15:00,88.626,88.626,88.513,88.58,180200000.0
2007-10-01 22:30:00,88.597,88.647,88.558,88.647,216800000.0
2007-10-01 22:45:00,88.654,88.715,88.619,88.67,198400000.0
2007-10-01 23:00:00,88.682,88.699,88.61,88.691,233600000.0
2007-10-01 23:15:00,88.693,88.699,88.588,88.667,200200000.0
2007-10-01 23:30:00,88.679,88.712,88.66,88.712,227600000.0
2007-10-01 23:45:00,88.714,88.721,88.605,88.69,182400000.0
2007-10-02 00:00:00,88.678,88.705,88.654,88.675,181800000.0
2007-10-02 00:15:00,88.678,88.694,88.579,88.649,205200000.0
2007-10-02 00:30:00,88.637,88.652,88.524,88.557,218600000.0
2007-10-02 00:45:00,88.579,88.709,88.569,88.687,189800000.0
2007-10-02 01:00:00,88.685,88.712,88.636,88.637,188600000.0
2007-10-02 01:15:00,88.61,88.665,88.577,88.6,208200000.0
2007-10-02 01:30:00,88.597,88.597,88.532,88.545,197000000.0
2007-10-02 01:45:00,88.555,88.57,88.485,88.523,198800000.0
2007-10-02 02:00:00,88.528,88.549,88.445,88.478,198600000.0
2007-10-02 02:15:00,88.483,88.559,88.343,88.54,183000000.0
2007-10-02 02:30:00,88.538,88.664,88.498,88.581,190400000.0
2007-10-02 02:45:00,88.599,88.6,88.441,88.548,161000000.0
2007-10-02 03:00:00,88.553,88.555,88.347,88.35,182800000.0
2007-10-02 03:15:00,88.356,88.356,88.124,88.145,201600000.0
2007-10-02 03:30:00,88.143,88.337,88.071,88.188,182200000.0
2007-10-02 03:45:00,88.186,88.295,88.182,88.239,168000000.0
2007-10-02 04:00:00,88.244,88.282,88.229,88.256,188600000.0
2007-10-02 04:15:00,88.261,88.261,88.043,88.116,190200000.0
2007-10-02 04:30:00,88.101,88.146,88.038,88.084,181200000.0
2007-10-02 04:45:00,88.087,88.167,88.079,88.112,199800000.0
2007-10-02 05:00:00,88.111,88.141,87.996,88.036,187400000.0
2007-10-02 05:15:00,88.032,88.093,87.939,88.012,188800000.0
2007-10-02 05:30:00,88.012,88.049,87.929,88.005,188800000.0
2007-10-02 05:45:00,87.996,87.998,87.833,87.916,195800000.0
2007-10-02 06:00:00,87.92,87.938,87.813,87.905,188200000.0
2007-10-02 06:15:00,87.909,87.913,87.75,87.798,183200000.0
2007-10-02 06:30:00,87.801,87.969,87.792,87.92,198800000.0
2007-10-02 06:45:00,87.918,87.918,87.822,87.894,196200000.0
2007-10-02 07:00:00,87.897,87.912,87.794,87.886,197600000.0
2007-10-02 07:15:00,87.891,88.0,87.872,87.917,211600000.0
2007-10-02 07:30:00,87.913,87.92,87.801,87.829,194000000.0
2007-10-02 07:45:00,87.821,87.929,87.793,87.906,195000000.0
2007-10-02 08:00:00,87.885,87.885,87.518,87.557,188600000.0
2007-10-02 08:15:00,87.566,87.604,87.446,87.529,200200000.0
2007-10-02 08:30:00,87.517,87.525,87.375,87.436,210400000.0
2007-10-02 08:45:00,87.431,87.48,87.18,87.198,204800000.0
2007-10-02 09:00:00,87.197,87.386,87.168,87.386,195000000.0
2007-10-02 09:15:00,87.393,87.49,87.23,87.23,192200000.0
2007-10-02 09:30:00,87.249,87.469,87.223,87.391,200000000.0
2007-10-02 09:45:00,87.405,87.51,87.342,87.479,206200000.0
2007-10-02 10:00:00,87.499,87.837,87.404,87.837,195600000.0
2007-10-02 10:15:00,87.844,88.132,87.844,88.024,187200000.0
2007-10-02 10:30:00,87.976,87.999,87.798,87.91,187200000.0
2007-10-02 10:45:00,87.896,87.963,87.642,87.757,204800000.0
2007-10-02 11:00:00,87.774,87.871,87.747,87.779,217000000.0
2007-10-02 11:15:00,87.778,87.83,87.77,87.83,201400000.0
2007-10-02 11:30:00,87.814,87.87,87.814,87.833,193600000.0
2007-10-02 11:45:00,87.843,87.845,87.694,87.826,197600000.0
2007-10-02 12:00:00,87.828,87.936,87.784,87.921,192400000.0
2007-10-02 12:15:00,87.92,87.958,87.81,87.929,209000000.0
2007-10-02 12:30:00,87.908,87.934,87.718,87.83,209800000.0
2007-10-02 12:45:00,87.849,87.926,87.809,87.809,201600000.0
2007-10-02 13:00:00,87.786,87.889,87.783,87.871,205200000.0
2007-10-02 13:15:00,87.88,87.88,87.729,87.872,210600000.0
2007-10-02 13:30:00,87.861,87.947,87.833,87.947,311800000.0
2007-10-02 13:45:00,87.949,87.966,87.783,87.844,281400000.0
2007-10-02 14:00:00,87.842,88.021,87.842,87.976,371600000.0
2007-10-02 14:15:00,87.983,88.155,87.935,88.155,324000000.0
2007-10-02 14:30:00,88.164,88.298,88.164,88.265,366600000.0
2007-10-02 14:45:00,88.278,88.288,88.207,88.22,268600000.0
2007-10-02 15:00:00,88.216,88.235,88.092,88.101,337000000.0
2007-10-02 15:15:00,88.146,88.152,87.903,88.009,459400000.0
2007-10-02 15:30:00,87.922,88.092,87.906,88.091,607200000.0
2007-10-02 15:45:00,88.059,88.143,88.019,88.019,371600000.0
2007-10-02 16:00:00,88.028,88.203,88.007,88.16,601400000.0
2007-10-02 16:15:00,88.159,88.168,87.693,87.693,442200000.0
2007-10-02 16:30:00,87.664,87.807,87.617,87.762,594800000.0
2007-10-02 16:45:00,87.761,87.972,87.728,87.961,572400000.0
2007-10-02 17:00:00,87.942,87.983,87.907,87.945,627400000.0
2007-10-02 17:15:00,87.942,88.014,87.909,87.997,402400000.0
2007-10-02 17:30:00,87.993,88.078,87.972,88.043,553200000.0
2007-10-02 17:45:00,88.041,88.049,87.994,88.039,612200000.0
2007-10-02 18:00:00,88.074,88.08,87.955,87.972,437000000.0
2007-10-02 18:15:00,87.971,88.016,87.948,87.97,530400000.0
2007-10-02 18:30:00,87.967,87.967,87.879,87.879,739200000.0
2007-10-02 18:45:00,87.877,87.922,87.847,87.92,341800000.0
2007-10-02 19:00:00,87.908,87.945,87.893,87.927,336800000.0
2007-10-02 19:15:00,87.909,87.925,87.852,87.862,290400000.0
2007-10-02 19:30:00,87.877,87.904,87.857,87.878,185600000.0
2007-10-02 19:45:00,87.883,87.984,87.871,87.983,222800000.0
2007-10-02 20:00:00,87.981,88.074,87.977,88.074,256400000.0
2007-10-02 20:15:00,88.068,88.135,88.068,88.113,243000000.0
2007-10-02 20:30:00,88.117,88.147,88.106,88.132,172200000.0
2007-10-02 20:45:00,88.135,88.239,88.111,88.144,212200000.0
2007-10-02 21:00:00,88.151,88.161,88.005,88.033,209400000.0
2007-10-02 21:15:00,88.035,88.069,88.004,88.034,229800000.0
2007-10-02 21:30:00,88.025,88.074,87.923,88.029,203200000.0
2007-10-02 21:45:00,88.031,88.076,87.95,87.95,193000000.0
2007-10-02 22:00:00,87.949,87.968,87.914,87.942,204800000.0
2007-10-02 22:15:00,87.938,87.967,87.832,87.857,185600000.0
2007-10-02 22:30:00,87.839,87.853,87.718,87.718,227600000.0
2007-10-02 22:45:00,87.692,87.714,87.622,87.626,198400000.0
2007-10-02 23:00:00,87.616,87.636,87.473,87.636,220000000.0
2007-10-02 23:15:00,87.626,87.711,87.573,87.631,200000000.0
2007-10-02 23:30:00,87.643,87.656,87.545,87.545,224800000.0
2007-10-02 23:45:00,87.534,87.554,87.203,87.3,195600000.0
2007-10-03 00:00:00,87.336,87.495,87.299,87.431,182600000.0
2007-10-03 00:15:00,87.431,87.434,87.362,87.433,211200000.0
2007-10-03 00:30:00,87.419,87.53,87.412,87.513,219400000.0
2007-10-03 00:45:00,87.529,87.588,87.527,87.569,179600000.0
2007-10-03 01:00:00,87.577,87.73,87.576,87.691,195600000.0
2007-10-03 01:15:00,87.691,87.729,87.598,87.625,207400000.0
2007-10-03 01:30:00,87.629,87.751,87.548,87.601,196000000.0
2007-10-03 01:45:00,87.617,87.638,87.579,87.606,200400000.0
2007-10-03 02:00:00,87.598,87.7,87.598,87.682,198600000.0
2007-10-03 02:15:00,87.692,87.774,87.596,87.734,185400000.0
2007-10-03 02:30:00,87.722,87.845,87.717,87.818,190800000.0
2007-10-03 02:45:00,87.816,87.864,87.625,87.776,161400000.0
2007-10-03 03:00:00,87.805,87.847,87.725,87.777,180200000.0
2007-10-03 03:15:00,87.777,87.815,87.751,87.769,201400000.0
2007-10-03 03:30:00,87.758,87.952,87.718,87.904,184000000.0
2007-10-03 03:45:00,87.921,88.214,87.919,88.189,172000000.0
2007-10-03 04:00:00,88.186,88.289,88.136,88.242,188800000.0
2007-10-03 04:15:00,88.231,88.244,88.12,88.234,190200000.0
2007-10-03 04:30:00,88.22,88.346,88.193,88.262,181200000.0
2007-10-03 04:45:00,88.26,88.26,88.071,88.083,201000000.0
2007-10-03 05:00:00,88.074,88.1,88.042,88.061,182400000.0
2007-10-03 05:15:00,88.061,88.104,88.01,88.087,187200000.0
2007-10-03 05:30:00,88.086,88.208,88.077,88.206,187400000.0
2007-10-03 05:45:00,88.221,88.32,88.149,88.211,196600000.0
2007-10-03 06:00:00,88.223,88.25,88.111,88.211,184400000.0
2007-10-03 06:15:00,88.211,88.222,88.168,88.206,184800000.0
2007-10-03 06:30:00,88.205,88.239,88.103,88.201,188200000.0
2007-10-03 06:45:00,88.198,88.216,88.169,88.176,190600000.0
2007-10-03 07:00:00,88.197,88.263,88.156,88.212,196000000.0
2007-10-03 07:15:00,88.188,88.212,88.012,88.042,211000000.0
2007-10-03 07:30:00,88.06,88.068,87.925,87.93,192400000.0
2007-10-03 07:45:00,87.911,88.122,87.894,87.924,194400000.0
2007-10-03 08:00:00,87.922,88.169,87.913,88.164,192000000.0
2007-10-03 08:15:00,88.177,88.181,88.069,88.159,195600000.0
2007-10-03 08:30:00,88.153,88.211,88.115,88.198,209600000.0
2007-10-03 08:45:00,88.192,88.383,88.192,88.372,208800000.0
2007-10-03 09:00:00,88.399,88.473,88.383,88.417,194000000.0
2007-10-03 09:15:00,88.418,88.441,88.389,88.42,192200000.0
2007-10-03 09:30:00,88.419,88.433,88.189,88.189,199800000.0
2007-10-03 09:45:00,88.179,88.179,87.935,88.027,205800000.0
2007-10-03 10:00:00,88.022,88.244,87.998,88.169,194600000.0
2007-10-03 10:15:00,88.181,88.256,88.158,88.247,187000000.0
2007-10-03 10:30:00,88.239,88.299,88.193,88.226,186600000.0
2007-10-03 10:45:00,88.211,88.245,88.086,88.203,204800000.0
2007-10-03 11:00:00,88.203,88.298,88.153,88.293,217000000.0
2007-10-03 11:15:00,88.288,88.345,88.257,88.331,202000000.0
2007-10-03 11:30:00,88.321,88.385,88.294,88.368,193600000.0
2007-10-03 11:45:00,88.385,88.506,88.385,88.506,196200000.0
2007-10-03 12:00:00,88.505,88.549,88.45,88.527,192800000.0
2007-10-03 12:15:00,88.528,88.555,88.468,88.516,209000000.0
2007-10-03 12:30:00,88.509,88.534,88.43,88.467,211600000.0
2007-10-03 12:45:00,88.461,88.524,88.429,88.512,200400000.0
2007-10-03 13:00:00,88.489,88.543,88.482,88.525,205600000.0
2007-10-03 13:15:00,88.54,88.554,88.421,88.51,210600000.0
2007-10-03 13:30:00,88.521,88.558,88.45,88.521,312200000.0
2007-10-03 13:45:00,88.514,88.553,88.421,88.439,282600000.0
2007-10-03 14:00:00,88.43,88.44,88.35,88.37,374000000.0
2007-10-03 14:15:00,88.369,88.456,88.369,88.43,326600000.0
2007-10-03 14:30:00,88.423,88.554,88.383,88.504,367400000.0
2007-10-03 14:45:00,88.483,88.619,88.474,88.555,269000000.0
2007-10-03 15:00:00,88.573,88.631,88.53,88.58,336200000.0
2007-10-03 15:15:00,88.595,88.609,88.413,88.504,457200000.0
2007-10-03 15:30:00,88.42,88.557,88.416,88.485,609600000.0
2007-10-03 15:45:00,88.496,88.547,88.455,88.546,370400000.0
2007-10-03 16:00:00,88.539,88.669,88.539,88.669,602000000.0
2007-10-03 16:15:00,88.686,88.694,88.591,88.689,441800000.0
2007-10-03 16:30:00,88.688,88.688,88.567,88.587,594200000.0
2007-10-03 16:45:00,88.588,88.721,88.573,88.696,574000000.0
2007-10-03 17:00:00,88.696,88.721,88.631,88.678,627600000.0
2007-10-03 17:15:00,88.685,88.722,88.659,88.679,404200000.0
2007-10-03 17:30:00,88.651,88.731,88.631,88.666,549600000.0
2007-10-03 17:45:00,88.662,88.7,88.645,88.692,610000000.0
2007-10-03 18:00:00,88.683,88.696,88.513,88.566,437800000.0
2007-10-03 18:15:00,88.567,88.573,88.345,88.397,528800000.0
2007-10-03 18:30:00,88.39,88.42,88.265,88.311,741400000.0
2007-10-03 18:45:00,88.295,88.297,88.169,88.244,341000000.0
2007-10-03 19:00:00,88.249,88.306,88.193,88.21,335200000.0
2007-10-03 19:15:00,88.199,88.241,88.119,88.193,289600000.0
2007-10-03 19:30:00,88.199,88.291,88.174,88.182,186000000.0
2007-10-03 19:45:00,88.174,88.213,88.156,88.206,221600000.0
2007-10-03 20:00:00,88.208,88.221,88.124,88.19,255400000.0
2007-10-03 20:15:00,88.18,88.199,88.15,88.193,245200000.0
2007-10-03 20:30:00,88.195,88.202,88.088,88.179,190400000.0
2007-10-03 20:45:00,88.174,88.198,88.06,88.11,208000000.0
2007-10-03 21:00:00,88.124,88.244,88.055,88.241,209400000.0
2007-10-03 21:15:00,88.244,88.244,87.909,87.944,230200000.0
2007-10-03 21:30:00,87.944,87.962,87.806,87.81,202000000.0
2007-10-03 21:45:00,87.786,87.855,87.748,87.794,193000000.0
2007-10-03 22:00:00,87.803,87.886,87.774,87.854,205200000.0
2007-10-03 22:15:00,87.852,87.946,87.809,87.946,185400000.0
2007-10-03 22:30:00,87.952,87.988,87.887,87.952,226600000.0
2007-10-03 22:45:00,87.953,88.072,87.909,88.066,204000000.0
2007-10-03 23:00:00,88.057,88.059,87.876,87.926,232800000.0
2007-10-03 23:15:00,87.93,87.964,87.896,87.953,200400000.0
2007-10-03 23:30:00,87.948,87.991,87.947,87.956,222600000.0
2007-10-03 23:45:00,87.943,88.005,87.868,87.952,195200000.0
2007-10-04 00:00:00,87.959,87.966,87.874,87.885,179200000.0
2007-10-04 00:15:00,87.89,87.903,87.644,87.713,206400000.0
2007-10-04 00:30:00,87.698,87.725,87.56,87.635,219000000.0
2007-10-04 00:45:00,87.655,87.817,87.649,87.696,190800000.0
2007-10-04 01:00:00,87.694,87.795,87.617,87.757,198800000.0
2007-10-04 01:15:00,87.762,87.85,87.748,87.842,207800000.0
2007-10-04 01:30:00,87.844,87.988,87.844,87.948,196800000.0
2007-10-04 01:45:00,87.951,88.002,87.878,87.96,201200000.0
2007-10-04 02:00:00,87.959,88.137,87.959,88.034,198200000.0
2007-10-04 02:15:00,88.032,88.033,87.739,87.861,187600000.0
2007-10-04 02:30:00,87.871,87.947,87.871,87.947,189600000.0
2007-10-04 02:45:00,87.965,88.013,87.889,87.953,161200000.0
2007-10-04 03:00:00,87.97,88.026,87.878,87.951,187400000.0
2007-10-04 03:15:00,87.964,88.057,87.921,88.017,199200000.0
2007-10-04 03:30:00,87.993,88.068,87.906,88.006,182800000.0
2007-10-04 03:45:00,87.998,88.035,87.988,88.01,174200000.0
2007-10-04 04:00:00,88.008,88.04,87.936,87.947,188000000.0
2007-10-04 04:15:00,87.971,87.985,87.853,87.921,190800000.0
2007-10-04 04:30:00,87.922,88.005,87.883,87.999,175600000.0
2007-10-04 04:45:00,88.009,88.009,87.943,87.963,201800000.0
2007-10-04 05:00:00,87.886,87.989,87.846,87.869,181800000.0
2007-10-04 05:15:00,87.872,87.881,87.791,87.853,197200000.0
2007-10-04 05:30:00,87.847,87.849,87.636,87.673,188800000.0
2007-10-04 05:45:00,87.625,87.785,87.557,87.74,196600000.0
2007-10-04 06:00:00,87.752,87.752,87.623,87.702,183400000.0
2007-10-04 06:15:00,87.693,87.716,87.63,87.667,177600000.0
2007-10-04 06:30:00,87.607,87.607,87.496,87.555,205800000.0
2007-10-04 06:45:00,87.583,87.625,87.485,87.591,213000000.0
2007-10-04 07:00:00,87.592,87.648,87.537,87.611,195600000.0
2007-10-04 07:15:00,87.613,87.676,87.592,87.608,211600000.0
2007-10-04 07:30:00,87.611,87.641,87.499,87.529,192200000.0
2007-10-04 07:45:00,87.534,87.663,87.534,87.578,196400000.0
2007-10-04 08:00:00,87.59,87.684,87.585,87.642,184200000.0
2007-10-04 08:15:00,87.656,87.877,87.623,87.868,201400000.0
2007-10-04 08:30:00,87.883,87.894,87.782,87.856,207800000.0
2007-10-04 08:45:00,87.836,87.97,87.819,87.903,205400000.0
2007-10-04 09:00:00,87.886,87.886,87.684,87.713,195000000.0
2007-10-04 09:15:00,87.715,87.719,87.441,87.533,190800000.0
2007-10-04 09:30:00,87.555,87.616,87.499,87.502,200000000.0
2007-10-04 09:45:00,87.504,87.613,87.454,87.608,206400000.0
2007-10-04 10:00:00,87.623,87.652,87.512,87.65,194600000.0
2007-10-04 10:15:00,87.649,87.698,87.601,87.69,187600000.0
2007-10-04 10:30:00,87.693,87.801,87.693,87.793,186000000.0
2007-10-04 10:45:00,87.79,87.904,87.76,87.809,204800000.0
2007-10-04 11:00:00,87.793,87.793,87.507,87.6,218400000.0
2007-10-04 11:15:00,87.599,87.679,87.574,87.676,201400000.0
2007-10-04 11:30:00,87.684,87.718,87.544,87.677,190600000.0
2007-10-04 11:45:00,87.668,87.805,87.613,87.789,196800000.0
2007-10-04 12:00:00,87.771,87.793,87.669,87.676,191400000.0
2007-10-04 12:15:00,87.69,87.737,87.616,87.678,210400000.0
2007-10-04 12:30:00,87.677,87.778,87.676,87.735,210400000.0
2007-10-04 12:45:00,87.742,87.831,87.731,87.759,201000000.0
2007-10-04 13:00:00,87.778,87.808,87.738,87.76,206200000.0
2007-10-04 13:15:00,87.774,87.793,87.645,87.741,210600000.0
2007-10-04 13:30:00,87.749,87.765,87.711,87.733,312200000.0
2007-10-04 13:45:00,87.732,87.792,87.664,87.761,283600000.0
2007-10-04 14:00:00,87.756,87.779,87.72,87.769,371600000.0
2007-10-04 14:15:00,87.772,87.823,87.749,87.805,325600000.0
2007-10-04 14:30:00,87.772,87.843,87.728,87.773,368000000.0
2007-10-04 14:45:00,87.758,87.766,87.558,87.637,269000000.0
2007-10-04 15:00:00,87.649,87.686,87.599,87.64,336800000.0
2007-10-04 15:15:00,87.638,87.638,87.516,87.601,459400000.0
2007-10-04 15:30:00,87.524,87.652,87.508,87.586,609000000.0
2007-10-04 15:45:00,87.579,87.736,87.54,87.736,371800000.0
2007-10-04 16:00:00,87.719,87.853,87.71,87.793,600800000.0
2007-10-04 16:15:00,87.814,87.913,87.776,87.888,441200000.0
2007-10-04 16:30:00,87.89,88.04,87.888,88.033,595200000.0
2007-10-04 16:45:00,88.025,88.044,87.869,87.965,570800000.0
2007-10-04 17:00:00,87.969,88.023,87.925,87.947,624600000.0
2007-10-04 17:15:00,87.915,87.977,87.878,87.9,402600000.0
2007-10-04 17:30:00,87.882,88.011,87.881,87.997,551000000.0
2007-10-04 17:45:00,88.011,88.051,87.957,87.993,612200000.0
2007-10-04 18:00:00,87.988,88.037,87.988,87.999,437800000.0
2007-10-04 18:15:00,88.002,88.031,87.97,88.0,531000000.0
2007-10-04 18:30:00,88.011,88.03,87.95,87.963,738800000.0
2007-10-04 18:45:00,87.98,87.991,87.955,87.983,341800000.0
2007-10-04 19:00:00,87.972,87.997,87.933,87.967,335400000.0
2007-10-04 19:15:00,87.958,87.969,87.896,87.905,274400000.0
2007-10-04 19:30:00,87.89,87.967,87.89,87.946,186400000.0
2007-10-04 19:45:00,87.948,87.948,87.874,87.906,221200000.0
2007-10-04 20:00:00,87.902,87.91,87.824,87.878,256000000.0
2007-10-04 20:15:00,87.855,87.872,87.816,87.816,244200000.0
2007-10-04 20:30:00,87.82,87.881,87.82,87.849,188000000.0
2007-10-04 20:45:00,87.834,87.834,87.751,87.809,213600000.0
2007-10-04 21:00:00,87.817,87.841,87.786,87.81,210000000.0
2007-10-04 21:15:00,87.803,87.819,87.659,87.672,234800000.0
2007-10-04 21:30:00,87.699,87.865,87.699,87.865,202600000.0
2007-10-04 21:45:00,87.881,87.94,87.881,87.921,198800000.0
2007-10-04 22:00:00,87.911,87.974,87.902,87.923,205400000.0
2007-10-04 22:15:00,87.921,87.967,87.869,87.965,179200000.0
2007-10-04 22:30:00,87.975,88.016,87.912,87.989,227000000.0
2007-10-04 22:45:00,87.995,88.005,87.83,87.854,201400000.0
2007-10-04 23:00:00,87.863,87.999,87.843,87.975,233000000.0
2007-10-04 23:15:00,87.989,88.022,87.799,87.853,199800000.0
2007-10-04 23:30:00,87.855,87.992,87.848,87.963,231200000.0
2007-10-04 23:45:00,87.964,87.975,87.784,87.794,195600000.0
2007-10-05 00:00:00,87.801,87.961,87.782,87.929,182800000.0
2007-10-05 00:15:00,87.94,88.043,87.882,87.923,206400000.0
2007-10-05 00:30:00,87.903,87.946,87.883,87.902,204000000.0
2007-10-05 00:45:00,87.903,87.992,87.897,87.952,189200000.0
2007-10-05 01:00:00,87.944,88.019,87.915,87.98,182400000.0
2007-10-05 01:15:00,87.978,87.978,87.907,87.93,208400000.0
2007-10-05 01:30:00,87.922,87.966,87.912,87.957,195600000.0
2007-10-05 01:45:00,87.954,87.955,87.835,87.917,198800000.0
2007-10-05 02:00:00,87.941,87.982,87.928,87.968,198800000.0
2007-10-05 02:15:00,87.974,88.053,87.875,88.052,181800000.0
2007-10-05 02:30:00,88.05,88.131,88.013,88.013,189800000.0
2007-10-05 02:45:00,88.005,88.08,87.928,88.048,161200000.0
2007-10-05 03:00:00,88.08,88.119,87.911,87.914,181000000.0
2007-10-05 03:15:00,87.917,88.018,87.917,87.922,201600000.0
2007-10-05 03:30:00,87.92,87.962,87.861,87.954,184000000.0
2007-10-05 03:45:00,87.953,88.029,87.917,88.021,176000000.0
2007-10-05 04:00:00,88.015,88.029,87.897,87.898,189200000.0
2007-10-05 04:15:00,87.906,88.033,87.839,88.021,192800000.0
2007-10-05 04:30:00,88.015,88.075,87.942,88.056,149200000.0
2007-10-05 04:45:00,88.047,88.09,88.018,88.077,201600000.0
2007-10-05 05:00:00,88.043,88.075,88.002,88.028,182400000.0
2007-10-05 05:15:00,88.031,88.041,87.953,88.031,181800000.0
2007-10-05 05:30:00,88.03,88.058,88.014,88.039,188800000.0
2007-10-05 05:45:00,88.039,88.055,87.908,87.988,179000000.0
2007-10-05 06:00:00,88.004,88.029,87.913,88.009,184400000.0
2007-10-05 06:15:00,88.007,88.041,87.983,88.034,167200000.0
2007-10-05 06:30:00,88.024,88.031,87.916,87.945,193000000.0
2007-10-05 06:45:00,87.931,87.951,87.884,87.949,188800000.0
2007-10-05 07:00:00,87.956,87.991,87.882,87.946,182800000.0
2007-10-05 07:15:00,87.947,88.002,87.936,87.96,211000000.0
2007-10-05 07:30:00,87.962,87.967,87.88,87.898,193000000.0
2007-10-05 07:45:00,87.866,88.024,87.855,88.018,195000000.0
2007-10-05 08:00:00,87.973,88.026,87.915,87.922,184400000.0
2007-10-05 08:15:00,87.949,88.006,87.935,88.006,197200000.0
2007-10-05 08:30:00,87.986,88.068,87.978,88.016,209000000.0
2007-10-05 08:45:00,88.031,88.112,87.992,88.112,210000000.0
2007-10-05 09:00:00,88.119,88.175,88.067,88.069,193800000.0
2007-10-05 09:15:00,88.048,88.073,87.992,88.01,190800000.0
2007-10-05 09:30:00,88.021,88.035,87.953,88.011,200000000.0
2007-10-05 09:45:00,88.04,88.121,88.02,88.108,206800000.0
2007-10-05 10:00:00,88.119,88.15,88.009,88.112,194000000.0
2007-10-05 10:15:00,88.103,88.158,88.055,88.15,186600000.0
2007-10-05 10:30:00,88.146,88.221,88.067,88.197,187200000.0
2007-10-05 10:45:00,88.193,88.271,88.144,88.231,204600000.0
2007-10-05 11:00:00,88.225,88.349,88.21,88.268,217400000.0
2007-10-05 11:15:00,88.248,88.276,88.176,88.218,201600000.0
2007-10-05 11:30:00,88.198,88.238,88.152,88.158,194000000.0
2007-10-05 11:45:00,88.15,88.254,88.123,88.239,196600000.0
2007-10-05 12:00:00,88.243,88.259,88.178,88.208,192000000.0
2007-10-05 12:15:00,88.21,88.255,88.155,88.254,208200000.0
2007-10-05 12:30:00,88.261,88.343,88.214,88.31,211600000.0
2007-10-05 12:45:00,88.311,88.327,88.231,88.249,200400000.0
2007-10-05 13:00:00,88.248,88.348,88.248,88.302,206400000.0
2007-10-05 13:15:00,88.327,88.342,88.181,88.277,211000000.0
2007-10-05 13:30:00,88.273,88.326,88.163,88.165,311400000.0
2007-10-05 13:45:00,88.137,88.239,88.088,88.235,285600000.0
2007-10-05 14:00:00,88.219,88.223,88.125,88.139,371400000.0
2007-10-05 14:15:00,88.129,88.185,88.05,88.091,326000000.0
2007-10-05 14:30:00,88.314,88.509,88.127,88.409,368000000.0
2007-10-05 14:45:00,88.448,88.554,88.448,88.539,268200000.0
2007-10-05 15:00:00,88.538,88.545,88.428,88.446,335800000.0
2007-10-05 15:15:00,88.459,88.564,88.399,88.556,458600000.0
2007-10-05 15:30:00,88.475,88.925,88.442,88.905,609200000.0
2007-10-05 15:45:00,88.934,89.019,88.798,88.885,370200000.0
2007-10-05 16:00:00,88.864,88.995,88.838,88.928,599600000.0
2007-10-05 16:15:00,88.936,88.949,88.712,88.712,441400000.0
2007-10-05 16:30:00,88.703,88.703,88.576,88.593,593200000.0
2007-10-05 16:45:00,88.592,88.817,88.592,88.775,571000000.0
2007-10-05 17:00:00,88.789,88.816,88.737,88.796,627000000.0
2007-10-05 17:15:00,88.806,88.94,88.75,88.75,402600000.0
2007-10-05 17:30:00,88.738,88.945,88.726,88.936,552200000.0
2007-10-05 17:45:00,88.937,89.074,88.882,89.044,611600000.0
2007-10-05 18:00:00,89.04,89.045,88.834,88.947,437000000.0
2007-10-05 18:15:00,88.949,89.008,88.884,88.92,531000000.0
2007-10-05 18:30:00,88.923,88.947,88.839,88.853,740800000.0
2007-10-05 18:45:00,88.854,88.929,88.84,88.929,339400000.0
2007-10-05 19:00:00,88.931,88.931,88.817,88.893,322600000.0
2007-10-05 19:15:00,88.89,88.958,88.882,88.952,289600000.0
2007-10-05 19:30:00,88.968,88.973,88.89,88.891,185600000.0
2007-10-05 19:45:00,88.881,88.961,88.865,88.942,221800000.0
2007-10-05 20:00:00,88.946,88.956,88.843,88.899,262200000.0
2007-10-05 20:15:00,88.899,88.927,88.872,88.893,232400000.0
2007-10-05 20:30:00,88.913,88.92,88.87,88.883,196200000.0
2007-10-05 20:45:00,88.895,88.937,88.854,88.867,208400000.0
2007-10-05 21:00:00,88.887,88.938,88.867,88.891,208800000.0
2007-10-05 21:15:00,88.87,88.893,88.846,88.887,230400000.0
2007-10-05 21:30:00,88.875,88.916,88.807,88.894,200800000.0
2007-10-05 21:45:00,88.891,88.972,88.881,88.956,198800000.0
2007-10-05 22:00:00,88.966,89.033,88.946,88.997,205200000.0
2007-10-05 22:15:00,88.984,88.986,88.915,88.958,174400000.0
2007-10-05 22:30:00,88.973,88.984,88.91,88.939,227000000.0
2007-10-05 22:45:00,88.947,89.017,88.905,88.981,204400000.0
2007-10-07 23:00:00,89.337,89.362,89.306,89.341,156200000.0
2007-10-07 23:15:00,89.34,89.384,88.991,89.338,183400000.0
2007-10-07 23:30:00,89.334,89.548,89.334,89.441,225800000.0
2007-10-07 23:45:00,89.407,89.486,89.337,89.471,195600000.0
2007-10-08 00:00:00,89.486,89.51,89.401,89.401,171600000.0
2007-10-08 00:15:00,89.384,89.384,89.249,89.31,206400000.0
2007-10-08 00:30:00,89.301,89.314,89.096,89.152,219600000.0
2007-10-08 00:45:00,89.156,89.213,89.138,89.183,189800000.0
2007-10-08 01:00:00,89.205,89.214,89.084,89.152,196200000.0
2007-10-08 01:15:00,89.145,89.355,89.128,89.353,207800000.0
2007-10-08 01:30:00,89.341,89.415,89.312,89.375,196200000.0
2007-10-08 01:45:00,89.377,89.432,89.341,89.425,200800000.0
2007-10-08 02:00:00,89.436,89.439,89.333,89.438,198600000.0
2007-10-08 02:15:00,89.433,89.544,89.367,89.515,196200000.0
2007-10-08 02:30:00,89.513,89.55,89.443,89.55,206600000.0
2007-10-08 02:45:00,89.569,89.626,89.483,89.58,184400000.0
2007-10-08 03:00:00,89.581,89.725,89.573,89.698,189200000.0
2007-10-08 03:15:00,89.685,89.706,89.599,89.642,219000000.0
2007-10-08 03:30:00,89.649,89.671,89.603,89.634,207200000.0
2007-10-08 03:45:00,89.626,89.684,89.602,89.667,182400000.0
2007-10-08 04:00:00,89.665,89.674,89.551,89.575,196000000.0
2007-10-08 04:15:00,89.597,89.607,89.561,89.57,217400000.0
2007-10-08 04:30:00,89.578,89.633,89.537,89.608,200000000.0
2007-10-08 04:45:00,89.611,89.63,89.567,89.608,233600000.0
2007-10-08 05:00:00,89.6,89.635,89.524,89.603,194600000.0
2007-10-08 05:15:00,89.612,89.65,89.593,89.638,227600000.0
2007-10-08 05:30:00,89.623,89.659,89.524,89.576,172000000.0
2007-10-08 05:45:00,89.582,89.615,89.55,89.61,203400000.0
2007-10-08 06:00:00,89.61,89.628,89.578,89.591,209600000.0
2007-10-08 06:15:00,89.584,89.603,89.464,89.573,203000000.0
2007-10-08 06:30:00,89.58,89.59,89.548,89.575,245600000.0
2007-10-08 06:45:00,89.573,89.6,89.556,89.598,210000000.0
2007-10-08 07:00:00,89.601,89.612,89.565,89.609,201600000.0
2007-10-08 07:15:00,89.61,89.615,89.559,89.615,196600000.0
2007-10-08 07:30:00,89.604,89.664,89.59,89.621,244800000.0
2007-10-08 07:45:00,89.623,89.717,89.568,89.686,256800000.0
2007-10-08 08:00:00,89.685,89.727,89.562,89.562,222800000.0
2007-10-08 08:15:00,89.556,89.59,89.519,89.546,184800000.0
2007-10-08 08:30:00,89.522,89.772,89.512,89.757,289400000.0
2007-10-08 08:45:00,89.804,89.804,89.679,89.719,335400000.0
2007-10-08 09:00:00,89.703,89.703,89.635,89.674,340800000.0
2007-10-08 09:15:00,89.665,89.729,89.617,89.729,740600000.0
2007-10-08 09:30:00,89.74,89.926,89.668,89.736,527400000.0
2007-10-08 09:45:00,89.721,89.75,89.583,89.662,438200000.0
2007-10-08 10:00:00,89.656,89.753,89.65,89.728,612800000.0
2007-10-08 10:15:00,89.729,89.768,89.634,89.675,551200000.0
2007-10-08 10:30:00,89.676,89.705,89.574,89.613,403000000.0
2007-10-08 10:45:00,89.619,89.701,89.547,89.701,626400000.0
2007-10-08 11:00:00,89.683,89.716,89.645,89.69,572600000.0
2007-10-08 11:15:00,89.706,89.752,89.637,89.643,592600000.0
2007-10-08 11:30:00,89.644,89.702,89.607,89.702,438800000.0
2007-10-08 11:45:00,89.703,89.739,89.635,89.706,600600000.0
2007-10-08 12:00:00,89.716,89.758,89.696,89.73,371400000.0
2007-10-08 12:15:00,89.729,89.751,89.618,89.635,610400000.0
2007-10-08 12:30:00,89.724,89.781,89.629,89.732,458000000.0
2007-10-08 12:45:00,89.731,89.743,89.657,89.673,339000000.0
2007-10-08 13:00:00,89.671,89.671,89.576,89.645,267600000.0
2007-10-08 13:15:00,89.653,89.672,89.597,89.604,367800000.0
2007-10-08 13:30:00,89.602,89.687,89.6,89.687,326400000.0
2007-10-08 13:45:00,89.685,89.715,89.661,89.713,372600000.0
2007-10-08 14:00:00,89.709,89.715,89.621,89.673,283000000.0
2007-10-08 14:15:00,89.671,89.711,89.515,89.53,310800000.0
2007-10-08 14:30:00,89.529,89.586,89.422,89.568,211000000.0
2007-10-08 14:45:00,89.559,89.575,89.48,89.494,206800000.0
2007-10-08 15:00:00,89.508,89.682,89.508,89.606,201400000.0
2007-10-08 15:15:00,89.61,89.689,89.548,89.673,210600000.0
2007-10-08 15:30:00,89.675,89.691,89.536,89.599,209600000.0
2007-10-08 15:45:00,89.601,89.646,89.586,89.63,192000000.0
2007-10-08 16:00:00,89.63,89.652,89.557,89.565,197200000.0
2007-10-08 16:15:00,89.564,89.8,89.553,89.764,192400000.0
2007-10-08 16:30:00,89.76,89.785,89.719,89.766,201400000.0
2007-10-08 16:45:00,89.778,89.781,89.65,89.687,218000000.0
2007-10-08 17:00:00,89.675,89.749,89.57,89.69,204800000.0
2007-10-08 17:15:00,89.694,89.759,89.649,89.719,187200000.0
2007-10-08 17:30:00,89.764,89.77,89.697,89.705,187200000.0
2007-10-08 17:45:00,89.697,89.726,89.541,89.703,193400000.0
2007-10-08 18:00:00,89.702,89.726,89.557,89.58,206600000.0
2007-10-08 18:15:00,89.573,89.582,89.412,89.49,199800000.0
2007-10-08 18:30:00,89.474,89.474,89.36,89.376,192000000.0
2007-10-08 18:45:00,89.377,89.522,89.294,89.49,195600000.0
2007-10-08 19:00:00,89.494,89.572,89.484,89.537,205200000.0
2007-10-08 19:15:00,89.544,89.551,89.428,89.496,209600000.0
2007-10-08 19:30:00,89.493,89.511,89.472,89.494,190200000.0
2007-10-08 19:45:00,89.48,89.494,89.411,89.425,177800000.0
2007-10-08 20:00:00,89.409,89.44,89.366,89.375,195200000.0
2007-10-08 20:15:00,89.381,89.381,89.305,89.367,193600000.0
2007-10-08 20:30:00,89.36,89.367,89.316,89.319,212000000.0
2007-10-08 20:45:00,89.331,89.384,89.28,89.329,196600000.0
2007-10-08 21:00:00,89.325,89.34,89.283,89.307,199200000.0
2007-10-08 21:15:00,89.3,89.317,89.263,89.289,187000000.0
2007-10-08 21:30:00,89.291,89.333,89.246,89.329,160000000.0
2007-10-08 21:45:00,89.327,89.338,89.248,89.311,184000000.0
2007-10-08 22:00:00,89.283,89.29,89.182,89.251,196800000.0
2007-10-08 22:15:00,89.263,89.314,89.255,89.294,188200000.0
2007-10-08 22:30:00,89.292,89.292,89.195,89.282,182000000.0
2007-10-08 22:45:00,89.288,89.401,89.278,89.344,182400000.0
2007-10-08 23:00:00,89.369,89.491,89.369,89.386,201000000.0
2007-10-08 23:15:00,89.393,89.51,89.385,89.479,183200000.0
2007-10-08 23:30:00,89.473,89.531,89.317,89.415,189800000.0
2007-10-08 23:45:00,89.408,89.459,89.403,89.412,188800000.0
2007-10-09 00:00:00,89.425,89.44,89.392,89.413,165600000.0
2007-10-09 00:15:00,89.403,89.447,89.37,89.432,183800000.0
2007-10-09 00:30:00,89.409,89.417,89.335,89.399,201600000.0
2007-10-09 00:45:00,89.402,89.468,89.37,89.445,171600000.0
2007-10-09 01:00:00,89.452,89.537,89.423,89.479,161000000.0
2007-10-09 01:15:00,89.489,89.581,89.489,89.581,191600000.0
2007-10-09 01:30:00,89.591,89.594,89.413,89.49,182400000.0
2007-10-09 01:45:00,89.488,89.499,89.425,89.463,197000000.0
2007-10-09 02:00:00,89.464,89.591,89.462,89.591,199400000.0
2007-10-09 02:15:00,89.586,89.731,89.574,89.704,196200000.0
2007-10-09 02:30:00,89.684,89.688,89.648,89.679,207600000.0
2007-10-09 02:45:00,89.671,89.679,89.567,89.629,195200000.0
2007-10-09 03:00:00,89.618,89.651,89.437,89.46,177200000.0
2007-10-09 03:15:00,89.452,89.463,89.394,89.422,218000000.0
2007-10-09 03:30:00,89.409,89.411,89.226,89.281,209400000.0
2007-10-09 03:45:00,89.238,89.306,89.216,89.306,181600000.0
2007-10-09 04:00:00,89.3,89.319,89.146,89.27,193400000.0
2007-10-09 04:15:00,89.277,89.277,89.169,89.253,235000000.0
2007-10-09 04:30:00,89.257,89.297,89.142,89.172,200000000.0
2007-10-09 04:45:00,89.166,89.166,89.117,89.145,233000000.0
2007-10-09 05:00:00,89.135,89.237,89.125,89.207,207600000.0
2007-10-09 05:15:00,89.223,89.254,89.169,89.254,228200000.0
2007-10-09 05:30:00,89.25,89.261,89.17,89.195,183800000.0
2007-10-09 05:45:00,89.19,89.241,89.17,89.24,203600000.0
2007-10-09 06:00:00,89.236,89.245,89.182,89.182,226000000.0
2007-10-09 06:15:00,89.172,89.188,88.897,88.923,203000000.0
2007-10-09 06:30:00,88.921,88.995,88.896,88.994,237800000.0
2007-10-09 06:45:00,88.988,89.098,88.987,89.093,209000000.0
2007-10-09 07:00:00,89.079,89.098,88.987,89.035,214600000.0
2007-10-09 07:15:00,89.014,89.067,88.979,89.02,195200000.0
2007-10-09 07:30:00,89.028,89.057,88.986,89.011,245200000.0
2007-10-09 07:45:00,89.019,89.063,88.952,89.063,254200000.0
2007-10-09 08:00:00,89.098,89.143,89.035,89.139,222200000.0
2007-10-09 08:15:00,89.124,89.23,89.113,89.224,178000000.0
2007-10-09 08:30:00,89.223,89.341,89.223,89.255,289400000.0
2007-10-09 08:45:00,89.262,89.46,89.256,89.441,336000000.0
2007-10-09 09:00:00,89.414,89.428,89.283,89.313,341600000.0
2007-10-09 09:15:00,89.331,89.341,89.247,89.315,739600000.0
2007-10-09 09:30:00,89.312,89.385,89.292,89.383,533600000.0
2007-10-09 09:45:00,89.376,89.403,89.329,89.344,437600000.0
2007-10-09 10:00:00,89.343,89.371,89.292,89.296,613400000.0
2007-10-09 10:15:00,89.299,89.316,89.21,89.239,550000000.0
2007-10-09 10:30:00,89.25,89.25,89.143,89.159,403400000.0
2007-10-09 10:45:00,89.168,89.188,89.023,89.036,627000000.0
2007-10-09 11:00:00,89.035,89.158,89.026,89.08,570800000.0
2007-10-09 11:15:00,89.089,89.231,89.089,89.176,593000000.0
2007-10-09 11:30:00,89.178,89.231,89.067,89.163,441200000.0
2007-10-09 11:45:00,89.157,89.167,89.106,89.115,600400000.0
2007-10-09 12:00:00,89.114,89.239,89.102,89.147,371000000.0
2007-10-09 12:15:00,89.145,89.233,89.082,89.123,608800000.0
2007-10-09 12:30:00,89.194,89.282,89.114,89.278,458000000.0
2007-10-09 12:45:00,89.277,89.304,89.223,89.285,337800000.0
2007-10-09 13:00:00,89.286,89.304,89.238,89.297,266400000.0
2007-10-09 13:15:00,89.293,89.353,89.226,89.229,367400000.0
2007-10-09 13:30:00,89.24,89.284,89.111,89.111,325600000.0
2007-10-09 13:45:00,89.109,89.13,88.972,88.972,372000000.0
2007-10-09 14:00:00,88.983,89.079,88.98,89.057,283200000.0
2007-10-09 14:15:00,89.052,89.117,89.05,89.098,311600000.0
2007-10-09 14:30:00,89.096,89.109,88.879,88.931,211200000.0
2007-10-09 14:45:00,88.932,89.021,88.929,88.976,205600000.0
2007-10-09 15:00:00,88.964,89.033,88.962,88.964,200400000.0
2007-10-09 15:15:00,88.965,88.965,88.81,88.864,210600000.0
2007-10-09 15:30:00,88.893,88.938,88.817,88.887,209000000.0
2007-10-09 15:45:00,88.868,88.93,88.813,88.886,191400000.0
2007-10-09 16:00:00,88.887,88.925,88.833,88.885,196800000.0
2007-10-09 16:15:00,88.891,89.014,88.883,88.978,193600000.0
2007-10-09 16:30:00,88.948,89.022,88.848,88.985,201000000.0
2007-10-09 16:45:00,88.992,89.213,88.99,89.184,218400000.0
2007-10-09 17:00:00,89.156,89.209,89.07,89.173,204600000.0
2007-10-09 17:15:00,89.166,89.168,89.03,89.11,188000000.0
2007-10-09 17:30:00,89.118,89.212,89.09,89.115,187200000.0
2007-10-09 17:45:00,89.122,89.141,88.969,89.117,195400000.0
2007-10-09 18:00:00,89.115,89.126,89.001,89.103,205200000.0
2007-10-09 18:15:00,89.079,89.158,89.079,89.138,198200000.0
2007-10-09 18:30:00,89.132,89.163,89.084,89.093,191000000.0
2007-10-09 18:45:00,89.1,89.14,89.095,89.121,195400000.0
2007-10-09 19:00:00,89.125,89.133,89.074,89.103,203600000.0
2007-10-09 19:15:00,89.107,89.131,89.022,89.026,210000000.0
2007-10-09 19:30:00,89.036,89.055,89.014,89.043,208400000.0
2007-10-09 19:45:00,89.027,89.074,89.006,89.02,189600000.0
2007-10-09 20:00:00,88.994,89.184,88.994,89.136,195200000.0
2007-10-09 20:15:00,89.135,89.146,89.058,89.124,193000000.0
2007-10-09 20:30:00,89.132,89.262,89.132,89.247,200400000.0
2007-10-09 20:45:00,89.231,89.46,89.204,89.312,196600000.0
2007-10-09 21:00:00,89.334,89.453,89.334,89.452,197000000.0
2007-10-09 21:15:00,89.433,89.481,89.384,89.423,200400000.0
2007-10-09 21:30:00,89.404,89.458,89.344,89.423,182800000.0
2007-10-09 21:45:00,89.429,89.517,89.379,89.517,187600000.0
2007-10-09 22:00:00,89.508,89.575,89.378,89.555,196600000.0
2007-10-09 22:15:00,89.551,89.576,89.518,89.565,188200000.0
2007-10-09 22:30:00,89.564,89.663,89.555,89.622,198800000.0
2007-10-09 22:45:00,89.615,89.642,89.559,89.561,182200000.0
2007-10-09 23:00:00,89.573,89.626,89.53,89.589,201600000.0
2007-10-09 23:15:00,89.589,89.697,89.571,89.656,185200000.0
2007-10-09 23:30:00,89.665,89.675,89.49,89.528,189600000.0
2007-10-09 23:45:00,89.521,89.648,89.496,89.616,189400000.0
2007-10-10 00:00:00,89.628,89.674,89.542,89.543,157600000.0
2007-10-10 00:15:00,89.543,89.548,89.425,89.49,173800000.0
2007-10-10 00:30:00,89.462,89.515,89.344,89.515,201600000.0
2007-10-10 00:45:00,89.512,89.528,89.42,89.501,181200000.0
2007-10-10 01:00:00,89.497,89.534,89.365,89.529,161000000.0
2007-10-10 01:15:00,89.534,89.551,89.416,89.459,186400000.0
2007-10-10 01:30:00,89.46,89.596,89.392,89.474,183400000.0
2007-10-10 01:45:00,89.474,89.523,89.449,89.449,188000000.0
2007-10-10 02:00:00,89.452,89.558,89.45,89.552,199400000.0
2007-10-10 02:15:00,89.536,89.575,89.527,89.567,201200000.0
2007-10-10 02:30:00,89.571,89.607,89.536,89.607,206800000.0
2007-10-10 02:45:00,89.607,89.639,89.568,89.589,192800000.0
2007-10-10 03:00:00,89.577,89.595,89.327,89.356,189800000.0
2007-10-10 03:15:00,89.357,89.423,89.344,89.385,219800000.0
2007-10-10 03:30:00,89.4,89.441,89.336,89.358,205800000.0
2007-10-10 03:45:00,89.352,89.435,89.347,89.419,182400000.0
2007-10-10 04:00:00,89.402,89.458,89.282,89.424,184000000.0
2007-10-10 04:15:00,89.435,89.453,89.409,89.421,199200000.0
2007-10-10 04:30:00,89.421,89.437,89.363,89.421,200400000.0
2007-10-10 04:45:00,89.423,89.423,89.29,89.31,233600000.0
2007-10-10 05:00:00,89.312,89.324,89.262,89.269,207400000.0
2007-10-10 05:15:00,89.268,89.316,89.25,89.308,226600000.0
2007-10-10 05:30:00,89.303,89.323,89.247,89.304,184400000.0
2007-10-10 05:45:00,89.31,89.41,89.284,89.381,204800000.0
2007-10-10 06:00:00,89.378,89.51,89.373,89.498,227200000.0
2007-10-10 06:15:00,89.506,89.506,89.373,89.393,202000000.0
2007-10-10 06:30:00,89.411,89.448,89.373,89.398,234800000.0
2007-10-10 06:45:00,89.367,89.405,89.278,89.376,209000000.0
2007-10-10 07:00:00,89.408,89.408,89.304,89.32,214200000.0
2007-10-10 07:15:00,89.306,89.358,89.28,89.358,200000000.0
2007-10-10 07:30:00,89.343,89.452,89.335,89.389,244800000.0
2007-10-10 07:45:00,89.4,89.495,89.343,89.399,257200000.0
2007-10-10 08:00:00,89.402,89.458,89.368,89.411,221200000.0
2007-10-10 08:15:00,89.428,89.441,89.337,89.441,178600000.0
2007-10-10 08:30:00,89.427,89.572,89.427,89.559,287800000.0
2007-10-10 08:45:00,89.564,89.62,89.494,89.519,336600000.0
2007-10-10 09:00:00,89.508,89.567,89.48,89.564,342400000.0
2007-10-10 09:15:00,89.56,89.621,89.518,89.55,739600000.0
2007-10-10 09:30:00,89.544,89.553,89.499,89.537,531000000.0
2007-10-10 09:45:00,89.54,89.631,89.534,89.569,437600000.0
2007-10-10 10:00:00,89.55,89.55,89.495,89.508,614200000.0
2007-10-10 10:15:00,89.523,89.564,89.495,89.536,550800000.0
2007-10-10 10:30:00,89.556,89.593,89.537,89.567,402000000.0
2007-10-10 10:45:00,89.566,89.587,89.506,89.52,625800000.0
2007-10-10 11:00:00,89.514,89.573,89.506,89.568,572200000.0
2007-10-10 11:15:00,89.574,89.591,89.536,89.565,592000000.0
2007-10-10 11:30:00,89.573,89.641,89.541,89.635,442800000.0
2007-10-10 11:45:00,89.632,89.724,89.612,89.724,600600000.0
2007-10-10 12:00:00,89.735,89.751,89.683,89.737,371200000.0
2007-10-10 12:15:00,89.733,89.774,89.617,89.653,607800000.0
2007-10-10 12:30:00,89.757,89.759,89.596,89.602,460400000.0
2007-10-10 12:45:00,89.606,89.607,89.509,89.563,335600000.0
2007-10-10 13:00:00,89.576,89.595,89.513,89.579,268200000.0
2007-10-10 13:15:00,89.581,89.599,89.538,89.574,366200000.0
2007-10-10 13:30:00,89.577,89.582,89.366,89.419,326600000.0
2007-10-10 13:45:00,89.42,89.487,89.392,89.392,372600000.0
2007-10-10 14:00:00,89.409,89.482,89.373,89.42,283000000.0
2007-10-10 14:15:00,89.414,89.581,89.414,89.491,311200000.0
2007-10-10 14:30:00,89.487,89.571,89.389,89.533,210000000.0
2007-10-10 14:45:00,89.53,89.552,89.467,89.473,207200000.0
2007-10-10 15:00:00,89.474,89.483,89.354,89.389,201600000.0
2007-10-10 15:15:00,89.392,89.52,89.338,89.509,210000000.0
2007-10-10 15:30:00,89.512,89.528,89.427,89.481,209000000.0
2007-10-10 15:45:00,89.482,89.533,89.463,89.495,192000000.0
2007-10-10 16:00:00,89.501,89.527,89.383,89.406,197000000.0
2007-10-10 16:15:00,89.413,89.49,89.396,89.488,194400000.0
2007-10-10 16:30:00,89.487,89.554,89.455,89.49,201600000.0
2007-10-10 16:45:00,89.495,89.495,89.384,89.393,216400000.0
2007-10-10 17:00:00,89.389,89.497,89.346,89.479,204600000.0
2007-10-10 17:15:00,89.49,89.544,89.41,89.501,187200000.0
2007-10-10 17:30:00,89.517,89.52,89.455,89.508,187200000.0
2007-10-10 17:45:00,89.5,89.502,89.328,89.441,194800000.0
2007-10-10 18:00:00,89.453,89.528,89.407,89.443,205800000.0
2007-10-10 18:15:00,89.436,89.439,89.348,89.417,200000000.0
2007-10-10 18:30:00,89.409,89.473,89.409,89.422,191800000.0
2007-10-10 18:45:00,89.427,89.471,89.408,89.454,193400000.0
2007-10-10 19:00:00,89.45,89.461,89.344,89.344,204000000.0
2007-10-10 19:15:00,89.346,89.352,89.141,89.162,209600000.0
2007-10-10 19:30:00,89.164,89.22,89.045,89.122,208800000.0
2007-10-10 19:45:00,89.107,89.142,88.964,89.062,190400000.0
2007-10-10 20:00:00,89.069,89.083,88.925,89.017,195600000.0
2007-10-10 20:15:00,89.033,89.139,89.019,89.126,194000000.0
2007-10-10 20:30:00,89.136,89.27,89.125,89.254,202000000.0
2007-10-10 20:45:00,89.249,89.321,89.205,89.275,196600000.0
2007-10-10 21:00:00,89.279,89.413,89.256,89.413,197000000.0
2007-10-10 21:15:00,89.404,89.507,89.337,89.507,200400000.0
2007-10-10 21:30:00,89.495,89.521,89.447,89.477,170400000.0
2007-10-10 21:45:00,89.475,89.512,89.388,89.476,183400000.0
2007-10-10 22:00:00,89.451,89.469,89.286,89.465,196000000.0
2007-10-10 22:15:00,89.466,89.486,89.433,89.451,188000000.0
2007-10-10 22:30:00,89.486,89.504,89.399,89.48,193000000.0
2007-10-10 22:45:00,89.473,89.501,89.416,89.434,181800000.0
2007-10-10 23:00:00,89.425,89.425,89.32,89.322,191200000.0
2007-10-10 23:15:00,89.353,89.408,89.286,89.343,185800000.0
2007-10-10 23:30:00,89.351,89.371,89.277,89.324,178000000.0
2007-10-10 23:45:00,89.319,89.32,89.254,89.257,189200000.0
2007-10-11 00:00:00,89.252,89.252,89.127,89.217,180200000.0
2007-10-11 00:15:00,89.202,89.212,89.071,89.131,183600000.0
2007-10-11 00:30:00,89.125,89.272,89.123,89.272,200800000.0
2007-10-11 00:45:00,89.268,89.289,89.175,89.272,182400000.0
2007-10-11 01:00:00,89.287,89.351,89.23,89.297,166400000.0
2007-10-11 01:15:00,89.293,89.293,89.228,89.263,187000000.0
2007-10-11 01:30:00,89.281,89.334,89.192,89.312,187200000.0
2007-10-11 01:45:00,89.308,89.324,89.28,89.285,187600000.0
2007-10-11 02:00:00,89.272,89.411,89.261,89.41,200200000.0
2007-10-11 02:15:00,89.407,89.419,89.279,89.35,195600000.0
2007-10-11 02:30:00,89.347,89.439,89.325,89.389,208400000.0
2007-10-11 02:45:00,89.391,89.418,89.191,89.307,194600000.0
2007-10-11 03:00:00,89.299,89.364,89.299,89.355,190400000.0
2007-10-11 03:15:00,89.347,89.499,89.325,89.478,219000000.0
2007-10-11 03:30:00,89.462,89.498,89.325,89.457,206200000.0
2007-10-11 03:45:00,89.432,89.486,89.425,89.454,181800000.0
2007-10-11 04:00:00,89.445,89.53,89.393,89.522,195200000.0
2007-10-11 04:15:00,89.523,89.523,89.459,89.482,234200000.0
2007-10-11 04:30:00,89.465,89.493,89.401,89.484,186400000.0
2007-10-11 04:45:00,89.488,89.56,89.478,89.56,233000000.0
2007-10-11 05:00:00,89.563,89.577,89.495,89.528,206800000.0
2007-10-11 05:15:00,89.527,89.551,89.441,89.535,227600000.0
2007-10-11 05:30:00,89.531,89.551,89.469,89.532,184000000.0
2007-10-11 05:45:00,89.533,89.557,89.494,89.494,204600000.0
2007-10-11 06:00:00,89.492,89.504,89.456,89.471,226400000.0
2007-10-11 06:15:00,89.473,89.503,89.372,89.491,203000000.0
2007-10-11 06:30:00,89.484,89.671,89.463,89.654,237200000.0
2007-10-11 06:45:00,89.649,89.696,89.617,89.667,210400000.0
2007-10-11 07:00:00,89.669,89.691,89.614,89.635,213800000.0
2007-10-11 07:15:00,89.632,89.656,89.625,89.651,203200000.0
2007-10-11 07:30:00,89.649,89.668,89.614,89.653,244000000.0
2007-10-11 07:45:00,89.659,89.714,89.6,89.672,255200000.0
2007-10-11 08:00:00,89.679,89.711,89.54,89.698,222400000.0
2007-10-11 08:15:00,89.698,89.789,89.686,89.745,184000000.0
2007-10-11 08:30:00,89.737,89.826,89.653,89.799,289200000.0
2007-10-11 08:45:00,89.786,89.807,89.702,89.785,333000000.0
2007-10-11 09:00:00,89.786,89.801,89.688,89.761,342200000.0
2007-10-11 09:15:00,89.759,89.871,89.755,89.87,740600000.0
2007-10-11 09:30:00,89.861,90.02,89.851,90.013,529200000.0
2007-10-11 09:45:00,90.009,90.085,89.985,90.077,439600000.0
2007-10-11 10:00:00,90.071,90.103,90.001,90.068,612600000.0
2007-10-11 10:15:00,90.087,90.121,90.059,90.105,549000000.0
2007-10-11 10:30:00,90.099,90.283,90.098,90.282,401000000.0
2007-10-11 10:45:00,90.275,90.339,90.247,90.306,626000000.0
2007-10-11 11:00:00,90.311,90.366,90.257,90.258,573200000.0
2007-10-11 11:15:00,90.262,90.391,90.256,90.37,590400000.0
2007-10-11 11:30:00,90.365,90.447,90.361,90.371,441000000.0
2007-10-11 11:45:00,90.37,90.39,90.292,90.292,603200000.0
2007-10-11 12:00:00,90.303,90.368,90.263,90.36,372400000.0
2007-10-11 12:15:00,90.356,90.446,90.286,90.319,607200000.0
2007-10-11 12:30:00,90.399,90.408,90.309,90.369,458600000.0
2007-10-11 12:45:00,90.374,90.452,90.357,90.429,336200000.0
2007-10-11 13:00:00,90.43,90.47,90.412,90.412,268600000.0
2007-10-11 13:15:00,90.405,90.449,90.334,90.442,367200000.0
2007-10-11 13:30:00,90.439,90.471,90.38,90.454,325600000.0
2007-10-11 13:45:00,90.442,90.543,90.442,90.493,372400000.0
2007-10-11 14:00:00,90.497,90.518,90.471,90.472,284000000.0
2007-10-11 14:15:00,90.475,90.561,90.448,90.455,311800000.0
2007-10-11 14:30:00,90.437,90.566,90.346,90.478,210600000.0
2007-10-11 14:45:00,90.465,90.483,90.376,90.377,206400000.0
2007-10-11 15:00:00,90.379,90.416,90.279,90.296,201400000.0
2007-10-11 15:15:00,90.27,90.335,90.12,90.335,210400000.0
2007-10-11 15:30:00,90.388,90.509,90.385,90.438,210000000.0
2007-10-11 15:45:00,90.452,90.594,90.381,90.594,192400000.0
2007-10-11 16:00:00,90.598,90.712,90.598,90.659,197200000.0
2007-10-11 16:15:00,90.667,90.788,90.667,90.781,193000000.0
2007-10-11 16:30:00,90.767,90.89,90.767,90.834,201800000.0
2007-10-11 16:45:00,90.836,90.878,90.766,90.83,215000000.0
2007-10-11 17:00:00,90.819,90.953,90.774,90.934,205600000.0
2007-10-11 17:15:00,90.947,90.996,90.888,90.92,187600000.0
2007-10-11 17:30:00,90.933,91.041,90.933,91.021,186600000.0
2007-10-11 17:45:00,91.025,91.03,90.902,91.017,194600000.0
2007-10-11 18:00:00,91.036,91.061,90.955,91.052,205800000.0
2007-10-11 18:15:00,91.054,91.064,90.976,91.058,201200000.0
2007-10-11 18:30:00,91.053,91.17,91.043,91.139,191400000.0
2007-10-11 18:45:00,91.143,91.152,91.081,91.101,195000000.0
2007-10-11 19:00:00,91.092,91.092,91.003,91.035,203600000.0
2007-10-11 19:15:00,91.046,91.06,90.969,91.026,209000000.0
2007-10-11 19:30:00,91.04,91.047,90.963,90.973,210000000.0
2007-10-11 19:45:00,90.958,90.974,90.911,90.928,191200000.0
2007-10-11 20:00:00,90.915,90.934,90.692,90.704,194400000.0
2007-10-11 20:15:00,90.707,90.788,90.417,90.417,193000000.0
2007-10-11 20:30:00,90.435,90.639,90.424,90.566,201800000.0
2007-10-11 20:45:00,90.583,90.594,90.439,90.444,196200000.0
2007-10-11 21:00:00,90.48,90.489,89.961,89.972,196800000.0
2007-10-11 21:15:00,89.983,90.003,89.824,89.864,208400000.0
2007-10-11 21:30:00,89.83,90.03,89.731,89.965,181800000.0
2007-10-11 21:45:00,89.989,90.097,89.82,90.096,189200000.0
2007-10-11 22:00:00,90.067,90.162,89.97,90.084,195600000.0
2007-10-11 22:15:00,90.11,90.135,90.072,90.119,187000000.0
2007-10-11 22:30:00,90.118,90.138,90.049,90.098,189400000.0
2007-10-11 22:45:00,90.11,90.163,90.069,90.147,181200000.0
2007-10-11 23:00:00,90.155,90.197,90.13,90.172,200200000.0
2007-10-11 23:15:00,90.166,90.246,90.049,90.209,185200000.0
2007-10-11 23:30:00,90.209,90.458,90.197,90.398,190600000.0
2007-10-11 23:45:00,90.387,90.542,90.359,90.428,188000000.0
2007-10-12 00:00:00,90.42,90.468,90.382,90.465,172600000.0
2007-10-12 00:15:00,90.464,90.613,90.45,90.529,182800000.0
2007-10-12 00:30:00,90.517,90.567,90.485,90.552,200200000.0
2007-10-12 00:45:00,90.558,90.574,90.429,90.536,186600000.0
2007-10-12 01:00:00,90.524,90.524,90.331,90.423,162000000.0
2007-10-12 01:15:00,90.416,90.456,90.304,90.418,193400000.0
2007-10-12 01:30:00,90.401,90.509,90.333,90.5,187600000.0
2007-10-12 01:45:00,90.486,90.685,90.486,90.667,187600000.0
2007-10-12 02:00:00,90.668,90.69,90.624,90.681,200000000.0
2007-10-12 02:15:00,90.665,90.701,90.616,90.685,196000000.0
2007-10-12 02:30:00,90.676,90.699,90.613,90.628,208400000.0
2007-10-12 02:45:00,90.611,90.613,90.498,90.502,200800000.0
2007-10-12 03:00:00,90.506,90.589,90.498,90.585,190200000.0
2007-10-12 03:15:00,90.586,90.634,90.54,90.542,219600000.0
2007-10-12 03:30:00,90.548,90.565,90.499,90.549,210000000.0
2007-10-12 03:45:00,90.53,90.547,90.374,90.377,180600000.0
2007-10-12 04:00:00,90.352,90.372,90.198,90.349,195000000.0
2007-10-12 04:15:00,90.355,90.369,90.199,90.243,235400000.0
2007-10-12 04:30:00,90.246,90.322,90.191,90.321,200200000.0
2007-10-12 04:45:00,90.332,90.405,90.303,90.403,232400000.0
2007-10-12 05:00:00,90.393,90.393,90.33,90.34,204600000.0
2007-10-12 05:15:00,90.346,90.407,90.328,90.339,227400000.0
2007-10-12 05:30:00,90.313,90.343,90.234,90.302,183400000.0
2007-10-12 05:45:00,90.305,90.317,90.195,90.24,205200000.0
2007-10-12 06:00:00,90.228,90.277,90.224,90.255,227000000.0
2007-10-12 06:15:00,90.252,90.283,90.123,90.251,203400000.0
2007-10-12 06:30:00,90.247,90.27,90.198,90.212,237200000.0
2007-10-12 06:45:00,90.212,90.229,90.12,90.125,209400000.0
2007-10-12 07:00:00,90.098,90.098,89.939,89.973,213800000.0
2007-10-12 07:15:00,90.004,90.091,89.93,90.08,195200000.0
2007-10-12 07:30:00,90.064,90.085,90.015,90.067,245200000.0
2007-10-12 07:45:00,90.071,90.228,90.003,90.16,255200000.0
2007-10-12 08:00:00,90.147,90.194,90.087,90.104,223200000.0
2007-10-12 08:15:00,90.089,90.226,89.975,90.136,187000000.0
2007-10-12 08:30:00,90.135,90.143,89.966,90.116,290400000.0
2007-10-12 08:45:00,90.119,90.4,90.111,90.295,335200000.0
2007-10-12 09:00:00,90.292,90.292,90.03,90.035,341800000.0
2007-10-12 09:15:00,90.017,90.185,89.945,90.179,739200000.0
2007-10-12 09:30:00,90.168,90.322,90.122,90.239,531000000.0
2007-10-12 09:45:00,90.228,90.49,90.192,90.484,436400000.0
2007-10-12 10:00:00,90.461,90.461,90.335,90.415,609600000.0
2007-10-12 10:15:00,90.427,90.452,90.325,90.325,550200000.0
2007-10-12 10:30:00,90.328,90.367,90.286,90.344,403200000.0
2007-10-12 10:45:00,90.345,90.567,90.343,90.567,627800000.0
2007-10-12 11:00:00,90.588,90.638,90.477,90.615,572800000.0
2007-10-12 11:15:00,90.615,90.747,90.605,90.675,590600000.0
2007-10-12 11:30:00,90.681,90.718,90.621,90.697,442200000.0
2007-10-12 11:45:00,90.698,90.705,90.562,90.568,602000000.0
2007-10-12 12:00:00,90.576,90.666,90.564,90.637,369400000.0
2007-10-12 12:15:00,90.636,90.644,90.466,90.466,610400000.0
2007-10-12 12:30:00,90.539,90.646,90.455,90.579,458400000.0
2007-10-12 12:45:00,90.583,90.676,90.581,90.671,336200000.0
2007-10-12 13:00:00,90.667,90.676,90.583,90.583,268000000.0
2007-10-12 13:15:00,90.578,90.599,90.461,90.474,367400000.0
2007-10-12 13:30:00,90.48,90.518,90.453,90.454,326200000.0
2007-10-12 13:45:00,90.446,90.491,90.393,90.447,372200000.0
2007-10-12 14:00:00,90.433,90.545,90.402,90.493,282200000.0
2007-10-12 14:15:00,90.471,90.65,90.464,90.59,311200000.0
2007-10-12 14:30:00,90.604,90.941,90.485,90.934,210000000.0
2007-10-12 14:45:00,90.924,91.09,90.924,90.987,206800000.0
2007-10-12 15:00:00,90.988,91.071,90.961,90.973,200400000.0
2007-10-12 15:15:00,90.966,90.967,90.766,90.87,210400000.0
2007-10-12 15:30:00,90.875,90.917,90.658,90.917,209000000.0
2007-10-12 15:45:00,90.893,91.065,90.818,90.948,191600000.0
2007-10-12 16:00:00,90.948,91.052,90.853,91.029,195400000.0
2007-10-12 16:15:00,91.026,91.035,90.981,91.012,194000000.0
2007-10-12 16:30:00,91.02,91.03,90.937,90.966,201400000.0
2007-10-12 16:45:00,90.958,90.962,90.708,90.838,217400000.0
2007-10-12 17:00:00,90.815,91.045,90.693,90.927,205200000.0
2007-10-12 17:15:00,90.939,91.138,90.887,91.078,187800000.0
2007-10-12 17:30:00,91.1,91.14,91.035,91.087,187600000.0
2007-10-12 17:45:00,91.09,91.109,90.968,91.052,195200000.0
2007-10-12 18:00:00,91.051,91.051,90.867,91.021,206800000.0
2007-10-12 18:15:00,91.0,91.071,90.923,91.036,199200000.0
2007-10-12 18:30:00,91.021,91.07,90.921,90.956,191400000.0
2007-10-12 18:45:00,90.961,91.039,90.95,91.034,194600000.0
2007-10-12 19:00:00,91.032,91.038,90.936,90.959,204600000.0
2007-10-12 19:15:00,90.955,90.969,90.861,90.874,210800000.0
2007-10-12 19:30:00,90.879,90.957,90.871,90.925,207200000.0
2007-10-12 19:45:00,90.925,91.035,90.925,91.015,190200000.0
2007-10-12 20:00:00,91.021,91.035,90.975,91.02,180400000.0
2007-10-12 20:15:00,91.019,91.044,90.962,91.025,193000000.0
2007-10-12 20:30:00,91.008,91.113,90.991,91.06,202000000.0
2007-10-12 20:45:00,91.062,91.11,91.014,91.107,196200000.0
2007-10-12 21:00:00,91.086,91.129,91.016,91.113,197200000.0
2007-10-12 21:15:00,91.11,91.11,91.038,91.087,198800000.0
2007-10-12 21:30:00,91.086,91.131,91.067,91.101,169400000.0
2007-10-12 21:45:00,91.095,91.159,91.042,91.159,192800000.0
2007-10-12 22:00:00,91.156,91.27,91.085,91.232,195800000.0
2007-10-12 22:15:00,91.245,91.3,91.23,91.24,160000000.0
2007-10-12 22:30:00,91.233,91.343,91.222,91.326,189800000.0
2007-10-12 22:45:00,91.31,91.332,91.26,91.288,182800000.0
2007-10-14 23:00:00,91.222,91.309,91.208,91.287,202000000.0
2007-10-14 23:15:00,91.336,91.351,91.225,91.351,186000000.0
2007-10-14 23:30:00,91.298,91.453,91.298,91.387,190200000.0
2007-10-14 23:45:00,91.346,91.346,90.695,90.762,188800000.0
2007-10-15 00:00:00,90.794,90.858,90.707,90.827,171600000.0
2007-10-15 00:15:00,90.819,90.973,90.815,90.956,185200000.0
2007-10-15 00:30:00,90.935,91.003,90.754,90.773,202400000.0
2007-10-15 00:45:00,90.77,90.858,90.675,90.763,181800000.0
2007-10-15 01:00:00,90.763,90.885,90.646,90.885,164800000.0
2007-10-15 01:15:00,90.899,90.946,90.876,90.899,187600000.0
2007-10-15 01:30:00,90.899,90.948,90.829,90.908,188200000.0
2007-10-15 01:45:00,90.899,90.947,90.872,90.947,188800000.0
2007-10-15 02:00:00,90.971,91.023,90.908,91.003,188800000.0
2007-10-15 02:15:00,91.026,91.034,90.873,91.031,182400000.0
2007-10-15 02:30:00,91.039,91.045,90.984,91.044,186400000.0
2007-10-15 02:45:00,91.048,91.081,90.956,90.988,161000000.0
2007-10-15 03:00:00,91.012,91.038,90.93,91.001,181200000.0
2007-10-15 03:15:00,90.995,90.998,90.928,90.987,201600000.0
2007-10-15 03:30:00,90.977,90.985,90.909,90.932,184800000.0
2007-10-15 03:45:00,90.937,90.952,90.903,90.921,160800000.0
2007-10-15 04:00:00,90.928,90.951,90.88,90.88,188600000.0
2007-10-15 04:15:00,90.887,90.905,90.795,90.876,190600000.0
2007-10-15 04:30:00,90.863,90.891,90.777,90.846,185000000.0
2007-10-15 04:45:00,90.847,90.897,90.809,90.842,201400000.0
2007-10-15 05:00:00,90.775,90.864,90.775,90.809,181800000.0
2007-10-15 05:15:00,90.805,90.823,90.731,90.781,179200000.0
2007-10-15 05:30:00,90.788,90.825,90.778,90.78,189600000.0
2007-10-15 05:45:00,90.778,90.815,90.639,90.766,196600000.0
2007-10-15 06:00:00,90.76,90.902,90.716,90.893,182800000.0
2007-10-15 06:15:00,90.891,90.894,90.787,90.808,183200000.0
2007-10-15 06:30:00,90.803,90.88,90.772,90.88,198800000.0
2007-10-15 06:45:00,90.89,90.89,90.785,90.817,196800000.0
2007-10-15 07:00:00,90.8,90.846,90.769,90.846,197600000.0
2007-10-15 07:15:00,90.846,90.879,90.826,90.877,199200000.0
2007-10-15 07:30:00,90.849,90.883,90.79,90.797,194000000.0
2007-10-15 07:45:00,90.796,90.942,90.79,90.914,195000000.0
2007-10-15 08:00:00,90.931,90.979,90.836,90.84,188000000.0
2007-10-15 08:15:00,90.859,90.928,90.831,90.927,209600000.0
2007-10-15 08:30:00,90.917,90.917,90.768,90.826,209400000.0
2007-10-15 08:45:00,90.824,90.85,90.756,90.788,204200000.0
2007-10-15 09:00:00,90.815,90.82,90.628,90.707,194600000.0
2007-10-15 09:15:00,90.711,90.755,90.657,90.743,191800000.0
2007-10-15 09:30:00,90.749,90.766,90.692,90.724,200200000.0
2007-10-15 09:45:00,90.741,90.772,90.654,90.738,205600000.0
2007-10-15 10:00:00,90.702,90.794,90.653,90.746,195600000.0
2007-10-15 10:15:00,90.741,90.753,90.624,90.699,186600000.0
2007-10-15 10:30:00,90.685,90.796,90.648,90.783,187400000.0
2007-10-15 10:45:00,90.768,90.774,90.608,90.698,204800000.0
2007-10-15 11:00:00,90.716,90.763,90.611,90.724,217000000.0
2007-10-15 11:15:00,90.725,90.765,90.708,90.73,201000000.0
2007-10-15 11:30:00,90.742,90.854,90.722,90.807,193000000.0
2007-10-15 11:45:00,90.807,90.848,90.704,90.82,197200000.0
2007-10-15 12:00:00,90.817,90.91,90.817,90.855,192000000.0
2007-10-15 12:15:00,90.869,90.903,90.793,90.84,209000000.0
2007-10-15 12:30:00,90.832,90.867,90.739,90.766,210400000.0
2007-10-15 12:45:00,90.769,90.846,90.748,90.846,201200000.0
2007-10-15 13:00:00,90.838,90.851,90.787,90.831,206800000.0
2007-10-15 13:15:00,90.841,90.891,90.776,90.851,210800000.0
2007-10-15 13:30:00,90.861,90.939,90.854,90.922,311200000.0
2007-10-15 13:45:00,90.915,90.927,90.798,90.814,281400000.0
2007-10-15 14:00:00,90.792,90.904,90.711,90.904,370400000.0
2007-10-15 14:15:00,90.915,90.986,90.872,90.914,325800000.0
2007-10-15 14:30:00,90.944,91.016,90.854,90.892,366800000.0
2007-10-15 14:45:00,90.906,90.957,90.838,90.929,268000000.0
2007-10-15 15:00:00,90.935,90.943,90.836,90.943,337800000.0
2007-10-15 15:15:00,90.954,90.989,90.862,90.948,460000000.0
2007-10-15 15:30:00,90.878,91.015,90.874,90.908,609200000.0
2007-10-15 15:45:00,90.89,90.89,90.789,90.849,370200000.0
2007-10-15 16:00:00,90.819,90.83,90.741,90.773,600800000.0
2007-10-15 16:15:00,90.777,90.811,90.694,90.711,438600000.0
2007-10-15 16:30:00,90.713,90.747,90.369,90.433,593400000.0
2007-10-15 16:45:00,90.412,90.457,90.258,90.323,571200000.0
2007-10-15 17:00:00,90.327,90.329,89.924,90.06,626400000.0
2007-10-15 17:15:00,90.061,90.143,89.626,89.728,403800000.0
2007-10-15 17:30:00,89.707,89.836,89.686,89.792,552400000.0
2007-10-15 17:45:00,89.788,89.82,89.702,89.787,612000000.0
2007-10-15 18:00:00,89.792,89.792,89.491,89.683,438400000.0
2007-10-15 18:15:00,89.684,89.691,89.6,89.625,529200000.0
2007-10-15 18:30:00,89.612,89.649,89.503,89.531,739400000.0
2007-10-15 18:45:00,89.527,89.532,89.41,89.46,340000000.0
2007-10-15 19:00:00,89.461,89.495,89.246,89.269,335400000.0
2007-10-15 19:15:00,89.277,89.417,89.277,89.415,288600000.0
2007-10-15 19:30:00,89.425,89.482,89.39,89.39,179200000.0
2007-10-15 19:45:00,89.392,89.426,89.369,89.395,221200000.0
2007-10-15 20:00:00,89.393,89.399,89.171,89.234,256800000.0
2007-10-15 20:15:00,89.222,89.366,89.212,89.322,244800000.0
2007-10-15 20:30:00,89.321,89.321,89.279,89.311,196000000.0
2007-10-15 20:45:00,89.316,89.331,89.204,89.247,214200000.0
2007-10-15 21:00:00,89.257,89.394,89.253,89.303,208400000.0
2007-10-15 21:15:00,89.294,89.301,89.051,89.14,239600000.0
2007-10-15 21:30:00,89.163,89.163,88.876,89.052,202000000.0
2007-10-15 21:45:00,89.074,89.254,89.057,89.087,227000000.0
2007-10-15 22:00:00,89.101,89.314,89.073,89.314,204800000.0
2007-10-15 22:15:00,89.316,89.441,89.263,89.414,184000000.0
2007-10-15 22:30:00,89.431,89.451,89.356,89.372,226600000.0
2007-10-15 22:45:00,89.379,89.385,89.337,89.348,206800000.0
2007-10-15 23:00:00,89.368,89.451,89.351,89.447,234000000.0
2007-10-15 23:15:00,89.447,89.511,89.412,89.511,199200000.0
2007-10-15 23:30:00,89.516,89.538,89.466,89.523,235000000.0
2007-10-15 23:45:00,89.51,89.608,89.494,89.604,195400000.0
2007-10-16 00:00:00,89.609,89.616,89.542,89.55,182400000.0
2007-10-16 00:15:00,89.574,89.604,89.46,89.586,206400000.0
2007-10-16 00:30:00,89.57,89.594,89.517,89.541,219600000.0
2007-10-16 00:45:00,89.539,89.595,89.529,89.572,189800000.0
2007-10-16 01:00:00,89.564,89.608,89.499,89.576,194400000.0
2007-10-16 01:15:00,89.587,89.599,89.447,89.476,207400000.0
2007-10-16 01:30:00,89.451,89.567,89.448,89.546,198000000.0
2007-10-16 01:45:00,89.553,89.553,89.459,89.502,199800000.0
2007-10-16 02:00:00,89.504,89.608,89.504,89.582,187000000.0
2007-10-16 02:15:00,89.583,89.611,89.452,89.501,184000000.0
2007-10-16 02:30:00,89.485,89.487,89.259,89.276,186000000.0
2007-10-16 02:45:00,89.242,89.289,89.188,89.194,162000000.0
2007-10-16 03:00:00,89.185,89.267,89.012,89.267,180600000.0
2007-10-16 03:15:00,89.269,89.269,89.218,89.258,202000000.0
2007-10-16 03:30:00,89.28,89.381,89.229,89.34,188600000.0
2007-10-16 03:45:00,89.338,89.416,89.29,89.378,175400000.0
2007-10-16 04:00:00,89.388,89.461,89.317,89.323,189200000.0
2007-10-16 04:15:00,89.33,89.408,89.21,89.402,190600000.0
2007-10-16 04:30:00,89.395,89.404,89.257,89.34,185000000.0
2007-10-16 04:45:00,89.349,89.362,89.295,89.348,201800000.0
2007-10-16 05:00:00,89.336,89.457,89.336,89.443,183600000.0
2007-10-16 05:15:00,89.438,89.45,89.381,89.421,202400000.0
2007-10-16 05:30:00,89.412,89.477,89.375,89.437,188600000.0
2007-10-16 05:45:00,89.43,89.462,89.365,89.421,190400000.0
2007-10-16 06:00:00,89.438,89.441,89.312,89.362,190400000.0
2007-10-16 06:15:00,89.375,89.398,89.344,89.366,189800000.0
2007-10-16 06:30:00,89.362,89.362,89.235,89.324,199400000.0
2007-10-16 06:45:00,89.331,89.37,89.308,89.363,197200000.0
2007-10-16 07:00:00,89.369,89.383,89.274,89.321,189000000.0
2007-10-16 07:15:00,89.315,89.419,89.302,89.402,201400000.0
2007-10-16 07:30:00,89.407,89.432,89.329,89.351,193600000.0
2007-10-16 07:45:00,89.365,89.536,89.328,89.489,193400000.0
2007-10-16 08:00:00,89.485,89.513,89.401,89.41,191200000.0
2007-10-16 08:15:00,89.426,89.493,89.42,89.475,210000000.0
2007-10-16 08:30:00,89.477,89.542,89.397,89.458,208800000.0
2007-10-16 08:45:00,89.453,89.459,89.292,89.301,203000000.0
2007-10-16 09:00:00,89.308,89.319,88.452,88.464,194000000.0
2007-10-16 09:15:00,88.359,88.359,87.427,87.588,192400000.0
2007-10-16 09:30:00,87.508,87.525,86.449,86.948,199800000.0
2007-10-16 09:45:00,87.014,87.481,87.014,87.383,204000000.0
2007-10-16 10:00:00,87.376,87.535,87.332,87.524,195000000.0
2007-10-16 10:15:00,87.526,87.799,87.509,87.742,187200000.0
2007-10-16 10:30:00,87.722,88.118,87.622,87.622,185800000.0
2007-10-16 10:45:00,87.618,87.733,87.576,87.671,204800000.0
2007-10-16 11:00:00,87.664,87.714,87.51,87.55,218400000.0
2007-10-16 11:15:00,87.527,87.548,87.17,87.31,201400000.0
2007-10-16 11:30:00,87.332,87.408,87.178,87.18,193400000.0
2007-10-16 11:45:00,87.16,87.19,87.064,87.122,196600000.0
2007-10-16 12:00:00,87.122,87.162,87.049,87.076,192400000.0
2007-10-16 12:15:00,87.068,87.19,86.967,87.145,209600000.0
2007-10-16 12:30:00,87.105,87.105,86.86,87.026,210600000.0
2007-10-16 12:45:00,87.044,87.474,87.044,87.339,201200000.0
2007-10-16 13:00:00,87.339,87.339,87.046,87.046,204600000.0
2007-10-16 13:15:00,87.025,87.282,86.971,87.282,211200000.0
2007-10-16 13:30:00,87.305,87.389,87.196,87.214,311200000.0
2007-10-16 13:45:00,87.197,87.297,87.147,87.258,283400000.0
2007-10-16 14:00:00,87.266,87.292,87.174,87.189,372000000.0
2007-10-16 14:15:00,87.188,87.217,87.057,87.078,325600000.0
2007-10-16 14:30:00,87.067,87.177,87.028,87.055,368000000.0
2007-10-16 14:45:00,87.084,87.251,87.081,87.228,268200000.0
2007-10-16 15:00:00,87.185,87.267,87.049,87.055,336800000.0
2007-10-16 15:15:00,87.056,87.272,87.053,87.222,456400000.0
2007-10-16 15:30:00,87.14,87.25,86.591,86.591,609200000.0
2007-10-16 15:45:00,86.613,86.883,86.613,86.833,371200000.0
2007-10-16 16:00:00,86.811,86.855,86.517,86.603,599800000.0
2007-10-16 16:15:00,86.51,86.6,86.227,86.245,440400000.0
2007-10-16 16:30:00,86.27,86.526,86.212,86.212,593600000.0
2007-10-16 16:45:00,86.204,86.692,86.183,86.692,571800000.0
2007-10-16 17:00:00,86.702,86.743,86.548,86.581,624800000.0
2007-10-16 17:15:00,86.581,86.708,86.57,86.685,402400000.0
2007-10-16 17:30:00,86.68,87.121,86.68,87.018,551800000.0
2007-10-16 17:45:00,87.022,87.058,86.849,86.849,612200000.0
2007-10-16 18:00:00,86.847,86.85,86.684,86.716,440400000.0
2007-10-16 18:15:00,86.726,86.747,86.695,86.741,531200000.0
2007-10-16 18:30:00,86.766,86.895,86.76,86.847,737600000.0
2007-10-16 18:45:00,86.845,86.96,86.789,86.789,339200000.0
2007-10-16 19:00:00,86.774,86.776,86.583,86.598,336000000.0
2007-10-16 19:15:00,86.604,86.659,86.51,86.6,289000000.0
2007-10-16 19:30:00,86.588,86.759,86.54,86.698,187200000.0
2007-10-16 19:45:00,86.732,86.763,86.636,86.763,222800000.0
2007-10-16 20:00:00,86.763,86.852,86.719,86.852,255800000.0
2007-10-16 20:15:00,86.869,87.012,86.809,86.809,244000000.0
2007-10-16 20:30:00,86.796,86.796,86.639,86.639,194600000.0
2007-10-16 20:45:00,86.641,86.716,86.608,86.616,213200000.0
2007-10-16 21:00:00,86.614,86.791,86.531,86.559,207800000.0
2007-10-16 21:15:00,86.583,86.653,86.577,86.62,238200000.0
2007-10-16 21:30:00,86.621,86.724,86.542,86.707,202400000.0
2007-10-16 21:45:00,86.733,86.802,86.723,86.797,209000000.0
2007-10-16 22:00:00,86.801,86.843,86.673,86.675,203600000.0
2007-10-16 22:15:00,86.643,86.795,86.636,86.795,185200000.0
2007-10-16 22:30:00,86.823,87.03,86.823,87.029,228000000.0
2007-10-16 22:45:00,87.02,87.223,86.988,87.192,206800000.0
2007-10-16 23:00:00,87.188,87.314,87.172,87.284,233800000.0
2007-10-16 23:15:00,87.275,87.279,87.15,87.218,200200000.0
2007-10-16 23:30:00,87.209,87.244,87.167,87.227,230200000.0
2007-10-16 23:45:00,87.253,87.392,87.235,87.391,195600000.0
2007-10-17 00:00:00,87.404,87.459,87.349,87.35,178000000.0
2007-10-17 00:15:00,87.363,87.481,87.314,87.481,206200000.0
2007-10-17 00:30:00,87.489,87.548,87.434,87.457,219000000.0
2007-10-17 00:45:00,87.465,87.466,87.383,87.383,190200000.0
2007-10-17 01:00:00,87.384,87.537,87.346,87.525,198800000.0
2007-10-17 01:15:00,87.529,87.565,87.477,87.565,198600000.0
2007-10-17 01:30:00,87.56,87.589,87.523,87.575,197200000.0
2007-10-17 01:45:00,87.569,87.755,87.561,87.725,199800000.0
2007-10-17 02:00:00,87.723,87.815,87.265,87.265,187400000.0
2007-10-17 02:15:00,87.251,87.309,86.847,87.076,176400000.0
2007-10-17 02:30:00,87.066,87.066,86.69,86.748,186800000.0
2007-10-17 02:45:00,86.748,87.05,86.712,86.948,158800000.0
2007-10-17 03:00:00,86.916,87.077,86.753,86.794,181800000.0
2007-10-17 03:15:00,86.789,86.967,86.779,86.795,202000000.0
2007-10-17 03:30:00,86.794,86.845,86.53,86.543,183200000.0
2007-10-17 03:45:00,86.532,86.727,86.515,86.635,171200000.0
2007-10-17 04:00:00,86.625,86.831,86.625,86.771,189200000.0
2007-10-17 04:15:00,86.795,86.896,86.757,86.848,191200000.0
2007-10-17 04:30:00,86.832,86.867,86.77,86.792,186000000.0
2007-10-17 04:45:00,86.802,87.027,86.802,87.027,202000000.0
2007-10-17 05:00:00,87.032,87.286,87.024,87.214,179800000.0
2007-10-17 05:15:00,87.223,87.27,87.106,87.145,190800000.0
2007-10-17 05:30:00,87.15,87.274,87.15,87.2,189600000.0
2007-10-17 05:45:00,87.207,87.253,87.077,87.119,187600000.0
2007-10-17 06:00:00,87.108,87.128,86.887,86.965,184000000.0
2007-10-17 06:15:00,86.974,87.012,86.755,86.755,184400000.0
2007-10-17 06:30:00,86.761,86.796,86.554,86.613,209200000.0
2007-10-17 06:45:00,86.623,86.788,86.495,86.591,194400000.0
2007-10-17 07:00:00,86.597,86.615,86.177,86.327,189800000.0
2007-10-17 07:15:00,86.319,86.653,86.116,86.506,201600000.0
2007-10-17 07:30:00,86.436,86.474,86.333,86.352,194400000.0
2007-10-17 07:45:00,86.303,86.487,86.234,86.384,195400000.0
2007-10-17 08:00:00,86.392,86.415,86.237,86.356,190400000.0
2007-10-17 08:15:00,86.344,86.411,86.254,86.391,209000000.0
2007-10-17 08:30:00,86.387,86.568,86.354,86.555,209600000.0
2007-10-17 08:45:00,86.554,86.675,86.476,86.527,204600000.0
2007-10-17 09:00:00,86.542,86.563,86.468,86.54,196000000.0
2007-10-17 09:15:00,86.54,86.544,86.362,86.536,192400000.0
2007-10-17 09:30:00,86.584,86.62,86.477,86.591,200000000.0
2007-10-17 09:45:00,86.604,86.994,86.595,86.949,206800000.0
2007-10-17 10:00:00,86.903,87.039,86.767,86.98,194000000.0
2007-10-17 10:15:00,86.952,86.97,86.849,86.862,187200000.0
2007-10-17 10:30:00,86.857,86.998,86.822,86.998,186000000.0
2007-10-17 10:45:00,87.016,87.327,87.016,87.318,204000000.0
2007-10-17 11:00:00,87.307,87.307,86.92,87.297,218400000.0
2007-10-17 11:15:00,87.302,87.329,87.199,87.274,201400000.0
2007-10-17 11:30:00,87.289,87.331,87.105,87.143,193400000.0
2007-10-17 11:45:00,87.133,87.258,87.133,87.179,196800000.0
2007-10-17 12:00:00,87.176,87.232,87.142,87.15,191400000.0
2007-10-17 12:15:00,87.137,87.203,87.096,87.106,209000000.0
2007-10-17 12:30:00,87.095,87.133,86.992,87.121,210600000.0
2007-10-17 12:45:00,87.144,87.159,87.074,87.157,201800000.0
2007-10-17 13:00:00,87.147,87.784,87.147,87.687,205800000.0
2007-10-17 13:15:00,87.682,87.924,87.682,87.892,211600000.0
2007-10-17 13:30:00,87.899,87.996,87.842,87.842,312400000.0
2007-10-17 13:45:00,87.834,87.854,87.727,87.738,282600000.0
2007-10-17 14:00:00,87.747,87.996,87.746,87.994,372800000.0
2007-10-17 14:15:00,87.989,87.989,87.749,87.812,325600000.0
2007-10-17 14:30:00,87.77,87.77,87.603,87.71,365800000.0
2007-10-17 14:45:00,87.723,87.78,87.671,87.713,269200000.0
2007-10-17 15:00:00,87.722,88.037,87.702,87.977,337000000.0
2007-10-17 15:15:00,87.992,88.249,87.992,88.124,458400000.0
2007-10-17 15:30:00,88.028,88.324,88.011,88.018,609400000.0
2007-10-17 15:45:00,88.007,88.009,87.746,87.759,369600000.0
2007-10-17 16:00:00,87.757,87.874,87.71,87.849,599800000.0
2007-10-17 16:15:00,87.862,87.877,87.673,87.794,441000000.0
2007-10-17 16:30:00,87.8,87.862,87.727,87.744,593800000.0
2007-10-17 16:45:00,87.735,87.762,87.548,87.681,571000000.0
2007-10-17 17:00:00,87.654,87.654,87.352,87.502,624400000.0
2007-10-17 17:15:00,87.507,87.625,87.493,87.606,401800000.0
2007-10-17 17:30:00,87.628,87.975,87.599,87.975,553000000.0
2007-10-17 17:45:00,87.966,87.966,87.768,87.816,613000000.0
2007-10-17 18:00:00,87.842,87.922,87.782,87.793,434800000.0
2007-10-17 18:15:00,87.801,87.819,87.586,87.601,530200000.0
2007-10-17 18:30:00,87.611,87.624,87.426,87.57,738600000.0
2007-10-17 18:45:00,87.571,87.584,87.235,87.251,341200000.0
2007-10-17 19:00:00,87.247,87.285,86.987,87.112,336600000.0
2007-10-17 19:15:00,87.125,87.205,86.824,86.824,289800000.0
2007-10-17 19:30:00,86.831,87.034,86.831,86.966,186400000.0
2007-10-17 19:45:00,86.968,86.968,86.571,86.605,222200000.0
2007-10-17 20:00:00,86.604,86.933,86.571,86.817,255600000.0
2007-10-17 20:15:00,86.817,86.899,86.731,86.859,244600000.0
2007-10-17 20:30:00,86.853,86.875,86.716,86.87,194600000.0
2007-10-17 20:45:00,86.86,86.958,86.838,86.958,213000000.0
2007-10-17 21:00:00,86.969,87.184,86.969,87.12,209000000.0
2007-10-17 21:15:00,87.14,87.325,87.137,87.18,238800000.0
2007-10-17 21:30:00,87.178,87.226,87.026,87.226,202600000.0
2007-10-17 21:45:00,87.267,87.526,87.256,87.504,226200000.0
2007-10-17 22:00:00,87.517,87.688,87.515,87.633,204200000.0
2007-10-17 22:15:00,87.624,87.842,87.624,87.811,190200000.0
2007-10-17 22:30:00,87.83,87.83,87.652,87.701,227000000.0
2007-10-17 22:45:00,87.701,87.73,87.652,87.673,205200000.0
2007-10-17 23:00:00,87.683,87.724,87.57,87.588,233600000.0
2007-10-17 23:15:00,87.578,87.665,87.502,87.557,200400000.0
2007-10-17 23:30:00,87.544,87.748,87.518,87.696,229600000.0
2007-10-17 23:45:00,87.691,87.711,87.586,87.649,195600000.0
2007-10-18 00:00:00,87.66,87.695,87.539,87.539,174200000.0
2007-10-18 00:15:00,87.543,87.543,87.416,87.485,206400000.0
2007-10-18 00:30:00,87.481,87.508,87.404,87.424,218000000.0
2007-10-18 00:45:00,87.416,87.419,87.31,87.355,190200000.0
2007-10-18 01:00:00,87.365,87.377,87.083,87.169,195800000.0
2007-10-18 01:15:00,87.217,87.263,87.093,87.191,198800000.0
2007-10-18 01:30:00,87.193,87.384,87.185,87.379,197000000.0
2007-10-18 01:45:00,87.382,87.436,87.19,87.203,200400000.0
2007-10-18 02:00:00,87.192,87.421,87.15,87.346,192000000.0
2007-10-18 02:15:00,87.363,87.417,87.301,87.336,176000000.0
2007-10-18 02:30:00,87.331,87.422,87.284,87.385,187000000.0
2007-10-18 02:45:00,87.368,87.394,87.278,87.378,158800000.0
2007-10-18 03:00:00,87.377,87.456,87.256,87.456,181200000.0
2007-10-18 03:15:00,87.482,87.613,87.459,87.563,201000000.0
2007-10-18 03:30:00,87.555,87.667,87.49,87.667,184200000.0
2007-10-18 03:45:00,87.66,87.669,87.546,87.638,169800000.0
2007-10-18 04:00:00,87.629,87.665,87.463,87.657,188800000.0
2007-10-18 04:15:00,87.662,87.662,87.514,87.519,189600000.0
2007-10-18 04:30:00,87.498,87.501,87.348,87.38,185600000.0
2007-10-18 04:45:00,87.389,87.459,87.359,87.38,200400000.0
2007-10-18 05:00:00,87.367,87.532,87.367,87.461,185400000.0
2007-10-18 05:15:00,87.46,87.531,87.39,87.529,192600000.0
2007-10-18 05:30:00,87.515,87.55,87.497,87.546,177800000.0
2007-10-18 05:45:00,87.539,87.539,87.365,87.48,188000000.0
2007-10-18 06:00:00,87.488,87.509,87.359,87.46,183400000.0
2007-10-18 06:15:00,87.442,87.501,87.405,87.501,182200000.0
2007-10-18 06:30:00,87.472,87.588,87.461,87.532,200400000.0
2007-10-18 06:45:00,87.569,87.603,87.492,87.519,195600000.0
2007-10-18 07:00:00,87.513,87.589,87.484,87.569,190400000.0
2007-10-18 07:15:00,87.567,87.667,87.566,87.642,210000000.0
2007-10-18 07:30:00,87.655,87.761,87.624,87.734,193800000.0
2007-10-18 07:45:00,87.71,87.71,87.604,87.614,195600000.0
2007-10-18 08:00:00,87.645,87.695,87.604,87.624,189200000.0
2007-10-18 08:15:00,87.64,87.835,87.582,87.802,208400000.0
2007-10-18 08:30:00,87.807,87.813,87.655,87.719,208800000.0
2007-10-18 08:45:00,87.718,87.957,87.718,87.883,204200000.0
2007-10-18 09:00:00,87.888,87.923,87.766,87.787,194400000.0
2007-10-18 09:15:00,87.763,87.766,87.696,87.696,192400000.0
2007-10-18 09:30:00,87.697,87.705,87.484,87.567,199400000.0
2007-10-18 09:45:00,87.599,87.671,87.447,87.463,207200000.0
2007-10-18 10:00:00,87.449,87.449,86.869,86.911,194600000.0
2007-10-18 10:15:00,86.928,87.156,86.881,86.887,186600000.0
2007-10-18 10:30:00,86.918,87.226,86.868,87.183,187600000.0
2007-10-18 10:45:00,87.188,87.358,87.146,87.269,204200000.0
2007-10-18 11:00:00,87.265,87.382,87.219,87.328,217400000.0
2007-10-18 11:15:00,87.325,87.453,87.305,87.341,199800000.0
2007-10-18 11:30:00,87.319,87.382,87.26,87.281,193000000.0
2007-10-18 11:45:00,87.283,87.357,87.211,87.357,196200000.0
2007-10-18 12:00:00,87.361,87.385,87.21,87.224,192400000.0
2007-10-18 12:15:00,87.231,87.233,87.003,87.025,209000000.0
2007-10-18 12:30:00,87.026,87.103,86.956,87.074,210000000.0
2007-10-18 12:45:00,87.033,87.087,86.961,87.054,202000000.0
2007-10-18 13:00:00,87.042,87.042,86.426,86.564,207200000.0
2007-10-18 13:15:00,86.623,86.639,86.318,86.49,211600000.0
2007-10-18 13:30:00,86.515,86.678,86.495,86.512,311400000.0
2007-10-18 13:45:00,86.506,86.562,86.29,86.373,282400000.0
2007-10-18 14:00:00,86.399,86.555,86.176,86.216,372800000.0
2007-10-18 14:15:00,86.224,86.368,86.224,86.328,325600000.0
2007-10-18 14:30:00,86.286,86.601,86.248,86.48,366400000.0
2007-10-18 14:45:00,86.463,86.485,86.39,86.408,268200000.0
2007-10-18 15:00:00,86.407,86.668,86.396,86.643,345000000.0
2007-10-18 15:15:00,86.652,86.738,86.498,86.608,457000000.0
2007-10-18 15:30:00,86.552,86.842,86.515,86.822,607600000.0
2007-10-18 15:45:00,86.839,86.85,86.62,86.65,369400000.0
2007-10-18 16:00:00,86.671,86.716,86.474,86.676,599600000.0
2007-10-18 16:15:00,86.666,86.978,86.666,86.978,440800000.0
2007-10-18 16:30:00,86.993,87.012,86.811,86.83,592800000.0
2007-10-18 16:45:00,86.818,87.022,86.817,87.0,569600000.0
2007-10-18 17:00:00,86.985,86.985,86.793,86.793,627000000.0
2007-10-18 17:15:00,86.792,86.851,86.652,86.794,402800000.0
2007-10-18 17:30:00,86.81,86.937,86.807,86.898,551000000.0
2007-10-18 17:45:00,86.895,87.006,86.895,86.988,610800000.0
2007-10-18 18:00:00,86.969,86.991,86.877,86.894,437200000.0
2007-10-18 18:15:00,86.899,87.014,86.87,86.993,528800000.0
2007-10-18 18:30:00,87.0,87.058,86.974,87.044,742200000.0
2007-10-18 18:45:00,87.057,87.074,87.013,87.03,342000000.0
2007-10-18 19:00:00,87.031,87.039,86.962,86.972,334800000.0
2007-10-18 19:15:00,86.962,87.029,86.933,87.025,287200000.0
2007-10-18 19:30:00,87.024,87.194,87.003,87.127,187200000.0
2007-10-18 19:45:00,87.132,87.356,87.108,87.335,222800000.0
2007-10-18 20:00:00,87.33,87.526,87.308,87.387,253600000.0
2007-10-18 20:15:00,87.364,87.372,87.264,87.279,244000000.0
2007-10-18 20:30:00,87.275,87.34,87.201,87.294,203600000.0
2007-10-18 20:45:00,87.302,87.302,87.194,87.194,214200000.0
2007-10-18 21:00:00,87.188,87.326,87.182,87.274,210000000.0
2007-10-18 21:15:00,87.284,87.318,87.192,87.216,237600000.0
2007-10-18 21:30:00,87.213,87.272,87.121,87.224,203000000.0
2007-10-18 21:45:00,87.241,87.308,87.231,87.245,227200000.0
2007-10-18 22:00:00,87.271,87.325,87.121,87.155,205000000.0
2007-10-18 22:15:00,87.141,87.211,87.112,87.195,183800000.0
2007-10-18 22:30:00,87.216,87.241,87.173,87.195,227000000.0
2007-10-18 22:45:00,87.195,87.207,87.155,87.157,206200000.0
2007-10-18 23:00:00,87.162,87.162,87.062,87.124,232800000.0
2007-10-18 23:15:00,87.129,87.16,86.998,87.031,199600000.0
2007-10-18 23:30:00,87.026,87.026,86.799,86.987,230600000.0
2007-10-18 23:45:00,86.962,86.99,86.868,86.968,195200000.0
2007-10-19 00:00:00,86.97,87.084,86.946,86.969,177800000.0
2007-10-19 00:15:00,87.003,87.025,86.936,86.982,191800000.0
2007-10-19 00:30:00,86.992,87.058,86.985,87.021,202000000.0
2007-10-19 00:45:00,87.013,87.054,86.954,86.971,190400000.0
2007-10-19 01:00:00,86.966,87.008,86.938,87.005,194600000.0
2007-10-19 01:15:00,87.007,87.019,86.971,86.996,198200000.0
2007-10-19 01:30:00,86.992,87.06,86.982,87.06,196200000.0
2007-10-19 01:45:00,87.082,87.082,86.962,86.973,200400000.0
2007-10-19 02:00:00,86.964,87.007,86.726,86.821,188800000.0
2007-10-19 02:15:00,86.831,86.833,86.663,86.682,183200000.0
2007-10-19 02:30:00,86.67,86.678,86.519,86.566,186600000.0
2007-10-19 02:45:00,86.571,86.571,86.376,86.421,157800000.0
2007-10-19 03:00:00,86.402,86.456,85.63,85.7,181800000.0
2007-10-19 03:15:00,85.75,85.933,85.691,85.851,202200000.0
2007-10-19 03:30:00,85.847,86.618,85.793,86.094,182800000.0
2007-10-19 03:45:00,86.1,86.171,85.936,86.1,171200000.0
2007-10-19 04:00:00,86.104,86.356,86.104,86.332,187400000.0
2007-10-19 04:15:00,86.332,86.335,86.121,86.184,189800000.0
2007-10-19 04:30:00,86.177,86.227,86.081,86.196,186000000.0
2007-10-19 04:45:00,86.186,86.266,86.163,86.163,200800000.0
2007-10-19 05:00:00,86.153,86.261,86.142,86.242,179600000.0
2007-10-19 05:15:00,86.239,86.312,86.156,86.266,192800000.0
2007-10-19 05:30:00,86.261,86.286,86.137,86.155,188600000.0
2007-10-19 05:45:00,86.15,86.218,86.07,86.184,188800000.0
2007-10-19 06:00:00,86.207,86.207,85.925,86.135,184000000.0
2007-10-19 06:15:00,86.139,86.167,86.048,86.072,182400000.0
2007-10-19 06:30:00,86.09,86.221,86.089,86.156,200000000.0
2007-10-19 06:45:00,86.149,86.149,86.093,86.115,196000000.0
2007-10-19 07:00:00,86.118,86.158,86.081,86.109,190400000.0
2007-10-19 07:15:00,86.09,86.154,86.028,86.15,202200000.0
2007-10-19 07:30:00,86.144,86.144,85.926,85.939,194400000.0
2007-10-19 07:45:00,85.926,86.088,85.728,86.088,194800000.0
2007-10-19 08:00:00,86.129,86.236,86.106,86.131,189200000.0
2007-10-19 08:15:00,86.115,86.12,85.794,85.794,208800000.0
2007-10-19 08:30:00,85.733,85.922,85.724,85.921,208400000.0
2007-10-19 08:45:00,85.923,86.003,85.878,85.978,204800000.0
2007-10-19 09:00:00,85.974,86.078,85.849,86.078,194600000.0
2007-10-19 09:15:00,86.086,86.303,86.074,86.206,191800000.0
2007-10-19 09:30:00,86.188,86.428,86.141,86.421,199200000.0
2007-10-19 09:45:00,86.442,86.722,86.392,86.721,206200000.0
2007-10-19 10:00:00,86.756,86.811,86.636,86.692,194600000.0
2007-10-19 10:15:00,86.692,86.713,86.661,86.674,186600000.0
2007-10-19 10:30:00,86.66,86.734,86.464,86.59,186800000.0
2007-10-19 10:45:00,86.566,86.586,86.442,86.527,205200000.0
2007-10-19 11:00:00,86.518,86.636,86.512,86.597,218000000.0
2007-10-19 11:15:00,86.594,86.679,86.542,86.658,200400000.0
2007-10-19 11:30:00,86.652,86.672,86.613,86.644,193600000.0
2007-10-19 11:45:00,86.641,86.688,86.586,86.688,196600000.0
2007-10-19 12:00:00,86.709,86.963,86.686,86.963,191400000.0
2007-10-19 12:15:00,86.982,87.094,86.918,87.062,209000000.0
2007-10-19 12:30:00,87.074,87.263,87.074,87.135,211000000.0
2007-10-19 12:45:00,87.146,87.201,87.077,87.184,201000000.0
2007-10-19 13:00:00,87.195,87.229,87.144,87.162,206800000.0
2007-10-19 13:15:00,87.19,87.215,87.045,87.172,210600000.0
2007-10-19 13:30:00,87.198,87.203,87.028,87.09,312600000.0
2007-10-19 13:45:00,87.112,87.121,86.951,86.962,282400000.0
2007-10-19 14:00:00,86.95,86.95,86.869,86.922,371400000.0
2007-10-19 14:15:00,86.931,86.994,86.92,86.973,325400000.0
2007-10-19 14:30:00,86.95,87.07,86.931,87.013,368400000.0
2007-10-19 14:45:00,87.026,87.07,87.01,87.053,268800000.0
2007-10-19 15:00:00,87.054,87.092,86.969,87.022,336200000.0
2007-10-19 15:15:00,87.022,87.121,86.955,87.046,458200000.0
2007-10-19 15:30:00,86.962,87.067,86.348,86.418,609400000.0
2007-10-19 15:45:00,86.457,86.686,86.43,86.658,370600000.0
2007-10-19 16:00:00,86.689,86.728,86.244,86.475,598600000.0
2007-10-19 16:15:00,86.479,86.629,86.463,86.543,441400000.0
2007-10-19 16:30:00,86.552,86.552,86.203,86.203,592800000.0
2007-10-19 16:45:00,86.161,86.369,86.043,86.1,569200000.0
2007-10-19 17:00:00,86.134,86.332,86.133,86.331,625800000.0
2007-10-19 17:15:00,86.321,86.37,86.104,86.37,402000000.0
2007-10-19 17:30:00,86.365,86.368,86.066,86.27,550600000.0
2007-10-19 17:45:00,86.277,86.557,86.227,86.535,612200000.0
2007-10-19 18:00:00,86.534,86.549,86.414,86.461,437200000.0
2007-10-19 18:15:00,86.447,86.525,86.394,86.442,528400000.0
2007-10-19 18:30:00,86.445,86.57,86.419,86.528,737600000.0
2007-10-19 18:45:00,86.551,86.598,86.469,86.548,340400000.0
2007-10-19 19:00:00,86.53,86.56,86.465,86.494,334400000.0
2007-10-19 19:15:00,86.499,86.51,86.214,86.219,289400000.0
2007-10-19 19:30:00,86.25,86.416,86.25,86.398,178800000.0
2007-10-19 19:45:00,86.403,86.47,86.388,86.411,221400000.0
2007-10-19 20:00:00,86.397,86.432,86.228,86.272,255200000.0
2007-10-19 20:15:00,86.258,86.43,86.163,86.347,245200000.0
2007-10-19 20:30:00,86.348,86.534,86.285,86.468,195400000.0
2007-10-19 20:45:00,86.468,86.54,86.218,86.264,213600000.0
2007-10-19 21:00:00,86.252,86.344,86.196,86.203,209800000.0
2007-10-19 21:15:00,86.184,86.19,86.002,86.062,238800000.0
2007-10-19 21:30:00,86.044,86.153,86.01,86.099,202600000.0
2007-10-19 21:45:00,86.096,86.096,85.691,85.691,226600000.0
2007-10-19 22:00:00,85.693,85.76,85.643,85.688,204200000.0
2007-10-19 22:15:00,85.67,85.722,85.646,85.682,188800000.0
2007-10-19 22:30:00,85.698,85.699,85.551,85.59,227600000.0
2007-10-19 22:45:00,85.588,85.614,85.51,85.51,205800000.0
2007-10-21 23:00:00,85.048,85.078,84.843,84.865,234600000.0
2007-10-21 23:15:00,84.873,85.059,84.873,85.024,199400000.0
2007-10-21 23:30:00,85.026,85.11,84.969,84.992,227400000.0
2007-10-21 23:45:00,84.991,84.994,84.725,84.86,193800000.0
2007-10-22 00:00:00,84.877,84.877,84.483,84.55,179600000.0
2007-10-22 00:15:00,84.55,84.772,84.476,84.772,206800000.0
2007-10-22 00:30:00,84.753,84.777,84.429,84.445,219400000.0
2007-10-22 00:45:00,84.435,84.674,84.435,84.547,190400000.0
2007-10-22 01:00:00,84.547,84.551,84.347,84.505,198000000.0
2007-10-22 01:15:00,84.518,84.556,84.327,84.362,199200000.0
2007-10-22 01:30:00,84.371,84.375,83.916,83.916,196800000.0
2007-10-22 01:45:00,83.925,83.994,83.668,83.987,200400000.0
2007-10-22 02:00:00,83.982,84.103,83.922,83.943,199800000.0
2007-10-22 02:15:00,83.942,84.022,83.839,84.022,197200000.0
2007-10-22 02:30:00,84.051,84.324,84.051,84.281,197800000.0
2007-10-22 02:45:00,84.298,84.362,84.208,84.228,193800000.0
2007-10-22 03:00:00,84.197,84.228,84.124,84.228,190200000.0
2007-10-22 03:15:00,84.237,84.257,84.095,84.197,219400000.0
2007-10-22 03:30:00,84.205,84.216,84.098,84.152,206400000.0
2007-10-22 03:45:00,84.147,84.283,84.145,84.195,173200000.0
2007-10-22 04:00:00,84.175,84.213,84.105,84.138,194600000.0
2007-10-22 04:15:00,84.14,84.28,84.139,84.28,221000000.0
2007-10-22 04:30:00,84.302,84.521,84.263,84.359,200000000.0
2007-10-22 04:45:00,84.375,84.565,84.375,84.561,232400000.0
2007-10-22 05:00:00,84.556,84.679,84.524,84.633,205400000.0
2007-10-22 05:15:00,84.627,84.648,84.566,84.641,226600000.0
2007-10-22 05:30:00,84.61,84.895,84.61,84.812,183400000.0
2007-10-22 05:45:00,84.808,84.901,84.806,84.844,205200000.0
2007-10-22 06:00:00,84.834,84.923,84.806,84.834,227200000.0
2007-10-22 06:15:00,84.798,84.858,84.7,84.858,202600000.0
2007-10-22 06:30:00,84.849,85.074,84.849,84.992,238600000.0
2007-10-22 06:45:00,85.022,85.17,85.014,85.104,209600000.0
2007-10-22 07:00:00,85.1,85.1,84.985,85.017,213600000.0
2007-10-22 07:15:00,85.031,85.038,84.827,84.854,195200000.0
2007-10-22 07:30:00,84.841,84.965,84.822,84.938,245000000.0
2007-10-22 07:45:00,84.969,85.095,84.919,85.012,256400000.0
2007-10-22 08:00:00,84.998,85.065,84.942,85.035,221200000.0
2007-10-22 08:15:00,85.018,85.317,84.974,85.312,178000000.0
2007-10-22 08:30:00,85.313,85.532,85.175,85.178,287800000.0
2007-10-22 08:45:00,85.149,85.161,84.916,85.074,335800000.0
2007-10-22 09:00:00,85.085,85.122,84.732,84.794,342200000.0
2007-10-22 09:15:00,84.817,85.033,84.817,84.982,739800000.0
2007-10-22 09:30:00,84.976,85.02,84.9,84.973,531600000.0
2007-10-22 09:45:00,84.979,84.997,84.895,84.908,437600000.0
2007-10-22 10:00:00,84.898,84.967,84.867,84.867,609600000.0
2007-10-22 10:15:00,84.849,84.852,84.758,84.767,552600000.0
2007-10-22 10:30:00,84.79,84.798,84.682,84.741,403600000.0
2007-10-22 10:45:00,84.743,84.754,84.458,84.458,626400000.0
2007-10-22 11:00:00,84.462,84.595,84.462,84.523,572000000.0
2007-10-22 11:15:00,84.539,84.581,84.405,84.566,592800000.0
2007-10-22 11:30:00,84.581,84.581,84.364,84.367,440800000.0
2007-10-22 11:45:00,84.354,84.388,84.312,84.323,600200000.0
2007-10-22 12:00:00,84.338,84.411,84.292,84.336,371000000.0
2007-10-22 12:15:00,84.332,84.433,84.262,84.326,608800000.0
2007-10-22 12:30:00,84.425,84.425,84.094,84.155,458400000.0
2007-10-22 12:45:00,84.155,84.204,83.884,83.884,337200000.0
2007-10-22 13:00:00,83.873,84.258,83.846,83.933,267400000.0
2007-10-22 13:15:00,83.892,83.932,83.735,83.802,366800000.0
2007-10-22 13:30:00,83.807,83.962,83.8,83.954,325600000.0
2007-10-22 13:45:00,83.943,83.95,83.621,83.891,370600000.0
2007-10-22 14:00:00,83.913,84.298,83.913,84.298,284000000.0
2007-10-22 14:15:00,84.26,84.436,84.227,84.387,312400000.0
2007-10-22 14:30:00,84.39,84.512,84.293,84.512,211200000.0
2007-10-22 14:45:00,84.49,84.832,84.49,84.57,206800000.0
2007-10-22 15:00:00,84.546,84.551,84.301,84.508,201600000.0
2007-10-22 15:15:00,84.553,84.646,84.425,84.441,209400000.0
2007-10-22 15:30:00,84.446,84.775,84.365,84.742,210400000.0
2007-10-22 15:45:00,84.733,84.795,84.562,84.573,192000000.0
2007-10-22 16:00:00,84.584,84.8,84.491,84.8,195600000.0
2007-10-22 16:15:00,84.815,84.815,84.575,84.607,193400000.0
2007-10-22 16:30:00,84.619,84.764,84.613,84.683,201800000.0
2007-10-22 16:45:00,84.684,84.684,84.344,84.481,217600000.0
2007-10-22 17:00:00,84.463,84.474,84.269,84.282,204800000.0
2007-10-22 17:15:00,84.297,84.58,84.279,84.57,187400000.0
2007-10-22 17:30:00,84.587,84.646,84.395,84.406,187200000.0
2007-10-22 17:45:00,84.413,84.497,84.315,84.495,195000000.0
2007-10-22 18:00:00,84.488,84.488,84.323,84.347,206200000.0
2007-10-22 18:15:00,84.327,84.418,84.268,84.418,200600000.0
2007-10-22 18:30:00,84.458,84.635,84.458,84.569,192400000.0
2007-10-22 18:45:00,84.581,84.884,84.58,84.867,195000000.0
2007-10-22 19:00:00,84.874,85.072,84.874,84.941,204800000.0
2007-10-22 19:15:00,84.949,85.131,84.933,85.12,210800000.0
2007-10-22 19:30:00,85.137,85.224,84.912,84.929,208400000.0
2007-10-22 19:45:00,84.897,84.977,84.859,84.879,190200000.0
2007-10-22 20:00:00,84.874,85.005,84.825,84.963,194000000.0
2007-10-22 20:15:00,84.977,85.003,84.89,84.89,193000000.0
2007-10-22 20:30:00,84.883,84.916,84.739,84.808,201000000.0
2007-10-22 20:45:00,84.8,84.821,84.713,84.715,189000000.0
2007-10-22 21:00:00,84.696,84.75,84.596,84.62,196200000.0
2007-10-22 21:15:00,84.624,84.721,84.624,84.656,199400000.0
2007-10-22 21:30:00,84.672,84.972,84.662,84.967,182400000.0
2007-10-22 21:45:00,84.98,85.08,84.878,85.052,183400000.0
2007-10-22 22:00:00,85.046,85.149,85.003,85.11,189200000.0
2007-10-22 22:15:00,85.142,85.312,85.142,85.301,187600000.0
2007-10-22 22:30:00,85.326,85.523,85.326,85.513,192000000.0
2007-10-22 22:45:00,85.493,85.58,85.462,85.463,178000000.0
2007-10-22 23:00:00,85.465,85.499,85.371,85.413,201000000.0
2007-10-22 23:15:00,85.411,85.501,85.378,85.482,186000000.0
2007-10-22 23:30:00,85.491,85.565,85.44,85.525,190800000.0
2007-10-22 23:45:00,85.52,85.607,85.519,85.569,188800000.0
2007-10-23 00:00:00,85.585,85.61,85.548,85.564,170000000.0
2007-10-23 00:15:00,85.561,85.898,85.55,85.797,182800000.0
2007-10-23 00:30:00,85.817,85.857,85.748,85.759,201800000.0
2007-10-23 00:45:00,85.759,85.799,85.515,85.618,182200000.0
2007-10-23 01:00:00,85.621,85.653,85.504,85.541,158800000.0
2007-10-23 01:15:00,85.525,85.747,85.495,85.666,186000000.0
2007-10-23 01:30:00,85.679,85.71,85.457,85.479,175800000.0
2007-10-23 01:45:00,85.466,85.513,85.413,85.501,188400000.0
2007-10-23 02:00:00,85.501,85.511,85.336,85.344,200000000.0
2007-10-23 02:15:00,85.352,85.52,85.347,85.513,191800000.0
2007-10-23 02:30:00,85.513,85.517,85.382,85.433,190800000.0
2007-10-23 02:45:00,85.437,85.556,85.435,85.489,199400000.0
2007-10-23 03:00:00,85.495,85.568,85.492,85.561,190800000.0
2007-10-23 03:15:00,85.553,85.583,85.499,85.51,212800000.0
2007-10-23 03:30:00,85.542,85.58,85.504,85.529,209000000.0
2007-10-23 03:45:00,85.511,85.664,85.469,85.664,173200000.0
2007-10-23 04:00:00,85.672,85.799,85.641,85.741,194400000.0
2007-10-23 04:15:00,85.752,85.96,85.752,85.893,221000000.0
2007-10-23 04:30:00,85.881,85.908,85.798,85.851,200800000.0
2007-10-23 04:45:00,85.835,85.953,85.831,85.854,232800000.0
2007-10-23 05:00:00,85.805,85.834,85.784,85.824,206400000.0
2007-10-23 05:15:00,85.828,85.975,85.828,85.928,227800000.0
2007-10-23 05:30:00,85.893,86.078,85.893,86.018,193000000.0
2007-10-23 05:45:00,86.039,86.079,85.966,86.058,204800000.0
2007-10-23 06:00:00,86.054,86.085,85.92,85.983,225800000.0
2007-10-23 06:15:00,85.984,86.082,85.935,86.076,202600000.0
2007-10-23 06:30:00,86.07,86.071,85.685,85.685,239000000.0
2007-10-23 06:45:00,85.685,85.855,85.685,85.855,210000000.0
2007-10-23 07:00:00,85.86,86.0,85.86,85.986,214400000.0
2007-10-23 07:15:00,85.991,86.042,85.976,86.0,194600000.0
2007-10-23 07:30:00,85.996,86.144,85.996,86.126,243000000.0
2007-10-23 07:45:00,86.149,86.149,86.042,86.129,254200000.0
2007-10-23 08:00:00,86.151,86.329,86.139,86.329,222200000.0
2007-10-23 08:15:00,86.358,86.524,86.358,86.41,177800000.0
2007-10-23 08:30:00,86.4,86.455,86.104,86.104,289800000.0
2007-10-23 08:45:00,86.083,86.184,86.006,86.039,335800000.0
2007-10-23 09:00:00,86.047,86.164,85.989,86.014,341000000.0
2007-10-23 09:15:00,86.009,86.009,85.739,85.753,738800000.0
2007-10-23 09:30:00,85.764,85.895,85.764,85.89,530000000.0
2007-10-23 09:45:00,85.878,85.882,85.783,85.86,435800000.0
2007-10-23 10:00:00,85.854,85.925,85.783,85.915,612600000.0
2007-10-23 10:15:00,85.931,86.067,85.931,86.037,554000000.0
2007-10-23 10:30:00,86.057,86.143,86.03,86.032,404200000.0
2007-10-23 10:45:00,86.029,86.125,86.01,86.046,626400000.0
2007-10-23 11:00:00,86.028,86.06,85.979,85.983,571800000.0
2007-10-23 11:15:00,85.971,85.99,85.922,85.94,590000000.0
2007-10-23 11:30:00,85.931,85.958,85.889,85.911,441000000.0
2007-10-23 11:45:00,85.913,86.057,85.913,86.051,599000000.0
2007-10-23 12:00:00,86.045,86.06,85.866,85.886,370200000.0
2007-10-23 12:15:00,85.881,85.975,85.829,85.87,608600000.0
2007-10-23 12:30:00,85.974,86.042,85.891,85.966,458000000.0
2007-10-23 12:45:00,85.965,86.345,85.965,86.338,337000000.0
2007-10-23 13:00:00,86.334,86.337,86.257,86.27,267400000.0
2007-10-23 13:15:00,86.241,86.278,86.184,86.278,365600000.0
2007-10-23 13:30:00,86.285,86.285,86.184,86.263,326600000.0
2007-10-23 13:45:00,86.256,86.391,86.233,86.252,372800000.0
2007-10-23 14:00:00,86.284,86.454,86.284,86.437,283000000.0
2007-10-23 14:15:00,86.433,86.476,86.368,86.441,311600000.0
2007-10-23 14:30:00,86.436,86.579,86.348,86.519,211000000.0
2007-10-23 14:45:00,86.541,86.637,86.513,86.578,206800000.0
2007-10-23 15:00:00,86.569,86.916,86.542,86.88,200800000.0
2007-10-23 15:15:00,86.883,86.966,86.855,86.861,210800000.0
2007-10-23 15:30:00,86.864,86.906,86.669,86.698,209800000.0
2007-10-23 15:45:00,86.679,86.679,86.42,86.484,192400000.0
2007-10-23 16:00:00,86.475,86.694,86.436,86.615,196200000.0
2007-10-23 16:15:00,86.615,86.615,86.352,86.425,193400000.0
2007-10-23 16:30:00,86.407,86.407,86.272,86.272,201600000.0
2007-10-23 16:45:00,86.284,86.348,86.123,86.206,217400000.0
2007-10-23 17:00:00,86.216,86.235,85.925,85.925,204600000.0
2007-10-23 17:15:00,85.933,86.057,85.836,85.987,186600000.0
2007-10-23 17:30:00,86.004,86.071,85.871,86.069,186000000.0
2007-10-23 17:45:00,86.086,86.29,86.086,86.258,195600000.0
2007-10-23 18:00:00,86.264,86.365,86.231,86.335,206400000.0
2007-10-23 18:15:00,86.331,86.465,86.331,86.402,197600000.0
2007-10-23 18:30:00,86.389,86.605,86.389,86.605,190800000.0
2007-10-23 18:45:00,86.632,86.735,86.516,86.527,195200000.0
2007-10-23 19:00:00,86.523,86.555,86.32,86.545,205200000.0
2007-10-23 19:15:00,86.577,86.733,86.577,86.582,209400000.0
2007-10-23 19:30:00,86.57,86.62,86.541,86.604,210000000.0
2007-10-23 19:45:00,86.598,86.621,86.547,86.61,190800000.0
2007-10-23 20:00:00,86.619,86.751,86.612,86.732,194400000.0
2007-10-23 20:15:00,86.719,86.9,86.692,86.788,191800000.0
2007-10-23 20:30:00,86.757,86.858,86.708,86.762,201000000.0
2007-10-23 20:45:00,86.765,86.765,86.661,86.692,190400000.0
2007-10-23 21:00:00,86.684,86.707,86.657,86.675,197200000.0
2007-10-23 21:15:00,86.664,86.86,86.639,86.86,198800000.0
2007-10-23 21:30:00,86.847,87.051,86.834,87.049,182800000.0
2007-10-23 21:45:00,87.06,87.14,86.948,87.063,184000000.0
2007-10-23 22:00:00,87.044,87.045,86.915,86.955,187600000.0
2007-10-23 22:15:00,86.96,87.0,86.936,86.953,188000000.0
2007-10-23 22:30:00,86.954,86.962,86.878,86.912,186200000.0
2007-10-23 22:45:00,86.914,86.934,86.814,86.814,178400000.0
2007-10-23 23:00:00,86.841,86.865,86.774,86.804,197800000.0
2007-10-23 23:15:00,86.802,86.886,86.785,86.822,184800000.0
2007-10-23 23:30:00,86.832,86.841,86.701,86.801,189800000.0
2007-10-23 23:45:00,86.785,86.811,86.681,86.681,188600000.0
2007-10-24 00:00:00,86.69,86.778,86.657,86.752,172200000.0
2007-10-24 00:15:00,86.755,86.924,86.738,86.919,180600000.0
2007-10-24 00:30:00,86.919,87.077,86.886,86.931,201400000.0
2007-10-24 00:45:00,86.919,86.982,86.813,86.894,181800000.0
2007-10-24 01:00:00,86.874,86.95,86.827,86.934,158800000.0
2007-10-24 01:15:00,86.945,87.011,86.872,86.872,187200000.0
2007-10-24 01:30:00,86.881,86.896,86.738,86.836,181800000.0
2007-10-24 01:45:00,86.82,86.82,86.652,86.811,192400000.0
2007-10-24 02:00:00,86.821,86.873,86.767,86.847,200000000.0
2007-10-24 02:15:00,86.844,86.88,86.802,86.824,191400000.0
2007-10-24 02:30:00,86.815,86.836,86.742,86.762,191600000.0
2007-10-24 02:45:00,86.753,86.821,86.625,86.82,195000000.0
2007-10-24 03:00:00,86.822,86.84,86.727,86.8,188000000.0
2007-10-24 03:15:00,86.803,87.005,86.803,86.864,219600000.0
2007-10-24 03:30:00,86.857,87.178,86.782,87.003,206400000.0
2007-10-24 03:45:00,86.983,86.992,86.819,86.843,172000000.0
2007-10-24 04:00:00,86.81,86.812,86.649,86.714,195600000.0
2007-10-24 04:15:00,86.705,86.766,86.663,86.667,228200000.0
2007-10-24 04:30:00,86.669,86.776,86.61,86.716,200400000.0
2007-10-24 04:45:00,86.712,86.749,86.681,86.714,234000000.0
2007-10-24 05:00:00,86.709,86.709,86.618,86.652,206800000.0
2007-10-24 05:15:00,86.666,86.668,86.557,86.579,227600000.0
2007-10-24 05:30:00,86.558,86.595,86.365,86.365,183200000.0
2007-10-24 05:45:00,86.363,86.403,86.287,86.366,204800000.0
2007-10-24 06:00:00,86.365,86.386,86.231,86.231,228000000.0
2007-10-24 06:15:00,86.23,86.266,86.017,86.266,202600000.0
2007-10-24 06:30:00,86.262,86.262,85.866,86.103,236400000.0
2007-10-24 06:45:00,86.114,86.117,85.956,86.032,209400000.0
2007-10-24 07:00:00,86.023,86.091,85.876,86.086,213200000.0
2007-10-24 07:15:00,86.088,86.13,85.913,86.128,197200000.0
2007-10-24 07:30:00,86.131,86.203,86.081,86.176,244800000.0
2007-10-24 07:45:00,86.206,86.248,85.744,85.839,255600000.0
2007-10-24 08:00:00,85.822,86.08,85.796,86.011,220600000.0
2007-10-24 08:15:00,86.031,86.229,86.013,86.21,180200000.0
2007-10-24 08:30:00,86.216,86.375,85.991,85.991,289600000.0
2007-10-24 08:45:00,85.973,86.054,85.857,85.867,334200000.0
2007-10-24 09:00:00,85.869,85.881,85.604,85.621,342400000.0
2007-10-24 09:15:00,85.629,85.716,85.333,85.549,739000000.0
2007-10-24 09:30:00,85.557,85.848,85.469,85.775,528600000.0
2007-10-24 09:45:00,85.766,85.848,85.7,85.848,438800000.0
2007-10-24 10:00:00,85.851,85.86,85.754,85.767,613000000.0
2007-10-24 10:15:00,85.787,85.908,85.786,85.863,552600000.0
2007-10-24 10:30:00,85.89,86.041,85.84,85.84,402600000.0
2007-10-24 10:45:00,85.803,85.806,85.711,85.757,628200000.0
2007-10-24 11:00:00,85.724,85.81,85.724,85.789,571600000.0
2007-10-24 11:15:00,85.801,86.001,85.801,85.928,593800000.0
2007-10-24 11:30:00,85.937,86.003,85.872,85.987,439200000.0
2007-10-24 11:45:00,85.983,86.037,85.973,86.024,599000000.0
2007-10-24 12:00:00,86.0,86.022,85.86,85.867,370600000.0
2007-10-24 12:15:00,85.857,85.899,85.749,85.763,608400000.0
2007-10-24 12:30:00,85.847,85.888,85.768,85.882,458800000.0
2007-10-24 12:45:00,85.893,85.894,85.746,85.849,336600000.0
2007-10-24 13:00:00,85.844,85.844,85.708,85.735,267000000.0
2007-10-24 13:15:00,85.728,85.757,85.64,85.722,366800000.0
2007-10-24 13:30:00,85.737,86.025,85.667,86.025,324000000.0
2007-10-24 13:45:00,86.028,86.028,85.782,85.886,372600000.0
2007-10-24 14:00:00,85.887,85.907,85.811,85.834,283400000.0
2007-10-24 14:15:00,85.837,85.898,85.81,85.85,311800000.0
2007-10-24 14:30:00,85.844,85.924,85.733,85.85,212000000.0
2007-10-24 14:45:00,85.824,86.086,85.824,86.051,205800000.0
2007-10-24 15:00:00,86.052,86.356,86.052,86.207,201800000.0
2007-10-24 15:15:00,86.199,86.239,86.124,86.124,211600000.0
2007-10-24 15:30:00,86.129,86.246,86.002,86.22,209000000.0
2007-10-24 15:45:00,86.216,86.355,86.214,86.295,192800000.0
2007-10-24 16:00:00,86.162,86.162,85.802,85.872,197000000.0
2007-10-24 16:15:00,85.879,86.096,85.85,86.033,192200000.0
2007-10-24 16:30:00,86.002,86.046,85.721,85.787,201200000.0
2007-10-24 16:45:00,85.822,85.881,85.5,85.659,217600000.0
2007-10-24 17:00:00,85.642,85.774,85.344,85.347,205200000.0
2007-10-24 17:15:00,85.391,85.489,85.184,85.415,187000000.0
2007-10-24 17:30:00,85.455,85.541,85.317,85.463,187000000.0
2007-10-24 17:45:00,85.476,85.694,85.442,85.581,194600000.0
2007-10-24 18:00:00,85.568,85.753,85.401,85.744,206000000.0
2007-10-24 18:15:00,85.736,85.776,85.635,85.686,199200000.0
2007-10-24 18:30:00,85.674,85.738,85.567,85.632,192400000.0
2007-10-24 18:45:00,85.647,85.655,85.437,85.456,195200000.0
2007-10-24 19:00:00,85.473,85.595,85.44,85.572,204200000.0
2007-10-24 19:15:00,85.576,85.612,85.405,85.507,209000000.0
2007-10-24 19:30:00,85.532,85.537,85.399,85.414,209400000.0
2007-10-24 19:45:00,85.387,85.42,85.341,85.391,190400000.0
2007-10-24 20:00:00,85.391,85.398,85.236,85.278,195400000.0
2007-10-24 20:15:00,85.299,85.597,85.295,85.594,193000000.0
2007-10-24 20:30:00,85.611,85.778,85.611,85.676,201800000.0
2007-10-24 20:45:00,85.653,85.868,85.584,85.868,190400000.0
2007-10-24 21:00:00,85.868,86.164,85.81,86.164,199400000.0
2007-10-24 21:15:00,86.165,86.165,85.943,86.077,199200000.0
2007-10-24 21:30:00,86.063,86.079,85.876,86.032,181200000.0
2007-10-24 21:45:00,86.032,86.135,85.935,86.091,183400000.0
2007-10-24 22:00:00,86.09,86.102,85.945,86.095,187600000.0
2007-10-24 22:15:00,86.094,86.198,86.086,86.18,187600000.0
2007-10-24 22:30:00,86.142,86.215,86.128,86.183,185000000.0
2007-10-24 22:45:00,86.184,86.301,86.149,86.19,186000000.0
2007-10-24 23:00:00,86.173,86.248,86.101,86.248,185200000.0
2007-10-24 23:15:00,86.234,86.241,86.068,86.136,184000000.0
2007-10-24 23:30:00,86.145,86.179,86.052,86.168,190600000.0
2007-10-24 23:45:00,86.168,86.264,86.152,86.152,188200000.0
2007-10-25 00:00:00,86.157,86.269,86.155,86.26,172200000.0
2007-10-25 00:15:00,86.245,86.271,86.147,86.207,180800000.0
2007-10-25 00:30:00,86.189,86.202,86.122,86.202,202000000.0
2007-10-25 00:45:00,86.2,86.378,86.196,86.333,182400000.0
2007-10-25 01:00:00,86.32,86.322,86.094,86.215,157200000.0
2007-10-25 01:15:00,86.215,86.236,86.104,86.104,187600000.0
2007-10-25 01:30:00,86.097,86.106,85.941,86.054,182200000.0
2007-10-25 01:45:00,86.036,86.036,85.914,85.965,188800000.0
2007-10-25 02:00:00,85.969,86.052,85.922,85.969,200200000.0
2007-10-25 02:15:00,85.961,85.961,85.86,85.876,192800000.0
2007-10-25 02:30:00,85.875,86.02,85.871,85.976,191800000.0
2007-10-25 02:45:00,85.973,85.993,85.848,85.848,195000000.0
2007-10-25 03:00:00,85.849,85.942,85.834,85.905,190200000.0
2007-10-25 03:15:00,85.893,85.951,85.881,85.95,212200000.0
2007-10-25 03:30:00,85.965,86.026,85.933,86.026,205600000.0
2007-10-25 03:45:00,86.016,86.199,86.005,86.113,176000000.0
2007-10-25 04:00:00,86.117,86.302,86.07,86.152,195600000.0
2007-10-25 04:15:00,86.157,86.157,85.959,85.999,229200000.0
2007-10-25 04:30:00,85.988,85.991,85.926,85.948,199400000.0
2007-10-25 04:45:00,85.947,85.948,85.869,85.92,232400000.0
2007-10-25 05:00:00,85.897,85.959,85.87,85.915,206600000.0
2007-10-25 05:15:00,85.915,85.939,85.892,85.916,227000000.0
2007-10-25 05:30:00,85.91,85.919,85.671,85.735,184000000.0
2007-10-25 05:45:00,85.743,85.793,85.694,85.758,205200000.0
2007-10-25 06:00:00,85.758,85.823,85.724,85.816,226400000.0
2007-10-25 06:15:00,85.821,85.941,85.774,85.882,202600000.0
2007-10-25 06:30:00,85.876,85.878,85.717,85.792,237200000.0
2007-10-25 06:45:00,85.789,85.854,85.762,85.828,209400000.0
2007-10-25 07:00:00,85.836,85.874,85.803,85.813,213800000.0
2007-10-25 07:15:00,85.807,85.883,85.789,85.868,199800000.0
2007-10-25 07:30:00,85.859,85.909,85.792,85.886,245200000.0
2007-10-25 07:45:00,85.892,85.942,85.833,85.914,254600000.0
2007-10-25 08:00:00,85.916,86.016,85.899,86.014,222600000.0
2007-10-25 08:15:00,86.001,86.261,85.996,86.261,176800000.0
2007-10-25 08:30:00,86.272,86.272,86.133,86.137,289200000.0
2007-10-25 08:45:00,86.129,86.139,85.984,86.089,335600000.0
2007-10-25 09:00:00,86.088,86.223,86.055,86.158,341800000.0
2007-10-25 09:15:00,86.151,86.207,86.133,86.165,739000000.0
2007-10-25 09:30:00,86.159,86.211,86.066,86.178,529400000.0
2007-10-25 09:45:00,86.154,86.197,86.101,86.197,438600000.0
2007-10-25 10:00:00,86.196,86.433,86.175,86.375,611000000.0
2007-10-25 10:15:00,86.365,86.373,86.194,86.194,550000000.0
2007-10-25 10:30:00,86.193,86.307,86.188,86.297,401800000.0
2007-10-25 10:45:00,86.298,86.376,86.298,86.311,625800000.0
2007-10-25 11:00:00,86.336,86.398,86.283,86.34,573000000.0
2007-10-25 11:15:00,86.33,86.33,86.243,86.306,589800000.0
2007-10-25 11:30:00,86.31,86.355,86.278,86.295,441800000.0
2007-10-25 11:45:00,86.297,86.463,86.297,86.339,600800000.0
2007-10-25 12:00:00,86.356,86.488,86.35,86.456,370600000.0
2007-10-25 12:15:00,86.463,86.584,86.412,86.475,608800000.0
2007-10-25 12:30:00,86.544,86.551,86.416,86.45,458000000.0
2007-10-25 12:45:00,86.453,86.553,86.453,86.536,341600000.0
2007-10-25 13:00:00,86.547,86.742,86.529,86.731,268200000.0
2007-10-25 13:15:00,86.728,86.933,86.728,86.865,368200000.0
2007-10-25 13:30:00,86.855,86.855,86.658,86.699,326200000.0
2007-10-25 13:45:00,86.704,86.742,86.65,86.658,373200000.0
2007-10-25 14:00:00,86.648,86.653,86.527,86.532,282600000.0
2007-10-25 14:15:00,86.531,86.599,86.322,86.335,311200000.0
2007-10-25 14:30:00,86.287,86.638,86.166,86.638,209400000.0
2007-10-25 14:45:00,86.64,86.888,86.589,86.82,206600000.0
2007-10-25 15:00:00,86.829,86.95,86.829,86.934,201800000.0
2007-10-25 15:15:00,86.926,86.957,86.762,86.817,211000000.0
2007-10-25 15:30:00,86.816,86.816,86.538,86.707,207200000.0
2007-10-25 15:45:00,86.705,86.718,86.588,86.589,190800000.0
2007-10-25 16:00:00,86.641,87.104,86.641,87.104,196800000.0
2007-10-25 16:15:00,87.101,87.192,86.948,86.969,193000000.0
2007-10-25 16:30:00,86.994,86.994,86.92,86.94,201000000.0
2007-10-25 16:45:00,86.956,87.015,86.924,86.976,218000000.0
2007-10-25 17:00:00,86.964,86.972,86.825,86.852,204000000.0
2007-10-25 17:15:00,86.853,86.856,86.727,86.831,186000000.0
2007-10-25 17:30:00,86.838,87.001,86.838,86.912,185800000.0
2007-10-25 17:45:00,86.937,86.954,86.749,86.767,195000000.0
2007-10-25 18:00:00,86.774,86.803,86.676,86.695,207000000.0
2007-10-25 18:15:00,86.688,86.847,86.66,86.837,200400000.0
2007-10-25 18:30:00,86.833,86.849,86.73,86.748,192400000.0
2007-10-25 18:45:00,86.758,86.913,86.743,86.83,195000000.0
2007-10-25 19:00:00,86.814,86.847,86.596,86.602,205600000.0
2007-10-25 19:15:00,86.591,86.622,86.362,86.505,209400000.0
2007-10-25 19:30:00,86.496,86.592,86.492,86.567,206600000.0
2007-10-25 19:45:00,86.56,86.603,86.395,86.411,190800000.0
2007-10-25 20:00:00,86.425,86.427,86.253,86.427,195200000.0
2007-10-25 20:15:00,86.431,86.639,86.401,86.624,192400000.0
2007-10-25 20:30:00,86.629,86.651,86.497,86.592,201000000.0
2007-10-25 20:45:00,86.581,86.83,86.527,86.829,190600000.0
2007-10-25 21:00:00,86.804,86.808,86.653,86.726,196800000.0
2007-10-25 21:15:00,86.724,86.777,86.717,86.751,199800000.0
2007-10-25 21:30:00,86.751,86.775,86.673,86.739,193400000.0
2007-10-25 21:45:00,86.741,86.742,86.587,86.679,192000000.0
2007-10-25 22:00:00,86.667,86.749,86.553,86.749,188800000.0
2007-10-25 22:15:00,86.768,86.897,86.768,86.88,188400000.0
2007-10-25 22:30:00,86.878,86.906,86.833,86.895,194800000.0
2007-10-25 22:45:00,86.898,86.942,86.871,86.921,189600000.0
2007-10-25 23:00:00,86.916,86.962,86.913,86.944,197800000.0
2007-10-25 23:15:00,86.908,86.927,86.784,86.898,184400000.0
2007-10-25 23:30:00,86.902,86.93,86.835,86.879,189800000.0
2007-10-25 23:45:00,86.883,86.931,86.883,86.923,189600000.0
2007-10-26 00:00:00,86.917,86.943,86.84,86.915,174000000.0
2007-10-26 00:15:00,86.918,86.918,86.792,86.854,180800000.0
2007-10-26 00:30:00,86.851,86.877,86.842,86.863,200400000.0
2007-10-26 00:45:00,86.846,86.889,86.719,86.774,188800000.0
2007-10-26 01:00:00,86.742,86.77,86.567,86.76,157200000.0
2007-10-26 01:15:00,86.747,86.75,86.673,86.673,187600000.0
2007-10-26 01:30:00,86.671,86.826,86.65,86.782,175800000.0
2007-10-26 01:45:00,86.805,86.887,86.805,86.866,188800000.0
2007-10-26 02:00:00,86.873,86.918,86.856,86.884,200400000.0
2007-10-26 02:15:00,86.885,86.919,86.808,86.853,192000000.0
2007-10-26 02:30:00,86.858,86.911,86.834,86.909,192800000.0
2007-10-26 02:45:00,86.916,87.106,86.916,87.094,193400000.0
2007-10-26 03:00:00,87.081,87.202,87.052,87.069,187400000.0
2007-10-26 03:15:00,87.068,87.136,87.033,87.106,211400000.0
2007-10-26 03:30:00,87.119,87.119,87.007,87.076,206000000.0
2007-10-26 03:45:00,87.074,87.243,87.042,87.214,177400000.0
2007-10-26 04:00:00,87.172,87.172,87.023,87.043,195400000.0
2007-10-26 04:15:00,87.058,87.146,87.027,87.13,230600000.0
2007-10-26 04:30:00,87.122,87.317,87.073,87.285,200000000.0
2007-10-26 04:45:00,87.29,87.316,87.181,87.309,235200000.0
2007-10-26 05:00:00,87.275,87.275,87.165,87.24,205800000.0
2007-10-26 05:15:00,87.238,87.278,87.228,87.241,226400000.0
2007-10-26 05:30:00,87.238,87.34,87.237,87.292,183400000.0
2007-10-26 05:45:00,87.301,87.35,87.277,87.278,204800000.0
2007-10-26 06:00:00,87.28,87.316,87.246,87.298,227800000.0
2007-10-26 06:15:00,87.303,87.337,87.217,87.329,202600000.0
2007-10-26 06:30:00,87.294,87.323,87.273,87.301,236400000.0
2007-10-26 06:45:00,87.301,87.332,87.277,87.322,210000000.0
2007-10-26 07:00:00,87.323,87.354,87.3,87.333,213800000.0
2007-10-26 07:15:00,87.335,87.352,87.252,87.282,194800000.0
2007-10-26 07:30:00,87.28,87.371,87.25,87.337,245600000.0
2007-10-26 07:45:00,87.361,87.466,87.295,87.466,254800000.0
2007-10-26 08:00:00,87.454,87.466,87.37,87.436,221800000.0
2007-10-26 08:15:00,87.435,87.545,87.344,87.545,175800000.0
2007-10-26 08:30:00,87.557,87.712,87.533,87.556,289000000.0
2007-10-26 08:45:00,87.557,87.594,87.486,87.53,335400000.0
2007-10-26 09:00:00,87.533,87.591,87.491,87.509,342600000.0
2007-10-26 09:15:00,87.503,87.534,87.417,87.528,738800000.0
2007-10-26 09:30:00,87.533,87.536,87.4,87.442,531400000.0
2007-10-26 09:45:00,87.454,87.538,87.421,87.538,436400000.0
2007-10-26 10:00:00,87.552,87.591,87.416,87.416,612400000.0
2007-10-26 10:15:00,87.418,87.433,87.26,87.306,552800000.0
2007-10-26 10:30:00,87.324,87.419,87.314,87.34,403000000.0
2007-10-26 10:45:00,87.342,87.404,87.322,87.398,625800000.0
2007-10-26 11:00:00,87.397,87.42,87.346,87.361,572200000.0
2007-10-26 11:15:00,87.36,87.458,87.336,87.456,593600000.0
2007-10-26 11:30:00,87.466,87.472,87.368,87.4,441800000.0
2007-10-26 11:45:00,87.388,87.389,87.182,87.299,601800000.0
2007-10-26 12:00:00,87.304,87.419,87.289,87.385,370600000.0
2007-10-26 12:15:00,87.382,87.39,87.158,87.158,608800000.0
2007-10-26 12:30:00,87.224,87.258,87.138,87.258,457400000.0
2007-10-26 12:45:00,87.255,87.322,87.24,87.3,336200000.0
2007-10-26 13:00:00,87.294,87.427,87.277,87.395,270000000.0
2007-10-26 13:15:00,87.393,87.396,87.318,87.358,367600000.0
2007-10-26 13:30:00,87.349,87.374,87.278,87.282,325200000.0
2007-10-26 13:45:00,87.278,87.32,87.254,87.265,371400000.0
2007-10-26 14:00:00,87.261,87.507,87.23,87.502,283600000.0
2007-10-26 14:15:00,87.494,87.585,87.432,87.585,311200000.0
2007-10-26 14:30:00,87.573,87.584,87.481,87.519,212400000.0
2007-10-26 14:45:00,87.506,87.597,87.506,87.549,207200000.0
2007-10-26 15:00:00,87.555,87.561,87.462,87.523,202400000.0
2007-10-26 15:15:00,87.522,87.58,87.476,87.548,210400000.0
2007-10-26 15:30:00,87.558,87.675,87.539,87.613,209800000.0
2007-10-26 15:45:00,87.581,87.661,87.516,87.632,190600000.0
2007-10-26 16:00:00,87.608,87.737,87.527,87.735,197000000.0
2007-10-26 16:15:00,87.75,87.75,87.567,87.603,193000000.0
2007-10-26 16:30:00,87.601,87.634,87.413,87.413,202400000.0
2007-10-26 16:45:00,87.405,87.483,87.386,87.464,217000000.0
2007-10-26 17:00:00,87.434,87.475,87.326,87.412,204200000.0
2007-10-26 17:15:00,87.422,87.423,87.178,87.258,187600000.0
2007-10-26 17:30:00,87.267,87.348,87.267,87.314,187200000.0
2007-10-26 17:45:00,87.33,87.344,87.162,87.204,195400000.0
2007-10-26 18:00:00,87.181,87.219,87.075,87.136,207200000.0
2007-10-26 18:15:00,87.129,87.148,86.976,87.098,199800000.0
2007-10-26 18:30:00,87.095,87.203,87.087,87.2,191400000.0
2007-10-26 18:45:00,87.191,87.351,87.16,87.339,195000000.0
2007-10-26 19:00:00,87.318,87.342,87.226,87.283,204600000.0
2007-10-26 19:15:00,87.301,87.47,87.301,87.39,209400000.0
2007-10-26 19:30:00,87.393,87.432,87.319,87.421,209000000.0
2007-10-26 19:45:00,87.408,87.422,87.335,87.361,189200000.0
2007-10-26 20:00:00,87.358,87.544,87.344,87.512,196000000.0
2007-10-26 20:15:00,87.503,87.638,87.475,87.57,194000000.0
2007-10-26 20:30:00,87.554,87.557,87.481,87.536,202200000.0
2007-10-26 20:45:00,87.527,87.527,87.42,87.432,189000000.0
2007-10-26 21:00:00,87.457,87.512,87.325,87.354,196800000.0
2007-10-26 21:15:00,87.348,87.401,87.323,87.342,198200000.0
2007-10-26 21:30:00,87.358,87.576,87.352,87.576,181800000.0
2007-10-26 21:45:00,87.57,87.598,87.47,87.517,183400000.0
2007-10-26 22:00:00,87.512,87.527,87.414,87.515,188800000.0
2007-10-26 22:15:00,87.519,87.541,87.491,87.524,177400000.0
2007-10-26 22:30:00,87.522,87.547,87.449,87.481,185000000.0
2007-10-26 22:45:00,87.479,87.516,87.398,87.398,179600000.0
2007-10-28 23:00:00,87.566,87.573,87.466,87.524,198000000.0
2007-10-28 23:15:00,87.528,87.625,87.484,87.608,184400000.0
2007-10-28 23:30:00,87.633,87.646,87.42,87.469,189800000.0
2007-10-28 23:45:00,87.468,87.655,87.468,87.645,188200000.0
2007-10-29 00:00:00,87.646,87.698,87.312,87.69,178600000.0
2007-10-29 00:15:00,87.682,87.714,87.613,87.68,181400000.0
2007-10-29 00:30:00,87.683,87.754,87.682,87.74,200800000.0
2007-10-29 00:45:00,87.741,87.848,87.718,87.811,182200000.0
2007-10-29 01:00:00,87.806,87.837,87.671,87.823,158400000.0
2007-10-29 01:15:00,87.808,87.857,87.786,87.854,187200000.0
2007-10-29 01:30:00,87.855,87.862,87.756,87.812,175400000.0
2007-10-29 01:45:00,87.806,87.844,87.749,87.826,189800000.0
2007-10-29 02:00:00,87.836,87.882,87.785,87.785,188800000.0
2007-10-29 02:15:00,87.787,87.862,87.722,87.862,175400000.0
2007-10-29 02:30:00,87.875,87.878,87.824,87.84,186600000.0
2007-10-29 02:45:00,87.834,87.834,87.703,87.786,158400000.0
2007-10-29 03:00:00,87.789,87.789,87.672,87.695,182800000.0
2007-10-29 03:15:00,87.713,87.822,87.699,87.772,200400000.0
2007-10-29 03:30:00,87.778,87.861,87.715,87.847,181600000.0
2007-10-29 03:45:00,87.847,87.892,87.807,87.84,177000000.0
2007-10-29 04:00:00,87.852,87.895,87.822,87.843,188400000.0
2007-10-29 04:15:00,87.853,87.857,87.708,87.726,189200000.0
2007-10-29 04:30:00,87.739,87.758,87.643,87.758,182200000.0
2007-10-29 04:45:00,87.772,87.857,87.75,87.838,198800000.0
2007-10-29 05:00:00,87.819,87.886,87.816,87.852,178600000.0
2007-10-29 05:15:00,87.855,87.913,87.808,87.88,185600000.0
2007-10-29 05:30:00,87.877,87.91,87.84,87.902,189000000.0
2007-10-29 05:45:00,87.898,87.964,87.799,87.921,188200000.0
2007-10-29 06:00:00,87.927,87.942,87.817,87.934,182600000.0
2007-10-29 06:15:00,87.945,87.964,87.919,87.942,181600000.0
2007-10-29 06:30:00,87.939,87.942,87.862,87.917,198200000.0
2007-10-29 06:45:00,87.92,87.92,87.856,87.909,197200000.0
2007-10-29 07:00:00,87.92,87.964,87.875,87.945,189000000.0
2007-10-29 07:15:00,87.946,88.018,87.927,87.999,201000000.0
2007-10-29 07:30:00,87.978,87.99,87.951,87.963,193600000.0
2007-10-29 07:45:00,87.964,87.973,87.936,87.957,195600000.0
2007-10-29 08:00:00,87.988,88.022,87.959,87.968,190600000.0
2007-10-29 08:15:00,87.98,88.146,87.97,88.131,207200000.0
2007-10-29 08:30:00,88.114,88.188,88.082,88.184,209000000.0
2007-10-29 08:45:00,88.149,88.273,88.149,88.273,203600000.0
2007-10-29 09:00:00,88.261,88.261,88.162,88.219,194400000.0
2007-10-29 09:15:00,88.196,88.276,88.176,88.21,191400000.0
2007-10-29 09:30:00,88.216,88.237,88.166,88.18,200000000.0
2007-10-29 09:45:00,88.189,88.232,88.088,88.215,205800000.0
2007-10-29 10:00:00,88.215,88.297,88.196,88.243,194000000.0
2007-10-29 10:15:00,88.228,88.266,88.15,88.195,187600000.0
2007-10-29 10:30:00,88.214,88.23,88.066,88.142,187400000.0
2007-10-29 10:45:00,88.139,88.145,87.964,88.044,205200000.0
2007-10-29 11:00:00,88.051,88.139,88.019,88.113,216400000.0
2007-10-29 11:15:00,88.091,88.192,88.016,88.123,201000000.0
2007-10-29 11:30:00,88.128,88.136,88.042,88.066,194000000.0
2007-10-29 11:45:00,88.074,88.175,88.033,88.155,195600000.0
2007-10-29 12:00:00,88.157,88.21,88.103,88.21,192000000.0
2007-10-29 12:15:00,88.222,88.239,88.156,88.192,209600000.0
2007-10-29 12:30:00,88.187,88.31,88.182,88.302,211400000.0
2007-10-29 12:45:00,88.29,88.374,88.287,88.304,201800000.0
2007-10-29 13:00:00,88.337,88.368,88.303,88.337,206400000.0
2007-10-29 13:15:00,88.352,88.408,88.308,88.394,211200000.0
2007-10-29 13:30:00,88.402,88.48,88.365,88.365,311800000.0
2007-10-29 13:45:00,88.361,88.362,88.288,88.334,283200000.0
2007-10-29 14:00:00,88.321,88.357,88.132,88.191,372000000.0
2007-10-29 14:15:00,88.2,88.39,88.2,88.329,326600000.0
2007-10-29 14:30:00,88.316,88.371,88.301,88.309,366400000.0
2007-10-29 14:45:00,88.318,88.318,88.074,88.166,268800000.0
2007-10-29 15:00:00,88.155,88.201,88.112,88.183,335000000.0
2007-10-29 15:15:00,88.173,88.173,88.009,88.095,458400000.0
2007-10-29 15:30:00,88.024,88.306,88.024,88.306,607400000.0
2007-10-29 15:45:00,88.312,88.321,88.217,88.259,369800000.0
2007-10-29 16:00:00,88.244,88.244,88.077,88.099,601600000.0
2007-10-29 16:15:00,88.107,88.107,87.987,88.017,440200000.0
2007-10-29 16:30:00,88.05,88.078,87.909,87.998,593200000.0
2007-10-29 16:45:00,87.973,88.129,87.967,88.129,573000000.0
2007-10-29 17:00:00,88.122,88.211,88.054,88.168,628200000.0
2007-10-29 17:15:00,88.16,88.223,88.141,88.194,402400000.0
2007-10-29 17:30:00,88.183,88.232,88.183,88.209,550400000.0
2007-10-29 17:45:00,88.202,88.205,88.074,88.076,613000000.0
2007-10-29 18:00:00,88.093,88.138,88.073,88.127,437800000.0
2007-10-29 18:15:00,88.131,88.178,88.113,88.14,532000000.0
2007-10-29 18:30:00,88.138,88.142,88.026,88.053,738800000.0
2007-10-29 18:45:00,88.058,88.087,88.025,88.042,341000000.0
2007-10-29 19:00:00,88.048,88.088,88.034,88.046,335400000.0
2007-10-29 19:15:00,88.052,88.06,87.977,87.996,290400000.0
2007-10-29 19:30:00,88.009,88.014,87.92,87.994,186000000.0
2007-10-29 19:45:00,87.996,88.018,87.956,88.009,222200000.0
2007-10-29 20:00:00,88.026,88.068,87.94,88.004,254800000.0
2007-10-29 20:15:00,87.994,88.04,87.979,87.992,245800000.0
2007-10-29 20:30:00,87.991,87.991,87.895,87.927,195200000.0
2007-10-29 20:45:00,87.93,87.98,87.919,87.95,213200000.0
2007-10-29 21:00:00,87.948,88.096,87.915,88.075,209600000.0
2007-10-29 21:15:00,88.084,88.086,87.98,88.015,238000000.0
2007-10-29 21:30:00,88.017,88.121,87.988,88.061,203600000.0
2007-10-29 21:45:00,88.06,88.065,88.015,88.047,227000000.0
2007-10-29 22:00:00,88.044,88.06,87.972,88.002,204800000.0
2007-10-29 22:15:00,87.998,88.063,87.951,88.061,183200000.0
2007-10-29 22:30:00,88.066,88.077,87.982,87.993,227200000.0
2007-10-29 22:45:00,87.983,88.08,87.935,88.072,206200000.0
2007-10-29 23:00:00,88.078,88.111,88.04,88.085,234000000.0
2007-10-29 23:15:00,88.096,88.223,88.083,88.218,199800000.0
2007-10-29 23:30:00,88.244,88.273,88.177,88.179,222800000.0
2007-10-29 23:45:00,88.173,88.199,88.052,88.194,195200000.0
2007-10-30 00:00:00,88.205,88.258,88.183,88.246,170600000.0
2007-10-30 00:15:00,88.256,88.265,88.228,88.245,204600000.0
2007-10-30 00:30:00,88.205,88.326,88.205,88.324,211600000.0
2007-10-30 00:45:00,88.295,88.348,88.269,88.33,190800000.0
2007-10-30 01:00:00,88.322,88.346,88.235,88.297,195200000.0
2007-10-30 01:15:00,88.301,88.315,88.206,88.272,191400000.0
2007-10-30 01:30:00,88.293,88.308,88.252,88.299,191800000.0
2007-10-30 01:45:00,88.303,88.355,88.263,88.347,200400000.0
2007-10-30 02:00:00,88.342,88.402,88.322,88.34,188600000.0
2007-10-30 02:15:00,88.333,88.423,88.255,88.275,175800000.0
2007-10-30 02:30:00,88.281,88.294,88.019,88.106,192800000.0
2007-10-30 02:45:00,88.1,88.1,87.885,87.967,158200000.0
2007-10-30 03:00:00,87.971,88.052,87.852,87.852,181000000.0
2007-10-30 03:15:00,87.853,87.989,87.833,87.989,207400000.0
2007-10-30 03:30:00,87.985,88.062,87.932,88.054,184800000.0
2007-10-30 03:45:00,88.05,88.05,87.869,87.887,171600000.0
2007-10-30 04:00:00,87.881,87.922,87.793,87.798,188200000.0
2007-10-30 04:15:00,87.808,87.875,87.783,87.853,189000000.0
2007-10-30 04:30:00,87.867,87.938,87.8,87.889,182800000.0
2007-10-30 04:45:00,87.885,87.968,87.875,87.958,200000000.0
2007-10-30 05:00:00,87.952,88.025,87.952,87.989,179200000.0
2007-10-30 05:15:00,87.975,88.002,87.907,87.933,186000000.0
2007-10-30 05:30:00,87.928,87.989,87.908,87.957,188000000.0
2007-10-30 05:45:00,87.951,87.959,87.8,87.845,189600000.0
2007-10-30 06:00:00,87.855,87.862,87.676,87.746,182800000.0
2007-10-30 06:15:00,87.732,87.771,87.697,87.754,181800000.0
2007-10-30 06:30:00,87.749,87.762,87.639,87.719,199800000.0
2007-10-30 06:45:00,87.726,87.743,87.668,87.686,197000000.0
2007-10-30 07:00:00,87.691,87.701,87.631,87.681,190000000.0
2007-10-30 07:15:00,87.695,87.749,87.663,87.711,202000000.0
2007-10-30 07:30:00,87.716,87.803,87.692,87.692,193800000.0
2007-10-30 07:45:00,87.676,87.744,87.576,87.736,195200000.0
2007-10-30 08:00:00,87.736,87.751,87.656,87.656,189200000.0
2007-10-30 08:15:00,87.667,87.676,87.532,87.532,209600000.0
2007-10-30 08:30:00,87.542,87.708,87.542,87.641,210800000.0
2007-10-30 08:45:00,87.625,87.637,87.524,87.623,206000000.0
2007-10-30 09:00:00,87.642,87.683,87.525,87.641,195800000.0
2007-10-30 09:15:00,87.648,87.85,87.648,87.783,191400000.0
2007-10-30 09:30:00,87.795,87.968,87.794,87.895,200000000.0
2007-10-30 09:45:00,87.886,88.016,87.874,88.0,205600000.0
2007-10-30 10:00:00,88.012,88.257,87.923,88.132,195000000.0
2007-10-30 10:15:00,88.136,88.185,88.118,88.155,186200000.0
2007-10-30 10:30:00,88.153,88.238,88.138,88.23,187000000.0
2007-10-30 10:45:00,88.249,88.363,88.226,88.32,205200000.0
2007-10-30 11:00:00,88.327,88.337,88.112,88.154,218400000.0
2007-10-30 11:15:00,88.164,88.17,88.035,88.087,200400000.0
2007-10-30 11:30:00,88.097,88.16,88.076,88.087,192400000.0
2007-10-30 11:45:00,88.089,88.206,88.011,88.198,196200000.0
2007-10-30 12:00:00,88.196,88.331,88.19,88.275,192400000.0
2007-10-30 12:15:00,88.268,88.268,88.152,88.164,208400000.0
2007-10-30 12:30:00,88.164,88.195,88.081,88.19,211600000.0
2007-10-30 12:45:00,88.182,88.22,88.034,88.039,200400000.0
2007-10-30 13:00:00,88.022,88.027,87.876,87.876,207200000.0
2007-10-30 13:15:00,87.89,87.913,87.807,87.881,211000000.0
2007-10-30 13:30:00,87.889,87.95,87.852,87.913,311400000.0
2007-10-30 13:45:00,87.913,87.966,87.87,87.882,283600000.0
2007-10-30 14:00:00,87.852,87.95,87.82,87.95,373600000.0
2007-10-30 14:15:00,87.956,88.085,87.956,88.004,324000000.0
2007-10-30 14:30:00,88.014,88.033,87.94,87.943,368600000.0
2007-10-30 14:45:00,87.94,87.959,87.857,87.881,269400000.0
2007-10-30 15:00:00,87.886,88.066,87.884,88.031,338800000.0
2007-10-30 15:15:00,88.029,88.034,87.875,87.968,457600000.0
2007-10-30 15:30:00,87.894,88.037,87.894,87.994,607800000.0
2007-10-30 15:45:00,87.977,87.989,87.884,87.904,370400000.0
2007-10-30 16:00:00,87.893,88.006,87.856,87.905,602200000.0
2007-10-30 16:15:00,87.912,88.155,87.888,88.141,440800000.0
2007-10-30 16:30:00,88.128,88.165,88.029,88.118,594600000.0
2007-10-30 16:45:00,88.108,88.177,88.071,88.159,571400000.0
2007-10-30 17:00:00,88.169,88.173,88.033,88.036,626200000.0
2007-10-30 17:15:00,88.04,88.04,87.917,87.932,402600000.0
2007-10-30 17:30:00,87.922,88.02,87.905,87.943,549200000.0
2007-10-30 17:45:00,87.917,87.946,87.796,87.844,613200000.0
2007-10-30 18:00:00,87.847,87.857,87.802,87.809,437200000.0
2007-10-30 18:15:00,87.828,87.837,87.607,87.642,527000000.0
2007-10-30 18:30:00,87.642,87.731,87.641,87.649,739200000.0
2007-10-30 18:45:00,87.659,87.923,87.645,87.923,341800000.0
2007-10-30 19:00:00,87.924,88.057,87.894,87.923,333400000.0
2007-10-30 19:15:00,87.911,88.101,87.901,87.98,290000000.0
2007-10-30 19:30:00,88.018,88.031,87.913,88.029,194400000.0
2007-10-30 19:45:00,88.039,88.073,87.877,87.88,220000000.0
2007-10-30 20:00:00,87.884,87.92,87.805,87.855,255200000.0
2007-10-30 20:15:00,87.839,87.875,87.688,87.705,245000000.0
2007-10-30 20:30:00,87.712,87.867,87.657,87.858,193400000.0
2007-10-30 20:45:00,87.862,87.906,87.825,87.896,213800000.0
2007-10-30 21:00:00,87.868,87.912,87.795,87.912,210000000.0
2007-10-30 21:15:00,87.921,87.943,87.862,87.862,237200000.0
2007-10-30 21:30:00,87.852,87.906,87.751,87.763,202000000.0
2007-10-30 21:45:00,87.778,87.799,87.696,87.703,227400000.0
2007-10-30 22:00:00,87.708,87.712,87.634,87.661,204200000.0
2007-10-30 22:15:00,87.656,87.687,87.576,87.605,183400000.0
2007-10-30 22:30:00,87.617,87.621,87.516,87.54,227200000.0
2007-10-30 22:45:00,87.531,87.661,87.53,87.608,205800000.0
2007-10-30 23:00:00,87.6,87.611,87.519,87.542,232400000.0
2007-10-30 23:15:00,87.54,87.54,87.353,87.395,200000000.0
2007-10-30 23:30:00,87.396,87.622,87.373,87.622,232800000.0
2007-10-30 23:45:00,87.65,87.672,87.494,87.564,194400000.0
2007-10-31 00:00:00,87.577,87.625,87.539,87.583,171800000.0
2007-10-31 00:15:00,87.586,87.707,87.572,87.707,206600000.0
2007-10-31 00:30:00,87.714,87.756,87.624,87.695,212000000.0
2007-10-31 00:45:00,87.695,87.787,87.681,87.69,188200000.0
2007-10-31 01:00:00,87.699,87.729,87.603,87.709,194400000.0
2007-10-31 01:15:00,87.84,87.85,87.691,87.79,205600000.0
2007-10-31 01:30:00,87.792,87.824,87.733,87.784,184800000.0
2007-10-31 01:45:00,87.792,87.894,87.792,87.864,201400000.0
2007-10-31 02:00:00,87.881,87.924,87.831,87.831,196800000.0
2007-10-31 02:15:00,87.833,87.88,87.739,87.825,176000000.0
2007-10-31 02:30:00,87.801,87.908,87.801,87.843,187600000.0
2007-10-31 02:45:00,87.843,87.857,87.704,87.755,158200000.0
2007-10-31 03:00:00,87.77,87.791,87.638,87.654,181600000.0
2007-10-31 03:15:00,87.665,87.671,87.597,87.633,202000000.0
2007-10-31 03:30:00,87.646,87.699,87.58,87.669,177600000.0
2007-10-31 03:45:00,87.675,87.726,87.674,87.705,169600000.0
2007-10-31 04:00:00,87.688,87.826,87.688,87.714,189200000.0
2007-10-31 04:15:00,87.727,87.877,87.727,87.836,190800000.0
2007-10-31 04:30:00,87.828,87.841,87.711,87.827,182200000.0
2007-10-31 04:45:00,87.828,87.884,87.819,87.83,198800000.0
2007-10-31 05:00:00,87.818,87.845,87.813,87.84,178600000.0
2007-10-31 05:15:00,87.833,87.859,87.768,87.851,185800000.0
2007-10-31 05:30:00,87.856,87.93,87.854,87.863,189200000.0
2007-10-31 05:45:00,87.846,87.918,87.789,87.854,189200000.0
2007-10-31 06:00:00,87.865,87.956,87.809,87.855,184400000.0
2007-10-31 06:15:00,87.853,87.87,87.814,87.861,182200000.0
2007-10-31 06:30:00,87.856,87.86,87.736,87.774,190400000.0
2007-10-31 06:45:00,87.783,87.829,87.725,87.738,196600000.0
2007-10-31 07:00:00,87.718,87.744,87.623,87.677,189200000.0
2007-10-31 07:15:00,87.672,87.71,87.666,87.69,201000000.0
2007-10-31 07:30:00,87.701,87.794,87.701,87.788,193000000.0
2007-10-31 07:45:00,87.779,87.779,87.598,87.696,195600000.0
2007-10-31 08:00:00,87.694,87.725,87.609,87.613,190200000.0
2007-10-31 08:15:00,87.622,87.699,87.615,87.675,208800000.0
2007-10-31 08:30:00,87.654,87.854,87.641,87.833,209800000.0
2007-10-31 08:45:00,87.823,87.849,87.766,87.786,203600000.0
2007-10-31 09:00:00,87.774,87.937,87.766,87.937,195600000.0
2007-10-31 09:15:00,87.922,88.045,87.922,88.039,190200000.0
2007-10-31 09:30:00,88.011,88.086,87.953,88.076,199000000.0
2007-10-31 09:45:00,88.081,88.148,87.924,88.074,205800000.0
2007-10-31 10:00:00,88.078,88.098,87.97,88.003,195000000.0
2007-10-31 10:15:00,87.995,88.171,87.926,88.097,186400000.0
2007-10-31 10:30:00,88.098,88.188,88.002,88.119,187200000.0
2007-10-31 10:45:00,88.099,88.225,88.039,88.091,205200000.0
2007-10-31 11:00:00,88.037,88.144,87.99,88.144,218000000.0
2007-10-31 11:15:00,88.141,88.205,88.033,88.201,201600000.0
2007-10-31 11:30:00,88.203,88.205,88.059,88.092,193000000.0
2007-10-31 11:45:00,88.095,88.246,88.087,88.176,196800000.0
2007-10-31 12:00:00,88.161,88.224,88.119,88.191,191800000.0
2007-10-31 12:15:00,88.194,88.202,88.101,88.165,210000000.0
2007-10-31 12:30:00,88.158,88.192,88.079,88.173,211400000.0
2007-10-31 12:45:00,88.18,88.263,88.147,88.258,201400000.0
2007-10-31 13:00:00,88.266,88.298,88.204,88.215,205600000.0
2007-10-31 13:15:00,88.232,88.285,88.132,88.228,210400000.0
2007-10-31 13:30:00,88.252,88.252,88.223,88.234,312800000.0
2007-10-31 13:45:00,88.218,88.225,88.036,88.096,283400000.0
2007-10-31 14:00:00,88.083,88.181,88.079,88.172,371400000.0
2007-10-31 14:15:00,88.175,88.298,88.169,88.229,326200000.0
2007-10-31 14:30:00,88.238,88.268,88.163,88.266,366200000.0
2007-10-31 14:45:00,88.268,88.295,88.194,88.255,268600000.0
2007-10-31 15:00:00,88.236,88.308,88.123,88.23,335200000.0
2007-10-31 15:15:00,88.241,88.311,88.211,88.299,458200000.0
2007-10-31 15:30:00,88.217,88.377,88.204,88.261,609800000.0
2007-10-31 15:45:00,88.264,88.368,88.21,88.368,371400000.0
2007-10-31 16:00:00,88.363,88.444,88.361,88.403,599400000.0
2007-10-31 16:15:00,88.4,88.446,88.389,88.441,440400000.0
2007-10-31 16:30:00,88.439,88.508,88.411,88.508,591600000.0
2007-10-31 16:45:00,88.502,88.537,88.436,88.511,571400000.0
2007-10-31 17:00:00,88.518,88.556,88.48,88.491,626200000.0
2007-10-31 17:15:00,88.477,88.6,88.454,88.577,402200000.0
2007-10-31 17:30:00,88.568,88.619,88.543,88.611,553000000.0
2007-10-31 17:45:00,88.608,88.746,88.597,88.644,611200000.0
2007-10-31 18:00:00,88.62,88.62,88.514,88.534,436600000.0
2007-10-31 18:15:00,88.543,88.548,88.482,88.509,529000000.0
2007-10-31 18:30:00,88.518,88.527,88.452,88.455,739400000.0
2007-10-31 18:45:00,88.472,88.501,88.388,88.393,342400000.0
2007-10-31 19:00:00,88.387,88.408,88.33,88.371,335800000.0
2007-10-31 19:15:00,88.372,88.523,88.358,88.472,290000000.0
2007-10-31 19:30:00,88.473,88.589,88.455,88.564,193800000.0
2007-10-31 19:45:00,88.578,88.587,88.467,88.496,221200000.0
2007-10-31 20:00:00,88.511,88.526,88.359,88.397,255400000.0
2007-10-31 20:15:00,88.357,88.479,88.047,88.332,245400000.0
2007-10-31 20:30:00,88.352,88.934,88.352,88.924,193400000.0
2007-10-31 20:45:00,88.938,89.233,88.868,89.159,213200000.0
2007-10-31 21:00:00,89.142,89.142,88.861,88.895,209000000.0
2007-10-31 21:15:00,88.898,88.976,88.824,88.964,238200000.0
2007-10-31 21:30:00,88.971,88.971,88.832,88.95,202600000.0
2007-10-31 21:45:00,88.944,89.012,88.876,88.92,226800000.0
2007-10-31 22:00:00,88.914,88.974,88.807,88.961,204200000.0
2007-10-31 22:15:00,88.965,89.062,88.905,89.03,186000000.0
2007-10-31 22:30:00,89.059,89.172,89.032,89.172,227000000.0
2007-10-31 22:45:00,89.148,89.257,89.124,89.211,205800000.0
2007-10-31 23:00:00,89.188,89.188,89.069,89.071,232400000.0
2007-10-31 23:15:00,89.065,89.065,88.972,89.034,198600000.0
2007-10-31 23:30:00,89.025,89.064,88.987,88.99,221800000.0
2007-10-31 23:45:00,88.987,89.026,88.87,88.989,194000000.0
2007-11-01 00:00:00,88.993,89.124,88.98,89.075,175800000.0
2007-11-01 00:15:00,89.078,89.14,88.95,88.954,216800000.0
2007-11-01 00:30:00,88.946,89.073,88.941,89.058,212600000.0
2007-11-01 00:45:00,89.059,89.124,89.043,89.114,188800000.0
2007-11-01 01:00:00,89.123,89.133,89.005,89.101,195600000.0
2007-11-01 01:15:00,89.119,89.154,89.098,89.121,192600000.0
2007-11-01 01:30:00,89.128,89.136,89.073,89.085,184400000.0
2007-11-01 01:45:00,89.079,89.126,89.068,89.072,195600000.0
2007-11-01 02:00:00,89.072,89.22,89.071,89.212,187000000.0
2007-11-01 02:15:00,89.233,89.259,88.947,89.03,175400000.0
2007-11-01 02:30:00,89.047,89.11,89.009,89.037,187600000.0
2007-11-01 02:45:00,89.045,89.193,88.991,89.193,168000000.0
2007-11-01 03:00:00,89.209,89.245,89.123,89.13,184200000.0
2007-11-01 03:15:00,89.136,89.137,88.997,88.997,201600000.0
2007-11-01 03:30:00,88.979,89.098,88.912,88.992,186200000.0
2007-11-01 03:45:00,88.984,89.217,88.871,88.886,170400000.0
2007-11-01 04:00:00,88.87,89.014,88.857,88.871,188800000.0
2007-11-01 04:15:00,88.886,89.041,88.863,89.036,190400000.0
2007-11-01 04:30:00,89.032,89.129,89.015,89.029,184200000.0
2007-11-01 04:45:00,89.035,89.039,88.941,89.024,197600000.0
2007-11-01 05:00:00,89.014,89.036,88.994,89.011,179000000.0
2007-11-01 05:15:00,89.017,89.029,88.95,88.979,185000000.0
2007-11-01 05:30:00,88.987,89.024,88.918,88.918,187400000.0
2007-11-01 05:45:00,88.914,88.924,88.824,88.905,189000000.0
2007-11-01 06:00:00,88.903,89.008,88.875,88.942,184600000.0
2007-11-01 06:15:00,88.943,88.963,88.904,88.919,189200000.0
2007-11-01 06:30:00,88.914,88.919,88.777,88.79,189200000.0
2007-11-01 06:45:00,88.792,88.885,88.756,88.885,196200000.0
2007-11-01 07:00:00,88.897,88.925,88.845,88.879,190600000.0
2007-11-01 07:15:00,88.876,88.936,88.866,88.917,201200000.0
2007-11-01 07:30:00,88.922,88.979,88.92,88.939,193400000.0
2007-11-01 07:45:00,88.939,88.955,88.888,88.947,199200000.0
2007-11-01 08:00:00,88.953,89.107,88.934,88.999,189000000.0
2007-11-01 08:15:00,89.004,89.126,88.979,89.126,210400000.0
2007-11-01 08:30:00,89.108,89.178,89.078,89.137,209600000.0
2007-11-01 08:45:00,89.129,89.156,89.102,89.12,204200000.0
2007-11-01 09:00:00,89.126,89.178,89.067,89.137,195000000.0
2007-11-01 09:15:00,89.136,89.288,89.136,89.246,193200000.0
2007-11-01 09:30:00,89.246,89.252,89.105,89.105,199000000.0
2007-11-01 09:45:00,89.107,89.129,88.974,89.104,205600000.0
2007-11-01 10:00:00,89.104,89.11,88.919,89.057,194600000.0
2007-11-01 10:15:00,89.041,89.18,89.022,89.158,186000000.0
2007-11-01 10:30:00,89.137,89.14,88.996,89.095,185400000.0
2007-11-01 10:45:00,89.081,89.175,88.997,89.104,204200000.0
2007-11-01 11:00:00,89.123,89.136,89.021,89.024,218000000.0
2007-11-01 11:15:00,89.013,89.013,88.934,88.973,200800000.0
2007-11-01 11:30:00,88.966,89.122,88.938,89.09,192200000.0
2007-11-01 11:45:00,89.08,89.115,89.024,89.077,196400000.0
2007-11-01 12:00:00,89.078,89.201,89.05,89.191,190800000.0
2007-11-01 12:15:00,89.204,89.286,89.135,89.256,210000000.0
2007-11-01 12:30:00,89.247,89.318,89.189,89.303,210600000.0
2007-11-01 12:45:00,89.304,89.304,89.167,89.167,202400000.0
2007-11-01 13:00:00,89.158,89.22,89.116,89.157,206800000.0
2007-11-01 13:15:00,89.174,89.275,89.161,89.259,211000000.0
2007-11-01 13:30:00,89.267,89.291,89.184,89.184,311800000.0
2007-11-01 13:45:00,89.173,89.226,89.152,89.188,283000000.0
2007-11-01 14:00:00,89.162,89.227,88.826,88.93,372600000.0
2007-11-01 14:15:00,88.927,88.949,88.755,88.834,323800000.0
2007-11-01 14:30:00,88.811,88.884,88.499,88.576,367600000.0
2007-11-01 14:45:00,88.555,88.555,88.032,88.389,267600000.0
2007-11-01 15:00:00,88.368,88.368,88.194,88.341,336200000.0
2007-11-01 15:15:00,88.362,88.497,88.347,88.455,460400000.0
2007-11-01 15:30:00,88.359,88.455,87.549,87.804,609200000.0
2007-11-01 15:45:00,87.77,87.838,87.437,87.692,370000000.0
2007-11-01 16:00:00,87.709,87.723,87.157,87.231,600400000.0
2007-11-01 16:15:00,87.251,87.581,87.189,87.532,442000000.0
2007-11-01 16:30:00,87.545,87.991,87.513,87.965,594000000.0
2007-11-01 16:45:00,87.968,87.98,87.649,87.797,573400000.0
2007-11-01 17:00:00,87.821,87.859,87.687,87.717,626000000.0
2007-11-01 17:15:00,87.723,87.723,87.472,87.648,402800000.0
2007-11-01 17:30:00,87.633,87.639,87.256,87.285,552000000.0
2007-11-01 17:45:00,87.295,87.559,87.291,87.559,612000000.0
2007-11-01 18:00:00,87.571,87.857,87.498,87.801,437400000.0
2007-11-01 18:15:00,87.804,88.087,87.798,87.917,531800000.0
2007-11-01 18:30:00,87.919,87.963,87.746,87.904,741800000.0
2007-11-01 18:45:00,87.904,87.904,87.757,87.806,342000000.0
2007-11-01 19:00:00,87.8,87.888,87.768,87.863,335400000.0
2007-11-01 19:15:00,87.864,87.873,87.624,87.672,289200000.0
2007-11-01 19:30:00,87.646,87.666,87.507,87.508,191800000.0
2007-11-01 19:45:00,87.505,87.551,87.214,87.247,222200000.0
2007-11-01 20:00:00,87.282,87.509,87.257,87.509,260200000.0
2007-11-01 20:15:00,87.498,87.53,87.318,87.318,243000000.0
2007-11-01 20:30:00,87.317,87.502,87.317,87.443,195000000.0
2007-11-01 20:45:00,87.457,87.635,87.457,87.589,213800000.0
2007-11-01 21:00:00,87.586,87.586,87.44,87.455,209600000.0
2007-11-01 21:15:00,87.461,87.473,87.16,87.187,239200000.0
2007-11-01 21:30:00,87.173,87.314,87.135,87.164,203400000.0
2007-11-01 21:45:00,87.161,87.163,86.82,86.832,227200000.0
2007-11-01 22:00:00,86.859,87.019,86.836,87.017,205000000.0
2007-11-01 22:15:00,86.986,86.986,86.77,86.79,184400000.0
2007-11-01 22:30:00,86.785,86.811,86.683,86.695,226400000.0
2007-11-01 22:45:00,86.699,86.898,86.699,86.876,205200000.0
2007-11-01 23:00:00,86.872,86.951,86.83,86.877,233400000.0
2007-11-01 23:15:00,86.877,86.947,86.729,86.814,199200000.0
2007-11-01 23:30:00,86.814,86.858,86.751,86.8,222600000.0
2007-11-01 23:45:00,86.792,86.862,86.726,86.819,195000000.0
2007-11-02 00:00:00,86.813,87.008,86.796,86.93,176000000.0
2007-11-02 00:15:00,86.949,87.045,86.918,86.934,206600000.0
2007-11-02 00:30:00,86.91,86.934,86.766,86.86,211600000.0
2007-11-02 00:45:00,86.877,86.911,86.828,86.845,182200000.0
2007-11-02 01:00:00,86.816,86.887,86.796,86.826,196000000.0
2007-11-02 01:15:00,86.825,87.049,86.789,86.93,190200000.0
2007-11-02 01:30:00,86.907,86.979,86.814,86.817,186000000.0
2007-11-02 01:45:00,86.811,86.903,86.794,86.876,194600000.0
2007-11-02 02:00:00,86.889,87.103,86.889,87.045,189600000.0
2007-11-02 02:15:00,87.049,87.258,87.049,87.258,175200000.0
2007-11-02 02:30:00,87.262,87.262,87.149,87.208,186600000.0
2007-11-02 02:45:00,87.223,87.259,87.126,87.192,166200000.0
2007-11-02 03:00:00,87.199,87.199,87.092,87.111,180400000.0
2007-11-02 03:15:00,87.115,87.139,87.093,87.128,201000000.0
2007-11-02 03:30:00,87.146,87.204,87.086,87.204,171200000.0
2007-11-02 03:45:00,87.221,87.39,87.221,87.38,167200000.0
2007-11-02 04:00:00,87.372,87.376,87.251,87.251,188800000.0
2007-11-02 04:15:00,87.258,87.349,87.148,87.349,188600000.0
2007-11-02 04:30:00,87.359,87.435,87.33,87.382,182200000.0
2007-11-02 04:45:00,87.372,87.453,87.344,87.441,197400000.0
2007-11-02 05:00:00,87.428,87.626,87.428,87.595,179200000.0
2007-11-02 05:15:00,87.598,87.598,87.516,87.525,185400000.0
2007-11-02 05:30:00,87.499,87.499,87.403,87.433,187800000.0
2007-11-02 05:45:00,87.426,87.458,87.322,87.455,188800000.0
2007-11-02 06:00:00,87.474,87.495,87.378,87.47,187600000.0
2007-11-02 06:15:00,87.484,87.503,87.335,87.336,181200000.0
2007-11-02 06:30:00,87.336,87.339,87.153,87.197,191200000.0
2007-11-02 06:45:00,87.213,87.36,87.144,87.164,196000000.0
2007-11-02 07:00:00,87.17,87.304,87.162,87.26,189800000.0
2007-11-02 07:15:00,87.269,87.269,87.056,87.058,201000000.0
2007-11-02 07:30:00,87.066,87.09,86.983,87.038,191800000.0
2007-11-02 07:45:00,87.041,87.12,87.002,87.05,196000000.0
2007-11-02 08:00:00,87.059,87.059,86.893,86.942,190200000.0
2007-11-02 08:15:00,86.954,87.173,86.937,87.139,210000000.0
2007-11-02 08:30:00,87.152,87.343,87.152,87.285,209000000.0
2007-11-02 08:45:00,87.284,87.295,87.155,87.252,203600000.0
2007-11-02 09:00:00,87.262,87.442,87.212,87.229,195200000.0
2007-11-02 09:15:00,87.214,87.395,87.214,87.362,192400000.0
2007-11-02 09:30:00,87.362,87.365,87.25,87.25,199800000.0
2007-11-02 09:45:00,87.27,87.318,87.18,87.318,207200000.0
2007-11-02 10:00:00,87.323,87.593,87.266,87.563,193200000.0
2007-11-02 10:15:00,87.554,87.557,87.494,87.494,186600000.0
2007-11-02 10:30:00,87.48,87.556,87.425,87.448,185800000.0
2007-11-02 10:45:00,87.442,87.617,87.415,87.601,204200000.0
2007-11-02 11:00:00,87.62,87.624,87.483,87.551,217600000.0
2007-11-02 11:15:00,87.557,87.932,87.557,87.902,200400000.0
2007-11-02 11:30:00,87.912,88.013,87.745,87.749,191800000.0
2007-11-02 11:45:00,87.74,87.754,87.503,87.555,196200000.0
2007-11-02 12:00:00,87.553,87.739,87.548,87.59,190800000.0
2007-11-02 12:15:00,87.587,87.587,87.505,87.529,209600000.0
2007-11-02 12:30:00,87.525,87.583,87.462,87.578,211800000.0
2007-11-02 12:45:00,87.576,87.591,87.409,87.431,202000000.0
2007-11-02 13:00:00,87.45,87.521,87.258,87.437,206200000.0
2007-11-02 13:15:00,87.436,87.468,87.13,87.279,210000000.0
2007-11-02 13:30:00,87.301,87.332,87.233,87.287,312800000.0
2007-11-02 13:45:00,87.278,87.561,87.278,87.402,284800000.0
2007-11-02 14:00:00,87.38,87.564,87.363,87.531,372400000.0
2007-11-02 14:15:00,87.563,87.585,87.386,87.451,325200000.0
2007-11-02 14:30:00,87.576,88.202,87.576,87.711,365600000.0
2007-11-02 14:45:00,87.739,87.948,87.718,87.938,267600000.0
2007-11-02 15:00:00,87.955,88.269,87.948,88.159,338200000.0
2007-11-02 15:15:00,88.129,88.203,87.987,88.069,459600000.0
2007-11-02 15:30:00,87.952,88.088,87.705,87.878,609800000.0
2007-11-02 15:45:00,87.859,87.859,87.144,87.385,372200000.0
2007-11-02 16:00:00,87.356,87.432,86.981,87.099,598600000.0
2007-11-02 16:15:00,87.103,87.385,86.947,87.385,442000000.0
2007-11-02 16:30:00,87.418,87.543,87.244,87.298,592400000.0
2007-11-02 16:45:00,87.298,87.628,87.17,87.419,573200000.0
2007-11-02 17:00:00,87.434,87.512,87.358,87.366,627000000.0
2007-11-02 17:15:00,87.397,87.442,87.079,87.1,403800000.0
2007-11-02 17:30:00,87.092,87.234,87.092,87.182,551400000.0
2007-11-02 17:45:00,87.195,87.395,87.128,87.279,609800000.0
2007-11-02 18:00:00,87.275,87.53,87.264,87.452,439800000.0
2007-11-02 18:15:00,87.441,87.573,87.364,87.566,530600000.0
2007-11-02 18:30:00,87.552,87.78,87.459,87.777,740600000.0
2007-11-02 18:45:00,87.79,87.808,87.601,87.675,341400000.0
2007-11-02 19:00:00,87.67,87.734,87.602,87.643,336400000.0
2007-11-02 19:15:00,87.668,87.718,87.536,87.612,289800000.0
2007-11-02 19:30:00,87.628,87.721,87.605,87.639,193400000.0
2007-11-02 19:45:00,87.639,87.771,87.628,87.702,221800000.0
2007-11-02 20:00:00,87.701,87.749,87.648,87.726,255600000.0
2007-11-02 20:15:00,87.713,87.723,87.578,87.651,244400000.0
2007-11-02 20:30:00,87.639,87.639,87.439,87.458,195800000.0
2007-11-02 20:45:00,87.459,87.489,87.413,87.472,214600000.0
2007-11-02 21:00:00,87.454,87.517,87.435,87.463,209600000.0
2007-11-02 21:15:00,87.507,87.832,87.489,87.783,236600000.0
2007-11-02 21:30:00,87.786,87.843,87.605,87.803,203000000.0
2007-11-02 21:45:00,87.84,87.855,87.751,87.801,226600000.0
2007-11-02 22:00:00,87.808,87.872,87.791,87.854,204200000.0
2007-11-02 22:15:00,87.84,88.057,87.832,88.057,183800000.0
2007-11-02 22:30:00,88.044,88.044,87.855,87.86,226600000.0
2007-11-02 22:45:00,87.882,87.9,87.805,87.805,206200000.0
2007-11-05 00:00:00,87.825,87.867,87.757,87.83,176400000.0
2007-11-05 00:15:00,87.818,87.824,87.53,87.53,205200000.0
2007-11-05 00:30:00,87.691,87.785,87.687,87.738,212800000.0
2007-11-05 00:45:00,87.738,87.74,87.65,87.69,185600000.0
2007-11-05 01:00:00,87.69,87.754,87.656,87.683,194000000.0
2007-11-05 01:15:00,87.691,87.691,87.484,87.529,191800000.0
2007-11-05 01:30:00,87.531,87.548,87.484,87.517,186600000.0
2007-11-05 01:45:00,87.499,87.505,87.409,87.422,200200000.0
2007-11-05 02:00:00,87.433,87.467,87.34,87.403,195000000.0
2007-11-05 02:15:00,87.388,87.388,87.142,87.382,185600000.0
2007-11-05 02:30:00,87.379,87.379,87.257,87.346,192000000.0
2007-11-05 02:45:00,87.351,87.489,87.33,87.484,195600000.0
2007-11-05 03:00:00,87.511,87.646,87.509,87.618,188600000.0
2007-11-05 03:15:00,87.629,87.636,87.562,87.579,211600000.0
2007-11-05 03:30:00,87.586,87.586,87.497,87.521,208000000.0
2007-11-05 03:45:00,87.506,87.574,87.491,87.574,171200000.0
2007-11-05 04:00:00,87.561,87.645,87.488,87.639,194600000.0
2007-11-05 04:15:00,87.632,87.645,87.6,87.603,220600000.0
2007-11-05 04:30:00,87.599,87.612,87.537,87.583,200000000.0
2007-11-05 04:45:00,87.591,87.595,87.542,87.579,233600000.0
2007-11-05 05:00:00,87.578,87.58,87.436,87.436,205800000.0
2007-11-05 05:15:00,87.433,87.467,87.361,87.387,226600000.0
2007-11-05 05:30:00,87.386,87.391,87.257,87.335,184800000.0
2007-11-05 05:45:00,87.334,87.681,87.322,87.542,203600000.0
2007-11-05 06:00:00,87.525,87.562,87.428,87.521,227000000.0
2007-11-05 06:15:00,87.52,87.598,87.447,87.49,203400000.0
2007-11-05 06:30:00,87.495,87.524,87.478,87.514,236800000.0
2007-11-05 06:45:00,87.509,87.538,87.48,87.509,209600000.0
2007-11-05 07:00:00,87.504,87.543,87.469,87.471,213600000.0
2007-11-05 07:15:00,87.479,87.49,87.362,87.406,195200000.0
2007-11-05 07:30:00,87.413,87.536,87.41,87.521,243400000.0
2007-11-05 07:45:00,87.537,87.543,87.476,87.535,255400000.0
2007-11-05 08:00:00,87.541,87.651,87.493,87.624,222600000.0
2007-11-05 08:15:00,87.643,87.665,87.53,87.559,194000000.0
2007-11-05 08:30:00,87.564,87.589,87.505,87.569,287000000.0
2007-11-05 08:45:00,87.588,87.791,87.581,87.791,334800000.0
2007-11-05 09:00:00,87.792,87.797,87.714,87.755,339200000.0
2007-11-05 09:15:00,87.744,87.765,87.561,87.574,739800000.0
2007-11-05 09:30:00,87.568,87.568,87.456,87.468,531400000.0
2007-11-05 09:45:00,87.449,87.48,87.268,87.329,437800000.0
2007-11-05 10:00:00,87.32,87.349,87.092,87.284,612200000.0
2007-11-05 10:15:00,87.269,87.362,87.259,87.275,550000000.0
2007-11-05 10:30:00,87.266,87.333,87.202,87.305,403400000.0
2007-11-05 10:45:00,87.305,87.57,87.304,87.487,627600000.0
2007-11-05 11:00:00,87.465,87.503,87.37,87.389,571600000.0
2007-11-05 11:15:00,87.387,87.534,87.363,87.534,592600000.0
2007-11-05 11:30:00,87.532,87.564,87.396,87.396,441400000.0
2007-11-05 11:45:00,87.379,87.451,87.287,87.343,599400000.0
2007-11-05 12:00:00,87.347,87.455,87.205,87.416,370800000.0
2007-11-05 12:15:00,87.408,87.474,87.323,87.336,608600000.0
2007-11-05 12:30:00,87.413,87.414,87.318,87.37,458000000.0
2007-11-05 12:45:00,87.378,87.384,87.192,87.334,337800000.0
2007-11-05 13:00:00,87.321,87.323,87.135,87.14,268000000.0
2007-11-05 13:15:00,87.161,87.33,87.161,87.328,366800000.0
2007-11-05 13:30:00,87.342,87.342,87.244,87.275,327000000.0
2007-11-05 13:45:00,87.281,87.348,87.252,87.28,372400000.0
2007-11-05 14:00:00,87.282,87.29,87.182,87.29,284000000.0
2007-11-05 14:15:00,87.313,87.487,87.313,87.395,309000000.0
2007-11-05 14:30:00,87.368,87.507,87.281,87.443,211200000.0
2007-11-05 14:45:00,87.434,87.579,87.434,87.524,206400000.0
2007-11-05 15:00:00,87.517,87.574,87.459,87.494,201200000.0
2007-11-05 15:15:00,87.499,87.517,87.38,87.426,212000000.0
2007-11-05 15:30:00,87.421,87.525,87.325,87.481,208400000.0
2007-11-05 15:45:00,87.468,87.67,87.459,87.658,191400000.0
2007-11-05 16:00:00,87.658,87.659,87.504,87.536,196800000.0
2007-11-05 16:15:00,87.533,87.533,87.386,87.395,193400000.0
2007-11-05 16:30:00,87.395,87.615,87.309,87.508,202000000.0
2007-11-05 16:45:00,87.508,87.704,87.482,87.613,217600000.0
2007-11-05 17:00:00,87.607,87.805,87.603,87.719,204800000.0
2007-11-05 17:15:00,87.716,87.81,87.618,87.714,187600000.0
2007-11-05 17:30:00,87.695,87.876,87.654,87.873,187200000.0
2007-11-05 17:45:00,87.89,87.924,87.797,87.8,196000000.0
2007-11-05 18:00:00,87.794,87.884,87.679,87.784,206800000.0
2007-11-05 18:15:00,87.764,87.772,87.652,87.719,198600000.0
2007-11-05 18:30:00,87.726,87.849,87.699,87.835,191400000.0
2007-11-05 18:45:00,87.843,87.848,87.795,87.802,193800000.0
2007-11-05 19:00:00,87.808,87.87,87.749,87.749,204200000.0
2007-11-05 19:15:00,87.739,87.758,87.709,87.746,209200000.0
2007-11-05 19:30:00,87.747,87.87,87.725,87.843,208400000.0
2007-11-05 19:45:00,87.843,87.906,87.758,87.802,190400000.0
2007-11-05 20:00:00,87.835,88.028,87.817,87.87,196000000.0
2007-11-05 20:15:00,87.871,87.871,87.721,87.849,193600000.0
2007-11-05 20:30:00,87.843,87.859,87.792,87.795,201600000.0
2007-11-05 20:45:00,87.777,87.787,87.705,87.764,189800000.0
2007-11-05 21:00:00,87.771,87.826,87.755,87.781,196000000.0
2007-11-05 21:15:00,87.802,87.814,87.703,87.761,189800000.0
2007-11-05 21:30:00,87.76,87.853,87.753,87.835,181800000.0
2007-11-05 21:45:00,87.835,87.891,87.777,87.838,184400000.0
2007-11-05 22:00:00,87.839,88.029,87.754,88.025,189200000.0
2007-11-05 22:15:00,88.035,88.263,88.035,88.248,189200000.0
2007-11-05 22:30:00,88.234,88.291,88.096,88.154,186000000.0
2007-11-05 22:45:00,88.16,88.183,88.094,88.122,179000000.0
2007-11-05 23:00:00,88.12,88.133,88.02,88.02,198400000.0
2007-11-05 23:15:00,87.992,88.008,87.889,87.953,184000000.0
2007-11-05 23:30:00,87.962,88.048,87.916,88.031,188800000.0
2007-11-05 23:45:00,88.036,88.179,88.018,88.107,187600000.0
2007-11-06 00:00:00,88.098,88.118,88.031,88.082,168200000.0
2007-11-06 00:15:00,88.103,88.18,88.051,88.114,170600000.0
2007-11-06 00:30:00,88.133,88.161,88.085,88.131,202000000.0
2007-11-06 00:45:00,88.153,88.34,88.139,88.265,180600000.0
2007-11-06 01:00:00,88.257,88.27,88.145,88.181,159200000.0
2007-11-06 01:15:00,88.201,88.278,88.195,88.252,186000000.0
2007-11-06 01:30:00,88.269,88.29,88.181,88.215,175800000.0
2007-11-06 01:45:00,88.208,88.25,88.036,88.095,187000000.0
2007-11-06 02:00:00,88.083,88.19,88.05,88.172,197000000.0
2007-11-06 02:15:00,88.171,88.246,88.159,88.2,185600000.0
2007-11-06 02:30:00,88.202,88.274,88.183,88.255,192200000.0
2007-11-06 02:45:00,88.239,88.273,88.164,88.219,194600000.0
2007-11-06 03:00:00,88.215,88.302,88.188,88.235,185000000.0
2007-11-06 03:15:00,88.231,88.243,88.149,88.222,208400000.0
2007-11-06 03:30:00,88.243,88.318,88.242,88.308,205800000.0
2007-11-06 03:45:00,88.3,88.503,88.3,88.493,174400000.0
2007-11-06 04:00:00,88.484,88.504,88.36,88.385,195200000.0
2007-11-06 04:15:00,88.39,88.402,88.318,88.337,228600000.0
2007-11-06 04:30:00,88.328,88.337,88.241,88.287,200000000.0
2007-11-06 04:45:00,88.299,88.38,88.275,88.362,226400000.0
2007-11-06 05:00:00,88.363,88.387,88.309,88.318,206000000.0
2007-11-06 05:15:00,88.322,88.353,88.304,88.343,227200000.0
2007-11-06 05:30:00,88.327,88.384,88.303,88.384,185400000.0
2007-11-06 05:45:00,88.391,88.527,88.353,88.5,204200000.0
2007-11-06 06:00:00,88.501,88.524,88.457,88.457,226000000.0
2007-11-06 06:15:00,88.439,88.462,88.305,88.437,203600000.0
2007-11-06 06:30:00,88.48,88.586,88.447,88.509,238400000.0
2007-11-06 06:45:00,88.502,88.502,88.411,88.423,209000000.0
2007-11-06 07:00:00,88.425,88.443,88.384,88.392,213800000.0
2007-11-06 07:15:00,88.388,88.428,88.378,88.39,195200000.0
2007-11-06 07:30:00,88.395,88.542,88.375,88.476,244200000.0
2007-11-06 07:45:00,88.473,88.492,88.398,88.477,256400000.0
2007-11-06 08:00:00,88.49,88.513,88.446,88.47,222200000.0
2007-11-06 08:15:00,88.483,88.553,88.463,88.535,194000000.0
2007-11-06 08:30:00,88.527,88.608,88.509,88.582,287800000.0
2007-11-06 08:45:00,88.58,88.603,88.436,88.519,330000000.0
2007-11-06 09:00:00,88.516,88.647,88.461,88.634,342800000.0
2007-11-06 09:15:00,88.613,88.634,88.494,88.523,741000000.0
2007-11-06 09:30:00,88.529,88.582,88.443,88.556,532000000.0
2007-11-06 09:45:00,88.563,88.959,88.558,88.959,438200000.0
2007-11-06 10:00:00,89.023,89.107,88.932,88.96,612400000.0
2007-11-06 10:15:00,88.956,89.015,88.953,88.993,551600000.0
2007-11-06 10:30:00,88.998,88.998,88.926,88.943,403000000.0
2007-11-06 10:45:00,88.934,88.934,88.833,88.916,625200000.0
2007-11-06 11:00:00,88.912,88.912,88.72,88.827,572800000.0
2007-11-06 11:15:00,88.842,88.942,88.82,88.935,593000000.0
2007-11-06 11:30:00,88.914,88.995,88.887,88.953,439000000.0
2007-11-06 11:45:00,88.949,89.021,88.949,89.003,603600000.0
2007-11-06 12:00:00,89.014,89.022,88.922,88.928,369800000.0
2007-11-06 12:15:00,88.928,88.935,88.711,88.753,608800000.0
2007-11-06 12:30:00,88.846,88.85,88.748,88.808,457800000.0
2007-11-06 12:45:00,88.807,88.86,88.759,88.796,337800000.0
2007-11-06 13:00:00,88.808,88.857,88.772,88.811,266600000.0
2007-11-06 13:15:00,88.818,88.884,88.767,88.861,367800000.0
2007-11-06 13:30:00,88.846,88.936,88.792,88.929,325600000.0
2007-11-06 13:45:00,88.937,88.994,88.815,88.864,373600000.0
2007-11-06 14:00:00,88.864,89.045,88.851,88.982,283400000.0
2007-11-06 14:15:00,88.975,89.059,88.962,89.053,312400000.0
2007-11-06 14:30:00,89.034,89.05,88.92,89.004,211600000.0
2007-11-06 14:45:00,88.996,89.041,88.975,89.041,203800000.0
2007-11-06 15:00:00,89.037,89.062,89.0,89.056,201000000.0
2007-11-06 15:15:00,89.045,89.056,88.956,89.031,211000000.0
2007-11-06 15:30:00,89.039,89.054,88.957,89.032,209600000.0
2007-11-06 15:45:00,89.028,89.049,88.908,88.911,191800000.0
2007-11-06 16:00:00,88.923,88.927,88.748,88.762,197200000.0
2007-11-06 16:15:00,88.77,88.885,88.77,88.857,192400000.0
2007-11-06 16:30:00,88.865,88.949,88.865,88.919,201400000.0
2007-11-06 16:45:00,88.93,88.983,88.869,88.97,216400000.0
2007-11-06 17:00:00,88.945,88.975,88.865,88.957,204000000.0
2007-11-06 17:15:00,88.983,89.039,88.884,89.02,186000000.0
2007-11-06 17:30:00,89.043,89.046,88.846,88.849,185800000.0
2007-11-06 17:45:00,88.865,88.871,88.384,88.517,195200000.0
2007-11-06 18:00:00,88.535,88.854,88.463,88.752,205800000.0
2007-11-06 18:15:00,88.731,88.857,88.699,88.776,198800000.0
2007-11-06 18:30:00,88.776,88.776,88.601,88.677,192000000.0
2007-11-06 18:45:00,88.683,88.9,88.676,88.798,195400000.0
2007-11-06 19:00:00,88.793,88.806,88.722,88.801,204200000.0
2007-11-06 19:15:00,88.813,88.849,88.742,88.742,209800000.0
2007-11-06 19:30:00,88.782,88.822,88.721,88.757,209600000.0
2007-11-06 19:45:00,88.768,88.853,88.768,88.843,194000000.0
2007-11-06 20:00:00,88.847,88.893,88.804,88.867,194600000.0
2007-11-06 20:15:00,88.87,88.878,88.793,88.827,193600000.0
2007-11-06 20:30:00,88.791,89.005,88.79,89.005,201400000.0
2007-11-06 20:45:00,89.021,89.06,88.957,88.959,195200000.0
2007-11-06 21:00:00,88.929,88.972,88.842,88.941,196000000.0
2007-11-06 21:15:00,88.95,89.25,88.899,89.23,190800000.0
2007-11-06 21:30:00,88.907,89.138,88.891,89.138,185600000.0
2007-11-06 21:45:00,89.159,89.208,89.063,89.208,187600000.0
2007-11-06 22:00:00,89.193,89.219,89.064,89.219,188000000.0
2007-11-06 22:15:00,89.215,89.266,89.186,89.255,184400000.0
2007-11-06 22:30:00,89.254,89.262,89.073,89.216,181400000.0
2007-11-06 22:45:00,89.222,89.315,89.215,89.311,188600000.0
2007-11-06 23:00:00,89.32,89.362,89.286,89.323,190400000.0
2007-11-06 23:15:00,89.308,89.352,89.229,89.334,179200000.0
2007-11-06 23:30:00,89.336,89.392,89.231,89.392,188400000.0
2007-11-06 23:45:00,89.424,89.513,89.423,89.429,186400000.0
2007-11-07 00:00:00,89.433,89.463,89.305,89.306,167600000.0
2007-11-07 00:15:00,89.309,89.399,89.269,89.398,169000000.0
2007-11-07 00:30:00,89.373,89.678,89.335,89.547,195200000.0
2007-11-07 00:45:00,89.517,89.72,89.517,89.656,187600000.0
2007-11-07 01:00:00,89.662,89.7,89.576,89.578,158800000.0
2007-11-07 01:15:00,89.574,89.758,89.566,89.751,179200000.0
2007-11-07 01:30:00,89.735,89.756,89.59,89.681,167800000.0
2007-11-07 01:45:00,89.667,89.74,89.667,89.733,196800000.0
2007-11-07 02:00:00,89.742,89.838,89.727,89.821,199200000.0
2007-11-07 02:15:00,89.821,89.922,89.804,89.804,185400000.0
2007-11-07 02:30:00,89.777,89.815,89.706,89.711,190800000.0
2007-11-07 02:45:00,89.709,89.875,89.7,89.828,195200000.0
2007-11-07 03:00:00,89.835,89.936,89.825,89.868,186000000.0
2007-11-07 03:15:00,89.863,89.891,89.786,89.835,209400000.0
2007-11-07 03:30:00,89.852,89.898,89.82,89.833,206600000.0
2007-11-07 03:45:00,89.818,89.836,89.757,89.796,171400000.0
2007-11-07 04:00:00,89.803,89.873,89.748,89.836,195400000.0
2007-11-07 04:15:00,89.839,89.945,89.78,89.838,223000000.0
2007-11-07 04:30:00,89.898,89.997,89.784,89.971,200800000.0
2007-11-07 04:45:00,89.954,90.017,89.713,89.783,234000000.0
2007-11-07 05:00:00,89.791,89.858,89.783,89.854,206800000.0
2007-11-07 05:15:00,89.838,89.899,89.775,89.845,226400000.0
2007-11-07 05:30:00,89.833,89.859,89.741,89.859,187200000.0
2007-11-07 05:45:00,89.873,89.901,89.683,89.685,204600000.0
2007-11-07 06:00:00,89.67,89.786,89.634,89.713,227200000.0
2007-11-07 06:15:00,89.717,89.805,89.583,89.805,203600000.0
2007-11-07 06:30:00,89.809,89.837,89.73,89.79,237600000.0
2007-11-07 06:45:00,89.807,89.825,89.72,89.741,209400000.0
2007-11-07 07:00:00,89.737,89.825,89.622,89.681,214800000.0
2007-11-07 07:15:00,89.691,89.748,89.592,89.748,195000000.0
2007-11-07 07:30:00,89.751,89.751,89.477,89.516,244800000.0
2007-11-07 07:45:00,89.532,89.536,89.357,89.414,255800000.0
2007-11-07 08:00:00,89.402,89.428,89.332,89.384,222800000.0
2007-11-07 08:15:00,89.399,89.57,89.396,89.465,193000000.0
2007-11-07 08:30:00,89.473,89.618,89.465,89.61,288200000.0
2007-11-07 08:45:00,89.65,89.707,89.608,89.613,331800000.0
2007-11-07 09:00:00,89.583,89.604,89.462,89.465,340000000.0
2007-11-07 09:15:00,89.41,89.54,89.242,89.245,737800000.0
2007-11-07 09:30:00,89.258,89.276,89.123,89.218,529600000.0
2007-11-07 09:45:00,89.221,89.397,89.221,89.373,439200000.0
2007-11-07 10:00:00,89.39,89.395,89.303,89.308,609200000.0
2007-11-07 10:15:00,89.311,89.358,89.287,89.346,551200000.0
2007-11-07 10:30:00,89.358,89.42,89.343,89.39,400800000.0
2007-11-07 10:45:00,89.388,89.43,89.354,89.407,625000000.0
2007-11-07 11:00:00,89.402,89.445,89.354,89.4,571400000.0
2007-11-07 11:15:00,89.422,89.482,89.333,89.39,592200000.0
2007-11-07 11:30:00,89.389,89.404,89.049,89.049,439600000.0
2007-11-07 11:45:00,88.988,89.036,88.818,88.923,599800000.0
2007-11-07 12:00:00,88.915,88.915,88.627,88.828,370200000.0
2007-11-07 12:15:00,88.855,88.879,88.69,88.701,608000000.0
2007-11-07 12:30:00,88.781,88.781,88.637,88.675,459000000.0
2007-11-07 12:45:00,88.67,88.762,88.629,88.732,337000000.0
2007-11-07 13:00:00,88.723,88.768,88.671,88.732,268000000.0
2007-11-07 13:15:00,88.72,88.736,88.598,88.679,367600000.0
2007-11-07 13:30:00,88.665,88.835,88.665,88.835,326800000.0
2007-11-07 13:45:00,88.85,88.935,88.806,88.843,372000000.0
2007-11-07 14:00:00,88.832,88.832,88.455,88.605,283000000.0
2007-11-07 14:15:00,88.61,88.692,88.599,88.692,311400000.0
2007-11-07 14:30:00,88.71,88.738,88.635,88.7,211600000.0
2007-11-07 14:45:00,88.694,88.706,88.595,88.645,204000000.0
2007-11-07 15:00:00,88.639,88.653,88.471,88.471,201400000.0
2007-11-07 15:15:00,88.448,88.635,88.412,88.574,211600000.0
2007-11-07 15:30:00,88.592,88.794,88.573,88.761,209800000.0
2007-11-07 15:45:00,88.742,88.963,88.734,88.935,191400000.0
2007-11-07 16:00:00,88.915,88.925,88.795,88.923,196200000.0
2007-11-07 16:15:00,88.907,88.981,88.887,88.981,193600000.0
2007-11-07 16:30:00,88.988,89.055,88.929,89.055,201000000.0
2007-11-07 16:45:00,89.033,89.181,88.937,89.181,217200000.0
2007-11-07 17:00:00,89.163,89.393,89.008,89.309,203400000.0
2007-11-07 17:15:00,89.333,89.359,89.053,89.066,185400000.0
2007-11-07 17:30:00,89.075,89.091,88.728,88.879,188000000.0
2007-11-07 17:45:00,88.877,88.969,88.8,88.855,194600000.0
2007-11-07 18:00:00,88.845,88.881,88.648,88.726,206200000.0
2007-11-07 18:15:00,88.722,88.812,88.663,88.715,200800000.0
2007-11-07 18:30:00,88.732,88.777,88.585,88.658,190000000.0
2007-11-07 18:45:00,88.689,88.824,88.663,88.744,195600000.0
2007-11-07 19:00:00,88.739,88.747,88.542,88.552,205200000.0
2007-11-07 19:15:00,88.572,88.615,88.486,88.603,207000000.0
2007-11-07 19:30:00,88.637,88.711,88.599,88.641,209400000.0
2007-11-07 19:45:00,88.617,88.633,88.471,88.55,185400000.0
2007-11-07 20:00:00,88.532,88.532,88.336,88.336,195200000.0
2007-11-07 20:15:00,88.313,88.313,87.828,87.927,193000000.0
2007-11-07 20:30:00,87.906,88.068,87.906,87.999,201000000.0
2007-11-07 20:45:00,88.017,88.055,87.891,87.999,194600000.0
2007-11-07 21:00:00,87.977,88.122,87.844,88.122,196600000.0
2007-11-07 21:15:00,88.157,88.265,88.086,88.263,196600000.0
2007-11-07 21:30:00,88.296,88.511,88.291,88.503,191200000.0
2007-11-07 21:45:00,88.478,88.478,88.134,88.141,184000000.0
2007-11-07 22:00:00,88.15,88.277,88.091,88.219,188800000.0
2007-11-07 22:15:00,88.239,88.296,88.01,88.099,185400000.0
2007-11-07 22:30:00,88.117,88.152,87.915,88.045,183800000.0
2007-11-07 22:45:00,88.055,88.059,87.774,87.8,174600000.0
2007-11-07 23:00:00,87.821,87.832,87.623,87.733,193000000.0
2007-11-07 23:15:00,87.714,87.821,87.698,87.72,184600000.0
2007-11-07 23:30:00,87.72,87.72,87.561,87.674,193600000.0
2007-11-07 23:45:00,87.69,87.696,87.213,87.217,188600000.0
2007-11-08 00:00:00,87.215,87.259,86.84,86.846,184400000.0
2007-11-08 00:15:00,86.824,86.83,86.185,86.252,196600000.0
2007-11-08 00:30:00,86.269,86.351,86.027,86.134,203600000.0
2007-11-08 00:45:00,86.159,86.568,86.151,86.483,182400000.0
2007-11-08 01:00:00,86.454,86.754,86.427,86.749,157800000.0
2007-11-08 01:15:00,86.75,86.888,86.648,86.796,188200000.0
2007-11-08 01:30:00,86.8,86.979,86.786,86.789,179200000.0
2007-11-08 01:45:00,86.748,86.772,86.559,86.559,187600000.0
2007-11-08 02:00:00,86.582,86.808,86.529,86.688,193400000.0
2007-11-08 02:15:00,86.703,87.124,86.691,87.124,189600000.0
2007-11-08 02:30:00,87.061,87.356,86.92,87.295,190800000.0
2007-11-08 02:45:00,87.333,87.385,87.034,87.034,194600000.0
2007-11-08 03:00:00,87.027,87.09,86.923,87.019,185600000.0
2007-11-08 03:15:00,87.001,87.345,86.993,87.325,208200000.0
2007-11-08 03:30:00,87.348,87.372,87.17,87.174,206400000.0
2007-11-08 03:45:00,87.163,87.255,87.15,87.245,170600000.0
2007-11-08 04:00:00,87.256,87.331,87.156,87.199,195000000.0
2007-11-08 04:15:00,87.201,87.322,87.043,87.3,226000000.0
2007-11-08 04:30:00,87.287,87.287,87.187,87.191,199400000.0
2007-11-08 04:45:00,87.181,87.28,87.181,87.28,233600000.0
2007-11-08 05:00:00,87.272,87.301,87.24,87.293,206400000.0
2007-11-08 05:15:00,87.302,87.321,87.122,87.174,226200000.0
2007-11-08 05:30:00,87.179,87.192,87.061,87.139,188200000.0
2007-11-08 05:45:00,87.153,87.161,86.86,86.86,204000000.0
2007-11-08 06:00:00,86.867,86.977,86.786,86.79,226800000.0
2007-11-08 06:15:00,86.784,86.819,86.642,86.744,203400000.0
2007-11-08 06:30:00,86.737,86.825,86.697,86.764,238800000.0
2007-11-08 06:45:00,86.772,86.784,86.661,86.689,208200000.0
2007-11-08 07:00:00,86.699,86.699,86.538,86.673,214000000.0
2007-11-08 07:15:00,86.673,86.681,86.597,86.648,195200000.0
2007-11-08 07:30:00,86.654,86.879,86.635,86.871,244600000.0
2007-11-08 07:45:00,86.871,86.871,86.612,86.661,255800000.0
2007-11-08 08:00:00,86.671,86.671,86.482,86.624,221200000.0
2007-11-08 08:15:00,86.642,86.957,86.619,86.957,193600000.0
2007-11-08 08:30:00,86.952,86.97,86.627,86.638,289600000.0
2007-11-08 08:45:00,86.649,86.699,86.563,86.563,338200000.0
2007-11-08 09:00:00,86.53,86.656,86.462,86.656,342400000.0
2007-11-08 09:15:00,86.665,86.714,86.517,86.556,739600000.0
2007-11-08 09:30:00,86.559,86.676,86.554,86.569,531400000.0
2007-11-08 09:45:00,86.558,86.612,86.352,86.426,438000000.0
2007-11-08 10:00:00,86.416,86.719,86.372,86.719,612200000.0
2007-11-08 10:15:00,86.79,86.877,86.68,86.684,553000000.0
2007-11-08 10:30:00,86.679,86.803,86.592,86.742,402400000.0
2007-11-08 10:45:00,86.741,87.128,86.739,87.079,625400000.0
2007-11-08 11:00:00,87.062,87.208,87.055,87.152,572000000.0
2007-11-08 11:15:00,87.162,87.243,87.091,87.218,592000000.0
2007-11-08 11:30:00,87.213,87.349,87.133,87.142,440800000.0
2007-11-08 11:45:00,87.151,87.228,87.07,87.07,598400000.0
2007-11-08 12:00:00,87.078,87.306,87.003,87.266,371400000.0
2007-11-08 12:15:00,87.263,87.469,87.263,87.379,608400000.0
2007-11-08 12:30:00,87.472,87.472,87.308,87.327,459200000.0
2007-11-08 12:45:00,87.318,87.346,87.216,87.294,337000000.0
2007-11-08 13:00:00,87.305,87.541,87.295,87.532,268000000.0
2007-11-08 13:15:00,87.527,87.55,87.487,87.519,368400000.0
2007-11-08 13:30:00,87.516,87.631,87.516,87.6,322800000.0
2007-11-08 13:45:00,87.599,87.935,87.584,87.876,373400000.0
2007-11-08 14:00:00,87.861,87.898,87.706,87.898,283000000.0
2007-11-08 14:15:00,87.903,87.978,87.83,87.939,311400000.0
2007-11-08 14:30:00,87.963,87.986,87.719,87.762,210000000.0
2007-11-08 14:45:00,87.74,87.8,87.606,87.608,206400000.0
2007-11-08 15:00:00,87.593,87.661,87.571,87.649,201400000.0
2007-11-08 15:15:00,87.638,87.663,87.38,87.401,211000000.0
2007-11-08 15:30:00,87.408,87.534,87.403,87.503,208200000.0
2007-11-08 15:45:00,87.5,87.502,87.349,87.436,192000000.0
2007-11-08 16:00:00,87.46,87.464,87.295,87.327,196600000.0
2007-11-08 16:15:00,87.333,87.333,87.235,87.269,193600000.0
2007-11-08 16:30:00,87.269,87.556,87.217,87.217,200400000.0
2007-11-08 16:45:00,87.182,87.378,87.082,87.378,216200000.0
2007-11-08 17:00:00,87.391,87.437,87.016,87.326,203000000.0
2007-11-08 17:15:00,87.341,87.71,87.331,87.447,185400000.0
2007-11-08 17:30:00,87.455,87.487,87.329,87.401,187000000.0
2007-11-08 17:45:00,87.39,87.525,87.36,87.472,195200000.0
2007-11-08 18:00:00,87.497,87.508,87.359,87.499,205200000.0
2007-11-08 18:15:00,87.445,87.548,87.349,87.414,199200000.0
2007-11-08 18:30:00,87.425,87.469,87.327,87.417,191800000.0
2007-11-08 18:45:00,87.42,87.483,87.249,87.406,193400000.0
2007-11-08 19:00:00,87.423,87.457,87.259,87.333,203800000.0
2007-11-08 19:15:00,87.327,87.367,87.015,87.234,208200000.0
2007-11-08 19:30:00,87.26,87.325,87.031,87.059,210400000.0
2007-11-08 19:45:00,87.057,87.112,86.899,87.112,190400000.0
2007-11-08 20:00:00,87.113,87.123,86.769,86.821,194600000.0
2007-11-08 20:15:00,86.816,86.878,86.679,86.842,193400000.0
2007-11-08 20:30:00,86.84,87.06,86.84,86.926,202000000.0
2007-11-08 20:45:00,86.897,86.973,86.759,86.969,195200000.0
2007-11-08 21:00:00,86.97,87.003,86.733,86.739,197600000.0
2007-11-08 21:15:00,86.701,86.782,86.619,86.782,200400000.0
2007-11-08 21:30:00,86.778,86.866,86.696,86.72,192200000.0
2007-11-08 21:45:00,86.707,86.831,86.584,86.831,188000000.0
2007-11-08 22:00:00,86.852,86.966,86.767,86.939,188200000.0
2007-11-08 22:15:00,86.955,87.615,86.937,87.572,186000000.0
2007-11-08 22:30:00,87.588,87.959,87.408,87.869,180200000.0
2007-11-08 22:45:00,87.861,87.865,87.598,87.598,173200000.0
2007-11-08 23:00:00,87.603,87.621,87.405,87.431,190200000.0
2007-11-08 23:15:00,87.436,87.494,87.359,87.447,185600000.0
2007-11-08 23:30:00,87.433,87.505,87.368,87.446,196200000.0
2007-11-08 23:45:00,87.429,87.443,87.319,87.351,188200000.0
2007-11-09 00:00:00,87.264,87.329,87.238,87.311,180800000.0
2007-11-09 00:15:00,87.309,87.486,87.291,87.471,183400000.0
2007-11-09 00:30:00,87.494,87.525,87.44,87.477,194400000.0
2007-11-09 00:45:00,87.466,87.539,87.443,87.489,184800000.0
2007-11-09 01:00:00,87.468,87.496,87.379,87.401,157600000.0
2007-11-09 01:15:00,87.374,87.452,87.367,87.387,191400000.0
2007-11-09 01:30:00,87.39,87.501,87.306,87.476,173400000.0
2007-11-09 01:45:00,87.485,87.511,87.42,87.499,188800000.0
2007-11-09 02:00:00,87.497,87.553,87.417,87.546,195600000.0
2007-11-09 02:15:00,87.548,87.759,87.542,87.759,185600000.0
2007-11-09 02:30:00,87.753,87.951,87.681,87.898,191400000.0
2007-11-09 02:45:00,87.876,87.893,87.817,87.887,195000000.0
2007-11-09 03:00:00,87.893,88.048,87.887,88.016,191400000.0
2007-11-09 03:15:00,88.014,88.037,87.686,87.746,214800000.0
2007-11-09 03:30:00,87.756,87.964,87.703,87.785,206200000.0
2007-11-09 03:45:00,87.71,87.712,87.364,87.38,171600000.0
2007-11-09 04:00:00,87.379,87.414,87.205,87.405,195600000.0
2007-11-09 04:15:00,87.418,87.508,87.276,87.282,230200000.0
2007-11-09 04:30:00,87.291,87.492,87.238,87.393,200400000.0
2007-11-09 04:45:00,87.397,87.401,87.344,87.359,233200000.0
2007-11-09 05:00:00,87.342,87.366,87.266,87.294,205800000.0
2007-11-09 05:15:00,87.292,87.436,87.292,87.414,227200000.0
2007-11-09 05:30:00,87.423,87.57,87.415,87.538,183400000.0
2007-11-09 05:45:00,87.551,87.63,87.522,87.537,203600000.0
2007-11-09 06:00:00,87.54,87.601,87.523,87.546,227600000.0
2007-11-09 06:15:00,87.547,87.62,87.493,87.595,201400000.0
2007-11-09 06:30:00,87.587,87.705,87.579,87.684,236600000.0
2007-11-09 06:45:00,87.68,87.766,87.673,87.751,209000000.0
2007-11-09 07:00:00,87.733,87.773,87.656,87.751,214800000.0
2007-11-09 07:15:00,87.747,87.812,87.699,87.769,195000000.0
2007-11-09 07:30:00,87.754,87.754,87.637,87.72,244000000.0
2007-11-09 07:45:00,87.734,87.802,87.515,87.568,256400000.0
2007-11-09 08:00:00,87.563,87.574,87.393,87.471,222400000.0
2007-11-09 08:15:00,87.444,87.462,87.328,87.422,194000000.0
2007-11-09 08:30:00,87.436,87.464,87.208,87.398,289800000.0
2007-11-09 08:45:00,87.415,87.474,87.341,87.363,331400000.0
2007-11-09 09:00:00,87.371,87.489,87.367,87.472,342200000.0
2007-11-09 09:15:00,87.456,87.531,87.444,87.531,737600000.0
2007-11-09 09:30:00,87.531,87.531,87.382,87.458,528400000.0
2007-11-09 09:45:00,87.462,87.591,87.432,87.591,437600000.0
2007-11-09 10:00:00,87.592,87.592,87.224,87.248,611800000.0
2007-11-09 10:15:00,87.269,87.484,87.269,87.353,552200000.0
2007-11-09 10:30:00,87.364,87.439,87.316,87.358,403400000.0
2007-11-09 10:45:00,87.37,87.378,87.313,87.363,625600000.0
2007-11-09 11:00:00,87.351,87.402,87.1,87.118,574000000.0
2007-11-09 11:15:00,87.13,87.262,87.084,87.262,593200000.0
2007-11-09 11:30:00,87.271,87.282,86.878,86.878,439200000.0
2007-11-09 11:45:00,86.837,86.944,86.546,86.574,600000000.0
2007-11-09 12:00:00,86.597,86.597,86.257,86.423,369200000.0
2007-11-09 12:15:00,86.412,86.465,86.107,86.119,608600000.0
2007-11-09 12:30:00,86.164,86.19,85.645,85.696,458200000.0
2007-11-09 12:45:00,85.688,85.765,85.406,85.726,338800000.0
2007-11-09 13:00:00,85.708,86.103,85.637,85.83,267600000.0
2007-11-09 13:15:00,85.815,85.815,85.409,85.438,368000000.0
2007-11-09 13:30:00,85.422,85.683,85.373,85.429,327600000.0
2007-11-09 13:45:00,85.419,85.629,85.346,85.363,372000000.0
2007-11-09 14:00:00,85.37,85.803,85.353,85.803,282400000.0
2007-11-09 14:15:00,85.799,85.861,85.635,85.713,310000000.0
2007-11-09 14:30:00,85.661,85.83,85.553,85.554,210600000.0
2007-11-09 14:45:00,85.523,85.624,85.457,85.492,203400000.0
2007-11-09 15:00:00,85.494,85.729,85.485,85.624,202400000.0
2007-11-09 15:15:00,85.612,85.707,85.432,85.67,211000000.0
2007-11-09 15:30:00,85.667,85.667,85.306,85.397,210400000.0
2007-11-09 15:45:00,85.395,85.63,85.391,85.572,192400000.0
2007-11-09 16:00:00,85.586,85.776,85.566,85.706,194400000.0
2007-11-09 16:15:00,85.697,85.778,85.182,85.182,192200000.0
2007-11-09 16:30:00,85.168,85.379,84.861,84.963,200800000.0
2007-11-09 16:45:00,84.991,85.352,84.978,85.29,217000000.0
2007-11-09 17:00:00,85.198,85.689,85.064,85.452,204600000.0
2007-11-09 17:15:00,85.469,85.653,85.358,85.426,186400000.0
2007-11-09 17:30:00,85.435,85.544,85.35,85.425,186800000.0
2007-11-09 17:45:00,85.412,85.412,84.919,84.919,195000000.0
2007-11-09 18:00:00,84.928,85.133,84.593,84.604,206400000.0
2007-11-09 18:15:00,84.633,85.19,84.633,84.984,201200000.0
2007-11-09 18:30:00,85.0,85.055,84.83,84.888,191400000.0
2007-11-09 18:45:00,84.894,85.073,84.834,85.028,194000000.0
2007-11-09 19:00:00,85.019,85.019,84.767,84.899,204600000.0
2007-11-09 19:15:00,84.889,85.009,84.869,84.968,210000000.0
2007-11-09 19:30:00,84.972,85.28,84.972,85.12,207200000.0
2007-11-09 19:45:00,85.114,85.199,85.043,85.057,192800000.0
2007-11-09 20:00:00,85.034,85.034,84.871,84.918,195600000.0
2007-11-09 20:15:00,84.939,85.107,84.913,85.094,193800000.0
2007-11-09 20:30:00,85.112,85.143,84.919,85.014,201000000.0
2007-11-09 20:45:00,85.028,85.095,84.985,85.0,190400000.0
2007-11-09 21:00:00,84.983,85.155,84.964,85.067,195600000.0
2007-11-09 21:15:00,85.068,85.43,85.068,85.43,196600000.0
2007-11-09 21:30:00,85.406,85.413,85.199,85.291,183800000.0
2007-11-09 21:45:00,85.268,85.272,85.038,85.089,183400000.0
2007-11-09 22:00:00,85.083,85.112,84.977,85.103,188400000.0
2007-11-09 22:15:00,85.102,85.156,85.074,85.104,191400000.0
2007-11-09 22:30:00,85.102,85.151,84.719,84.782,179600000.0
2007-11-09 22:45:00,84.799,84.812,84.472,84.472,191200000.0
2007-11-09 23:00:00,84.427,84.481,84.411,84.426,196800000.0
2007-11-09 23:15:00,84.426,84.524,84.371,84.488,182800000.0
2007-11-09 23:30:00,84.491,84.582,84.429,84.429,190400000.0
2007-11-09 23:45:00,84.438,84.511,84.36,84.503,189200000.0
2007-11-12 00:00:00,83.786,84.435,83.565,83.601,185600000.0
2007-11-12 00:15:00,83.611,83.614,83.286,83.374,187600000.0
2007-11-12 00:30:00,83.386,83.653,83.367,83.603,195200000.0
2007-11-12 00:45:00,83.602,83.912,83.598,83.726,180200000.0
2007-11-12 01:00:00,83.779,83.947,83.712,83.947,157200000.0
2007-11-12 01:15:00,83.929,84.051,83.801,84.048,188000000.0
2007-11-12 01:30:00,84.062,84.169,83.945,84.169,168400000.0
2007-11-12 01:45:00,84.173,84.217,83.928,84.064,187000000.0
2007-11-12 02:00:00,84.087,84.318,84.079,84.276,205600000.0
2007-11-12 02:15:00,84.27,84.387,84.26,84.278,195200000.0
2007-11-12 02:30:00,84.281,84.312,84.042,84.13,192400000.0
2007-11-12 02:45:00,84.14,84.163,83.743,83.857,194600000.0
2007-11-12 03:00:00,83.862,83.997,83.838,83.859,185400000.0
2007-11-12 03:15:00,83.87,83.961,83.837,83.942,219200000.0
2007-11-12 03:30:00,83.965,83.984,83.649,83.692,206400000.0
2007-11-12 03:45:00,83.642,83.874,83.629,83.678,177000000.0
2007-11-12 04:00:00,83.65,83.76,83.549,83.757,195400000.0
2007-11-12 04:15:00,83.75,83.8,83.654,83.725,227000000.0
2007-11-12 04:30:00,83.714,83.761,83.651,83.745,199200000.0
2007-11-12 04:45:00,83.746,83.799,83.62,83.763,233400000.0
2007-11-12 05:00:00,83.741,83.77,83.63,83.651,205800000.0
2007-11-12 05:15:00,83.631,83.632,83.231,83.323,227200000.0
2007-11-12 05:30:00,83.306,83.317,82.703,82.799,183800000.0
2007-11-12 05:45:00,82.829,83.105,82.816,83.069,204200000.0
2007-11-12 06:00:00,83.008,83.012,82.863,82.943,227000000.0
2007-11-12 06:15:00,82.945,82.949,82.58,82.685,202000000.0
2007-11-12 06:30:00,82.695,82.898,82.695,82.846,238200000.0
2007-11-12 06:45:00,82.846,82.886,82.706,82.737,209600000.0
2007-11-12 07:00:00,82.72,83.161,82.711,83.082,215200000.0
2007-11-12 07:15:00,83.081,83.173,83.008,83.12,195400000.0
2007-11-12 07:30:00,83.128,83.273,83.128,83.266,244200000.0
2007-11-12 07:45:00,83.287,83.613,83.247,83.611,254800000.0
2007-11-12 08:00:00,83.549,83.549,83.247,83.259,221600000.0
2007-11-12 08:15:00,83.248,83.248,83.125,83.21,193600000.0
2007-11-12 08:30:00,83.205,83.402,83.166,83.357,288400000.0
2007-11-12 08:45:00,83.389,83.518,83.339,83.339,335400000.0
2007-11-12 09:00:00,83.332,83.376,83.097,83.376,340400000.0
2007-11-12 09:15:00,83.381,83.704,83.374,83.677,740200000.0
2007-11-12 09:30:00,83.68,84.137,83.625,83.95,530400000.0
2007-11-12 09:45:00,83.915,83.915,83.6,83.677,437800000.0
2007-11-12 10:00:00,83.684,83.891,83.679,83.775,612200000.0
2007-11-12 10:15:00,83.796,83.834,83.577,83.584,551400000.0
2007-11-12 10:30:00,83.587,83.587,83.444,83.548,401800000.0
2007-11-12 10:45:00,83.517,83.605,83.454,83.454,625600000.0
2007-11-12 11:00:00,83.417,83.708,83.417,83.707,574200000.0
2007-11-12 11:15:00,83.714,83.826,83.61,83.639,592800000.0
2007-11-12 11:30:00,83.637,83.663,83.527,83.571,440200000.0
2007-11-12 11:45:00,83.555,83.785,83.458,83.464,603400000.0
2007-11-12 12:00:00,83.472,83.651,83.472,83.525,371200000.0
2007-11-12 12:15:00,83.532,83.546,83.334,83.35,608200000.0
2007-11-12 12:30:00,83.389,83.417,83.075,83.193,459400000.0
2007-11-12 12:45:00,83.171,83.178,82.782,82.812,338400000.0
2007-11-12 13:00:00,82.812,82.817,82.26,82.333,267600000.0
2007-11-12 13:15:00,82.294,82.63,82.28,82.629,368800000.0
2007-11-12 13:30:00,82.639,82.753,82.51,82.546,324400000.0
2007-11-12 13:45:00,82.531,82.531,81.838,81.849,372400000.0
2007-11-12 14:00:00,81.854,82.078,81.842,81.842,283600000.0
2007-11-12 14:15:00,81.812,81.812,81.328,81.383,312200000.0
2007-11-12 14:30:00,81.392,81.896,81.286,81.881,210400000.0
2007-11-12 14:45:00,81.862,81.884,81.548,81.728,206800000.0
2007-11-12 15:00:00,81.709,81.807,81.636,81.723,200400000.0
2007-11-12 15:15:00,81.695,81.695,81.371,81.525,210600000.0
2007-11-12 15:30:00,81.534,81.622,81.515,81.578,209600000.0
2007-11-12 15:45:00,81.582,81.602,81.404,81.425,192400000.0
2007-11-12 16:00:00,81.424,81.57,81.274,81.405,197000000.0
2007-11-12 16:15:00,81.407,81.516,81.38,81.47,192200000.0
2007-11-12 16:30:00,81.485,82.101,81.485,81.998,201000000.0
2007-11-12 16:45:00,81.977,82.02,81.79,81.797,216000000.0
2007-11-12 17:00:00,81.776,81.868,81.511,81.781,204800000.0
2007-11-12 17:15:00,81.764,81.946,81.633,81.638,186800000.0
2007-11-12 17:30:00,81.662,81.87,81.51,81.824,187000000.0
2007-11-12 17:45:00,81.824,81.872,81.613,81.698,192200000.0
2007-11-12 18:00:00,81.712,81.933,81.598,81.924,205800000.0
2007-11-12 18:15:00,81.923,82.022,81.765,81.913,200400000.0
2007-11-12 18:30:00,81.909,82.176,81.902,82.176,192000000.0
2007-11-12 18:45:00,82.205,82.264,82.036,82.058,194400000.0
2007-11-12 19:00:00,82.041,82.128,82.035,82.121,204800000.0
2007-11-12 19:15:00,82.113,82.557,82.107,82.557,210400000.0
2007-11-12 19:30:00,82.604,82.669,82.528,82.529,210400000.0
2007-11-12 19:45:00,82.507,82.507,82.315,82.356,190200000.0
2007-11-12 20:00:00,82.362,82.43,82.349,82.427,195600000.0
2007-11-12 20:15:00,82.428,82.652,82.392,82.645,194000000.0
2007-11-12 20:30:00,82.655,82.662,82.426,82.45,208400000.0
2007-11-12 20:45:00,82.467,82.467,82.216,82.277,190400000.0
2007-11-12 21:00:00,82.257,82.288,82.151,82.162,195600000.0
2007-11-12 21:15:00,82.158,82.363,82.021,82.267,189800000.0
2007-11-12 21:30:00,82.269,82.552,82.269,82.521,184800000.0
2007-11-12 21:45:00,82.448,82.562,82.428,82.433,183200000.0
2007-11-12 22:00:00,82.416,82.424,82.258,82.424,188200000.0
2007-11-12 22:15:00,82.421,82.441,82.214,82.251,184800000.0
2007-11-12 22:30:00,82.25,82.25,82.123,82.127,182600000.0
2007-11-12 22:45:00,82.111,82.111,81.611,81.618,173600000.0
2007-11-12 23:00:00,81.603,81.781,81.528,81.539,192800000.0
2007-11-12 23:15:00,81.536,81.764,81.471,81.75,188800000.0
2007-11-12 23:30:00,81.734,81.734,81.482,81.609,189600000.0
2007-11-12 23:45:00,81.556,81.557,81.311,81.311,188800000.0
2007-11-13 00:00:00,81.31,81.491,81.216,81.491,170600000.0
2007-11-13 00:15:00,81.529,81.817,81.461,81.528,173200000.0
2007-11-13 00:30:00,81.539,81.702,81.488,81.702,195600000.0
2007-11-13 00:45:00,81.703,81.79,81.615,81.734,186400000.0
2007-11-13 01:00:00,81.693,81.693,81.539,81.57,166800000.0
2007-11-13 01:15:00,81.58,81.773,81.58,81.668,188200000.0
2007-11-13 01:30:00,81.664,81.884,81.662,81.718,175200000.0
2007-11-13 01:45:00,81.71,81.89,81.71,81.869,188800000.0
2007-11-13 02:00:00,81.867,82.016,81.777,82.016,198400000.0
2007-11-13 02:15:00,82.029,82.307,82.029,82.282,185600000.0
2007-11-13 02:30:00,82.284,82.509,82.282,82.404,191400000.0
2007-11-13 02:45:00,82.405,82.439,82.335,82.42,195200000.0
2007-11-13 03:00:00,82.396,82.422,82.276,82.39,185600000.0
2007-11-13 03:15:00,82.407,82.656,82.391,82.656,208400000.0
2007-11-13 03:30:00,82.725,82.999,82.725,82.999,213600000.0
2007-11-13 03:45:00,82.984,83.38,82.926,83.12,174800000.0
2007-11-13 04:00:00,83.112,83.112,82.945,83.092,202600000.0
2007-11-13 04:15:00,83.104,83.236,83.06,83.209,221600000.0
2007-11-13 04:30:00,83.214,83.236,83.104,83.195,200800000.0
2007-11-13 04:45:00,83.208,83.216,82.774,82.854,233400000.0
2007-11-13 05:00:00,82.87,83.065,82.87,83.016,206200000.0
2007-11-13 05:15:00,83.005,83.051,82.93,82.983,226600000.0
2007-11-13 05:30:00,82.977,82.993,82.636,82.649,184800000.0
2007-11-13 05:45:00,82.66,82.685,82.528,82.635,205600000.0
2007-11-13 06:00:00,82.647,82.695,82.459,82.502,226600000.0
2007-11-13 06:15:00,82.511,82.792,82.434,82.788,203600000.0
2007-11-13 06:30:00,82.781,82.918,82.622,82.918,238800000.0
2007-11-13 06:45:00,82.916,83.054,82.885,83.052,208800000.0
2007-11-13 07:00:00,83.036,83.061,82.776,82.778,212600000.0
2007-11-13 07:15:00,82.779,82.966,82.779,82.966,193400000.0
2007-11-13 07:30:00,82.962,83.015,82.85,82.962,243800000.0
2007-11-13 07:45:00,82.964,82.964,82.763,82.783,256000000.0
2007-11-13 08:00:00,82.786,82.885,82.777,82.885,222400000.0
2007-11-13 08:15:00,82.895,82.997,82.854,82.913,192800000.0
2007-11-13 08:30:00,82.913,83.101,82.879,83.089,290200000.0
2007-11-13 08:45:00,83.069,83.244,82.983,83.207,337400000.0
2007-11-13 09:00:00,83.205,83.28,83.131,83.168,341000000.0
2007-11-13 09:15:00,83.171,83.417,83.168,83.376,740600000.0
2007-11-13 09:30:00,83.418,83.445,82.851,83.085,529400000.0
2007-11-13 09:45:00,83.069,83.112,82.98,83.083,437400000.0
2007-11-13 10:00:00,83.079,83.191,82.952,83.191,609800000.0
2007-11-13 10:15:00,83.22,83.264,83.18,83.18,551000000.0
2007-11-13 10:30:00,83.192,83.335,83.087,83.14,404000000.0
2007-11-13 10:45:00,83.113,83.117,82.846,83.074,627200000.0
2007-11-13 11:00:00,83.103,83.283,83.049,83.272,571400000.0
2007-11-13 11:15:00,83.273,83.273,83.057,83.062,590200000.0
2007-11-13 11:30:00,83.093,83.122,82.933,82.937,438800000.0
2007-11-13 11:45:00,82.918,82.929,82.73,82.8,598600000.0
2007-11-13 12:00:00,82.798,83.049,82.777,83.032,371600000.0
2007-11-13 12:15:00,82.995,83.006,82.676,82.721,609400000.0
2007-11-13 12:30:00,82.807,83.009,82.715,83.0,457800000.0
2007-11-13 12:45:00,83.02,83.225,83.018,83.114,336800000.0
2007-11-13 13:00:00,83.116,83.631,83.108,83.631,268200000.0
2007-11-13 13:15:00,83.635,83.635,83.304,83.324,367600000.0
2007-11-13 13:30:00,83.295,83.473,83.286,83.45,326000000.0
2007-11-13 13:45:00,83.455,83.77,83.451,83.655,371600000.0
2007-11-13 14:00:00,83.658,83.773,83.529,83.773,283000000.0
2007-11-13 14:15:00,83.783,83.881,83.661,83.723,310800000.0
2007-11-13 14:30:00,83.739,83.761,83.558,83.61,211200000.0
2007-11-13 14:45:00,83.582,83.756,83.536,83.74,204400000.0
2007-11-13 15:00:00,83.714,83.816,83.698,83.706,202000000.0
2007-11-13 15:15:00,83.659,83.667,83.337,83.469,209800000.0
2007-11-13 15:30:00,83.473,83.602,83.415,83.581,207800000.0
2007-11-13 15:45:00,83.581,83.659,83.48,83.584,191800000.0
2007-11-13 16:00:00,83.583,83.629,83.47,83.562,197200000.0
2007-11-13 16:15:00,83.56,83.629,83.355,83.364,192400000.0
2007-11-13 16:30:00,83.329,83.524,83.315,83.406,201400000.0
2007-11-13 16:45:00,83.391,83.42,83.247,83.344,217400000.0
2007-11-13 17:00:00,83.322,83.57,83.241,83.378,204000000.0
2007-11-13 17:15:00,83.393,83.484,83.292,83.356,186400000.0
2007-11-13 17:30:00,83.351,83.372,83.238,83.357,186400000.0
2007-11-13 17:45:00,83.355,83.37,83.119,83.127,194400000.0
2007-11-13 18:00:00,83.124,83.337,83.049,83.165,205200000.0
2007-11-13 18:15:00,83.159,83.45,83.089,83.427,199800000.0
2007-11-13 18:30:00,83.417,83.483,83.2,83.2,191800000.0
2007-11-13 18:45:00,83.184,83.202,83.078,83.146,196600000.0
2007-11-13 19:00:00,83.143,83.196,83.024,83.169,204600000.0
2007-11-13 19:15:00,83.167,83.174,83.056,83.075,209000000.0
2007-11-13 19:30:00,83.076,83.167,83.066,83.163,209600000.0
2007-11-13 19:45:00,83.158,83.186,82.989,83.004,191400000.0
2007-11-13 20:00:00,83.021,83.049,82.986,83.015,195000000.0
2007-11-13 20:15:00,83.02,83.055,83.009,83.051,193600000.0
2007-11-13 20:30:00,83.065,83.152,83.062,83.149,201000000.0
2007-11-13 20:45:00,83.148,83.298,83.1,83.243,189600000.0
2007-11-13 21:00:00,83.247,83.292,83.183,83.218,196800000.0
2007-11-13 21:15:00,83.232,83.322,83.228,83.317,197200000.0
2007-11-13 21:30:00,83.322,83.681,83.322,83.659,182800000.0
2007-11-13 21:45:00,83.651,83.816,83.57,83.57,183400000.0
2007-11-13 22:00:00,83.601,83.943,83.566,83.934,188800000.0
2007-11-13 22:15:00,83.941,84.034,83.893,84.01,185000000.0
2007-11-13 22:30:00,84.008,84.116,83.973,84.116,179600000.0
2007-11-13 22:45:00,84.126,84.191,84.077,84.171,173200000.0
2007-11-13 23:00:00,84.207,84.283,84.188,84.219,189800000.0
2007-11-13 23:15:00,84.212,84.27,84.109,84.258,186600000.0
2007-11-13 23:30:00,84.28,84.314,84.125,84.203,189000000.0
2007-11-13 23:45:00,84.158,84.389,84.158,84.221,188800000.0
2007-11-14 00:00:00,84.191,84.366,84.045,84.339,178600000.0
2007-11-14 00:15:00,84.349,84.465,84.334,84.39,167400000.0
2007-11-14 00:30:00,84.324,84.557,84.226,84.557,195200000.0
2007-11-14 00:45:00,84.558,84.707,84.524,84.565,181800000.0
2007-11-14 01:00:00,84.528,84.561,84.388,84.561,157800000.0
2007-11-14 01:15:00,84.552,84.564,84.397,84.434,178600000.0
2007-11-14 01:30:00,84.447,84.755,84.377,84.736,169800000.0
2007-11-14 01:45:00,84.732,84.857,84.661,84.661,188200000.0
2007-11-14 02:00:00,84.655,84.946,84.591,84.917,199200000.0
2007-11-14 02:15:00,84.9,84.906,84.785,84.867,185600000.0
2007-11-14 02:30:00,84.859,84.886,84.812,84.879,192800000.0
2007-11-14 02:45:00,84.878,85.043,84.878,84.933,195200000.0
2007-11-14 03:00:00,84.93,84.931,84.067,84.747,193000000.0
2007-11-14 03:15:00,84.714,84.826,84.67,84.714,209600000.0
2007-11-14 03:30:00,84.69,84.737,84.597,84.701,206400000.0
2007-11-14 03:45:00,84.69,84.838,84.675,84.833,177600000.0
2007-11-14 04:00:00,84.828,84.878,84.766,84.788,195600000.0
2007-11-14 04:15:00,84.785,84.906,84.698,84.855,222000000.0
2007-11-14 04:30:00,84.853,84.941,84.802,84.928,199400000.0
2007-11-14 04:45:00,84.92,84.997,84.893,84.993,233000000.0
2007-11-14 05:00:00,84.967,84.993,84.909,84.949,205200000.0
2007-11-14 05:15:00,84.951,85.008,84.918,85.008,227000000.0
2007-11-14 05:30:00,85.008,85.165,85.008,85.134,186600000.0
2007-11-14 05:45:00,85.133,85.18,85.018,85.036,205200000.0
2007-11-14 06:00:00,85.029,85.052,84.989,84.989,225800000.0
2007-11-14 06:15:00,84.987,84.996,84.868,84.93,203200000.0
2007-11-14 06:30:00,84.93,84.981,84.922,84.952,239000000.0
2007-11-14 06:45:00,84.952,85.026,84.935,84.939,209600000.0
2007-11-14 07:00:00,84.939,84.975,84.899,84.924,214200000.0
2007-11-14 07:15:00,84.922,84.943,84.84,84.891,195200000.0
2007-11-14 07:30:00,84.891,84.927,84.85,84.85,244000000.0
2007-11-14 07:45:00,84.857,85.06,84.815,85.027,256000000.0
2007-11-14 08:00:00,85.019,85.137,84.992,85.137,222000000.0
2007-11-14 08:15:00,85.16,85.2,85.113,85.14,194000000.0
2007-11-14 08:30:00,85.139,85.337,85.131,85.188,289000000.0
2007-11-14 08:45:00,85.219,85.219,85.079,85.118,337200000.0
2007-11-14 09:00:00,85.127,85.138,85.004,85.08,341000000.0
2007-11-14 09:15:00,85.081,85.11,85.036,85.073,741400000.0
2007-11-14 09:30:00,85.07,85.276,85.054,85.237,529400000.0
2007-11-14 09:45:00,85.244,85.27,84.931,85.111,438400000.0
2007-11-14 10:00:00,85.09,85.091,84.879,84.913,609200000.0
2007-11-14 10:15:00,84.888,85.049,84.751,85.04,551000000.0
2007-11-14 10:30:00,85.057,85.164,84.995,84.995,403000000.0
2007-11-14 10:45:00,84.992,85.064,84.951,84.972,626600000.0
2007-11-14 11:00:00,84.995,85.2,84.995,85.179,573200000.0
2007-11-14 11:15:00,85.19,85.194,85.077,85.105,592600000.0
2007-11-14 11:30:00,85.104,85.231,85.104,85.152,440800000.0
2007-11-14 11:45:00,85.161,85.255,85.161,85.207,601000000.0
2007-11-14 12:00:00,85.249,85.362,85.249,85.358,371600000.0
2007-11-14 12:15:00,85.35,85.518,85.343,85.361,608400000.0
2007-11-14 12:30:00,85.471,85.489,85.176,85.176,458000000.0
2007-11-14 12:45:00,85.164,85.474,85.164,85.282,337800000.0
2007-11-14 13:00:00,85.266,85.336,85.215,85.242,269600000.0
2007-11-14 13:15:00,85.271,85.286,84.989,85.023,367800000.0
2007-11-14 13:30:00,85.019,85.104,84.741,84.78,325200000.0
2007-11-14 13:45:00,84.746,84.746,84.45,84.701,373400000.0
2007-11-14 14:00:00,84.756,84.866,84.631,84.716,282400000.0
2007-11-14 14:15:00,84.734,84.786,84.576,84.696,310600000.0
2007-11-14 14:30:00,84.689,84.799,84.607,84.695,211200000.0
2007-11-14 14:45:00,84.682,84.769,84.67,84.769,205200000.0
2007-11-14 15:00:00,84.787,84.923,84.787,84.886,202000000.0
2007-11-14 15:15:00,84.875,84.952,84.787,84.877,211600000.0
2007-11-14 15:30:00,84.889,85.577,84.889,85.341,208800000.0
2007-11-14 15:45:00,85.353,85.368,85.251,85.284,192600000.0
2007-11-14 16:00:00,85.291,85.336,85.221,85.266,196600000.0
2007-11-14 16:15:00,85.271,85.589,85.271,85.582,194000000.0
2007-11-14 16:30:00,85.562,85.568,85.291,85.382,201400000.0
2007-11-14 16:45:00,85.389,85.524,84.987,85.039,218800000.0
2007-11-14 17:00:00,85.027,85.198,84.916,85.152,204200000.0
2007-11-14 17:15:00,85.155,85.302,85.025,85.041,186600000.0
2007-11-14 17:30:00,85.043,85.095,84.939,85.058,188000000.0
2007-11-14 17:45:00,85.07,85.284,85.065,85.162,195200000.0
2007-11-14 18:00:00,85.15,85.259,85.037,85.064,206400000.0
2007-11-14 18:15:00,85.049,85.182,85.012,85.095,200000000.0
2007-11-14 18:30:00,85.104,85.116,84.889,84.97,192000000.0
2007-11-14 18:45:00,84.964,85.18,84.958,85.121,195200000.0
2007-11-14 19:00:00,85.109,85.266,84.97,85.265,204200000.0
2007-11-14 19:15:00,85.279,85.414,85.202,85.406,208800000.0
2007-11-14 19:30:00,85.383,85.385,85.266,85.296,209600000.0
2007-11-14 19:45:00,85.29,85.292,85.213,85.223,191400000.0
2007-11-14 20:00:00,85.197,85.25,85.139,85.25,195200000.0
2007-11-14 20:15:00,85.264,85.367,85.218,85.351,194000000.0
2007-11-14 20:30:00,85.324,85.329,85.118,85.136,201000000.0
2007-11-14 20:45:00,85.088,85.126,85.015,85.026,190200000.0
2007-11-14 21:00:00,85.019,85.138,84.981,85.137,196200000.0
2007-11-14 21:15:00,85.132,85.509,85.132,85.462,196600000.0
2007-11-14 21:30:00,85.452,85.487,85.292,85.41,185600000.0
2007-11-14 21:45:00,85.424,85.447,85.318,85.436,183200000.0
2007-11-14 22:00:00,85.427,85.492,85.301,85.429,188200000.0
2007-11-14 22:15:00,85.427,85.619,85.397,85.619,188600000.0
2007-11-14 22:30:00,85.663,85.663,85.009,85.194,180800000.0
2007-11-14 22:45:00,85.217,85.217,84.785,84.947,173800000.0
2007-11-14 23:00:00,84.934,85.183,84.897,85.083,189800000.0
2007-11-14 23:15:00,85.079,85.217,85.071,85.203,181200000.0
2007-11-14 23:30:00,85.236,85.258,84.945,84.945,194400000.0
2007-11-14 23:45:00,85.026,85.116,84.798,84.862,189200000.0
2007-11-15 00:00:00,84.827,84.883,84.595,84.63,168800000.0
2007-11-15 00:15:00,84.635,84.674,84.45,84.672,187000000.0
2007-11-15 00:30:00,84.682,84.794,84.572,84.572,195600000.0
2007-11-15 00:45:00,84.589,84.673,84.526,84.623,183200000.0
2007-11-15 01:00:00,84.602,84.655,84.415,84.655,157800000.0
2007-11-15 01:15:00,84.639,84.732,84.573,84.718,189800000.0
2007-11-15 01:30:00,84.715,84.753,84.491,84.507,169400000.0
2007-11-15 01:45:00,84.48,84.633,84.48,84.618,196600000.0
2007-11-15 02:00:00,84.64,84.801,84.624,84.742,197800000.0
2007-11-15 02:15:00,84.75,84.757,84.68,84.692,188000000.0
2007-11-15 02:30:00,84.687,84.801,84.609,84.79,190800000.0
2007-11-15 02:45:00,84.775,84.821,84.713,84.751,203400000.0
2007-11-15 03:00:00,84.77,84.994,84.713,84.994,185000000.0
2007-11-15 03:15:00,85.017,85.163,85.017,85.1,212200000.0
2007-11-15 03:30:00,85.111,85.213,85.083,85.152,206800000.0
2007-11-15 03:45:00,85.114,85.118,84.978,85.094,171000000.0
2007-11-15 04:00:00,85.079,85.101,84.955,85.076,195400000.0
2007-11-15 04:15:00,85.093,85.104,84.885,84.926,228600000.0
2007-11-15 04:30:00,84.929,85.011,84.868,85.007,200000000.0
2007-11-15 04:45:00,85.005,85.155,84.993,85.119,231800000.0
2007-11-15 05:00:00,85.122,85.219,85.099,85.145,206600000.0
2007-11-15 05:15:00,85.146,85.157,84.928,84.94,226800000.0
2007-11-15 05:30:00,84.956,85.089,84.937,85.062,183400000.0
2007-11-15 05:45:00,85.068,85.115,85.017,85.077,204200000.0
2007-11-15 06:00:00,85.089,85.1,84.875,84.897,226600000.0
2007-11-15 06:15:00,84.905,85.028,84.859,85.024,203200000.0
2007-11-15 06:30:00,85.027,85.126,84.982,85.12,237400000.0
2007-11-15 06:45:00,85.104,85.175,85.089,85.149,209400000.0
2007-11-15 07:00:00,85.146,85.15,84.98,85.006,215400000.0
2007-11-15 07:15:00,85.018,85.04,84.977,84.993,195000000.0
2007-11-15 07:30:00,84.985,85.115,84.954,85.079,243600000.0
2007-11-15 07:45:00,85.074,85.124,84.945,84.988,253800000.0
2007-11-15 08:00:00,84.998,85.124,84.976,85.122,221800000.0
2007-11-15 08:15:00,85.13,85.217,85.065,85.109,193800000.0
2007-11-15 08:30:00,85.098,85.119,84.956,84.985,287600000.0
2007-11-15 08:45:00,84.993,85.03,84.937,85.006,330600000.0
2007-11-15 09:00:00,84.995,85.216,84.952,85.209,344000000.0
2007-11-15 09:15:00,85.202,85.216,85.113,85.216,741200000.0
2007-11-15 09:30:00,85.211,85.222,85.138,85.182,530800000.0
2007-11-15 09:45:00,85.173,85.184,85.102,85.103,437600000.0
2007-11-15 10:00:00,85.1,85.219,85.099,85.14,612600000.0
2007-11-15 10:15:00,85.14,85.14,84.969,84.997,549000000.0
2007-11-15 10:30:00,85.01,85.156,84.998,85.04,402600000.0
2007-11-15 10:45:00,85.035,85.035,84.597,84.679,626800000.0
2007-11-15 11:00:00,84.657,84.746,84.204,84.246,573200000.0
2007-11-15 11:15:00,84.255,84.263,83.91,84.089,591200000.0
2007-11-15 11:30:00,84.082,84.321,84.082,84.263,440800000.0
2007-11-15 11:45:00,84.277,84.289,84.072,84.102,600200000.0
2007-11-15 12:00:00,84.105,84.112,83.731,84.003,369400000.0
2007-11-15 12:15:00,83.985,84.048,83.765,83.78,607800000.0
2007-11-15 12:30:00,83.836,83.836,83.595,83.652,458800000.0
2007-11-15 12:45:00,83.674,83.7,83.316,83.497,336200000.0
2007-11-15 13:00:00,83.494,83.75,83.478,83.732,268600000.0
2007-11-15 13:15:00,83.731,84.109,83.728,83.999,366600000.0
2007-11-15 13:30:00,83.985,84.083,83.827,83.846,326600000.0
2007-11-15 13:45:00,83.849,83.917,83.804,83.898,371000000.0
2007-11-15 14:00:00,83.913,83.931,83.803,83.911,283000000.0
2007-11-15 14:15:00,83.921,83.931,83.841,83.841,311200000.0
2007-11-15 14:30:00,83.836,83.999,83.763,83.999,212000000.0
2007-11-15 14:45:00,83.973,84.018,83.737,83.784,205200000.0
2007-11-15 15:00:00,83.763,83.91,83.76,83.786,201400000.0
2007-11-15 15:15:00,83.76,83.9,83.726,83.88,211000000.0
2007-11-15 15:30:00,83.872,84.022,83.575,83.6,209800000.0
2007-11-15 15:45:00,83.583,83.789,83.379,83.621,192400000.0
2007-11-15 16:00:00,83.615,83.765,83.465,83.69,196200000.0
2007-11-15 16:15:00,83.682,83.751,83.541,83.618,193400000.0
2007-11-15 16:30:00,83.618,83.898,83.587,83.867,202400000.0
2007-11-15 16:45:00,83.878,84.009,83.848,83.927,217000000.0
2007-11-15 17:00:00,83.926,84.005,83.707,83.999,204200000.0
2007-11-15 17:15:00,84.01,84.218,83.979,84.152,187600000.0
2007-11-15 17:30:00,84.184,84.325,84.052,84.226,188400000.0
2007-11-15 17:45:00,84.234,84.245,83.993,84.008,195600000.0
2007-11-15 18:00:00,84.023,84.455,83.961,84.318,206800000.0
2007-11-15 18:15:00,84.299,84.313,84.118,84.153,198200000.0
2007-11-15 18:30:00,84.152,84.158,83.916,84.025,192000000.0
2007-11-15 18:45:00,84.001,84.064,83.843,83.943,195200000.0
2007-11-15 19:00:00,83.965,84.071,83.896,84.041,204600000.0
2007-11-15 19:15:00,84.026,84.043,83.896,83.896,209800000.0
2007-11-15 19:30:00,83.862,83.958,83.768,83.917,208600000.0
2007-11-15 19:45:00,83.906,83.934,83.845,83.901,185800000.0
2007-11-15 20:00:00,83.898,83.957,83.857,83.896,195200000.0
2007-11-15 20:15:00,83.879,83.879,83.723,83.81,192400000.0
2007-11-15 20:30:00,83.814,84.037,83.814,83.882,201400000.0
2007-11-15 20:45:00,83.872,83.9,83.724,83.735,190200000.0
2007-11-15 21:00:00,83.735,83.75,83.54,83.558,195000000.0
2007-11-15 21:15:00,83.541,83.73,83.541,83.7,200800000.0
2007-11-15 21:30:00,83.697,83.789,83.519,83.523,181800000.0
2007-11-15 21:45:00,83.539,83.565,83.3,83.3,184000000.0
2007-11-15 22:00:00,83.27,83.402,83.112,83.284,189600000.0
2007-11-15 22:15:00,83.339,83.548,83.339,83.453,184800000.0
2007-11-15 22:30:00,83.436,83.436,83.099,83.292,183800000.0
2007-11-15 22:45:00,83.347,83.459,83.192,83.291,189800000.0
2007-11-15 23:00:00,83.311,83.313,83.18,83.208,195600000.0
2007-11-15 23:15:00,83.212,83.284,83.166,83.194,185600000.0
2007-11-15 23:30:00,83.208,83.208,83.036,83.125,198600000.0
2007-11-15 23:45:00,83.13,83.136,83.017,83.04,188200000.0
2007-11-16 00:00:00,83.031,83.074,82.991,83.065,173200000.0
2007-11-16 00:15:00,83.065,83.227,83.029,83.124,168600000.0
2007-11-16 00:30:00,83.132,83.21,83.038,83.21,203200000.0
2007-11-16 00:45:00,83.214,83.268,83.118,83.228,180600000.0
2007-11-16 01:00:00,83.236,83.274,83.183,83.265,158800000.0
2007-11-16 01:15:00,83.261,83.402,83.246,83.347,187200000.0
2007-11-16 01:30:00,83.35,83.552,83.308,83.527,176000000.0
2007-11-16 01:45:00,83.528,83.558,83.424,83.493,189000000.0
2007-11-16 02:00:00,83.518,83.521,83.118,83.118,195000000.0
2007-11-16 02:15:00,83.134,83.246,83.13,83.246,184400000.0
2007-11-16 02:30:00,83.229,83.353,83.229,83.353,194400000.0
2007-11-16 02:45:00,83.376,83.476,83.329,83.358,195000000.0
2007-11-16 03:00:00,83.355,83.426,83.273,83.422,185600000.0
2007-11-16 03:15:00,83.426,83.67,83.413,83.67,209000000.0
2007-11-16 03:30:00,83.702,83.702,83.6,83.648,206400000.0
2007-11-16 03:45:00,83.634,83.645,83.398,83.435,170400000.0
2007-11-16 04:00:00,83.43,83.438,83.195,83.275,194400000.0
2007-11-16 04:15:00,83.283,83.404,83.07,83.116,221800000.0
2007-11-16 04:30:00,83.127,83.145,82.991,83.119,200400000.0
2007-11-16 04:45:00,83.116,83.116,82.971,83.009,234000000.0
2007-11-16 05:00:00,82.972,82.98,82.671,82.814,205800000.0
2007-11-16 05:15:00,82.798,83.027,82.79,82.989,227000000.0
2007-11-16 05:30:00,83.008,83.044,82.816,83.001,184800000.0
2007-11-16 05:45:00,83.018,83.107,82.91,82.921,204200000.0
2007-11-16 06:00:00,82.921,82.985,82.898,82.953,228000000.0
2007-11-16 06:15:00,82.934,83.038,82.852,83.038,202000000.0
2007-11-16 06:30:00,83.033,83.162,83.029,83.108,238200000.0
2007-11-16 06:45:00,83.116,83.156,82.993,83.107,209600000.0
2007-11-16 07:00:00,83.11,83.143,83.027,83.029,215200000.0
2007-11-16 07:15:00,83.031,83.058,82.932,83.003,194000000.0
2007-11-16 07:30:00,83.004,83.186,83.004,83.169,244600000.0
2007-11-16 07:45:00,83.183,83.226,83.116,83.177,255400000.0
2007-11-16 08:00:00,83.186,83.324,83.178,83.317,222400000.0
2007-11-16 08:15:00,83.323,83.384,83.226,83.235,192600000.0
2007-11-16 08:30:00,83.243,83.245,83.09,83.175,290800000.0
2007-11-16 08:45:00,83.193,83.263,83.122,83.145,334600000.0
2007-11-16 09:00:00,83.129,83.297,83.044,83.27,341800000.0
2007-11-16 09:15:00,83.25,83.252,82.83,83.195,740200000.0
2007-11-16 09:30:00,83.249,83.445,83.178,83.445,528200000.0
2007-11-16 09:45:00,83.414,83.521,83.353,83.494,436400000.0
2007-11-16 10:00:00,83.51,83.577,83.132,83.137,611200000.0
2007-11-16 10:15:00,83.219,83.451,83.154,83.432,549200000.0
2007-11-16 10:30:00,83.428,83.567,83.328,83.391,401200000.0
2007-11-16 10:45:00,83.374,83.501,83.297,83.49,628000000.0
2007-11-16 11:00:00,83.506,83.57,83.431,83.513,572200000.0
2007-11-16 11:15:00,83.528,83.705,83.513,83.7,591400000.0
2007-11-16 11:30:00,83.697,83.697,83.541,83.608,440200000.0
2007-11-16 11:45:00,83.597,83.639,83.561,83.561,600800000.0
2007-11-16 12:00:00,83.555,83.555,83.337,83.391,370200000.0
2007-11-16 12:15:00,83.391,83.484,83.319,83.326,608600000.0
2007-11-16 12:30:00,83.385,83.429,83.205,83.282,458000000.0
2007-11-16 12:45:00,83.252,83.449,83.252,83.399,337800000.0
2007-11-16 13:00:00,83.391,83.397,83.304,83.363,268800000.0
2007-11-16 13:15:00,83.347,83.515,83.324,83.501,366400000.0
2007-11-16 13:30:00,83.499,83.517,83.374,83.487,326800000.0
2007-11-16 13:45:00,83.48,83.578,83.477,83.578,372200000.0
2007-11-16 14:00:00,83.597,83.82,83.597,83.798,282600000.0
2007-11-16 14:15:00,83.82,83.893,83.64,83.782,312000000.0
2007-11-16 14:30:00,83.786,84.125,83.679,84.104,210000000.0
2007-11-16 14:45:00,84.091,84.114,83.859,83.87,206400000.0
2007-11-16 15:00:00,83.865,84.247,83.865,84.135,201600000.0
2007-11-16 15:15:00,84.142,84.142,83.855,83.934,211000000.0
2007-11-16 15:30:00,83.94,84.121,83.895,84.12,210000000.0
2007-11-16 15:45:00,84.096,84.206,84.05,84.163,191400000.0
2007-11-16 16:00:00,84.141,84.141,83.794,83.857,196200000.0
2007-11-16 16:15:00,83.812,83.929,83.779,83.898,192800000.0
2007-11-16 16:30:00,83.839,83.87,83.671,83.715,201200000.0
2007-11-16 16:45:00,83.701,83.744,83.474,83.474,218000000.0
2007-11-16 17:00:00,83.43,83.539,83.341,83.534,203600000.0
2007-11-16 17:15:00,83.521,83.649,83.302,83.332,187000000.0
2007-11-16 17:30:00,83.331,83.465,83.331,83.447,187200000.0
2007-11-16 17:45:00,83.439,83.458,83.227,83.435,195600000.0
2007-11-16 18:00:00,83.441,83.798,83.434,83.545,207600000.0
2007-11-16 18:15:00,83.525,83.729,83.5,83.509,199400000.0
2007-11-16 18:30:00,83.507,83.773,83.507,83.692,192000000.0
2007-11-16 18:45:00,83.674,83.967,83.604,83.843,195800000.0
2007-11-16 19:00:00,83.849,84.085,83.836,84.04,204600000.0
2007-11-16 19:15:00,84.046,84.296,84.046,84.105,209000000.0
2007-11-16 19:30:00,84.09,84.09,83.715,83.72,210000000.0
2007-11-16 19:45:00,83.694,83.853,83.575,83.713,192000000.0
2007-11-16 20:00:00,83.708,83.764,83.621,83.68,194600000.0
2007-11-16 20:15:00,83.679,83.758,83.506,83.572,192800000.0
2007-11-16 20:30:00,83.558,83.738,83.558,83.733,202000000.0
2007-11-16 20:45:00,83.735,83.778,83.691,83.721,190200000.0
2007-11-16 21:00:00,83.72,83.734,83.601,83.611,202600000.0
2007-11-16 21:15:00,83.599,83.646,83.526,83.646,198800000.0
2007-11-16 21:30:00,83.636,83.649,83.465,83.539,176400000.0
2007-11-16 21:45:00,83.532,83.589,83.443,83.585,184000000.0
2007-11-16 22:00:00,83.586,83.648,83.48,83.612,188600000.0
2007-11-16 22:15:00,83.624,83.659,83.554,83.626,186000000.0
2007-11-16 22:30:00,83.579,83.658,83.539,83.657,180800000.0
2007-11-16 22:45:00,83.667,83.842,83.633,83.786,182200000.0
2007-11-16 23:00:00,83.799,83.825,83.751,83.789,198200000.0
2007-11-16 23:15:00,83.791,83.939,83.789,83.896,178600000.0
2007-11-16 23:30:00,83.909,84.049,83.875,83.977,190800000.0
2007-11-16 23:45:00,83.953,84.122,83.912,84.07,188600000.0
2007-11-19 00:00:00,84.109,84.13,83.899,83.98,184200000.0
2007-11-19 00:15:00,83.991,84.056,83.892,83.952,185600000.0
2007-11-19 00:30:00,83.943,84.123,83.938,84.074,194000000.0
2007-11-19 00:45:00,84.053,84.055,83.915,84.016,180800000.0
2007-11-19 01:00:00,84.032,84.032,83.831,83.948,156600000.0
2007-11-19 01:15:00,83.947,84.1,83.934,84.086,187200000.0
2007-11-19 01:30:00,84.065,84.34,84.065,84.132,177400000.0
2007-11-19 01:45:00,84.12,84.195,84.089,84.098,196200000.0
2007-11-19 02:00:00,84.094,84.378,84.094,84.377,188200000.0
2007-11-19 02:15:00,84.375,84.508,84.289,84.289,169000000.0
2007-11-19 02:30:00,84.307,84.349,84.283,84.345,180000000.0
2007-11-19 02:45:00,84.342,84.414,84.31,84.313,158800000.0
2007-11-19 03:00:00,84.301,84.334,84.218,84.223,180600000.0
2007-11-19 03:15:00,84.233,84.32,84.188,84.281,194600000.0
2007-11-19 03:30:00,84.263,84.292,84.191,84.292,163000000.0
2007-11-19 03:45:00,84.299,84.405,84.299,84.315,167400000.0
2007-11-19 04:00:00,84.313,84.334,84.185,84.198,188800000.0
2007-11-19 04:15:00,84.206,84.206,84.071,84.152,190200000.0
2007-11-19 04:30:00,84.141,84.156,83.983,84.108,180400000.0
2007-11-19 04:45:00,84.121,84.148,84.077,84.077,191000000.0
2007-11-19 05:00:00,84.06,84.081,83.901,83.991,173800000.0
2007-11-19 05:15:00,83.997,84.014,83.845,83.937,180200000.0
2007-11-19 05:30:00,83.929,84.026,83.925,84.005,185600000.0
2007-11-19 05:45:00,84.004,84.177,84.003,84.15,189000000.0
2007-11-19 06:00:00,84.158,84.158,84.039,84.124,183200000.0
2007-11-19 06:15:00,84.123,84.141,84.014,84.036,184400000.0
2007-11-19 06:30:00,84.034,84.035,83.977,83.994,190200000.0
2007-11-19 06:45:00,84.021,84.026,83.947,83.957,197200000.0
2007-11-19 07:00:00,83.949,84.004,83.923,84.004,190800000.0
2007-11-19 07:15:00,84.009,84.077,83.761,83.792,199200000.0
2007-11-19 07:30:00,83.802,84.024,83.802,84.009,191800000.0
2007-11-19 07:45:00,84.003,84.02,83.843,83.937,195200000.0
2007-11-19 08:00:00,83.936,83.959,83.881,83.955,184800000.0
2007-11-19 08:15:00,83.957,83.969,83.915,83.948,210000000.0
2007-11-19 08:30:00,83.929,83.95,83.749,83.827,210000000.0
2007-11-19 08:45:00,83.827,83.842,83.779,83.804,203600000.0
2007-11-19 09:00:00,83.816,83.834,83.651,83.653,195800000.0
2007-11-19 09:15:00,83.653,83.934,83.628,83.927,191200000.0
2007-11-19 09:30:00,83.933,84.143,83.919,83.983,199600000.0
2007-11-19 09:45:00,83.977,84.032,83.931,84.013,205800000.0
2007-11-19 10:00:00,84.006,84.027,83.738,84.027,195000000.0
2007-11-19 10:15:00,84.029,84.034,83.908,83.945,187600000.0
2007-11-19 10:30:00,83.937,83.956,83.806,83.93,187400000.0
2007-11-19 10:45:00,83.908,83.975,83.784,83.85,204200000.0
2007-11-19 11:00:00,83.845,83.94,83.84,83.939,214600000.0
2007-11-19 11:15:00,83.948,84.051,83.9,83.93,201600000.0
2007-11-19 11:30:00,83.931,83.999,83.753,83.779,193000000.0
2007-11-19 11:45:00,83.783,83.857,83.688,83.783,196000000.0
2007-11-19 12:00:00,83.77,83.773,83.393,83.493,191800000.0
2007-11-19 12:15:00,83.504,83.622,83.468,83.618,208200000.0
2007-11-19 12:30:00,83.602,83.77,83.585,83.765,211600000.0
2007-11-19 12:45:00,83.759,83.907,83.738,83.83,202400000.0
2007-11-19 13:00:00,83.819,83.845,83.531,83.665,206800000.0
2007-11-19 13:15:00,83.679,83.717,83.433,83.54,209400000.0
2007-11-19 13:30:00,83.558,83.699,83.544,83.553,311600000.0
2007-11-19 13:45:00,83.571,83.587,83.47,83.541,284200000.0
2007-11-19 14:00:00,83.556,83.653,83.556,83.607,372200000.0
2007-11-19 14:15:00,83.605,83.693,83.592,83.651,324400000.0
2007-11-19 14:30:00,83.642,83.677,83.572,83.634,367600000.0
2007-11-19 14:45:00,83.654,83.769,83.641,83.641,266800000.0
2007-11-19 15:00:00,83.641,83.726,83.606,83.608,336800000.0
2007-11-19 15:15:00,83.621,83.722,83.551,83.637,458800000.0
2007-11-19 15:30:00,83.556,83.832,83.545,83.743,609600000.0
2007-11-19 15:45:00,83.763,83.811,83.705,83.809,371000000.0
2007-11-19 16:00:00,83.801,83.801,83.63,83.664,601800000.0
2007-11-19 16:15:00,83.681,83.7,83.6,83.68,440600000.0
2007-11-19 16:30:00,83.684,83.726,83.507,83.611,594200000.0
2007-11-19 16:45:00,83.609,83.703,83.609,83.634,572400000.0
2007-11-19 17:00:00,83.604,83.604,83.371,83.437,626400000.0
2007-11-19 17:15:00,83.435,83.452,83.308,83.414,404400000.0
2007-11-19 17:30:00,83.402,83.414,83.15,83.18,548800000.0
2007-11-19 17:45:00,83.177,83.245,83.099,83.176,611400000.0
2007-11-19 18:00:00,83.165,83.165,82.991,83.005,437000000.0
2007-11-19 18:15:00,83.014,83.285,83.011,83.087,530200000.0
2007-11-19 18:30:00,83.087,83.297,83.054,83.261,739400000.0
2007-11-19 18:45:00,83.263,83.263,82.983,83.031,340800000.0
2007-11-19 19:00:00,82.987,83.242,82.936,83.226,330600000.0
2007-11-19 19:15:00,83.227,83.247,83.116,83.136,289600000.0
2007-11-19 19:30:00,83.14,83.141,82.993,83.134,192800000.0
2007-11-19 19:45:00,83.135,83.166,83.042,83.106,222200000.0
2007-11-19 20:00:00,83.15,83.214,82.784,82.88,256000000.0
2007-11-19 20:15:00,82.912,82.927,82.718,82.848,244600000.0
2007-11-19 20:30:00,82.856,82.861,82.692,82.702,195000000.0
2007-11-19 20:45:00,82.708,82.725,82.585,82.605,214400000.0
2007-11-19 21:00:00,82.684,82.871,82.667,82.87,209600000.0
2007-11-19 21:15:00,82.852,82.914,82.796,82.892,238200000.0
2007-11-19 21:30:00,82.892,83.14,82.77,83.114,202600000.0
2007-11-19 21:45:00,83.109,83.147,82.946,82.951,227600000.0
2007-11-19 22:00:00,82.948,82.958,82.784,82.833,205200000.0
2007-11-19 22:15:00,82.841,83.027,82.815,83.013,183200000.0
2007-11-19 22:30:00,82.964,82.964,82.778,82.778,227600000.0
2007-11-19 22:45:00,82.749,82.834,82.707,82.789,206400000.0
2007-11-19 23:00:00,82.789,82.789,82.671,82.689,233400000.0
2007-11-19 23:15:00,82.689,82.69,82.536,82.666,199400000.0
2007-11-19 23:30:00,82.666,82.735,82.666,82.721,222200000.0
2007-11-19 23:45:00,82.709,82.739,82.61,82.685,195600000.0
2007-11-20 00:00:00,82.686,82.697,82.482,82.482,171200000.0
2007-11-20 00:15:00,82.481,82.481,82.331,82.331,204600000.0
2007-11-20 00:30:00,82.31,82.548,82.205,82.521,208400000.0
2007-11-20 00:45:00,82.546,82.64,82.45,82.634,185400000.0
2007-11-20 01:00:00,82.629,82.629,82.439,82.471,195200000.0
2007-11-20 01:15:00,82.479,82.553,82.465,82.514,190200000.0
2007-11-20 01:30:00,82.515,82.793,82.505,82.719,184400000.0
2007-11-20 01:45:00,82.714,82.747,82.505,82.523,194600000.0
2007-11-20 02:00:00,82.52,82.599,82.427,82.593,195000000.0
2007-11-20 02:15:00,82.603,82.663,82.575,82.586,173200000.0
2007-11-20 02:30:00,82.593,82.72,82.585,82.689,179600000.0
2007-11-20 02:45:00,82.688,82.806,82.621,82.791,166600000.0
2007-11-20 03:00:00,82.788,82.895,82.694,82.705,188200000.0
2007-11-20 03:15:00,82.669,82.776,82.618,82.669,198200000.0
2007-11-20 03:30:00,82.663,82.663,82.429,82.476,178400000.0
2007-11-20 03:45:00,82.467,82.616,82.461,82.564,174800000.0
2007-11-20 04:00:00,82.564,82.58,82.233,82.283,188600000.0
2007-11-20 04:15:00,82.248,82.488,82.178,82.463,189200000.0
2007-11-20 04:30:00,82.459,82.486,82.301,82.435,180000000.0
2007-11-20 04:45:00,82.44,82.453,82.24,82.353,187200000.0
2007-11-20 05:00:00,82.337,82.375,82.285,82.299,174800000.0
2007-11-20 05:15:00,82.283,82.39,82.258,82.318,181400000.0
2007-11-20 05:30:00,82.281,82.607,82.267,82.607,194000000.0
2007-11-20 05:45:00,82.605,82.629,82.485,82.529,187000000.0
2007-11-20 06:00:00,82.505,82.76,82.409,82.732,178600000.0
2007-11-20 06:15:00,82.724,82.753,82.579,82.727,192800000.0
2007-11-20 06:30:00,82.708,83.012,82.708,82.921,188800000.0
2007-11-20 06:45:00,82.937,83.327,82.928,83.327,196000000.0
2007-11-20 07:00:00,83.326,83.331,83.113,83.184,190000000.0
2007-11-20 07:15:00,83.182,83.225,83.068,83.206,197200000.0
2007-11-20 07:30:00,83.197,83.458,83.181,83.378,191200000.0
2007-11-20 07:45:00,83.38,83.573,83.38,83.53,195200000.0
2007-11-20 08:00:00,83.512,83.609,83.494,83.577,184400000.0
2007-11-20 08:15:00,83.586,83.609,83.462,83.597,209400000.0
2007-11-20 08:30:00,83.598,83.872,83.59,83.78,209000000.0
2007-11-20 08:45:00,83.774,83.79,83.433,83.433,202200000.0
2007-11-20 09:00:00,83.423,83.647,83.403,83.642,195400000.0
2007-11-20 09:15:00,83.636,83.747,83.604,83.747,190600000.0
2007-11-20 09:30:00,83.755,84.048,83.751,84.018,193000000.0
2007-11-20 09:45:00,84.026,84.026,83.763,83.804,205600000.0
2007-11-20 10:00:00,83.798,84.129,83.784,84.105,195200000.0
2007-11-20 10:15:00,84.127,84.29,84.092,84.149,187200000.0
2007-11-20 10:30:00,84.117,84.136,83.942,84.039,185800000.0
2007-11-20 10:45:00,84.026,84.031,83.646,83.724,204800000.0
2007-11-20 11:00:00,83.758,83.826,83.544,83.623,217600000.0
2007-11-20 11:15:00,83.623,83.82,83.623,83.812,201000000.0
2007-11-20 11:30:00,83.81,83.814,83.717,83.786,194200000.0
2007-11-20 11:45:00,83.795,83.97,83.752,83.969,197400000.0
2007-11-20 12:00:00,83.987,84.01,83.907,83.918,190800000.0
2007-11-20 12:15:00,83.914,83.917,83.69,83.731,209400000.0
2007-11-20 12:30:00,83.74,83.859,83.663,83.814,210000000.0
2007-11-20 12:45:00,83.814,83.884,83.791,83.879,201600000.0
2007-11-20 13:00:00,83.896,83.913,83.826,83.839,206400000.0
2007-11-20 13:15:00,83.845,84.055,83.822,84.052,210400000.0
2007-11-20 13:30:00,84.044,84.12,84.021,84.037,310000000.0
2007-11-20 13:45:00,84.033,84.13,83.963,84.007,282600000.0
2007-11-20 14:00:00,83.993,83.996,83.893,83.974,373000000.0
2007-11-20 14:15:00,83.985,84.05,83.944,83.995,325000000.0
2007-11-20 14:30:00,83.998,84.079,83.856,83.858,368400000.0
2007-11-20 14:45:00,83.859,83.905,83.745,83.772,269000000.0
2007-11-20 15:00:00,83.77,83.775,83.684,83.746,337000000.0
2007-11-20 15:15:00,83.735,83.748,83.437,83.539,458400000.0
2007-11-20 15:30:00,83.488,83.744,83.452,83.541,609000000.0
2007-11-20 15:45:00,83.568,83.747,83.535,83.747,372600000.0
2007-11-20 16:00:00,83.775,83.971,83.774,83.89,600800000.0
2007-11-20 16:15:00,83.866,83.874,83.732,83.738,441000000.0
2007-11-20 16:30:00,83.749,83.82,83.601,83.64,593600000.0
2007-11-20 16:45:00,83.604,83.995,83.581,83.913,572000000.0
2007-11-20 17:00:00,83.918,84.084,83.867,83.867,626800000.0
2007-11-20 17:15:00,83.863,83.863,83.717,83.839,402600000.0
2007-11-20 17:30:00,83.855,83.979,83.795,83.978,548200000.0
2007-11-20 17:45:00,83.993,84.115,83.977,84.008,613200000.0
2007-11-20 18:00:00,84.03,84.067,83.866,83.866,434000000.0
2007-11-20 18:15:00,83.876,83.978,83.793,83.891,531400000.0
2007-11-20 18:30:00,83.901,83.943,83.823,83.823,738600000.0
2007-11-20 18:45:00,83.809,83.917,83.771,83.854,341600000.0
2007-11-20 19:00:00,83.839,83.847,83.643,83.68,334400000.0
2007-11-20 19:15:00,83.68,83.868,83.658,83.858,288000000.0
2007-11-20 19:30:00,83.854,83.877,83.671,83.709,191200000.0
2007-11-20 19:45:00,83.724,83.794,83.719,83.782,222200000.0
2007-11-20 20:00:00,83.784,83.784,83.412,83.464,255800000.0
2007-11-20 20:15:00,83.398,83.568,83.397,83.407,244200000.0
2007-11-20 20:30:00,83.416,83.526,83.347,83.471,195200000.0
2007-11-20 20:45:00,83.473,83.537,83.426,83.513,214200000.0
2007-11-20 21:00:00,83.488,83.594,83.132,83.249,209000000.0
2007-11-20 21:15:00,83.273,83.673,83.105,83.115,237600000.0
2007-11-20 21:30:00,83.161,83.422,83.065,83.282,203600000.0
2007-11-20 21:45:00,83.307,83.55,83.307,83.359,226800000.0
2007-11-20 22:00:00,83.35,83.38,83.189,83.268,204200000.0
2007-11-20 22:15:00,83.267,83.511,83.211,83.412,183800000.0
2007-11-20 22:30:00,83.423,83.914,83.423,83.853,227200000.0
2007-11-20 22:45:00,83.829,83.829,83.604,83.648,206600000.0
2007-11-20 23:00:00,83.658,84.142,83.648,84.076,233800000.0
2007-11-20 23:15:00,84.064,84.064,83.97,84.034,198400000.0
2007-11-20 23:30:00,84.011,84.219,84.008,84.205,221200000.0
2007-11-20 23:45:00,84.204,84.251,84.077,84.129,195800000.0
2007-11-21 00:00:00,84.114,84.114,83.925,83.933,175400000.0
2007-11-21 00:15:00,83.938,84.104,83.89,84.098,203200000.0
2007-11-21 00:30:00,84.074,84.147,84.023,84.135,208400000.0
2007-11-21 00:45:00,84.143,84.203,84.065,84.106,190200000.0
2007-11-21 01:00:00,84.112,84.121,83.958,83.97,197800000.0
2007-11-21 01:15:00,83.965,83.989,83.774,83.776,190800000.0
2007-11-21 01:30:00,83.762,83.786,83.618,83.786,185600000.0
2007-11-21 01:45:00,83.81,83.81,83.568,83.685,193000000.0
2007-11-21 02:00:00,83.685,83.691,83.526,83.564,189200000.0
2007-11-21 02:15:00,83.577,83.788,83.522,83.771,163200000.0
2007-11-21 02:30:00,83.784,83.8,83.566,83.66,181600000.0
2007-11-21 02:45:00,83.666,83.741,83.623,83.659,159400000.0
2007-11-21 03:00:00,83.641,83.67,83.543,83.543,176400000.0
2007-11-21 03:15:00,83.515,83.52,83.342,83.383,188000000.0
2007-11-21 03:30:00,83.405,83.536,83.351,83.507,182800000.0
2007-11-21 03:45:00,83.504,83.577,83.499,83.541,177200000.0
2007-11-21 04:00:00,83.534,83.539,83.37,83.373,189200000.0
2007-11-21 04:15:00,83.373,83.419,83.261,83.411,190600000.0
2007-11-21 04:30:00,83.43,83.51,83.352,83.402,180600000.0
2007-11-21 04:45:00,83.402,83.627,83.365,83.515,179000000.0
2007-11-21 05:00:00,83.48,83.542,83.425,83.425,180200000.0
2007-11-21 05:15:00,83.428,83.463,83.373,83.46,181600000.0
2007-11-21 05:30:00,83.455,83.482,83.396,83.482,185200000.0
2007-11-21 05:45:00,83.494,83.535,83.383,83.418,188600000.0
2007-11-21 06:00:00,83.43,83.443,83.11,83.11,186000000.0
2007-11-21 06:15:00,83.121,83.239,83.042,83.047,192400000.0
2007-11-21 06:30:00,83.021,83.098,82.921,83.019,203000000.0
2007-11-21 06:45:00,83.057,83.057,82.924,83.024,201000000.0
2007-11-21 07:00:00,83.008,83.066,82.661,82.779,190600000.0
2007-11-21 07:15:00,82.806,82.923,82.706,82.766,197200000.0
2007-11-21 07:30:00,82.773,82.862,82.727,82.828,190200000.0
2007-11-21 07:45:00,82.822,82.959,82.794,82.81,196000000.0
2007-11-21 08:00:00,82.781,82.781,82.603,82.612,185600000.0
2007-11-21 08:15:00,82.639,82.729,82.583,82.679,209600000.0
2007-11-21 08:30:00,82.658,82.793,82.658,82.748,210400000.0
2007-11-21 08:45:00,82.761,82.86,82.731,82.86,203000000.0
2007-11-21 09:00:00,82.857,83.128,82.815,83.128,195600000.0
2007-11-21 09:15:00,83.144,83.205,82.856,82.935,190600000.0
2007-11-21 09:30:00,82.916,82.97,82.874,82.902,193600000.0
2007-11-21 09:45:00,82.911,83.018,82.647,82.8,206400000.0
2007-11-21 10:00:00,82.823,82.914,82.452,82.671,196000000.0
2007-11-21 10:15:00,82.673,82.714,82.39,82.451,186000000.0
2007-11-21 10:30:00,82.457,82.497,82.233,82.365,187000000.0
2007-11-21 10:45:00,82.361,82.522,82.31,82.511,204200000.0
2007-11-21 11:00:00,82.479,82.534,82.268,82.412,215600000.0
2007-11-21 11:15:00,82.411,82.433,82.073,82.309,200800000.0
2007-11-21 11:30:00,82.291,82.291,81.852,81.852,192400000.0
2007-11-21 11:45:00,81.814,81.916,81.613,81.877,197200000.0
2007-11-21 12:00:00,81.881,81.887,81.207,81.399,192400000.0
2007-11-21 12:15:00,81.359,81.476,80.756,80.756,209000000.0
2007-11-21 12:30:00,80.816,81.308,80.816,81.263,211200000.0
2007-11-21 12:45:00,81.24,81.489,81.189,81.442,202600000.0
2007-11-21 13:00:00,81.452,81.46,81.334,81.335,206800000.0
2007-11-21 13:15:00,81.353,81.665,81.335,81.541,210600000.0
2007-11-21 13:30:00,81.543,81.619,81.449,81.489,312400000.0
2007-11-21 13:45:00,81.487,81.535,81.432,81.479,282800000.0
2007-11-21 14:00:00,81.482,81.719,81.481,81.679,373400000.0
2007-11-21 14:15:00,81.691,81.82,81.667,81.765,325800000.0
2007-11-21 14:30:00,81.771,81.789,81.58,81.777,366800000.0
2007-11-21 14:45:00,81.795,82.073,81.788,82.061,269200000.0
2007-11-21 15:00:00,82.052,82.254,82.039,82.045,339400000.0
2007-11-21 15:15:00,82.042,82.042,81.917,82.012,459400000.0
2007-11-21 15:30:00,81.934,82.046,81.844,81.88,611400000.0
2007-11-21 15:45:00,81.878,82.183,81.856,82.103,373200000.0
2007-11-21 16:00:00,82.081,82.199,82.077,82.118,599400000.0
2007-11-21 16:15:00,82.125,82.14,81.829,81.901,442400000.0
2007-11-21 16:30:00,81.91,81.91,81.661,81.828,592200000.0
2007-11-21 16:45:00,81.853,81.946,81.732,81.832,572400000.0
2007-11-21 17:00:00,81.809,81.87,81.685,81.824,625400000.0
2007-11-21 17:15:00,81.82,81.82,81.642,81.642,402400000.0
2007-11-21 17:30:00,81.62,81.679,81.549,81.612,550000000.0
2007-11-21 17:45:00,81.592,81.672,81.442,81.501,613400000.0
2007-11-21 18:00:00,81.494,81.577,81.317,81.52,437600000.0
2007-11-21 18:15:00,81.489,81.523,81.358,81.476,529000000.0
2007-11-21 18:30:00,81.495,81.501,81.363,81.387,737600000.0
2007-11-21 18:45:00,81.388,81.488,81.361,81.431,340600000.0
2007-11-21 19:00:00,81.411,81.474,81.34,81.34,335600000.0
2007-11-21 19:15:00,81.322,81.367,81.129,81.193,290800000.0
2007-11-21 19:30:00,81.21,81.347,81.154,81.339,193000000.0
2007-11-21 19:45:00,81.34,81.507,81.281,81.507,222200000.0
2007-11-21 20:00:00,81.505,81.606,81.333,81.4,255200000.0
2007-11-21 20:15:00,81.403,81.459,81.306,81.357,245000000.0
2007-11-21 20:30:00,81.366,81.447,81.314,81.366,195200000.0
2007-11-21 20:45:00,81.36,81.381,81.293,81.358,213800000.0
2007-11-21 21:00:00,81.366,81.393,81.328,81.347,208200000.0
2007-11-21 21:15:00,81.359,81.551,81.358,81.539,238200000.0
2007-11-21 21:30:00,81.569,81.822,81.552,81.614,202000000.0
2007-11-21 21:45:00,81.638,81.71,81.608,81.637,225800000.0
2007-11-21 22:00:00,81.65,81.872,81.646,81.711,204000000.0
2007-11-21 22:15:00,81.72,81.753,81.408,81.408,192800000.0
2007-11-21 22:30:00,81.407,81.413,81.324,81.394,226600000.0
2007-11-21 22:45:00,81.397,81.431,81.2,81.2,205000000.0
2007-11-21 23:00:00,81.201,81.298,81.161,81.164,233000000.0
2007-11-21 23:15:00,81.146,81.202,81.039,81.176,200000000.0
2007-11-21 23:30:00,81.167,81.283,81.128,81.166,227000000.0
2007-11-21 23:45:00,81.183,81.571,81.181,81.441,194600000.0
2007-11-22 00:00:00,81.466,81.625,81.459,81.605,174600000.0
2007-11-22 00:15:00,81.59,81.617,81.522,81.564,201400000.0
2007-11-22 00:30:00,81.554,81.659,81.505,81.641,202400000.0
2007-11-22 00:45:00,81.642,81.68,81.59,81.596,180800000.0
2007-11-22 01:00:00,81.577,81.589,81.47,81.482,193400000.0
2007-11-22 01:15:00,81.486,81.611,81.463,81.591,193600000.0
2007-11-22 01:30:00,81.593,81.647,81.548,81.647,193400000.0
2007-11-22 01:45:00,81.646,81.646,81.315,81.402,190600000.0
2007-11-22 02:00:00,81.303,81.432,81.113,81.417,188600000.0
2007-11-22 02:15:00,81.413,81.479,81.29,81.456,186000000.0
2007-11-22 02:30:00,81.463,81.67,81.459,81.596,178400000.0
2007-11-22 02:45:00,81.581,81.601,81.379,81.419,160200000.0
2007-11-22 03:00:00,81.459,81.508,81.316,81.415,184800000.0
2007-11-22 03:15:00,81.428,81.513,81.426,81.456,187600000.0
2007-11-22 03:30:00,81.46,81.624,81.403,81.624,173600000.0
2007-11-22 03:45:00,81.625,81.625,81.53,81.623,175800000.0
2007-11-22 04:00:00,81.628,81.71,81.624,81.692,188800000.0
2007-11-22 04:15:00,81.704,81.821,81.699,81.792,189600000.0
2007-11-22 04:30:00,81.782,81.816,81.68,81.774,184400000.0
2007-11-22 04:45:00,81.791,81.895,81.785,81.854,181600000.0
2007-11-22 05:00:00,81.84,81.91,81.84,81.872,180800000.0
2007-11-22 05:15:00,81.882,82.15,81.874,82.15,178400000.0
2007-11-22 05:30:00,82.135,82.14,82.013,82.112,186400000.0
2007-11-22 05:45:00,82.106,82.304,82.081,82.248,189000000.0
2007-11-22 06:00:00,82.292,82.618,82.213,82.467,183400000.0
2007-11-22 06:15:00,82.462,82.506,82.275,82.28,193400000.0
2007-11-22 06:30:00,82.281,82.321,82.2,82.202,197600000.0
2007-11-22 06:45:00,82.212,82.28,82.2,82.243,198600000.0
2007-11-22 07:00:00,82.237,82.324,82.207,82.312,189800000.0
2007-11-22 07:15:00,82.322,82.44,82.272,82.319,199400000.0
2007-11-22 07:30:00,82.321,82.331,82.211,82.224,189800000.0
2007-11-22 07:45:00,82.207,82.329,82.19,82.264,195200000.0
2007-11-22 08:00:00,82.258,82.3,82.232,82.287,192800000.0
2007-11-22 08:15:00,82.293,82.293,82.034,82.04,209600000.0
2007-11-22 08:30:00,82.047,82.055,81.9,81.931,207600000.0
2007-11-22 08:45:00,81.909,81.915,81.627,81.696,205400000.0
2007-11-22 09:00:00,81.685,81.878,81.677,81.766,195000000.0
2007-11-22 09:15:00,81.746,81.91,81.735,81.85,191400000.0
2007-11-22 09:30:00,81.842,81.973,81.8,81.954,194000000.0
2007-11-22 09:45:00,81.967,82.157,81.913,82.157,206400000.0
2007-11-22 10:00:00,82.154,82.244,82.074,82.244,194000000.0
2007-11-22 10:15:00,82.249,82.249,82.05,82.068,186600000.0
2007-11-22 10:30:00,82.068,82.085,81.913,81.945,185800000.0
2007-11-22 10:45:00,81.921,81.926,81.732,81.808,205000000.0
2007-11-22 11:00:00,81.813,82.039,81.721,82.009,218200000.0
2007-11-22 11:15:00,82.008,82.008,81.858,81.884,201800000.0
2007-11-22 11:30:00,81.884,81.927,81.823,81.927,193000000.0
2007-11-22 11:45:00,81.928,81.966,81.866,81.936,197200000.0
2007-11-22 12:00:00,81.956,81.961,81.887,81.908,190800000.0
2007-11-22 12:15:00,81.904,82.031,81.832,82.023,207000000.0
2007-11-22 12:30:00,82.009,82.021,81.865,81.911,210600000.0
2007-11-22 12:45:00,81.92,81.937,81.81,81.821,201800000.0
2007-11-22 13:00:00,81.828,81.888,81.789,81.844,205800000.0
2007-11-22 13:15:00,81.858,82.026,81.858,82.008,211600000.0
2007-11-22 13:30:00,82.024,82.138,82.018,82.048,311800000.0
2007-11-22 13:45:00,82.018,82.024,81.959,81.98,281800000.0
2007-11-22 14:00:00,81.966,81.982,81.89,81.901,373200000.0
2007-11-22 14:15:00,81.922,81.99,81.89,81.976,325600000.0
2007-11-22 14:30:00,81.968,82.027,81.897,81.915,367000000.0
2007-11-22 14:45:00,81.941,81.992,81.857,81.877,268600000.0
2007-11-22 15:00:00,81.88,81.953,81.85,81.882,337200000.0
2007-11-22 15:15:00,81.861,81.945,81.742,81.857,458600000.0
2007-11-22 15:30:00,81.787,81.899,81.752,81.797,609600000.0
2007-11-22 15:45:00,81.801,81.802,81.708,81.774,371000000.0
2007-11-22 16:00:00,81.782,81.863,81.774,81.833,600800000.0
2007-11-22 16:15:00,81.824,81.825,81.769,81.8,441400000.0
2007-11-22 16:30:00,81.792,81.86,81.771,81.86,593600000.0
2007-11-22 16:45:00,81.86,81.986,81.839,81.84,573600000.0
2007-11-22 17:00:00,81.832,81.883,81.755,81.756,626400000.0
2007-11-22 17:15:00,81.758,81.772,81.693,81.706,402200000.0
2007-11-22 17:30:00,81.708,81.721,81.65,81.707,549800000.0
2007-11-22 17:45:00,81.705,81.741,81.573,81.573,612800000.0
2007-11-22 18:00:00,81.565,81.567,81.46,81.481,438600000.0
2007-11-22 18:15:00,81.482,81.542,81.44,81.541,529400000.0
2007-11-22 18:30:00,81.559,81.563,81.385,81.418,740200000.0
2007-11-22 18:45:00,81.444,81.445,81.365,81.395,340400000.0
2007-11-22 19:00:00,81.384,81.454,81.379,81.435,333800000.0
2007-11-22 19:15:00,81.433,81.446,81.405,81.44,289600000.0
2007-11-22 19:30:00,81.443,81.56,81.394,81.56,192400000.0
2007-11-22 19:45:00,81.57,81.575,81.461,81.478,222600000.0
2007-11-22 20:00:00,81.476,81.548,81.452,81.522,256200000.0
2007-11-22 20:15:00,81.503,81.542,81.364,81.373,243800000.0
2007-11-22 20:30:00,81.376,81.457,81.37,81.454,194000000.0
2007-11-22 20:45:00,81.452,81.57,81.444,81.51,200000000.0
2007-11-22 21:00:00,81.51,81.527,81.479,81.503,210000000.0
2007-11-22 21:15:00,81.531,81.586,81.474,81.539,236600000.0
2007-11-22 21:30:00,81.543,81.6,81.477,81.555,203000000.0
2007-11-22 21:45:00,81.55,81.588,81.487,81.496,224400000.0
2007-11-22 22:00:00,81.518,81.565,81.473,81.487,204200000.0
2007-11-22 22:15:00,81.476,81.55,81.448,81.477,183400000.0
2007-11-22 22:30:00,81.482,81.65,81.482,81.484,234000000.0
2007-11-22 22:45:00,81.489,81.643,81.4,81.4,204200000.0
2007-11-22 23:00:00,81.623,81.722,81.593,81.696,232800000.0
2007-11-22 23:15:00,81.698,81.716,81.546,81.59,200000000.0
2007-11-22 23:30:00,81.602,81.642,81.448,81.498,232000000.0
2007-11-22 23:45:00,81.505,81.54,81.307,81.39,195000000.0
2007-11-23 00:00:00,81.399,81.471,81.392,81.438,162600000.0
2007-11-23 00:15:00,81.447,81.564,81.435,81.564,198200000.0
2007-11-23 00:30:00,81.567,81.603,81.528,81.59,203600000.0
2007-11-23 00:45:00,81.593,81.664,81.586,81.653,194000000.0
2007-11-23 01:00:00,81.662,81.694,81.543,81.557,200000000.0
2007-11-23 01:15:00,81.553,81.607,81.54,81.602,190800000.0
2007-11-23 01:30:00,81.598,81.633,81.541,81.624,193800000.0
2007-11-23 01:45:00,81.632,81.657,81.588,81.619,202800000.0
2007-11-23 02:00:00,81.624,81.642,81.527,81.537,188600000.0
2007-11-23 02:15:00,81.515,81.653,81.492,81.648,169200000.0
2007-11-23 02:30:00,81.654,81.757,81.64,81.729,169400000.0
2007-11-23 02:45:00,81.719,81.803,81.666,81.764,154000000.0
2007-11-23 03:00:00,81.756,81.778,81.598,81.685,183400000.0
2007-11-23 03:15:00,81.693,81.768,81.635,81.722,189200000.0
2007-11-23 03:30:00,81.715,81.805,81.648,81.789,170600000.0
2007-11-23 03:45:00,81.77,81.771,81.586,81.624,176400000.0
2007-11-23 04:00:00,81.609,81.646,81.575,81.605,189000000.0
2007-11-23 04:15:00,81.607,81.653,81.502,81.627,189800000.0
2007-11-23 04:30:00,81.621,81.629,81.447,81.542,178600000.0
2007-11-23 04:45:00,81.557,81.557,81.439,81.513,180200000.0
2007-11-23 05:00:00,81.521,81.586,81.518,81.584,173600000.0
2007-11-23 05:15:00,81.593,81.597,81.479,81.549,181000000.0
2007-11-23 05:30:00,81.542,81.542,81.283,81.317,185800000.0
2007-11-23 05:45:00,81.318,81.318,81.164,81.261,189000000.0
2007-11-23 06:00:00,81.265,81.306,81.124,81.193,187600000.0
2007-11-23 06:15:00,81.174,81.174,80.999,81.027,198000000.0
2007-11-23 06:30:00,81.022,81.179,81.02,81.122,196200000.0
2007-11-23 06:45:00,81.115,81.135,81.065,81.094,196400000.0
2007-11-23 07:00:00,81.095,81.095,80.922,80.999,189600000.0
2007-11-23 07:15:00,81.005,81.087,80.982,81.082,202800000.0
2007-11-23 07:30:00,81.088,81.158,81.04,81.103,190800000.0
2007-11-23 07:45:00,81.096,81.324,81.081,81.262,195200000.0
2007-11-23 08:00:00,81.297,81.297,80.9,80.9,188600000.0
2007-11-23 08:15:00,80.945,81.168,80.941,81.134,209000000.0
2007-11-23 08:30:00,81.13,81.198,81.016,81.148,210200000.0
2007-11-23 08:45:00,81.142,81.195,81.107,81.183,205200000.0
2007-11-23 09:00:00,81.176,81.2,81.025,81.119,195200000.0
2007-11-23 09:15:00,81.118,81.137,80.982,81.098,191600000.0
2007-11-23 09:30:00,81.099,81.099,80.868,80.981,193400000.0
2007-11-23 09:45:00,80.96,80.96,80.827,80.885,206600000.0
2007-11-23 10:00:00,80.872,80.977,80.79,80.827,194600000.0
2007-11-23 10:15:00,80.852,81.226,80.837,81.218,186600000.0
2007-11-23 10:30:00,81.211,81.3,81.124,81.29,186600000.0
2007-11-23 10:45:00,81.287,81.362,81.223,81.354,205600000.0
2007-11-23 11:00:00,81.33,81.548,81.33,81.481,217000000.0
2007-11-23 11:15:00,81.489,81.827,81.447,81.81,202000000.0
2007-11-23 11:30:00,81.818,81.831,81.737,81.775,193600000.0
2007-11-23 11:45:00,81.777,81.811,81.59,81.654,197200000.0
2007-11-23 12:00:00,81.641,81.767,81.574,81.767,191400000.0
2007-11-23 12:15:00,81.752,81.752,81.424,81.445,208800000.0
2007-11-23 12:30:00,81.427,81.495,81.269,81.297,210800000.0
2007-11-23 12:45:00,81.306,81.317,80.994,80.994,201400000.0
2007-11-23 13:00:00,80.978,81.288,80.958,81.091,206200000.0
2007-11-23 13:15:00,81.131,81.217,80.993,81.063,211600000.0
2007-11-23 13:30:00,81.062,81.221,81.062,81.147,309600000.0
2007-11-23 13:45:00,81.127,81.129,80.953,81.071,282000000.0
2007-11-23 14:00:00,81.048,81.127,81.023,81.118,371800000.0
2007-11-23 14:15:00,81.119,81.243,81.094,81.237,326200000.0
2007-11-23 14:30:00,81.227,81.227,81.08,81.1,368400000.0
2007-11-23 14:45:00,81.111,81.143,80.987,81.143,269000000.0
2007-11-23 15:00:00,81.144,81.18,81.109,81.124,336800000.0
2007-11-23 15:15:00,81.146,81.169,81.022,81.105,459000000.0
2007-11-23 15:30:00,81.007,81.187,80.965,81.153,608600000.0
2007-11-23 15:45:00,81.142,81.188,81.091,81.149,372000000.0
2007-11-23 16:00:00,81.13,81.189,81.119,81.181,600200000.0
2007-11-23 16:15:00,81.17,81.175,81.059,81.086,441200000.0
2007-11-23 16:30:00,81.078,81.218,81.078,81.188,593000000.0
2007-11-23 16:45:00,81.173,81.213,81.067,81.18,570600000.0
2007-11-23 17:00:00,81.166,81.209,81.058,81.097,625800000.0
2007-11-23 17:15:00,81.097,81.213,81.092,81.111,403400000.0
2007-11-23 17:30:00,81.089,81.224,81.042,81.102,552200000.0
2007-11-23 17:45:00,81.091,81.18,80.997,81.147,612600000.0
2007-11-23 18:00:00,81.153,81.338,81.153,81.302,437000000.0
2007-11-23 18:15:00,81.304,81.343,81.206,81.259,530400000.0
2007-11-23 18:30:00,81.264,81.574,81.262,81.574,739600000.0
2007-11-23 18:45:00,81.599,81.749,81.526,81.702,341200000.0
2007-11-23 19:00:00,81.706,81.849,81.69,81.824,338600000.0
2007-11-23 19:15:00,81.826,81.958,81.781,81.958,288400000.0
2007-11-23 19:30:00,81.948,82.134,81.941,82.099,192800000.0
2007-11-23 19:45:00,82.1,82.17,81.937,82.041,220600000.0
2007-11-23 20:00:00,82.065,82.065,81.807,81.928,256200000.0
2007-11-23 20:15:00,81.917,81.943,81.862,81.87,244400000.0
2007-11-23 20:30:00,81.856,81.963,81.856,81.945,195600000.0
2007-11-23 20:45:00,81.944,82.042,81.897,81.946,215200000.0
2007-11-23 21:00:00,81.939,81.944,81.897,81.905,210000000.0
2007-11-23 21:15:00,81.909,81.951,81.909,81.95,239200000.0
2007-11-23 21:30:00,81.952,81.96,81.859,81.935,202600000.0
2007-11-23 21:45:00,81.918,81.966,81.911,81.911,226200000.0
2007-11-23 22:00:00,81.927,81.929,81.875,81.9,204800000.0
2007-11-23 22:15:00,81.9,81.962,81.879,81.952,182600000.0
2007-11-23 22:30:00,81.961,81.986,81.927,81.985,226800000.0
2007-11-23 22:45:00,81.987,82.118,81.965,82.083,205600000.0
2007-11-23 23:00:00,82.083,82.179,82.06,82.139,233600000.0
2007-11-23 23:15:00,82.139,82.215,82.092,82.167,200200000.0
2007-11-23 23:30:00,82.172,82.173,82.055,82.123,221800000.0
2007-11-23 23:45:00,82.118,82.121,81.959,82.09,194600000.0
2007-11-26 00:00:00,82.475,82.475,82.088,82.176,173200000.0
2007-11-26 00:15:00,82.183,82.248,82.089,82.188,197600000.0
2007-11-26 00:30:00,82.168,82.34,82.168,82.299,203200000.0
2007-11-26 00:45:00,82.304,82.363,82.272,82.283,190800000.0
2007-11-26 01:00:00,82.282,82.442,82.261,82.44,195200000.0
2007-11-26 01:15:00,82.45,82.768,82.439,82.713,191600000.0
2007-11-26 01:30:00,82.736,82.796,82.696,82.773,185400000.0
2007-11-26 01:45:00,82.782,82.81,82.656,82.679,188800000.0
2007-11-26 02:00:00,82.677,82.677,82.494,82.52,189200000.0
2007-11-26 02:15:00,82.517,82.613,82.472,82.589,184600000.0
2007-11-26 02:30:00,82.554,82.615,82.478,82.612,191400000.0
2007-11-26 02:45:00,82.614,82.687,82.577,82.621,194600000.0
2007-11-26 03:00:00,82.629,82.629,82.507,82.607,174200000.0
2007-11-26 03:15:00,82.623,82.667,82.57,82.622,203000000.0
2007-11-26 03:30:00,82.629,82.667,82.604,82.63,197600000.0
2007-11-26 03:45:00,82.613,82.663,82.588,82.639,161600000.0
2007-11-26 04:00:00,82.626,82.734,82.595,82.734,194400000.0
2007-11-26 04:15:00,82.743,82.781,82.49,82.716,230800000.0
2007-11-26 04:30:00,82.699,82.763,82.646,82.679,200400000.0
2007-11-26 04:45:00,82.673,82.704,82.619,82.619,233200000.0
2007-11-26 05:00:00,82.557,82.572,82.333,82.401,205800000.0
2007-11-26 05:15:00,82.411,82.5,82.372,82.417,226800000.0
2007-11-26 05:30:00,82.439,82.469,82.242,82.301,182000000.0
2007-11-26 05:45:00,82.323,82.491,82.303,82.491,204200000.0
2007-11-26 06:00:00,82.497,82.534,82.342,82.527,227800000.0
2007-11-26 06:15:00,82.531,82.536,82.402,82.431,204000000.0
2007-11-26 06:30:00,82.418,82.559,82.331,82.542,238600000.0
2007-11-26 06:45:00,82.53,82.581,82.462,82.559,208400000.0
2007-11-26 07:00:00,82.549,82.727,82.531,82.712,212600000.0
2007-11-26 07:15:00,82.705,82.718,82.548,82.557,194000000.0
2007-11-26 07:30:00,82.552,82.565,82.418,82.486,245200000.0
2007-11-26 07:45:00,82.515,82.597,82.434,82.465,256200000.0
2007-11-26 08:00:00,82.469,82.469,82.356,82.412,222600000.0
2007-11-26 08:15:00,82.422,82.462,82.379,82.433,193400000.0
2007-11-26 08:30:00,82.382,82.417,82.3,82.33,289000000.0
2007-11-26 08:45:00,82.33,82.33,82.141,82.275,332400000.0
2007-11-26 09:00:00,82.261,82.283,82.178,82.283,342200000.0
2007-11-26 09:15:00,82.276,82.276,82.118,82.198,739800000.0
2007-11-26 09:30:00,82.196,82.214,82.135,82.212,530200000.0
2007-11-26 09:45:00,82.21,82.451,82.159,82.451,436800000.0
2007-11-26 10:00:00,82.457,82.511,82.345,82.497,610400000.0
2007-11-26 10:15:00,82.506,82.613,82.446,82.571,551200000.0
2007-11-26 10:30:00,82.57,82.827,82.57,82.827,403600000.0
2007-11-26 10:45:00,82.833,82.833,82.664,82.765,626200000.0
2007-11-26 11:00:00,82.781,82.809,82.62,82.62,572600000.0
2007-11-26 11:15:00,82.635,82.635,82.495,82.495,593000000.0
2007-11-26 11:30:00,82.492,82.574,82.449,82.458,440800000.0
2007-11-26 11:45:00,82.489,82.555,82.442,82.497,600800000.0
2007-11-26 12:00:00,82.506,82.563,82.468,82.505,371400000.0
2007-11-26 12:15:00,82.523,82.564,82.382,82.4,607000000.0
2007-11-26 12:30:00,82.478,82.54,82.392,82.532,458800000.0
2007-11-26 12:45:00,82.526,82.559,82.488,82.534,335800000.0
2007-11-26 13:00:00,82.537,82.565,82.468,82.479,268200000.0
2007-11-26 13:15:00,82.5,82.542,82.466,82.493,367200000.0
2007-11-26 13:30:00,82.491,82.549,82.462,82.515,326600000.0
2007-11-26 13:45:00,82.507,82.592,82.439,82.493,373000000.0
2007-11-26 14:00:00,82.496,82.496,82.326,82.326,283800000.0
2007-11-26 14:15:00,82.294,82.326,82.211,82.256,310000000.0
2007-11-26 14:30:00,82.263,82.304,82.085,82.132,211000000.0
2007-11-26 14:45:00,82.112,82.197,82.087,82.129,206800000.0
2007-11-26 15:00:00,82.128,82.136,82.001,82.08,201200000.0
2007-11-26 15:15:00,82.067,82.081,81.93,81.973,210600000.0
2007-11-26 15:30:00,81.973,82.085,81.826,81.838,210000000.0
2007-11-26 15:45:00,81.842,81.907,81.788,81.899,190600000.0
2007-11-26 16:00:00,81.893,81.931,81.751,81.774,197600000.0
2007-11-26 16:15:00,81.781,82.047,81.775,82.033,194400000.0
2007-11-26 16:30:00,82.037,82.037,81.764,81.968,201200000.0
2007-11-26 16:45:00,81.989,82.082,81.871,82.036,217400000.0
2007-11-26 17:00:00,82.025,82.235,81.976,82.178,204800000.0
2007-11-26 17:15:00,82.138,82.138,81.822,81.845,187800000.0
2007-11-26 17:30:00,81.847,82.003,81.846,81.847,186000000.0
2007-11-26 17:45:00,81.827,81.902,81.639,81.755,194400000.0
2007-11-26 18:00:00,81.779,81.788,81.49,81.495,205200000.0
2007-11-26 18:15:00,81.493,81.664,81.493,81.575,193000000.0
2007-11-26 18:30:00,81.538,81.725,81.536,81.584,191600000.0
2007-11-26 18:45:00,81.609,81.745,81.58,81.662,195200000.0
2007-11-26 19:00:00,81.676,81.736,81.648,81.711,204600000.0
2007-11-26 19:15:00,81.714,81.912,81.691,81.875,209600000.0
2007-11-26 19:30:00,81.901,81.906,81.759,81.808,209000000.0
2007-11-26 19:45:00,81.809,81.899,81.759,81.802,185600000.0
2007-11-26 20:00:00,81.812,81.863,81.741,81.823,194000000.0
2007-11-26 20:15:00,81.835,81.836,81.578,81.619,190000000.0
2007-11-26 20:30:00,81.629,81.815,81.619,81.651,194400000.0
2007-11-26 20:45:00,81.631,81.631,81.408,81.424,189800000.0
2007-11-26 21:00:00,81.431,81.523,81.259,81.359,193200000.0
2007-11-26 21:15:00,81.365,81.542,81.365,81.499,191200000.0
2007-11-26 21:30:00,81.512,81.517,81.333,81.333,186000000.0
2007-11-26 21:45:00,81.333,81.352,81.191,81.228,177200000.0
2007-11-26 22:00:00,81.211,81.218,81.064,81.142,188200000.0
2007-11-26 22:15:00,81.17,81.196,80.89,80.912,186000000.0
2007-11-26 22:30:00,80.915,80.955,80.749,80.805,180800000.0
2007-11-26 22:45:00,80.807,80.813,80.414,80.43,174800000.0
2007-11-26 23:00:00,80.465,80.486,80.292,80.369,172000000.0
2007-11-26 23:15:00,80.38,80.438,80.286,80.344,179000000.0
2007-11-26 23:30:00,80.359,80.654,80.359,80.62,190800000.0
2007-11-26 23:45:00,80.628,80.699,80.582,80.582,188800000.0
2007-11-27 00:00:00,80.554,80.615,80.541,80.612,162600000.0
2007-11-27 00:15:00,80.616,80.697,80.551,80.617,162400000.0
2007-11-27 00:30:00,80.622,80.644,80.38,80.38,187600000.0
2007-11-27 00:45:00,80.367,80.646,80.347,80.636,176400000.0
2007-11-27 01:00:00,80.622,80.688,80.558,80.633,153800000.0
2007-11-27 01:15:00,80.645,80.653,80.566,80.648,172000000.0
2007-11-27 01:30:00,80.646,80.684,80.552,80.598,162600000.0
2007-11-27 01:45:00,80.605,80.804,80.571,80.763,188600000.0
2007-11-27 02:00:00,80.758,80.909,80.758,80.909,194800000.0
2007-11-27 02:15:00,80.914,80.96,80.798,80.798,184400000.0
2007-11-27 02:30:00,80.794,80.853,80.794,80.839,184400000.0
2007-11-27 02:45:00,80.845,80.848,80.662,80.695,197200000.0
2007-11-27 03:00:00,80.702,80.888,80.692,80.863,182400000.0
2007-11-27 03:15:00,80.858,80.904,80.841,80.854,199000000.0
2007-11-27 03:30:00,80.874,80.874,80.769,80.792,204200000.0
2007-11-27 03:45:00,80.787,80.809,80.743,80.763,179000000.0
2007-11-27 04:00:00,80.752,80.764,80.645,80.764,188800000.0
2007-11-27 04:15:00,80.761,80.826,80.756,80.787,234000000.0
2007-11-27 04:30:00,80.796,80.898,80.737,80.897,200200000.0
2007-11-27 04:45:00,80.928,81.285,80.911,81.285,232800000.0
2007-11-27 05:00:00,81.302,81.945,81.302,81.911,208000000.0
2007-11-27 05:15:00,81.928,82.348,81.928,82.056,228000000.0
2007-11-27 05:30:00,82.051,82.707,82.037,82.508,185400000.0
2007-11-27 05:45:00,82.524,82.583,82.427,82.494,203600000.0
2007-11-27 06:00:00,82.486,82.499,82.226,82.252,227000000.0
2007-11-27 06:15:00,82.231,82.231,81.98,82.146,203000000.0
2007-11-27 06:30:00,82.141,82.172,81.935,81.968,235600000.0
2007-11-27 06:45:00,81.955,82.17,81.926,82.103,209600000.0
2007-11-27 07:00:00,82.1,82.213,82.077,82.118,213000000.0
2007-11-27 07:15:00,82.126,82.201,82.071,82.117,194400000.0
2007-11-27 07:30:00,82.127,82.334,82.096,82.318,239800000.0
2007-11-27 07:45:00,82.319,82.329,82.215,82.253,265800000.0
2007-11-27 08:00:00,82.252,82.4,82.246,82.339,221600000.0
2007-11-27 08:15:00,82.354,82.372,82.163,82.182,194800000.0
2007-11-27 08:30:00,82.192,82.309,82.184,82.202,289400000.0
2007-11-27 08:45:00,82.196,82.197,82.046,82.07,330800000.0
2007-11-27 09:00:00,82.065,82.065,81.828,81.93,341400000.0
2007-11-27 09:15:00,81.933,82.023,81.89,82.008,740600000.0
2007-11-27 09:30:00,81.999,82.128,81.988,82.06,530200000.0
2007-11-27 09:45:00,82.061,82.082,82.02,82.056,438000000.0
2007-11-27 10:00:00,82.064,82.085,81.88,81.905,612800000.0
2007-11-27 10:15:00,81.881,81.912,81.817,81.86,551200000.0
2007-11-27 10:30:00,81.865,81.922,81.797,81.907,401600000.0
2007-11-27 10:45:00,81.924,82.069,81.886,81.894,624600000.0
2007-11-27 11:00:00,81.899,82.109,81.889,82.028,571000000.0
2007-11-27 11:15:00,82.029,82.11,81.931,81.936,591000000.0
2007-11-27 11:30:00,81.931,81.946,81.803,81.803,440200000.0
2007-11-27 11:45:00,81.793,81.838,81.684,81.757,600200000.0
2007-11-27 12:00:00,81.775,81.93,81.775,81.815,367600000.0
2007-11-27 12:15:00,81.797,81.88,81.665,81.699,610400000.0
2007-11-27 12:30:00,81.784,81.856,81.701,81.846,457400000.0
2007-11-27 12:45:00,81.849,81.89,81.826,81.89,336600000.0
2007-11-27 13:00:00,81.908,81.908,81.797,81.798,268800000.0
2007-11-27 13:15:00,81.768,81.81,81.753,81.773,368600000.0
2007-11-27 13:30:00,81.768,81.776,81.706,81.754,326000000.0
2007-11-27 13:45:00,81.767,81.847,81.767,81.775,370200000.0
2007-11-27 14:00:00,81.768,81.797,81.735,81.739,283400000.0
2007-11-27 14:15:00,81.748,81.759,81.56,81.571,311000000.0
2007-11-27 14:30:00,81.565,81.622,81.45,81.458,211600000.0
2007-11-27 14:45:00,81.447,81.537,81.119,81.121,205200000.0
2007-11-27 15:00:00,81.106,81.249,81.025,81.227,202400000.0
2007-11-27 15:15:00,81.219,81.632,81.217,81.469,210800000.0
2007-11-27 15:30:00,81.487,81.737,81.403,81.731,207800000.0
2007-11-27 15:45:00,81.745,81.753,81.541,81.666,190600000.0
2007-11-27 16:00:00,81.632,81.72,81.433,81.682,196800000.0
2007-11-27 16:15:00,81.672,81.692,81.512,81.52,192400000.0
2007-11-27 16:30:00,81.514,81.979,81.506,81.72,201000000.0
2007-11-27 16:45:00,81.724,81.912,81.681,81.831,217600000.0
2007-11-27 17:00:00,81.775,81.865,81.458,81.458,205000000.0
2007-11-27 17:15:00,81.496,81.818,81.484,81.804,187200000.0
2007-11-27 17:30:00,81.836,82.185,81.836,82.18,187200000.0
2007-11-27 17:45:00,82.204,82.471,82.204,82.442,194600000.0
2007-11-27 18:00:00,82.441,82.463,82.157,82.361,205600000.0
2007-11-27 18:15:00,82.334,82.418,82.274,82.364,204400000.0
2007-11-27 18:30:00,82.36,82.489,82.36,82.364,191800000.0
2007-11-27 18:45:00,82.366,82.366,82.218,82.299,196400000.0
2007-11-27 19:00:00,82.276,82.308,82.126,82.126,203600000.0
2007-11-27 19:15:00,82.122,82.228,82.11,82.176,210000000.0
2007-11-27 19:30:00,82.192,82.504,82.192,82.441,210000000.0
2007-11-27 19:45:00,82.44,82.596,82.408,82.422,189600000.0
2007-11-27 20:00:00,82.417,82.451,82.393,82.408,194400000.0
2007-11-27 20:15:00,82.417,82.624,82.414,82.601,193000000.0
2007-11-27 20:30:00,82.602,82.603,82.507,82.507,196200000.0
2007-11-27 20:45:00,82.504,82.587,82.394,82.403,191800000.0
2007-11-27 21:00:00,82.422,82.422,82.256,82.396,201200000.0
2007-11-27 21:15:00,82.405,82.425,82.354,82.388,196200000.0
2007-11-27 21:30:00,82.372,82.372,82.07,82.07,187000000.0
2007-11-27 21:45:00,82.082,82.253,82.08,82.236,192400000.0
2007-11-27 22:00:00,82.245,82.394,82.149,82.358,181600000.0
2007-11-27 22:15:00,82.347,82.471,82.192,82.232,180000000.0
2007-11-27 22:30:00,82.251,82.613,82.251,82.567,182400000.0
2007-11-27 22:45:00,82.582,82.583,82.433,82.551,189800000.0
2007-11-27 23:00:00,82.555,82.57,82.465,82.465,190800000.0
2007-11-27 23:15:00,82.459,82.591,82.454,82.576,184000000.0
2007-11-27 23:30:00,82.582,82.775,82.562,82.732,189800000.0
2007-11-27 23:45:00,82.741,82.752,82.623,82.632,187600000.0
2007-11-28 00:00:00,82.619,82.691,82.576,82.584,177000000.0
2007-11-28 00:15:00,82.591,82.594,82.453,82.507,169800000.0
2007-11-28 00:30:00,82.516,82.603,82.516,82.55,180800000.0
2007-11-28 00:45:00,82.532,82.65,82.532,82.623,174600000.0
2007-11-28 01:00:00,82.61,82.687,82.537,82.678,160000000.0
2007-11-28 01:15:00,82.686,82.973,82.634,82.634,164600000.0
2007-11-28 01:30:00,82.621,82.632,82.405,82.441,169600000.0
2007-11-28 01:45:00,82.43,82.616,82.421,82.613,189800000.0
2007-11-28 02:00:00,82.64,82.75,82.522,82.745,191400000.0
2007-11-28 02:15:00,82.743,82.743,82.601,82.662,190400000.0
2007-11-28 02:30:00,82.665,82.776,82.537,82.537,188200000.0
2007-11-28 02:45:00,82.529,82.574,82.4,82.41,199800000.0
2007-11-28 03:00:00,82.422,82.462,82.311,82.404,184200000.0
2007-11-28 03:15:00,82.394,82.461,82.28,82.317,197200000.0
2007-11-28 03:30:00,82.334,82.473,82.277,82.473,203600000.0
2007-11-28 03:45:00,82.469,82.682,82.465,82.538,175600000.0
2007-11-28 04:00:00,82.502,82.502,82.335,82.424,190400000.0
2007-11-28 04:15:00,82.428,82.46,82.408,82.431,235400000.0
2007-11-28 04:30:00,82.438,82.45,82.299,82.349,200200000.0
2007-11-28 04:45:00,82.352,82.352,82.191,82.219,232800000.0
2007-11-28 05:00:00,82.206,82.3,82.157,82.3,205600000.0
2007-11-28 05:15:00,82.301,82.324,82.237,82.251,226600000.0
2007-11-28 05:30:00,82.245,82.312,82.08,82.168,182600000.0
2007-11-28 05:45:00,82.18,82.203,82.105,82.148,204600000.0
2007-11-28 06:00:00,82.148,82.247,82.134,82.236,227200000.0
2007-11-28 06:15:00,82.238,82.322,82.186,82.307,202000000.0
2007-11-28 06:30:00,82.316,82.348,82.207,82.233,235000000.0
2007-11-28 06:45:00,82.233,82.302,82.185,82.297,210000000.0
2007-11-28 07:00:00,82.295,82.33,82.252,82.28,213200000.0
2007-11-28 07:15:00,82.279,82.422,82.265,82.406,194000000.0
2007-11-28 07:30:00,82.415,82.47,82.35,82.438,241600000.0
2007-11-28 07:45:00,82.455,82.555,82.405,82.461,253600000.0
2007-11-28 08:00:00,82.47,82.522,82.38,82.522,223200000.0
2007-11-28 08:15:00,82.522,82.604,82.454,82.553,194400000.0
2007-11-28 08:30:00,82.542,82.592,82.501,82.501,287800000.0
2007-11-28 08:45:00,82.519,82.539,82.35,82.361,335400000.0
2007-11-28 09:00:00,82.371,82.371,82.306,82.326,341200000.0
2007-11-28 09:15:00,82.325,82.329,82.247,82.281,737600000.0
2007-11-28 09:30:00,82.285,82.464,82.274,82.461,526800000.0
2007-11-28 09:45:00,82.471,82.562,82.443,82.453,436400000.0
2007-11-28 10:00:00,82.455,82.455,82.349,82.406,612200000.0
2007-11-28 10:15:00,82.422,82.444,82.301,82.341,549200000.0
2007-11-28 10:30:00,82.341,82.718,82.295,82.701,399800000.0
2007-11-28 10:45:00,82.715,83.124,82.702,82.81,628200000.0
2007-11-28 11:00:00,82.825,82.963,82.825,82.87,571400000.0
2007-11-28 11:15:00,82.854,82.949,82.82,82.858,590200000.0
2007-11-28 11:30:00,82.867,82.949,82.809,82.838,438600000.0
2007-11-28 11:45:00,82.846,82.853,82.739,82.799,601600000.0
2007-11-28 12:00:00,82.827,82.997,82.826,82.99,367600000.0
2007-11-28 12:15:00,82.976,83.025,82.856,82.856,608200000.0
2007-11-28 12:30:00,82.939,83.105,82.851,83.069,459400000.0
2007-11-28 12:45:00,83.054,83.418,83.03,83.414,337200000.0
2007-11-28 13:00:00,83.423,83.481,83.411,83.471,269000000.0
2007-11-28 13:15:00,83.472,83.53,83.37,83.481,367800000.0
2007-11-28 13:30:00,83.484,83.808,83.484,83.808,325600000.0
2007-11-28 13:45:00,83.824,83.824,83.615,83.615,372000000.0
2007-11-28 14:00:00,83.615,83.634,83.523,83.6,283000000.0
2007-11-28 14:15:00,83.586,83.85,83.574,83.85,311200000.0
2007-11-28 14:30:00,83.896,84.253,83.805,84.211,210000000.0
2007-11-28 14:45:00,84.195,84.364,84.114,84.118,205800000.0
2007-11-28 15:00:00,84.105,84.502,84.069,84.43,201400000.0
2007-11-28 15:15:00,84.412,84.418,84.176,84.184,210800000.0
2007-11-28 15:30:00,84.16,84.531,84.05,84.514,209000000.0
2007-11-28 15:45:00,84.51,84.523,84.297,84.32,191800000.0
2007-11-28 16:00:00,84.343,84.417,84.29,84.32,195000000.0
2007-11-28 16:15:00,84.322,84.525,84.3,84.417,194400000.0
2007-11-28 16:30:00,84.43,84.518,84.424,84.462,201400000.0
2007-11-28 16:45:00,84.48,84.563,84.477,84.517,216400000.0
2007-11-28 17:00:00,84.494,84.542,84.405,84.446,205000000.0
2007-11-28 17:15:00,84.437,84.527,84.428,84.498,187600000.0
2007-11-28 17:30:00,84.512,84.732,84.404,84.632,187200000.0
2007-11-28 17:45:00,84.641,84.861,84.621,84.799,194400000.0
2007-11-28 18:00:00,84.793,84.857,84.69,84.857,206800000.0
2007-11-28 18:15:00,84.864,85.043,84.864,84.889,192200000.0
2007-11-28 18:30:00,84.87,84.87,84.686,84.719,190800000.0
2007-11-28 18:45:00,84.682,84.985,84.667,84.985,195400000.0
2007-11-28 19:00:00,85.018,85.024,84.861,84.861,205200000.0
2007-11-28 19:15:00,84.866,84.991,84.866,84.941,209400000.0
2007-11-28 19:30:00,84.944,85.044,84.943,84.975,208600000.0
2007-11-28 19:45:00,84.953,84.987,84.911,84.925,189600000.0
2007-11-28 20:00:00,84.903,84.936,84.816,84.871,194600000.0
2007-11-28 20:15:00,84.874,84.996,84.871,84.944,193400000.0
2007-11-28 20:30:00,84.955,84.995,84.885,84.924,196800000.0
2007-11-28 20:45:00,84.919,85.402,84.854,85.388,189600000.0
2007-11-28 21:00:00,85.381,85.54,85.294,85.54,200800000.0
2007-11-28 21:15:00,85.533,85.539,85.32,85.386,198600000.0
2007-11-28 21:30:00,85.389,85.4,85.287,85.358,187200000.0
2007-11-28 21:45:00,85.334,85.334,85.086,85.284,181600000.0
2007-11-28 22:00:00,85.29,85.386,85.138,85.386,177400000.0
2007-11-28 22:15:00,85.375,85.389,85.237,85.254,175800000.0
2007-11-28 22:30:00,85.25,85.334,85.208,85.237,185600000.0
2007-11-28 22:45:00,85.235,85.235,85.048,85.214,179600000.0
2007-11-28 23:00:00,85.208,85.383,85.186,85.364,181800000.0
2007-11-28 23:15:00,85.354,85.423,85.239,85.259,184800000.0
2007-11-28 23:30:00,85.282,85.318,85.126,85.269,189400000.0
2007-11-28 23:45:00,85.264,85.298,85.202,85.211,188200000.0
2007-11-29 00:00:00,85.196,85.196,85.132,85.136,174200000.0
2007-11-29 00:15:00,85.141,85.177,85.024,85.084,171200000.0
2007-11-29 00:30:00,85.086,85.09,84.892,84.903,176800000.0
2007-11-29 00:45:00,84.884,85.06,84.791,84.876,183800000.0
2007-11-29 01:00:00,84.872,84.989,84.824,84.916,154400000.0
2007-11-29 01:15:00,84.871,84.906,84.665,84.665,177600000.0
2007-11-29 01:30:00,84.668,84.806,84.609,84.806,176800000.0
2007-11-29 01:45:00,84.779,84.779,84.622,84.69,178400000.0
2007-11-29 02:00:00,84.699,84.796,84.696,84.713,184400000.0
2007-11-29 02:15:00,84.72,84.8,84.684,84.8,197600000.0
2007-11-29 02:30:00,84.787,84.789,84.681,84.717,189200000.0
2007-11-29 02:45:00,84.692,84.818,84.618,84.818,193600000.0
2007-11-29 03:00:00,84.834,85.055,84.834,85.044,179600000.0
2007-11-29 03:15:00,85.046,85.087,84.834,84.834,197200000.0
2007-11-29 03:30:00,84.86,84.962,84.85,84.962,203800000.0
2007-11-29 03:45:00,84.94,85.072,84.926,85.07,170400000.0
2007-11-29 04:00:00,85.076,85.097,84.898,84.951,189200000.0
2007-11-29 04:15:00,84.939,84.957,84.813,84.815,235200000.0
2007-11-29 04:30:00,84.833,84.889,84.792,84.834,199400000.0
2007-11-29 04:45:00,84.818,84.828,84.704,84.8,232800000.0
2007-11-29 05:00:00,84.788,84.788,84.696,84.714,205200000.0
2007-11-29 05:15:00,84.726,84.752,84.65,84.722,226600000.0
2007-11-29 05:30:00,84.722,84.757,84.628,84.746,186000000.0
2007-11-29 05:45:00,84.759,84.811,84.684,84.686,203000000.0
2007-11-29 06:00:00,84.685,84.745,84.649,84.719,227200000.0
2007-11-29 06:15:00,84.709,84.738,84.575,84.637,202000000.0
2007-11-29 06:30:00,84.639,84.645,84.448,84.565,235400000.0
2007-11-29 06:45:00,84.555,84.658,84.519,84.637,210000000.0
2007-11-29 07:00:00,84.655,84.808,84.655,84.808,212200000.0
2007-11-29 07:15:00,84.83,84.897,84.811,84.85,193800000.0
2007-11-29 07:30:00,84.859,85.015,84.742,84.947,240800000.0
2007-11-29 07:45:00,84.951,85.03,84.854,84.925,256200000.0
2007-11-29 08:00:00,84.916,84.995,84.808,84.973,222400000.0
2007-11-29 08:15:00,84.986,85.057,84.961,84.963,193600000.0
2007-11-29 08:30:00,84.934,85.032,84.873,84.935,290200000.0
2007-11-29 08:45:00,84.932,85.196,84.911,85.155,327200000.0
2007-11-29 09:00:00,85.145,85.247,85.054,85.243,339200000.0
2007-11-29 09:15:00,85.232,85.237,85.02,85.13,739200000.0
2007-11-29 09:30:00,85.118,85.118,84.9,84.906,531000000.0
2007-11-29 09:45:00,84.889,84.889,84.564,84.631,438000000.0
2007-11-29 10:00:00,84.634,84.815,84.634,84.804,614200000.0
2007-11-29 10:15:00,84.822,85.009,84.798,84.87,551800000.0
2007-11-29 10:30:00,84.88,85.201,84.872,85.184,400000000.0
2007-11-29 10:45:00,85.188,85.218,85.099,85.128,625000000.0
2007-11-29 11:00:00,85.124,85.165,84.963,85.007,572000000.0
2007-11-29 11:15:00,85.011,85.011,84.835,84.846,593400000.0
2007-11-29 11:30:00,84.831,85.026,84.831,84.982,441600000.0
2007-11-29 11:45:00,84.983,85.061,84.956,85.006,600000000.0
2007-11-29 12:00:00,84.996,85.093,84.95,85.093,371200000.0
2007-11-29 12:15:00,85.074,85.131,84.787,84.798,609200000.0
2007-11-29 12:30:00,84.869,84.917,84.784,84.798,457400000.0
2007-11-29 12:45:00,84.825,85.002,84.825,84.956,337000000.0
2007-11-29 13:00:00,84.958,84.967,84.67,84.685,268600000.0
2007-11-29 13:15:00,84.708,84.798,84.643,84.675,367200000.0
2007-11-29 13:30:00,84.679,84.805,84.638,84.77,326400000.0
2007-11-29 13:45:00,84.762,84.767,84.594,84.616,372400000.0
2007-11-29 14:00:00,84.62,84.672,84.527,84.672,283200000.0
2007-11-29 14:15:00,84.694,84.789,84.684,84.715,311800000.0
2007-11-29 14:30:00,84.727,84.852,84.621,84.837,211800000.0
2007-11-29 14:45:00,84.818,84.947,84.818,84.858,206400000.0
2007-11-29 15:00:00,84.838,84.861,84.777,84.834,201200000.0
2007-11-29 15:15:00,84.833,84.84,84.537,84.556,211400000.0
2007-11-29 15:30:00,84.528,84.587,84.401,84.445,209000000.0
2007-11-29 15:45:00,84.439,84.572,84.401,84.537,191800000.0
2007-11-29 16:00:00,84.542,84.542,84.375,84.476,196200000.0
2007-11-29 16:15:00,84.464,84.514,84.404,84.415,191200000.0
2007-11-29 16:30:00,84.427,84.556,84.268,84.525,201400000.0
2007-11-29 16:45:00,84.528,84.555,84.346,84.54,216800000.0
2007-11-29 17:00:00,84.5,84.52,84.124,84.16,205000000.0
2007-11-29 17:15:00,84.167,84.411,84.167,84.292,187400000.0
2007-11-29 17:30:00,84.323,84.434,84.253,84.424,187400000.0
2007-11-29 17:45:00,84.431,84.439,84.202,84.307,195800000.0
2007-11-29 18:00:00,84.306,84.789,84.22,84.729,207200000.0
2007-11-29 18:15:00,84.738,84.74,84.522,84.635,193200000.0
2007-11-29 18:30:00,84.658,85.027,84.658,85.027,191400000.0
2007-11-29 18:45:00,85.045,85.09,84.838,84.854,194600000.0
2007-11-29 19:00:00,84.843,84.939,84.747,84.747,204200000.0
2007-11-29 19:15:00,84.727,84.727,84.532,84.598,208400000.0
2007-11-29 19:30:00,84.621,84.638,84.468,84.536,209400000.0
2007-11-29 19:45:00,84.529,84.537,84.304,84.369,194600000.0
2007-11-29 20:00:00,84.388,84.47,84.235,84.456,195000000.0
2007-11-29 20:15:00,84.45,84.485,84.361,84.361,194600000.0
2007-11-29 20:30:00,84.381,84.492,84.247,84.247,194000000.0
2007-11-29 20:45:00,84.233,84.434,84.212,84.401,180000000.0
2007-11-29 21:00:00,84.399,84.495,84.381,84.48,195200000.0
2007-11-29 21:15:00,84.488,84.548,84.446,84.547,190200000.0
2007-11-29 21:30:00,84.551,84.556,84.489,84.542,186600000.0
2007-11-29 21:45:00,84.579,84.685,84.464,84.646,174200000.0
2007-11-29 22:00:00,84.645,84.702,84.52,84.521,179200000.0
2007-11-29 22:15:00,84.525,84.575,84.5,84.569,182800000.0
2007-11-29 22:30:00,84.581,84.626,84.543,84.626,181200000.0
2007-11-29 22:45:00,84.634,84.68,84.598,84.636,177400000.0
2007-11-29 23:00:00,84.626,84.729,84.614,84.703,185800000.0
2007-11-29 23:15:00,84.726,84.792,84.656,84.731,175800000.0
2007-11-29 23:30:00,84.761,84.802,84.679,84.75,188400000.0
2007-11-29 23:45:00,84.743,84.831,84.682,84.682,189600000.0
2007-11-30 00:00:00,84.676,84.723,84.607,84.607,168000000.0
2007-11-30 00:15:00,84.619,84.681,84.592,84.655,173800000.0
2007-11-30 00:30:00,84.656,84.692,84.562,84.68,176800000.0
2007-11-30 00:45:00,84.683,84.76,84.526,84.648,178600000.0
2007-11-30 01:00:00,84.643,84.719,84.611,84.671,179200000.0
2007-11-30 01:15:00,84.669,84.75,84.59,84.736,158000000.0
2007-11-30 01:30:00,84.706,84.706,84.467,84.496,168000000.0
2007-11-30 01:45:00,84.48,84.594,84.465,84.594,186600000.0
2007-11-30 02:00:00,84.585,84.679,84.543,84.611,191800000.0
2007-11-30 02:15:00,84.598,84.628,84.485,84.498,187000000.0
2007-11-30 02:30:00,84.49,84.763,84.474,84.758,188200000.0
2007-11-30 02:45:00,84.752,85.017,84.749,84.998,190800000.0
2007-11-30 03:00:00,85.0,85.155,84.993,85.081,184000000.0
2007-11-30 03:15:00,85.056,85.105,84.959,85.036,193000000.0
2007-11-30 03:30:00,85.051,85.051,84.927,85.028,208800000.0
2007-11-30 03:45:00,85.007,85.11,84.971,85.025,184800000.0
2007-11-30 04:00:00,85.005,85.022,84.918,84.927,192800000.0
2007-11-30 04:15:00,84.916,84.932,84.823,84.829,235800000.0
2007-11-30 04:30:00,84.81,84.855,84.756,84.841,198400000.0
2007-11-30 04:45:00,84.843,84.905,84.785,84.902,235200000.0
2007-11-30 05:00:00,84.868,84.964,84.847,84.952,204400000.0
2007-11-30 05:15:00,84.945,85.25,84.945,85.232,226000000.0
2007-11-30 05:30:00,85.218,85.298,85.102,85.298,183000000.0
2007-11-30 05:45:00,85.318,85.318,85.218,85.218,205600000.0
2007-11-30 06:00:00,85.224,85.3,85.224,85.3,226400000.0
2007-11-30 06:15:00,85.29,85.376,85.193,85.338,201800000.0
2007-11-30 06:30:00,85.335,85.413,85.193,85.2,234800000.0
2007-11-30 06:45:00,85.181,85.278,85.167,85.231,209600000.0
2007-11-30 07:00:00,85.229,85.255,85.154,85.21,212200000.0
2007-11-30 07:15:00,85.197,85.2,85.125,85.187,195800000.0
2007-11-30 07:30:00,85.203,85.315,85.14,85.206,239800000.0
2007-11-30 07:45:00,85.198,85.198,85.085,85.122,256400000.0
2007-11-30 08:00:00,85.121,85.163,85.07,85.141,222200000.0
2007-11-30 08:15:00,85.122,85.157,85.065,85.15,194000000.0
2007-11-30 08:30:00,85.144,85.202,85.067,85.141,289400000.0
2007-11-30 08:45:00,85.144,85.211,85.112,85.118,331400000.0
2007-11-30 09:00:00,85.15,85.19,85.098,85.147,341000000.0
2007-11-30 09:15:00,85.132,85.171,85.003,85.118,740400000.0
2007-11-30 09:30:00,85.066,85.144,84.965,85.066,528200000.0
2007-11-30 09:45:00,85.062,85.149,85.042,85.081,439800000.0
2007-11-30 10:00:00,85.098,85.121,84.915,84.923,613800000.0
2007-11-30 10:15:00,84.922,84.971,84.879,84.9,551400000.0
2007-11-30 10:30:00,84.906,84.968,84.883,84.943,402400000.0
2007-11-30 10:45:00,84.952,85.005,84.934,84.995,626400000.0
2007-11-30 11:00:00,84.995,85.017,84.914,84.996,574000000.0
2007-11-30 11:15:00,84.989,85.14,84.976,85.127,593000000.0
2007-11-30 11:30:00,85.125,85.221,85.109,85.145,440800000.0
2007-11-30 11:45:00,85.136,85.265,85.081,85.263,600800000.0
2007-11-30 12:00:00,85.275,85.525,85.27,85.461,363600000.0
2007-11-30 12:15:00,85.456,85.729,85.416,85.487,608800000.0
2007-11-30 12:30:00,85.564,85.612,85.441,85.446,458400000.0
2007-11-30 12:45:00,85.462,85.479,85.303,85.345,336800000.0
2007-11-30 13:00:00,85.35,85.498,85.346,85.485,268600000.0
2007-11-30 13:15:00,85.486,85.522,85.475,85.514,369600000.0
2007-11-30 13:30:00,85.521,85.644,85.501,85.547,327200000.0
2007-11-30 13:45:00,85.548,85.548,85.425,85.425,372800000.0
2007-11-30 14:00:00,85.408,85.496,85.356,85.496,284000000.0
2007-11-30 14:15:00,85.519,85.695,85.486,85.679,309600000.0
2007-11-30 14:30:00,85.65,85.729,85.543,85.645,209800000.0
2007-11-30 14:45:00,85.634,85.655,85.457,85.459,206000000.0
2007-11-30 15:00:00,85.457,85.532,85.407,85.522,201200000.0
2007-11-30 15:15:00,85.519,85.529,85.379,85.429,211600000.0
2007-11-30 15:30:00,85.444,85.564,85.339,85.564,210400000.0
2007-11-30 15:45:00,85.562,85.715,85.558,85.657,191400000.0
2007-11-30 16:00:00,85.657,85.85,85.615,85.792,195800000.0
2007-11-30 16:15:00,85.799,85.887,85.723,85.734,193400000.0
2007-11-30 16:30:00,85.734,85.778,85.632,85.632,200800000.0
2007-11-30 16:45:00,85.616,85.629,85.507,85.585,217600000.0
2007-11-30 17:00:00,85.561,85.644,85.42,85.441,205000000.0
2007-11-30 17:15:00,85.457,85.514,85.356,85.49,187200000.0
2007-11-30 17:30:00,85.493,85.551,85.43,85.43,187200000.0
2007-11-30 17:45:00,85.414,85.414,85.013,85.013,195600000.0
2007-11-30 18:00:00,84.985,85.093,84.974,84.993,206000000.0
2007-11-30 18:15:00,84.97,85.052,84.8,85.048,193000000.0
2007-11-30 18:30:00,85.043,85.068,84.955,85.013,191800000.0
2007-11-30 18:45:00,85.013,85.164,84.942,85.067,195200000.0
2007-11-30 19:00:00,85.064,85.072,84.775,84.795,204800000.0
2007-11-30 19:15:00,84.809,84.814,84.473,84.583,208800000.0
2007-11-30 19:30:00,84.584,84.584,84.359,84.429,208200000.0
2007-11-30 19:45:00,84.419,84.58,84.402,84.58,176400000.0
2007-11-30 20:00:00,84.602,84.616,84.313,84.399,195400000.0
2007-11-30 20:15:00,84.411,84.479,84.342,84.479,193000000.0
2007-11-30 20:30:00,84.491,84.612,84.455,84.477,193600000.0
2007-11-30 20:45:00,84.502,84.505,84.362,84.362,186000000.0
2007-11-30 21:00:00,84.369,84.421,84.245,84.421,198200000.0
2007-11-30 21:15:00,84.396,84.511,84.385,84.498,194400000.0
2007-11-30 21:30:00,84.516,84.58,84.442,84.577,186400000.0
2007-11-30 21:45:00,84.58,84.607,84.442,84.558,185000000.0
2007-11-30 22:00:00,84.552,84.572,84.443,84.524,186400000.0
2007-11-30 22:15:00,84.523,84.666,84.516,84.663,181200000.0
2007-11-30 22:30:00,84.657,84.66,84.549,84.614,185000000.0
2007-11-30 22:45:00,84.61,84.662,84.543,84.659,180200000.0
2007-11-30 23:00:00,84.674,84.901,84.672,84.896,174000000.0
2007-11-30 23:15:00,84.887,84.971,84.79,84.859,178000000.0
2007-11-30 23:30:00,84.869,84.962,84.841,84.894,190400000.0
2007-11-30 23:45:00,84.89,84.974,84.887,84.939,189800000.0
2007-12-03 00:00:00,84.627,84.669,84.465,84.56,166200000.0
2007-12-03 00:15:00,84.569,84.591,84.428,84.512,168200000.0
2007-12-03 00:30:00,84.505,84.65,84.491,84.591,168000000.0
2007-12-03 00:45:00,84.584,84.758,84.584,84.733,172200000.0
2007-12-03 01:00:00,84.708,84.727,84.62,84.679,157600000.0
2007-12-03 01:15:00,84.678,84.733,84.645,84.68,156600000.0
2007-12-03 01:30:00,84.689,84.713,84.622,84.685,178600000.0
2007-12-03 01:45:00,84.674,84.79,84.661,84.714,179200000.0
2007-12-03 02:00:00,84.714,84.807,84.714,84.797,190000000.0
2007-12-03 02:15:00,84.778,84.778,84.643,84.683,179800000.0
2007-12-03 02:30:00,84.642,84.652,84.556,84.584,186000000.0
2007-12-03 02:45:00,84.586,84.727,84.554,84.727,190800000.0
2007-12-03 03:00:00,84.721,84.721,84.561,84.584,170000000.0
2007-12-03 03:15:00,84.57,84.683,84.548,84.64,189600000.0
2007-12-03 03:30:00,84.68,84.703,84.619,84.701,201400000.0
2007-12-03 03:45:00,84.693,84.701,84.522,84.522,177000000.0
2007-12-03 04:00:00,84.521,84.537,84.256,84.404,190800000.0
2007-12-03 04:15:00,84.405,84.415,84.313,84.334,236000000.0
2007-12-03 04:30:00,84.343,84.411,84.272,84.324,191200000.0
2007-12-03 04:45:00,84.303,84.303,84.179,84.243,233000000.0
2007-12-03 05:00:00,84.206,84.28,84.159,84.171,207600000.0
2007-12-03 05:15:00,84.166,84.189,84.11,84.135,227200000.0
2007-12-03 05:30:00,84.123,84.252,84.117,84.24,187600000.0
2007-12-03 05:45:00,84.257,84.264,84.185,84.193,204200000.0
2007-12-03 06:00:00,84.177,84.331,84.145,84.331,226000000.0
2007-12-03 06:15:00,84.345,84.364,84.245,84.319,203600000.0
2007-12-03 06:30:00,84.308,84.341,84.252,84.268,235600000.0
2007-12-03 06:45:00,84.26,84.293,84.197,84.221,209000000.0
2007-12-03 07:00:00,84.237,84.271,84.208,84.255,212200000.0
2007-12-03 07:15:00,84.247,84.336,84.226,84.299,195600000.0
2007-12-03 07:30:00,84.311,84.419,84.298,84.387,239800000.0
2007-12-03 07:45:00,84.396,84.444,84.332,84.442,254200000.0
2007-12-03 08:00:00,84.469,84.502,84.407,84.438,222800000.0
2007-12-03 08:15:00,84.446,84.586,84.446,84.507,193400000.0
2007-12-03 08:30:00,84.51,84.555,84.476,84.544,289200000.0
2007-12-03 08:45:00,84.547,84.555,84.312,84.438,328200000.0
2007-12-03 09:00:00,84.447,84.518,84.407,84.484,342600000.0
2007-12-03 09:15:00,84.471,84.653,84.455,84.518,739200000.0
2007-12-03 09:30:00,84.522,84.536,84.437,84.453,530200000.0
2007-12-03 09:45:00,84.449,84.567,84.39,84.526,437400000.0
2007-12-03 10:00:00,84.552,84.621,84.487,84.522,614400000.0
2007-12-03 10:15:00,84.517,84.649,84.501,84.52,551600000.0
2007-12-03 10:30:00,84.516,84.543,84.487,84.521,401400000.0
2007-12-03 10:45:00,84.521,84.527,84.354,84.354,627400000.0
2007-12-03 11:00:00,84.337,84.376,84.098,84.362,573000000.0
2007-12-03 11:15:00,84.368,84.368,84.209,84.223,594000000.0
2007-12-03 11:30:00,84.219,84.253,84.156,84.253,438800000.0
2007-12-03 11:45:00,84.247,84.407,84.237,84.405,602200000.0
2007-12-03 12:00:00,84.432,84.561,84.365,84.557,372600000.0
2007-12-03 12:15:00,84.542,84.619,84.476,84.482,610600000.0
2007-12-03 12:30:00,84.556,84.631,84.462,84.511,459200000.0
2007-12-03 12:45:00,84.495,84.676,84.479,84.571,335400000.0
2007-12-03 13:00:00,84.577,84.592,84.431,84.487,268200000.0
2007-12-03 13:15:00,84.484,84.599,84.482,84.585,367200000.0
2007-12-03 13:30:00,84.586,84.591,84.449,84.497,326600000.0
2007-12-03 13:45:00,84.493,84.554,84.491,84.525,372200000.0
2007-12-03 14:00:00,84.508,84.641,84.497,84.618,281200000.0
2007-12-03 14:15:00,84.615,84.627,84.535,84.541,310800000.0
2007-12-03 14:30:00,84.558,84.609,84.444,84.477,211200000.0
2007-12-03 14:45:00,84.463,84.523,84.463,84.495,205600000.0
2007-12-03 15:00:00,84.496,84.57,84.445,84.445,201000000.0
2007-12-03 15:15:00,84.4,84.454,84.338,84.453,210400000.0
2007-12-03 15:30:00,84.465,84.542,84.435,84.542,210200000.0
2007-12-03 15:45:00,84.521,84.529,84.468,84.518,190600000.0
2007-12-03 16:00:00,84.523,84.556,84.435,84.437,197200000.0
2007-12-03 16:15:00,84.436,84.454,84.366,84.381,193600000.0
2007-12-03 16:30:00,84.404,84.449,84.303,84.38,200600000.0
2007-12-03 16:45:00,84.396,84.513,84.362,84.513,218800000.0
2007-12-03 17:00:00,84.46,84.539,84.373,84.373,205400000.0
2007-12-03 17:15:00,84.368,84.528,84.345,84.514,187200000.0
2007-12-03 17:30:00,84.522,84.634,84.522,84.587,186600000.0
2007-12-03 17:45:00,84.59,84.783,84.528,84.755,194000000.0
2007-12-03 18:00:00,84.747,84.75,84.567,84.571,205800000.0
2007-12-03 18:15:00,84.55,84.688,84.515,84.63,193400000.0
2007-12-03 18:30:00,84.659,84.697,84.574,84.582,191800000.0
2007-12-03 18:45:00,84.584,84.633,84.531,84.624,195200000.0
2007-12-03 19:00:00,84.625,84.654,84.52,84.596,209400000.0
2007-12-03 19:15:00,84.602,84.606,84.489,84.571,208400000.0
2007-12-03 19:30:00,84.589,84.633,84.579,84.601,209000000.0
2007-12-03 19:45:00,84.577,84.658,84.523,84.564,175200000.0
2007-12-03 20:00:00,84.581,84.604,84.501,84.501,195600000.0
2007-12-03 20:15:00,84.518,84.527,84.388,84.422,190600000.0
2007-12-03 20:30:00,84.416,84.487,84.398,84.448,196600000.0
2007-12-03 20:45:00,84.463,84.522,84.338,84.338,180800000.0
2007-12-03 21:00:00,84.349,84.474,84.341,84.414,194400000.0
2007-12-03 21:15:00,84.389,84.464,84.372,84.407,189200000.0
2007-12-03 21:30:00,84.398,84.453,84.378,84.441,189200000.0
2007-12-03 21:45:00,84.434,84.535,84.376,84.507,186400000.0
2007-12-03 22:00:00,84.489,84.536,84.346,84.364,181800000.0
2007-12-03 22:15:00,84.376,84.519,84.351,84.353,172000000.0
2007-12-03 22:30:00,84.363,84.368,84.266,84.342,179600000.0
2007-12-03 22:45:00,84.341,84.352,84.256,84.275,172200000.0
2007-12-03 23:00:00,84.275,84.39,84.257,84.39,180200000.0
2007-12-03 23:15:00,84.391,84.392,84.167,84.228,187600000.0
2007-12-03 23:30:00,84.235,84.248,84.094,84.177,190200000.0
2007-12-03 23:45:00,84.166,84.334,84.166,84.316,187600000.0
2007-12-04 00:00:00,84.315,84.405,84.267,84.354,172200000.0
2007-12-04 00:15:00,84.352,84.405,84.276,84.356,174800000.0
2007-12-04 00:30:00,84.35,84.425,84.338,84.369,166800000.0
2007-12-04 00:45:00,84.345,84.429,84.285,84.399,177400000.0
2007-12-04 01:00:00,84.375,84.482,84.37,84.423,152000000.0
2007-12-04 01:15:00,84.422,84.442,84.376,84.417,155000000.0
2007-12-04 01:30:00,84.417,84.434,84.297,84.372,166200000.0
2007-12-04 01:45:00,84.378,84.426,84.343,84.415,168000000.0
2007-12-04 02:00:00,84.417,84.467,84.355,84.377,184800000.0
2007-12-04 02:15:00,84.375,84.389,84.25,84.263,179600000.0
2007-12-04 02:30:00,84.215,84.246,84.043,84.074,191800000.0
2007-12-04 02:45:00,84.072,84.195,84.072,84.162,190400000.0
2007-12-04 03:00:00,84.18,84.183,84.004,84.054,179200000.0
2007-12-04 03:15:00,84.046,84.055,83.981,84.037,191600000.0
2007-12-04 03:30:00,84.078,84.175,84.059,84.119,212200000.0
2007-12-04 03:45:00,84.113,84.156,84.077,84.099,181200000.0
2007-12-04 04:00:00,84.099,84.178,84.021,84.178,189200000.0
2007-12-04 04:15:00,84.183,84.254,84.125,84.197,235200000.0
2007-12-04 04:30:00,84.19,84.217,84.122,84.209,197200000.0
2007-12-04 04:45:00,84.182,84.214,84.101,84.101,234000000.0
2007-12-04 05:00:00,84.111,84.207,84.08,84.193,204600000.0
2007-12-04 05:15:00,84.208,84.302,84.208,84.292,225800000.0
2007-12-04 05:30:00,84.293,84.313,84.162,84.307,181600000.0
2007-12-04 05:45:00,84.316,84.316,84.262,84.298,203600000.0
2007-12-04 06:00:00,84.305,84.318,84.186,84.221,227600000.0
2007-12-04 06:15:00,84.23,84.317,84.162,84.299,204400000.0
2007-12-04 06:30:00,84.307,84.307,84.252,84.291,234600000.0
2007-12-04 06:45:00,84.297,84.297,83.855,83.855,209000000.0
2007-12-04 07:00:00,83.82,83.938,83.82,83.882,211800000.0
2007-12-04 07:15:00,83.867,83.89,83.742,83.806,193400000.0
2007-12-04 07:30:00,83.799,83.855,83.779,83.779,240800000.0
2007-12-04 07:45:00,83.789,83.976,83.741,83.975,254600000.0
2007-12-04 08:00:00,83.96,84.122,83.95,83.977,222600000.0
2007-12-04 08:15:00,83.966,84.022,83.932,83.988,192800000.0
2007-12-04 08:30:00,83.99,84.031,83.881,84.016,287200000.0
2007-12-04 08:45:00,84.009,84.088,83.994,84.001,328200000.0
2007-12-04 09:00:00,84.005,84.063,83.974,83.996,343600000.0
2007-12-04 09:15:00,84.029,84.037,83.953,83.986,738400000.0
2007-12-04 09:30:00,83.991,84.104,83.97,84.057,529800000.0
2007-12-04 09:45:00,84.046,84.111,84.036,84.105,436600000.0
2007-12-04 10:00:00,84.109,84.242,84.054,84.054,611400000.0
2007-12-04 10:15:00,84.062,84.239,84.062,84.178,552200000.0
2007-12-04 10:30:00,84.19,84.208,84.026,84.052,402800000.0
2007-12-04 10:45:00,84.053,84.053,83.946,83.978,626400000.0
2007-12-04 11:00:00,83.985,84.04,83.864,83.903,572200000.0
2007-12-04 11:15:00,83.908,83.945,83.817,83.865,592000000.0
2007-12-04 11:30:00,83.856,84.034,83.837,83.956,439000000.0
2007-12-04 11:45:00,83.956,84.008,83.939,83.969,603000000.0
2007-12-04 12:00:00,83.964,83.99,83.674,83.703,378600000.0
2007-12-04 12:15:00,83.714,83.864,83.714,83.744,607400000.0
2007-12-04 12:30:00,83.829,83.836,83.728,83.729,459400000.0
2007-12-04 12:45:00,83.709,83.951,83.675,83.951,339000000.0
2007-12-04 13:00:00,83.952,83.989,83.872,83.891,269200000.0
2007-12-04 13:15:00,83.893,83.895,83.822,83.837,366600000.0
2007-12-04 13:30:00,83.851,83.867,83.787,83.848,326800000.0
2007-12-04 13:45:00,83.835,83.864,83.731,83.747,371200000.0
2007-12-04 14:00:00,83.729,83.824,83.707,83.786,283200000.0
2007-12-04 14:15:00,83.781,83.927,83.74,83.904,310000000.0
2007-12-04 14:30:00,83.867,83.867,83.711,83.788,210200000.0
2007-12-04 14:45:00,83.773,83.816,83.624,83.681,205800000.0
2007-12-04 15:00:00,83.67,83.722,83.645,83.687,201000000.0
2007-12-04 15:15:00,83.684,83.732,83.604,83.652,212000000.0
2007-12-04 15:30:00,83.68,83.788,83.633,83.743,204800000.0
2007-12-04 15:45:00,83.745,83.77,83.7,83.701,192800000.0
2007-12-04 16:00:00,83.694,83.694,83.515,83.567,196800000.0
2007-12-04 16:15:00,83.584,83.637,83.457,83.496,191600000.0
2007-12-04 16:30:00,83.506,83.526,83.313,83.404,201200000.0
2007-12-04 16:45:00,83.39,83.393,83.211,83.338,215200000.0
2007-12-04 17:00:00,83.318,83.569,83.237,83.562,201800000.0
2007-12-04 17:15:00,83.559,83.763,83.413,83.747,186600000.0
2007-12-04 17:30:00,83.752,83.824,83.726,83.803,187000000.0
2007-12-04 17:45:00,83.802,83.809,83.519,83.617,194600000.0
2007-12-04 18:00:00,83.625,83.735,83.519,83.735,207000000.0
2007-12-04 18:15:00,83.731,83.828,83.693,83.757,192800000.0
2007-12-04 18:30:00,83.744,83.752,83.628,83.68,191800000.0
2007-12-04 18:45:00,83.68,83.691,83.57,83.57,195200000.0
2007-12-04 19:00:00,83.568,83.631,83.531,83.599,205200000.0
2007-12-04 19:15:00,83.615,83.662,83.579,83.658,210800000.0
2007-12-04 19:30:00,83.657,83.659,83.588,83.633,210400000.0
2007-12-04 19:45:00,83.62,83.764,83.62,83.764,174800000.0
2007-12-04 20:00:00,83.76,83.896,83.754,83.799,194000000.0
2007-12-04 20:15:00,83.8,83.818,83.749,83.749,189800000.0
2007-12-04 20:30:00,83.745,83.835,83.745,83.82,204000000.0
2007-12-04 20:45:00,83.828,83.922,83.777,83.907,188800000.0
2007-12-04 21:00:00,83.916,83.946,83.793,83.855,195600000.0
2007-12-04 21:15:00,83.855,83.901,83.835,83.865,190200000.0
2007-12-04 21:30:00,83.87,83.888,83.827,83.847,186600000.0
2007-12-04 21:45:00,83.862,83.89,83.754,83.764,175200000.0
2007-12-04 22:00:00,83.711,83.909,83.711,83.888,186200000.0
2007-12-04 22:15:00,83.88,83.956,83.876,83.885,176000000.0
2007-12-04 22:30:00,83.884,83.905,83.732,83.769,178400000.0
2007-12-04 22:45:00,83.771,83.774,83.707,83.754,174800000.0
2007-12-04 23:00:00,83.749,83.753,83.711,83.736,170600000.0
2007-12-04 23:15:00,83.732,83.744,83.59,83.628,174400000.0
2007-12-04 23:30:00,83.631,83.665,83.53,83.653,190800000.0
2007-12-04 23:45:00,83.646,83.802,83.646,83.793,188800000.0
2007-12-05 00:00:00,83.773,83.793,83.642,83.642,169600000.0
2007-12-05 00:15:00,83.646,83.68,83.576,83.673,153000000.0
2007-12-05 00:30:00,83.672,83.756,83.504,83.756,192800000.0
2007-12-05 00:45:00,83.741,83.81,83.677,83.757,171000000.0
2007-12-05 01:00:00,83.728,83.818,83.65,83.748,159400000.0
2007-12-05 01:15:00,83.727,83.796,83.714,83.728,166200000.0
2007-12-05 01:30:00,83.727,83.8,83.708,83.768,161000000.0
2007-12-05 01:45:00,83.785,83.788,83.662,83.675,180400000.0
2007-12-05 02:00:00,83.668,83.707,83.621,83.659,182200000.0
2007-12-05 02:15:00,83.659,83.706,83.613,83.69,188800000.0
2007-12-05 02:30:00,83.689,83.708,83.574,83.686,186000000.0
2007-12-05 02:45:00,83.679,83.704,83.494,83.509,188800000.0
2007-12-05 03:00:00,83.517,83.584,83.318,83.318,185000000.0
2007-12-05 03:15:00,83.316,83.316,83.156,83.19,193200000.0
2007-12-05 03:30:00,83.193,83.395,83.193,83.395,205600000.0
2007-12-05 03:45:00,83.381,83.489,83.352,83.369,179400000.0
2007-12-05 04:00:00,83.375,83.514,83.26,83.511,189000000.0
2007-12-05 04:15:00,83.502,83.579,83.458,83.575,235600000.0
2007-12-05 04:30:00,83.584,83.834,83.527,83.828,191600000.0
2007-12-05 04:45:00,83.811,83.811,83.632,83.646,232800000.0
2007-12-05 05:00:00,83.61,83.729,83.61,83.69,206200000.0
2007-12-05 05:15:00,83.693,83.701,83.619,83.676,227600000.0
2007-12-05 05:30:00,83.664,83.722,83.622,83.674,180600000.0
2007-12-05 05:45:00,83.685,83.813,83.677,83.776,205600000.0
2007-12-05 06:00:00,83.764,83.889,83.756,83.888,226000000.0
2007-12-05 06:15:00,83.876,83.948,83.759,83.948,204400000.0
2007-12-05 06:30:00,83.942,83.942,83.825,83.828,235600000.0
2007-12-05 06:45:00,83.819,83.93,83.797,83.896,208400000.0
2007-12-05 07:00:00,83.886,84.001,83.836,83.934,220000000.0
2007-12-05 07:15:00,83.926,83.962,83.871,83.912,194800000.0
2007-12-05 07:30:00,83.909,83.991,83.895,83.936,247400000.0
2007-12-05 07:45:00,83.943,84.011,83.887,83.99,263200000.0
2007-12-05 08:00:00,83.996,84.034,83.959,83.987,222800000.0
2007-12-05 08:15:00,84.016,84.022,83.946,83.998,191800000.0
2007-12-05 08:30:00,84.005,84.042,83.936,84.034,288800000.0
2007-12-05 08:45:00,84.036,84.182,84.033,84.077,335800000.0
2007-12-05 09:00:00,84.083,84.401,84.083,84.376,339800000.0
2007-12-05 09:15:00,84.357,84.379,84.297,84.346,741000000.0
2007-12-05 09:30:00,84.343,84.357,84.238,84.267,529200000.0
2007-12-05 09:45:00,84.258,84.264,84.182,84.247,439000000.0
2007-12-05 10:00:00,84.23,84.242,84.042,84.156,612800000.0
2007-12-05 10:15:00,84.131,84.183,84.084,84.151,551800000.0
2007-12-05 10:30:00,84.165,84.173,84.032,84.047,404600000.0
2007-12-05 10:45:00,84.041,84.05,83.957,84.008,624600000.0
2007-12-05 11:00:00,84.024,84.341,84.015,84.334,572000000.0
2007-12-05 11:15:00,84.33,84.381,84.236,84.26,590000000.0
2007-12-05 11:30:00,84.27,84.311,84.133,84.211,440800000.0
2007-12-05 11:45:00,84.211,84.269,84.198,84.225,604800000.0
2007-12-05 12:00:00,84.232,84.36,84.232,84.256,367200000.0
2007-12-05 12:15:00,84.252,84.307,84.109,84.113,607200000.0
2007-12-05 12:30:00,84.18,84.219,84.087,84.213,457200000.0
2007-12-05 12:45:00,84.219,84.306,84.203,84.306,336000000.0
2007-12-05 13:00:00,84.312,84.384,84.185,84.196,267800000.0
2007-12-05 13:15:00,84.215,84.323,84.215,84.302,367800000.0
2007-12-05 13:30:00,84.313,84.391,84.236,84.251,325600000.0
2007-12-05 13:45:00,84.26,84.278,84.163,84.165,370400000.0
2007-12-05 14:00:00,84.165,84.263,84.129,84.196,281600000.0
2007-12-05 14:15:00,84.194,84.205,84.107,84.119,310200000.0
2007-12-05 14:30:00,84.103,84.235,84.028,84.203,209200000.0
2007-12-05 14:45:00,84.193,84.307,84.147,84.306,207200000.0
2007-12-05 15:00:00,84.342,84.536,84.331,84.448,201000000.0
2007-12-05 15:15:00,84.468,84.622,84.409,84.428,212000000.0
2007-12-05 15:30:00,84.407,84.747,84.381,84.747,207800000.0
2007-12-05 15:45:00,84.786,84.849,84.748,84.778,192200000.0
2007-12-05 16:00:00,84.787,84.814,84.651,84.651,195600000.0
2007-12-05 16:15:00,84.642,84.727,84.598,84.712,193600000.0
2007-12-05 16:30:00,84.692,84.754,84.629,84.658,200400000.0
2007-12-05 16:45:00,84.687,84.898,84.687,84.773,217000000.0
2007-12-05 17:00:00,84.754,84.882,84.677,84.812,204200000.0
2007-12-05 17:15:00,84.81,84.835,84.654,84.668,185200000.0
2007-12-05 17:30:00,84.674,84.749,84.578,84.726,186400000.0
2007-12-05 17:45:00,84.727,84.821,84.669,84.818,193800000.0
2007-12-05 18:00:00,84.821,84.977,84.72,84.975,205200000.0
2007-12-05 18:15:00,84.999,85.284,84.999,85.24,193600000.0
2007-12-05 18:30:00,85.264,85.271,85.148,85.179,191800000.0
2007-12-05 18:45:00,85.181,85.181,85.124,85.141,195400000.0
2007-12-05 19:00:00,85.144,85.199,85.116,85.193,205600000.0
2007-12-05 19:15:00,85.185,85.201,85.154,85.187,209400000.0
2007-12-05 19:30:00,85.179,85.24,85.167,85.213,208800000.0
2007-12-05 19:45:00,85.203,85.254,85.042,85.074,179600000.0
2007-12-05 20:00:00,85.046,85.053,84.802,84.833,195000000.0
2007-12-05 20:15:00,84.836,84.836,84.669,84.825,187200000.0
2007-12-05 20:30:00,84.838,84.967,84.837,84.91,190400000.0
2007-12-05 20:45:00,84.896,84.998,84.812,84.936,185800000.0
2007-12-05 21:00:00,84.949,84.96,84.865,84.903,206400000.0
2007-12-05 21:15:00,84.884,84.884,84.648,84.734,199400000.0
2007-12-05 21:30:00,84.741,84.741,84.619,84.627,196400000.0
2007-12-05 21:45:00,84.632,84.663,84.432,84.463,176000000.0
2007-12-05 22:00:00,84.431,85.033,84.431,85.033,173800000.0
2007-12-05 22:15:00,85.053,85.428,85.046,85.329,171600000.0
2007-12-05 22:30:00,85.307,85.354,85.244,85.321,174400000.0
2007-12-05 22:45:00,85.324,85.444,85.26,85.418,184800000.0
2007-12-05 23:00:00,85.409,85.43,85.269,85.322,192400000.0
2007-12-05 23:15:00,85.293,85.398,85.181,85.263,164200000.0
2007-12-05 23:30:00,85.272,85.299,85.151,85.219,190200000.0
2007-12-05 23:45:00,85.225,85.339,85.225,85.307,189200000.0
2007-12-06 00:00:00,85.302,85.459,85.263,85.459,177400000.0
2007-12-06 00:15:00,85.479,85.488,85.341,85.408,170600000.0
2007-12-06 00:30:00,85.42,85.663,85.417,85.652,184000000.0
2007-12-06 00:45:00,85.645,85.671,85.508,85.603,188200000.0
2007-12-06 01:00:00,85.611,85.672,85.49,85.647,156800000.0
2007-12-06 01:15:00,85.629,85.658,85.493,85.525,157800000.0
2007-12-06 01:30:00,85.531,85.531,85.354,85.392,172000000.0
2007-12-06 01:45:00,85.398,85.537,85.298,85.531,185000000.0
2007-12-06 02:00:00,85.518,85.569,85.465,85.562,189000000.0
2007-12-06 02:15:00,85.555,85.619,85.537,85.594,186000000.0
2007-12-06 02:30:00,85.592,85.765,85.574,85.76,186000000.0
2007-12-06 02:45:00,85.757,85.789,85.638,85.756,192400000.0
2007-12-06 03:00:00,85.765,85.922,85.735,85.814,183400000.0
2007-12-06 03:15:00,85.804,85.863,85.783,85.808,201400000.0
2007-12-06 03:30:00,85.822,85.822,85.672,85.731,200600000.0
2007-12-06 03:45:00,85.705,85.795,85.631,85.731,173600000.0
2007-12-06 04:00:00,85.731,85.758,85.626,85.68,202000000.0
2007-12-06 04:15:00,85.684,85.717,85.649,85.662,235400000.0
2007-12-06 04:30:00,85.659,85.707,85.606,85.606,190800000.0
2007-12-06 04:45:00,85.579,85.671,85.547,85.671,233600000.0
2007-12-06 05:00:00,85.665,85.67,85.554,85.58,206400000.0
2007-12-06 05:15:00,85.59,85.604,85.472,85.517,227600000.0
2007-12-06 05:30:00,85.521,85.531,85.438,85.488,182600000.0
2007-12-06 05:45:00,85.494,85.539,85.473,85.519,204200000.0
2007-12-06 06:00:00,85.5,85.531,85.468,85.526,227600000.0
2007-12-06 06:15:00,85.525,85.554,85.396,85.469,204000000.0
2007-12-06 06:30:00,85.459,85.5,85.458,85.496,236000000.0
2007-12-06 06:45:00,85.499,85.518,85.475,85.475,209400000.0
2007-12-06 07:00:00,85.467,85.472,85.413,85.464,213400000.0
2007-12-06 07:15:00,85.456,85.526,85.451,85.482,195600000.0
2007-12-06 07:30:00,85.467,85.562,85.467,85.547,242000000.0
2007-12-06 07:45:00,85.566,85.595,85.512,85.547,256000000.0
2007-12-06 08:00:00,85.541,85.628,85.532,85.62,220400000.0
2007-12-06 08:15:00,85.636,85.642,85.581,85.614,192800000.0
2007-12-06 08:30:00,85.598,85.598,85.525,85.553,289200000.0
2007-12-06 08:45:00,85.547,85.552,85.371,85.438,334800000.0
2007-12-06 09:00:00,85.437,85.469,85.373,85.442,341000000.0
2007-12-06 09:15:00,85.433,85.494,85.4,85.422,736800000.0
2007-12-06 09:30:00,85.41,85.54,85.4,85.52,530200000.0
2007-12-06 09:45:00,85.5,85.527,85.392,85.392,438000000.0
2007-12-06 10:00:00,85.39,85.412,85.323,85.38,612600000.0
2007-12-06 10:15:00,85.378,85.378,85.296,85.296,553200000.0
2007-12-06 10:30:00,85.271,85.359,85.107,85.145,402600000.0
2007-12-06 10:45:00,85.142,85.231,85.113,85.231,628000000.0
2007-12-06 11:00:00,85.235,85.306,85.212,85.24,570200000.0
2007-12-06 11:15:00,85.253,85.268,85.11,85.176,592400000.0
2007-12-06 11:30:00,85.16,85.165,85.016,85.033,441600000.0
2007-12-06 11:45:00,85.046,85.139,85.046,85.104,599000000.0
2007-12-06 12:00:00,85.11,85.332,85.08,85.287,369800000.0
2007-12-06 12:15:00,85.281,85.503,85.277,85.381,607200000.0
2007-12-06 12:30:00,85.449,85.534,85.354,85.527,458800000.0
2007-12-06 12:45:00,85.527,85.62,85.527,85.579,337000000.0
2007-12-06 13:00:00,85.587,85.626,85.551,85.587,268800000.0
2007-12-06 13:15:00,85.582,85.663,85.569,85.658,367800000.0
2007-12-06 13:30:00,85.663,85.719,85.628,85.663,326200000.0
2007-12-06 13:45:00,85.669,85.737,85.664,85.737,371600000.0
2007-12-06 14:00:00,85.745,85.755,85.609,85.609,283200000.0
2007-12-06 14:15:00,85.6,85.691,85.596,85.662,311600000.0
2007-12-06 14:30:00,85.641,85.781,85.565,85.779,209800000.0
2007-12-06 14:45:00,85.757,85.777,85.629,85.705,205800000.0
2007-12-06 15:00:00,85.699,85.706,85.5,85.577,201000000.0
2007-12-06 15:15:00,85.596,85.663,85.538,85.549,210600000.0
2007-12-06 15:30:00,85.572,85.675,85.479,85.534,210800000.0
2007-12-06 15:45:00,85.508,85.624,85.472,85.491,191200000.0
2007-12-06 16:00:00,85.475,85.479,85.349,85.376,196200000.0
2007-12-06 16:15:00,85.374,85.388,85.303,85.314,193800000.0
2007-12-06 16:30:00,85.348,85.451,85.338,85.42,201400000.0
2007-12-06 16:45:00,85.411,85.68,85.411,85.663,216800000.0
2007-12-06 17:00:00,85.668,85.88,85.643,85.843,205000000.0
2007-12-06 17:15:00,85.857,85.877,85.744,85.753,186400000.0
2007-12-06 17:30:00,85.762,85.877,85.762,85.872,185800000.0
2007-12-06 17:45:00,85.886,86.027,85.886,86.017,195400000.0
2007-12-06 18:00:00,86.021,86.021,85.88,85.929,205800000.0
2007-12-06 18:15:00,85.916,85.937,85.759,85.854,194200000.0
2007-12-06 18:30:00,85.861,85.88,85.748,85.781,191400000.0
2007-12-06 18:45:00,85.777,85.845,85.697,85.809,194600000.0
2007-12-06 19:00:00,85.804,85.903,85.794,85.89,204600000.0
2007-12-06 19:15:00,85.91,86.067,85.91,85.975,208200000.0
2007-12-06 19:30:00,85.98,86.046,85.941,86.024,210000000.0
2007-12-06 19:45:00,86.021,86.108,85.943,86.108,184800000.0
2007-12-06 20:00:00,86.109,86.225,86.109,86.225,195600000.0
2007-12-06 20:15:00,86.239,86.266,86.186,86.242,192200000.0
2007-12-06 20:30:00,86.233,86.319,86.175,86.291,206600000.0
2007-12-06 20:45:00,86.278,86.278,86.151,86.22,188200000.0
2007-12-06 21:00:00,86.196,86.381,86.176,86.365,198600000.0
2007-12-06 21:15:00,86.363,86.403,86.327,86.35,199800000.0
2007-12-06 21:30:00,86.352,86.42,86.337,86.416,186400000.0
2007-12-06 21:45:00,86.424,86.657,86.424,86.585,181200000.0
2007-12-06 22:00:00,86.597,86.645,86.525,86.576,187800000.0
2007-12-06 22:15:00,86.58,86.616,86.521,86.54,175800000.0
2007-12-06 22:30:00,86.543,86.558,86.486,86.552,184000000.0
2007-12-06 22:45:00,86.558,86.58,86.464,86.504,183200000.0
2007-12-06 23:00:00,86.533,86.569,86.489,86.547,184200000.0
2007-12-06 23:15:00,86.55,86.561,86.388,86.47,175400000.0
2007-12-06 23:30:00,86.485,86.485,86.371,86.435,190400000.0
2007-12-06 23:45:00,86.414,86.546,86.411,86.501,188800000.0
2007-12-07 00:00:00,86.484,86.512,86.428,86.458,170600000.0
2007-12-07 00:15:00,86.466,86.472,86.351,86.419,174800000.0
2007-12-07 00:30:00,86.427,86.503,86.401,86.411,188600000.0
2007-12-07 00:45:00,86.397,86.402,86.259,86.365,171000000.0
2007-12-07 01:00:00,86.339,86.447,86.327,86.445,151800000.0
2007-12-07 01:15:00,86.447,86.476,86.396,86.42,161000000.0
2007-12-07 01:30:00,86.409,86.418,86.355,86.399,168400000.0
2007-12-07 01:45:00,86.397,86.526,86.385,86.518,175800000.0
2007-12-07 02:00:00,86.517,86.556,86.476,86.494,183200000.0
2007-12-07 02:15:00,86.484,86.491,86.391,86.42,190600000.0
2007-12-07 02:30:00,86.42,86.473,86.415,86.447,185000000.0
2007-12-07 02:45:00,86.444,86.518,86.4,86.457,190200000.0
2007-12-07 03:00:00,86.46,86.563,86.39,86.548,185400000.0
2007-12-07 03:15:00,86.545,86.632,86.515,86.527,198600000.0
2007-12-07 03:30:00,86.549,86.619,86.528,86.562,201600000.0
2007-12-07 03:45:00,86.578,86.584,86.454,86.484,174000000.0
2007-12-07 04:00:00,86.493,86.564,86.433,86.552,190800000.0
2007-12-07 04:15:00,86.554,86.616,86.503,86.587,235000000.0
2007-12-07 04:30:00,86.581,86.587,86.517,86.537,190800000.0
2007-12-07 04:45:00,86.53,86.544,86.511,86.543,231200000.0
2007-12-07 05:00:00,86.52,86.631,86.512,86.624,206800000.0
2007-12-07 05:15:00,86.627,86.643,86.578,86.616,226400000.0
2007-12-07 05:30:00,86.612,86.653,86.573,86.604,186600000.0
2007-12-07 05:45:00,86.613,86.63,86.567,86.597,205400000.0
2007-12-07 06:00:00,86.58,86.592,86.527,86.527,226800000.0
2007-12-07 06:15:00,86.502,86.55,86.441,86.506,202600000.0
2007-12-07 06:30:00,86.504,86.538,86.47,86.479,234600000.0
2007-12-07 06:45:00,86.477,86.505,86.42,86.435,207200000.0
2007-12-07 07:00:00,86.43,86.443,86.349,86.376,219000000.0
2007-12-07 07:15:00,86.378,86.401,86.281,86.342,194800000.0
2007-12-07 07:30:00,86.337,86.35,86.311,86.33,241000000.0
2007-12-07 07:45:00,86.335,86.477,86.275,86.477,254800000.0
2007-12-07 08:00:00,86.492,86.515,86.42,86.443,220400000.0
2007-12-07 08:15:00,86.453,86.476,86.375,86.401,193000000.0
2007-12-07 08:30:00,86.392,86.416,86.348,86.364,288800000.0
2007-12-07 08:45:00,86.384,86.545,86.37,86.538,330200000.0
2007-12-07 09:00:00,86.534,86.626,86.5,86.565,341600000.0
2007-12-07 09:15:00,86.568,86.583,86.444,86.475,739600000.0
2007-12-07 09:30:00,86.47,86.522,86.425,86.484,531000000.0
2007-12-07 09:45:00,86.48,86.48,86.376,86.403,438800000.0
2007-12-07 10:00:00,86.384,86.408,86.333,86.354,612800000.0
2007-12-07 10:15:00,86.366,86.391,86.285,86.372,550800000.0
2007-12-07 10:30:00,86.382,86.561,86.373,86.561,403400000.0
2007-12-07 10:45:00,86.573,86.662,86.542,86.612,627600000.0
2007-12-07 11:00:00,86.637,86.689,86.532,86.532,572800000.0
2007-12-07 11:15:00,86.522,86.573,86.491,86.54,593200000.0
2007-12-07 11:30:00,86.555,86.713,86.462,86.464,441000000.0
2007-12-07 11:45:00,86.475,86.556,86.441,86.539,600200000.0
2007-12-07 12:00:00,86.549,86.61,86.311,86.33,363600000.0
2007-12-07 12:15:00,86.316,86.452,86.263,86.314,606400000.0
2007-12-07 12:30:00,86.411,86.44,86.322,86.419,458800000.0
2007-12-07 12:45:00,86.425,86.512,86.405,86.512,337400000.0
2007-12-07 13:00:00,86.514,86.59,86.493,86.583,267400000.0
2007-12-07 13:15:00,86.583,86.663,86.521,86.521,367400000.0
2007-12-07 13:30:00,86.515,86.536,86.486,86.503,327200000.0
2007-12-07 13:45:00,86.497,86.503,86.438,86.477,372600000.0
2007-12-07 14:00:00,86.471,86.636,86.443,86.597,283200000.0
2007-12-07 14:15:00,86.586,86.658,86.563,86.654,311200000.0
2007-12-07 14:30:00,86.654,86.731,86.566,86.714,211200000.0
2007-12-07 14:45:00,86.728,86.816,86.724,86.793,204400000.0
2007-12-07 15:00:00,86.801,86.969,86.801,86.897,203200000.0
2007-12-07 15:15:00,86.885,86.973,86.752,86.769,212000000.0
2007-12-07 15:30:00,86.861,87.143,86.831,87.12,208800000.0
2007-12-07 15:45:00,87.1,87.141,86.964,87.141,192000000.0
2007-12-07 16:00:00,87.14,87.162,87.029,87.112,196800000.0
2007-12-07 16:15:00,87.105,87.215,87.083,87.146,192800000.0
2007-12-07 16:30:00,87.146,87.153,87.025,87.08,201600000.0
2007-12-07 16:45:00,87.04,87.125,86.956,87.099,218800000.0
2007-12-07 17:00:00,87.086,87.155,87.009,87.038,205800000.0
2007-12-07 17:15:00,87.053,87.057,86.882,86.891,186400000.0
2007-12-07 17:30:00,86.88,86.942,86.83,86.867,186400000.0
2007-12-07 17:45:00,86.87,86.923,86.711,86.923,195000000.0
2007-12-07 18:00:00,86.941,86.981,86.785,86.97,205200000.0
2007-12-07 18:15:00,86.969,87.021,86.86,86.933,193200000.0
2007-12-07 18:30:00,86.907,87.04,86.859,87.04,191400000.0
2007-12-07 18:45:00,87.047,87.138,86.994,87.023,194600000.0
2007-12-07 19:00:00,87.026,87.033,86.986,87.011,204400000.0
2007-12-07 19:15:00,87.025,87.028,86.78,86.78,209400000.0
2007-12-07 19:30:00,86.766,86.812,86.733,86.806,210000000.0
2007-12-07 19:45:00,86.775,86.788,86.653,86.674,189800000.0
2007-12-07 20:00:00,86.68,86.781,86.638,86.694,201600000.0
2007-12-07 20:15:00,86.694,86.713,86.587,86.632,190800000.0
2007-12-07 20:30:00,86.631,86.672,86.612,86.659,196200000.0
2007-12-07 20:45:00,86.656,86.704,86.614,86.685,184800000.0
2007-12-07 21:00:00,86.722,86.775,86.663,86.715,195400000.0
2007-12-07 21:15:00,86.722,86.771,86.698,86.767,199800000.0
2007-12-07 21:30:00,86.768,86.806,86.749,86.749,187000000.0
2007-12-07 21:45:00,86.741,86.753,86.651,86.687,177400000.0
2007-12-07 22:00:00,86.684,86.785,86.645,86.752,187600000.0
2007-12-07 22:15:00,86.741,86.741,86.654,86.669,174200000.0
2007-12-07 22:30:00,86.663,86.663,86.55,86.645,180400000.0
2007-12-07 22:45:00,86.658,86.686,86.593,86.606,168000000.0
2007-12-07 23:00:00,86.635,86.665,86.539,86.557,178200000.0
2007-12-07 23:15:00,86.56,86.589,86.472,86.574,179200000.0
2007-12-07 23:30:00,86.594,86.609,86.473,86.56,189200000.0
2007-12-07 23:45:00,86.553,86.734,86.537,86.691,188800000.0
2007-12-10 00:00:00,86.165,86.623,86.082,86.12,188000000.0
2007-12-10 00:15:00,86.139,86.175,86.031,86.094,174800000.0
2007-12-10 00:30:00,86.112,86.346,86.112,86.346,174200000.0
2007-12-10 00:45:00,86.35,86.412,86.272,86.374,172600000.0
2007-12-10 01:00:00,86.354,86.378,86.123,86.218,163000000.0
2007-12-10 01:15:00,86.231,86.363,86.169,86.363,167400000.0
2007-12-10 01:30:00,86.36,86.375,86.297,86.357,174400000.0
2007-12-10 01:45:00,86.377,86.468,86.328,86.45,191800000.0
2007-12-10 02:00:00,86.427,86.498,86.402,86.473,167400000.0
2007-12-10 02:15:00,86.468,86.483,86.344,86.375,158000000.0
2007-12-10 02:30:00,86.357,86.435,86.327,86.417,148600000.0
2007-12-10 02:45:00,86.43,86.43,86.173,86.185,143800000.0
2007-12-10 03:00:00,86.189,86.302,86.108,86.124,164800000.0
2007-12-10 03:15:00,86.148,86.189,86.089,86.089,168400000.0
2007-12-10 03:30:00,86.08,86.134,86.009,86.067,153000000.0
2007-12-10 03:45:00,86.083,86.155,86.083,86.149,161600000.0
2007-12-10 04:00:00,86.146,86.281,86.146,86.256,188600000.0
2007-12-10 04:15:00,86.272,86.294,86.202,86.26,189000000.0
2007-12-10 04:30:00,86.23,86.264,86.117,86.227,158400000.0
2007-12-10 04:45:00,86.241,86.268,86.175,86.232,160400000.0
2007-12-10 05:00:00,86.233,86.233,86.152,86.214,162400000.0
2007-12-10 05:15:00,86.203,86.41,86.146,86.198,179200000.0
2007-12-10 05:30:00,86.187,86.275,86.17,86.233,164800000.0
2007-12-10 05:45:00,86.227,86.344,86.223,86.309,174200000.0
2007-12-10 06:00:00,86.325,86.375,86.272,86.345,173200000.0
2007-12-10 06:15:00,86.359,86.411,86.359,86.381,187600000.0
2007-12-10 06:30:00,86.372,86.382,86.199,86.216,190200000.0
2007-12-10 06:45:00,86.212,86.246,86.157,86.23,194600000.0
2007-12-10 07:00:00,86.228,86.329,86.169,86.3,180200000.0
2007-12-10 07:15:00,86.309,86.51,86.286,86.49,188200000.0
2007-12-10 07:30:00,86.379,86.543,86.357,86.543,186800000.0
2007-12-10 07:45:00,86.539,86.681,86.499,86.562,194000000.0
2007-12-10 08:00:00,86.56,86.573,86.305,86.351,176000000.0
2007-12-10 08:15:00,86.377,86.495,86.352,86.495,208400000.0
2007-12-10 08:30:00,86.501,86.505,86.347,86.404,209000000.0
2007-12-10 08:45:00,86.395,86.653,86.38,86.653,204000000.0
2007-12-10 09:00:00,86.657,86.672,86.562,86.565,195200000.0
2007-12-10 09:15:00,86.568,86.614,86.547,86.565,191800000.0
2007-12-10 09:30:00,86.574,86.654,86.541,86.645,193400000.0
2007-12-10 09:45:00,86.66,86.665,86.535,86.624,207200000.0
2007-12-10 10:00:00,86.634,86.721,86.574,86.629,195000000.0
2007-12-10 10:15:00,86.61,86.752,86.607,86.688,187800000.0
2007-12-10 10:30:00,86.688,86.838,86.688,86.767,185400000.0
2007-12-10 10:45:00,86.767,86.822,86.668,86.816,204200000.0
2007-12-10 11:00:00,86.834,86.834,86.619,86.621,218800000.0
2007-12-10 11:15:00,86.619,86.663,86.586,86.646,201400000.0
2007-12-10 11:30:00,86.652,86.681,86.571,86.665,192200000.0
2007-12-10 11:45:00,86.677,86.741,86.62,86.647,196600000.0
2007-12-10 12:00:00,86.62,86.702,86.618,86.673,190800000.0
2007-12-10 12:15:00,86.686,86.775,86.632,86.742,208400000.0
2007-12-10 12:30:00,86.729,86.796,86.658,86.733,211200000.0
2007-12-10 12:45:00,86.738,86.818,86.737,86.743,201200000.0
2007-12-10 13:00:00,86.741,86.815,86.738,86.762,207000000.0
2007-12-10 13:15:00,86.778,86.845,86.749,86.844,211200000.0
2007-12-10 13:30:00,86.853,86.865,86.787,86.846,312600000.0
2007-12-10 13:45:00,86.841,86.847,86.72,86.721,282000000.0
2007-12-10 14:00:00,86.701,86.731,86.646,86.723,371400000.0
2007-12-10 14:15:00,86.726,86.817,86.69,86.715,327200000.0
2007-12-10 14:30:00,86.717,86.819,86.691,86.808,366600000.0
2007-12-10 14:45:00,86.806,86.816,86.744,86.791,268000000.0
2007-12-10 15:00:00,86.788,86.875,86.715,86.875,335800000.0
2007-12-10 15:15:00,86.887,86.955,86.832,86.931,459000000.0
2007-12-10 15:30:00,86.836,86.993,86.808,86.961,607800000.0
2007-12-10 15:45:00,86.959,86.959,86.818,86.818,363600000.0
2007-12-10 16:00:00,86.801,86.907,86.78,86.836,601600000.0
2007-12-10 16:15:00,86.865,86.887,86.781,86.781,441600000.0
2007-12-10 16:30:00,86.777,86.777,86.629,86.689,591000000.0
2007-12-10 16:45:00,86.68,86.903,86.662,86.884,571200000.0
2007-12-10 17:00:00,86.892,87.067,86.889,86.982,624600000.0
2007-12-10 17:15:00,86.994,87.06,86.939,86.968,403000000.0
2007-12-10 17:30:00,86.946,87.018,86.923,86.962,550200000.0
2007-12-10 17:45:00,86.955,87.121,86.952,87.09,611600000.0
2007-12-10 18:00:00,87.079,87.127,86.987,87.126,437000000.0
2007-12-10 18:15:00,87.151,87.202,86.975,87.148,530600000.0
2007-12-10 18:30:00,87.149,87.163,86.982,86.982,741000000.0
2007-12-10 18:45:00,86.969,86.985,86.876,86.917,342600000.0
2007-12-10 19:00:00,86.919,87.04,86.914,86.983,346800000.0
2007-12-10 19:15:00,86.97,87.023,86.953,87.018,290400000.0
2007-12-10 19:30:00,87.03,87.136,87.03,87.07,193600000.0
2007-12-10 19:45:00,87.084,87.109,87.008,87.015,222000000.0
2007-12-10 20:00:00,87.006,87.046,86.903,86.971,255800000.0
2007-12-10 20:15:00,86.967,87.011,86.947,86.958,242000000.0
2007-12-10 20:30:00,86.958,87.009,86.921,86.991,196000000.0
2007-12-10 20:45:00,86.992,87.026,86.922,86.958,213200000.0
2007-12-10 21:00:00,86.961,86.961,86.908,86.932,210400000.0
2007-12-10 21:15:00,86.942,86.968,86.918,86.933,235000000.0
2007-12-10 21:30:00,86.936,87.009,86.893,87.001,203000000.0
2007-12-10 21:45:00,87.007,87.05,86.991,87.017,227000000.0
2007-12-10 22:00:00,87.018,87.033,86.98,87.033,204400000.0
2007-12-10 22:15:00,87.013,87.053,86.935,86.994,181800000.0
2007-12-10 22:30:00,87.0,87.077,86.964,87.077,225400000.0
2007-12-10 22:45:00,87.085,87.216,87.066,87.152,206200000.0
2007-12-10 23:00:00,87.177,87.206,87.112,87.142,231600000.0
2007-12-10 23:15:00,87.147,87.238,87.102,87.22,190400000.0
2007-12-10 23:30:00,87.236,87.299,87.222,87.295,234200000.0
2007-12-10 23:45:00,87.291,87.291,87.144,87.223,190800000.0
2007-12-11 00:00:00,87.218,87.247,87.193,87.235,161400000.0
2007-12-11 00:15:00,87.333,87.435,87.332,87.332,193600000.0
2007-12-11 00:30:00,87.316,87.379,87.311,87.364,190200000.0
2007-12-11 00:45:00,87.364,87.406,87.308,87.374,166800000.0
2007-12-11 01:00:00,87.37,87.396,87.248,87.381,189800000.0
2007-12-11 01:15:00,87.386,87.403,87.32,87.394,184400000.0
2007-12-11 01:30:00,87.394,87.436,87.354,87.357,180400000.0
2007-12-11 01:45:00,87.365,87.435,87.359,87.372,181800000.0
2007-12-11 02:00:00,87.37,87.501,87.361,87.473,165600000.0
2007-12-11 02:15:00,87.473,87.475,87.37,87.408,148800000.0
2007-12-11 02:30:00,87.405,87.43,87.388,87.419,157600000.0
2007-12-11 02:45:00,87.418,87.45,87.378,87.441,136000000.0
2007-12-11 03:00:00,87.453,87.509,87.404,87.467,143400000.0
2007-12-11 03:15:00,87.465,87.581,87.402,87.577,196800000.0
2007-12-11 03:30:00,87.579,87.585,87.485,87.523,157800000.0
2007-12-11 03:45:00,87.532,87.537,87.414,87.484,156600000.0
2007-12-11 04:00:00,87.486,87.5,87.333,87.378,171600000.0
2007-12-11 04:15:00,87.391,87.462,87.303,87.445,190400000.0
2007-12-11 04:30:00,87.436,87.619,87.396,87.58,163000000.0
2007-12-11 04:45:00,87.566,87.566,87.496,87.499,171600000.0
2007-12-11 05:00:00,87.489,87.515,87.396,87.469,172800000.0
2007-12-11 05:15:00,87.464,87.497,87.442,87.493,175200000.0
2007-12-11 05:30:00,87.503,87.513,87.468,87.51,181800000.0
2007-12-11 05:45:00,87.509,87.515,87.291,87.421,184000000.0
2007-12-11 06:00:00,87.435,87.468,87.405,87.447,168200000.0
2007-12-11 06:15:00,87.461,87.471,87.38,87.397,174200000.0
2007-12-11 06:30:00,87.384,87.459,87.384,87.427,174000000.0
2007-12-11 06:45:00,87.431,87.489,87.422,87.488,185000000.0
2007-12-11 07:00:00,87.486,87.54,87.405,87.463,174800000.0
2007-12-11 07:15:00,87.454,87.468,87.413,87.445,195600000.0
2007-12-11 07:30:00,87.425,87.465,87.403,87.456,185400000.0
2007-12-11 07:45:00,87.452,87.456,87.398,87.415,200200000.0
2007-12-11 08:00:00,87.418,87.458,87.381,87.434,183400000.0
2007-12-11 08:15:00,87.444,87.452,87.402,87.431,209000000.0
2007-12-11 08:30:00,87.424,87.448,87.405,87.443,209600000.0
2007-12-11 08:45:00,87.453,87.515,87.438,87.511,200000000.0
2007-12-11 09:00:00,87.503,87.519,87.388,87.479,195600000.0
2007-12-11 09:15:00,87.471,87.518,87.446,87.483,192800000.0
2007-12-11 09:30:00,87.498,87.548,87.479,87.494,192400000.0
2007-12-11 09:45:00,87.482,87.548,87.417,87.516,205200000.0
2007-12-11 10:00:00,87.5,87.622,87.441,87.575,196000000.0
2007-12-11 10:15:00,87.582,87.633,87.555,87.574,187200000.0
2007-12-11 10:30:00,87.549,87.7,87.544,87.659,186400000.0
2007-12-11 10:45:00,87.658,87.782,87.6,87.609,204800000.0
2007-12-11 11:00:00,87.604,87.679,87.491,87.522,217600000.0
2007-12-11 11:15:00,87.518,87.627,87.518,87.599,201000000.0
2007-12-11 11:30:00,87.595,87.674,87.575,87.579,193400000.0
2007-12-11 11:45:00,87.59,87.807,87.577,87.807,197200000.0
2007-12-11 12:00:00,87.796,87.801,87.67,87.676,192800000.0
2007-12-11 12:15:00,87.673,87.764,87.647,87.751,209000000.0
2007-12-11 12:30:00,87.729,87.783,87.676,87.758,211600000.0
2007-12-11 12:45:00,87.761,87.795,87.745,87.786,200400000.0
2007-12-11 13:00:00,87.784,87.784,87.679,87.726,206400000.0
2007-12-11 13:15:00,87.692,87.703,87.546,87.686,210000000.0
2007-12-11 13:30:00,87.686,87.689,87.593,87.593,312800000.0
2007-12-11 13:45:00,87.587,87.592,87.528,87.555,283600000.0
2007-12-11 14:00:00,87.563,87.574,87.347,87.375,373800000.0
2007-12-11 14:15:00,87.377,87.399,87.333,87.389,326600000.0
2007-12-11 14:30:00,87.385,87.654,87.366,87.654,369200000.0
2007-12-11 14:45:00,87.687,87.732,87.613,87.685,268600000.0
2007-12-11 15:00:00,87.687,87.761,87.635,87.755,338400000.0
2007-12-11 15:15:00,87.758,87.867,87.715,87.802,457200000.0
2007-12-11 15:30:00,87.688,87.824,87.649,87.774,609000000.0
2007-12-11 15:45:00,87.77,87.815,87.744,87.81,362400000.0
2007-12-11 16:00:00,87.793,87.793,87.663,87.68,602000000.0
2007-12-11 16:15:00,87.677,87.697,87.607,87.649,439200000.0
2007-12-11 16:30:00,87.651,87.671,87.526,87.609,592800000.0
2007-12-11 16:45:00,87.598,87.667,87.546,87.556,573600000.0
2007-12-11 17:00:00,87.545,87.632,87.544,87.573,627800000.0
2007-12-11 17:15:00,87.565,87.572,87.387,87.43,402600000.0
2007-12-11 17:30:00,87.425,87.481,87.404,87.426,554200000.0
2007-12-11 17:45:00,87.427,87.449,87.316,87.356,613200000.0
2007-12-11 18:00:00,87.337,87.443,87.292,87.435,439600000.0
2007-12-11 18:15:00,87.426,87.432,87.35,87.402,529000000.0
2007-12-11 18:30:00,87.413,87.428,87.338,87.351,738600000.0
2007-12-11 18:45:00,87.357,87.497,87.342,87.454,341400000.0
2007-12-11 19:00:00,87.445,87.473,87.401,87.429,355000000.0
2007-12-11 19:15:00,87.421,87.466,87.39,87.448,288800000.0
2007-12-11 19:30:00,87.461,87.509,87.38,87.49,193600000.0
2007-12-11 19:45:00,87.473,87.495,87.382,87.42,222800000.0
2007-12-11 20:00:00,87.425,87.45,87.291,87.353,260000000.0
2007-12-11 20:15:00,87.343,87.432,87.331,87.393,241800000.0
2007-12-11 20:30:00,87.397,87.48,87.385,87.403,195400000.0
2007-12-11 20:45:00,87.406,87.467,87.393,87.435,211000000.0
2007-12-11 21:00:00,87.448,87.581,87.445,87.484,208400000.0
2007-12-11 21:15:00,87.478,87.478,85.828,86.331,241600000.0
2007-12-11 21:30:00,86.34,86.34,85.647,85.707,202600000.0
2007-12-11 21:45:00,85.736,86.204,85.736,86.034,227600000.0
2007-12-11 22:00:00,85.995,85.995,85.705,85.741,204800000.0
2007-12-11 22:15:00,85.725,85.783,85.335,85.583,186000000.0
2007-12-11 22:30:00,85.618,85.723,85.555,85.617,226200000.0
2007-12-11 22:45:00,85.609,85.609,85.392,85.449,206400000.0
2007-12-11 23:00:00,85.458,85.463,85.266,85.447,233800000.0
2007-12-11 23:15:00,85.43,85.544,85.363,85.536,192200000.0
2007-12-11 23:30:00,85.537,85.57,85.477,85.491,236400000.0
2007-12-11 23:45:00,85.464,85.53,85.414,85.494,189800000.0
2007-12-12 00:00:00,85.496,85.636,85.435,85.624,174200000.0
2007-12-12 00:15:00,85.634,85.684,85.605,85.668,213800000.0
2007-12-12 00:30:00,85.671,85.721,85.664,85.71,184400000.0
2007-12-12 00:45:00,85.716,85.783,85.644,85.698,176400000.0
2007-12-12 01:00:00,85.705,85.966,85.693,85.942,196000000.0
2007-12-12 01:15:00,85.943,85.948,85.802,85.932,185600000.0
2007-12-12 01:30:00,85.949,86.096,85.874,86.096,177400000.0
2007-12-12 01:45:00,86.111,86.158,85.973,86.118,180600000.0
2007-12-12 02:00:00,86.151,86.176,86.055,86.099,156800000.0
2007-12-12 02:15:00,86.094,86.426,86.094,86.426,158000000.0
2007-12-12 02:30:00,86.419,86.449,86.343,86.422,158800000.0
2007-12-12 02:45:00,86.419,86.425,86.252,86.273,162200000.0
2007-12-12 03:00:00,86.264,86.266,86.193,86.218,175000000.0
2007-12-12 03:15:00,86.231,86.318,86.211,86.318,164000000.0
2007-12-12 03:30:00,86.323,86.346,86.228,86.289,182200000.0
2007-12-12 03:45:00,86.284,86.322,86.259,86.273,160400000.0
2007-12-12 04:00:00,86.271,86.325,86.176,86.232,170600000.0
2007-12-12 04:15:00,86.221,86.236,86.124,86.212,196400000.0
2007-12-12 04:30:00,86.205,86.334,86.174,86.327,167800000.0
2007-12-12 04:45:00,86.329,86.35,86.261,86.261,171400000.0
2007-12-12 05:00:00,86.246,86.3,86.225,86.3,170600000.0
2007-12-12 05:15:00,86.32,86.38,86.28,86.379,191800000.0
2007-12-12 05:30:00,86.428,86.435,86.207,86.287,191200000.0
2007-12-12 05:45:00,86.299,86.314,86.191,86.265,174000000.0
2007-12-12 06:00:00,86.273,86.422,86.265,86.393,168000000.0
2007-12-12 06:15:00,86.379,86.424,86.277,86.29,176400000.0
2007-12-12 06:30:00,86.273,86.338,86.233,86.338,177400000.0
2007-12-12 06:45:00,86.352,86.542,86.341,86.542,194400000.0
2007-12-12 07:00:00,86.54,86.723,86.513,86.701,188200000.0
2007-12-12 07:15:00,86.684,87.004,86.684,86.992,205800000.0
2007-12-12 07:30:00,87.025,87.142,86.89,87.09,189600000.0
2007-12-12 07:45:00,87.052,87.205,87.037,87.135,194600000.0
2007-12-12 08:00:00,87.117,87.198,87.05,87.094,187200000.0
2007-12-12 08:15:00,87.113,87.114,86.927,87.009,207800000.0
2007-12-12 08:30:00,87.016,87.063,86.982,87.001,209600000.0
2007-12-12 08:45:00,87.004,87.059,86.964,87.002,208400000.0
2007-12-12 09:00:00,87.025,87.197,86.978,87.165,194400000.0
2007-12-12 09:15:00,87.161,87.214,87.029,87.029,191800000.0
2007-12-12 09:30:00,87.021,87.178,86.97,87.158,193400000.0
2007-12-12 09:45:00,87.17,87.328,87.14,87.265,207000000.0
2007-12-12 10:00:00,87.26,87.317,87.16,87.196,195400000.0
2007-12-12 10:15:00,87.202,87.286,87.143,87.143,187200000.0
2007-12-12 10:30:00,87.137,87.252,87.064,87.228,187400000.0
2007-12-12 10:45:00,87.21,87.268,87.147,87.254,204200000.0
2007-12-12 11:00:00,87.253,87.305,87.22,87.28,217800000.0
2007-12-12 11:15:00,87.271,87.318,87.069,87.069,201400000.0
2007-12-12 11:30:00,87.069,87.073,86.937,87.003,193000000.0
2007-12-12 11:45:00,86.989,87.014,86.889,87.014,196600000.0
2007-12-12 12:00:00,87.02,87.122,87.01,87.057,191400000.0
2007-12-12 12:15:00,87.073,87.148,86.991,87.041,209200000.0
2007-12-12 12:30:00,87.041,87.202,87.018,87.123,209400000.0
2007-12-12 12:45:00,87.14,87.305,87.14,87.246,203200000.0
2007-12-12 13:00:00,87.245,87.268,87.171,87.197,206200000.0
2007-12-12 13:15:00,87.21,87.32,87.178,87.279,211600000.0
2007-12-12 13:30:00,87.281,87.42,87.267,87.368,311000000.0
2007-12-12 13:45:00,87.373,87.479,87.373,87.382,283400000.0
2007-12-12 14:00:00,87.37,87.37,87.306,87.333,374000000.0
2007-12-12 14:15:00,87.323,87.368,87.308,87.335,326600000.0
2007-12-12 14:30:00,87.332,87.492,87.315,87.443,368000000.0
2007-12-12 14:45:00,87.438,87.489,87.399,87.484,269600000.0
2007-12-12 15:00:00,87.488,87.55,87.467,87.523,337200000.0
2007-12-12 15:15:00,87.508,87.68,87.471,87.65,459200000.0
2007-12-12 15:30:00,87.554,87.855,87.554,87.783,608800000.0
2007-12-12 15:45:00,87.802,88.013,87.786,87.931,371600000.0
2007-12-12 16:00:00,88.043,88.852,88.043,88.728,600000000.0
2007-12-12 16:15:00,88.736,89.054,88.662,89.043,441600000.0
2007-12-12 16:30:00,89.042,89.06,88.835,88.914,594800000.0
2007-12-12 16:45:00,88.908,88.943,88.741,88.914,573200000.0
2007-12-12 17:00:00,88.91,88.91,88.531,88.705,628400000.0
2007-12-12 17:15:00,88.706,88.823,88.62,88.711,402600000.0
2007-12-12 17:30:00,88.696,88.702,88.508,88.546,550000000.0
2007-12-12 17:45:00,88.557,88.584,88.361,88.526,612000000.0
2007-12-12 18:00:00,88.544,88.68,88.496,88.606,438000000.0
2007-12-12 18:15:00,88.622,88.622,88.441,88.509,529800000.0
2007-12-12 18:30:00,88.534,88.725,88.534,88.616,739600000.0
2007-12-12 18:45:00,88.616,88.71,88.583,88.703,342000000.0
2007-12-12 19:00:00,88.708,88.708,88.498,88.526,356800000.0
2007-12-12 19:15:00,88.508,88.557,88.447,88.524,288800000.0
2007-12-12 19:30:00,88.489,88.489,88.228,88.246,193600000.0
2007-12-12 19:45:00,88.231,88.29,88.168,88.195,222000000.0
2007-12-12 20:00:00,88.191,88.388,88.135,88.383,254000000.0
2007-12-12 20:15:00,88.376,88.51,88.308,88.421,240800000.0
2007-12-12 20:30:00,88.43,88.578,88.284,88.541,193400000.0
2007-12-12 20:45:00,88.524,88.55,88.451,88.55,216000000.0
2007-12-12 21:00:00,88.523,88.583,88.491,88.561,210000000.0
2007-12-12 21:15:00,88.582,88.754,88.582,88.647,235600000.0
2007-12-12 21:30:00,88.674,88.691,88.53,88.582,202000000.0
2007-12-12 21:45:00,88.588,88.606,88.499,88.547,228000000.0
2007-12-12 22:00:00,88.52,88.52,88.16,88.16,204200000.0
2007-12-12 22:15:00,88.138,88.294,87.989,88.255,183600000.0
2007-12-12 22:30:00,88.279,88.291,88.016,88.048,227600000.0
2007-12-12 22:45:00,88.057,88.439,88.057,88.424,207600000.0
2007-12-12 23:00:00,88.429,88.539,88.429,88.517,233600000.0
2007-12-12 23:15:00,88.515,88.582,88.456,88.52,192400000.0
2007-12-12 23:30:00,88.527,88.55,88.415,88.538,236000000.0
2007-12-12 23:45:00,88.342,88.342,88.042,88.169,190400000.0
2007-12-13 00:00:00,88.156,88.209,88.116,88.156,171800000.0
2007-12-13 00:15:00,88.172,88.175,88.022,88.096,203000000.0
2007-12-13 00:30:00,88.098,88.301,88.097,88.296,181200000.0
2007-12-13 00:45:00,88.299,88.34,88.178,88.178,167200000.0
2007-12-13 01:00:00,88.189,88.303,88.179,88.18,204400000.0
2007-12-13 01:15:00,88.185,88.23,88.175,88.195,190200000.0
2007-12-13 01:30:00,88.194,88.222,88.152,88.176,174400000.0
2007-12-13 01:45:00,88.178,88.219,88.078,88.09,177600000.0
2007-12-13 02:00:00,88.078,88.08,87.902,88.023,190200000.0
2007-12-13 02:15:00,88.015,88.046,87.941,88.012,173200000.0
2007-12-13 02:30:00,88.082,88.082,87.883,87.923,161800000.0
2007-12-13 02:45:00,87.929,87.96,87.758,87.758,167400000.0
2007-12-13 03:00:00,87.758,87.898,87.756,87.895,163600000.0
2007-12-13 03:15:00,87.898,87.924,87.7,87.714,172800000.0
2007-12-13 03:30:00,87.724,87.777,87.674,87.674,152800000.0
2007-12-13 03:45:00,87.669,87.702,87.629,87.629,143200000.0
2007-12-13 04:00:00,87.64,87.66,87.613,87.648,167800000.0
2007-12-13 04:15:00,87.661,87.758,87.62,87.722,190600000.0
2007-12-13 04:30:00,87.738,87.808,87.634,87.777,174600000.0
2007-12-13 04:45:00,87.782,87.833,87.767,87.773,182600000.0
2007-12-13 05:00:00,87.785,87.86,87.783,87.834,168400000.0
2007-12-13 05:15:00,87.818,87.886,87.786,87.862,187000000.0
2007-12-13 05:30:00,87.856,87.984,87.821,87.984,169000000.0
2007-12-13 05:45:00,87.994,88.052,87.937,88.028,181200000.0
2007-12-13 06:00:00,88.005,88.036,87.944,87.977,157000000.0
2007-12-13 06:15:00,87.972,87.978,87.935,87.978,173200000.0
2007-12-13 06:30:00,87.971,87.982,87.92,87.969,195600000.0
2007-12-13 06:45:00,87.964,87.973,87.78,87.851,181200000.0
2007-12-13 07:00:00,87.849,87.927,87.819,87.881,178000000.0
2007-12-13 07:15:00,87.88,87.887,87.687,87.707,198400000.0
2007-12-13 07:30:00,87.679,87.709,87.579,87.62,194400000.0
2007-12-13 07:45:00,87.63,87.748,87.628,87.711,195000000.0
2007-12-13 08:00:00,87.733,87.747,87.65,87.708,184400000.0
2007-12-13 08:15:00,87.704,87.747,87.679,87.747,210400000.0
2007-12-13 08:30:00,87.735,87.746,87.677,87.712,209000000.0
2007-12-13 08:45:00,87.696,87.747,87.672,87.713,201600000.0
2007-12-13 09:00:00,87.73,87.752,87.638,87.71,195000000.0
2007-12-13 09:15:00,87.721,87.73,87.585,87.587,192800000.0
2007-12-13 09:30:00,87.581,87.593,87.427,87.465,194400000.0
2007-12-13 09:45:00,87.495,87.499,87.236,87.371,207200000.0
2007-12-13 10:00:00,87.379,87.446,87.184,87.401,195800000.0
2007-12-13 10:15:00,87.403,87.537,87.365,87.46,188000000.0
2007-12-13 10:30:00,87.457,87.652,87.451,87.652,187800000.0
2007-12-13 10:45:00,87.637,87.72,87.563,87.701,204800000.0
2007-12-13 11:00:00,87.711,87.715,87.639,87.66,217600000.0
2007-12-13 11:15:00,87.638,87.649,87.491,87.491,199800000.0
2007-12-13 11:30:00,87.501,87.608,87.47,87.608,193400000.0
2007-12-13 11:45:00,87.612,87.612,87.387,87.532,197600000.0
2007-12-13 12:00:00,87.574,87.599,87.449,87.453,191800000.0
2007-12-13 12:15:00,87.454,87.485,87.37,87.427,209800000.0
2007-12-13 12:30:00,87.422,87.522,87.371,87.453,209400000.0
2007-12-13 12:45:00,87.459,87.674,87.454,87.654,201400000.0
2007-12-13 13:00:00,87.654,87.768,87.653,87.726,206800000.0
2007-12-13 13:15:00,87.741,87.785,87.635,87.713,211400000.0
2007-12-13 13:30:00,87.703,87.729,87.627,87.649,312400000.0
2007-12-13 13:45:00,87.638,87.642,87.542,87.578,284000000.0
2007-12-13 14:00:00,87.57,87.586,87.469,87.499,373200000.0
2007-12-13 14:15:00,87.503,87.52,87.393,87.399,325400000.0
2007-12-13 14:30:00,87.384,87.422,87.351,87.368,367600000.0
2007-12-13 14:45:00,87.357,87.459,87.357,87.44,269200000.0
2007-12-13 15:00:00,87.441,87.597,87.306,87.464,337200000.0
2007-12-13 15:15:00,87.453,87.537,87.388,87.471,457400000.0
2007-12-13 15:30:00,87.398,87.994,87.398,87.985,608800000.0
2007-12-13 15:45:00,87.999,88.038,87.859,87.891,366400000.0
2007-12-13 16:00:00,87.905,87.951,87.898,87.912,599600000.0
2007-12-13 16:15:00,87.915,88.042,87.896,88.042,441000000.0
2007-12-13 16:30:00,88.055,88.251,88.004,88.108,593400000.0
2007-12-13 16:45:00,88.093,88.11,87.848,87.848,573000000.0
2007-12-13 17:00:00,87.835,88.003,87.761,87.882,624400000.0
2007-12-13 17:15:00,87.876,88.047,87.845,87.845,401800000.0
2007-12-13 17:30:00,87.812,87.98,87.812,87.897,550200000.0
2007-12-13 17:45:00,87.877,87.944,87.686,87.69,612600000.0
2007-12-13 18:00:00,87.69,87.891,87.652,87.78,438600000.0
2007-12-13 18:15:00,87.777,87.866,87.603,87.687,532000000.0
2007-12-13 18:30:00,87.693,87.87,87.611,87.841,739600000.0
2007-12-13 18:45:00,87.827,87.827,87.726,87.726,343400000.0
2007-12-13 19:00:00,87.724,87.745,87.634,87.686,354400000.0
2007-12-13 19:15:00,87.663,87.699,87.502,87.553,289400000.0
2007-12-13 19:30:00,87.546,87.546,87.455,87.467,194400000.0
2007-12-13 19:45:00,87.472,87.529,87.452,87.505,221800000.0
2007-12-13 20:00:00,87.5,87.577,87.493,87.567,254200000.0
2007-12-13 20:15:00,87.543,87.558,87.452,87.494,241800000.0
2007-12-13 20:30:00,87.494,87.557,87.454,87.462,204600000.0
2007-12-13 20:45:00,87.455,87.543,87.443,87.505,213200000.0
2007-12-13 21:00:00,87.516,87.875,87.516,87.62,209200000.0
2007-12-13 21:15:00,87.638,87.848,87.619,87.812,236400000.0
2007-12-13 21:30:00,87.812,87.812,87.482,87.539,204000000.0
2007-12-13 21:45:00,87.547,87.577,87.436,87.468,228000000.0
2007-12-13 22:00:00,87.484,87.555,87.275,87.275,205200000.0
2007-12-13 22:15:00,87.223,87.575,87.201,87.575,186400000.0
2007-12-13 22:30:00,87.611,87.611,87.491,87.545,227400000.0
2007-12-13 22:45:00,87.557,87.697,87.556,87.628,206400000.0
2007-12-13 23:00:00,87.651,87.659,87.58,87.604,233000000.0
2007-12-13 23:15:00,87.602,87.619,87.496,87.531,197600000.0
2007-12-13 23:30:00,87.504,87.567,87.5,87.541,234400000.0
2007-12-13 23:45:00,87.541,87.541,87.4,87.512,189200000.0
2007-12-14 00:00:00,87.529,87.737,87.52,87.698,182400000.0
2007-12-14 00:15:00,87.704,87.704,87.619,87.648,205200000.0
2007-12-14 00:30:00,87.646,87.732,87.645,87.692,182400000.0
2007-12-14 00:45:00,87.687,87.698,87.596,87.611,179400000.0
2007-12-14 01:00:00,87.586,87.676,87.579,87.674,189200000.0
2007-12-14 01:15:00,87.679,87.773,87.679,87.728,163200000.0
2007-12-14 01:30:00,87.741,87.765,87.69,87.719,171600000.0
2007-12-14 01:45:00,87.729,87.813,87.692,87.733,188600000.0
2007-12-14 02:00:00,87.735,87.837,87.724,87.827,182600000.0
2007-12-14 02:15:00,87.82,87.88,87.729,87.874,165200000.0
2007-12-14 02:30:00,87.889,87.97,87.863,87.879,163000000.0
2007-12-14 02:45:00,87.879,87.961,87.855,87.922,156800000.0
2007-12-14 03:00:00,87.927,88.202,87.916,88.202,174800000.0
2007-12-14 03:15:00,88.244,88.25,88.012,88.108,183400000.0
2007-12-14 03:30:00,88.094,88.231,88.082,88.17,158400000.0
2007-12-14 03:45:00,88.155,88.244,88.122,88.181,154600000.0
2007-12-14 04:00:00,88.175,88.203,88.086,88.096,164200000.0
2007-12-14 04:15:00,88.082,88.157,88.042,88.126,194600000.0
2007-12-14 04:30:00,88.104,88.239,88.104,88.143,177400000.0
2007-12-14 04:45:00,88.122,88.165,88.082,88.165,174200000.0
2007-12-14 05:00:00,88.169,88.225,87.95,88.179,173400000.0
2007-12-14 05:15:00,88.172,88.199,88.15,88.184,179000000.0
2007-12-14 05:30:00,88.182,88.262,88.162,88.231,174800000.0
2007-12-14 05:45:00,88.244,88.296,88.021,88.107,181600000.0
2007-12-14 06:00:00,88.096,88.096,87.915,88.003,175600000.0
2007-12-14 06:15:00,88.02,88.035,87.97,88.013,185400000.0
2007-12-14 06:30:00,88.018,88.029,87.934,87.934,189200000.0
2007-12-14 06:45:00,87.951,87.968,87.864,87.886,184400000.0
2007-12-14 07:00:00,87.933,87.982,87.913,87.957,182800000.0
2007-12-14 07:15:00,87.965,87.997,87.945,87.957,198600000.0
2007-12-14 07:30:00,87.969,88.075,87.969,87.98,195400000.0
2007-12-14 07:45:00,87.972,88.018,87.956,88.008,196000000.0
2007-12-14 08:00:00,87.998,88.085,87.955,87.962,179200000.0
2007-12-14 08:15:00,87.978,88.026,87.929,87.994,209800000.0
2007-12-14 08:30:00,88.029,88.041,87.908,87.952,207800000.0
2007-12-14 08:45:00,87.947,87.961,87.89,87.901,210000000.0
2007-12-14 09:00:00,87.911,87.996,87.883,87.994,194400000.0
2007-12-14 09:15:00,88.005,88.041,87.983,87.993,192400000.0
2007-12-14 09:30:00,87.998,88.094,87.961,87.961,193600000.0
2007-12-14 09:45:00,87.969,88.001,87.712,87.793,205200000.0
2007-12-14 10:00:00,87.791,87.819,87.686,87.7,195200000.0
2007-12-14 10:15:00,87.703,87.805,87.7,87.774,187600000.0
2007-12-14 10:30:00,87.762,87.837,87.68,87.832,188000000.0
2007-12-14 10:45:00,87.821,87.863,87.764,87.856,203000000.0
2007-12-14 11:00:00,87.865,87.871,87.64,87.728,216800000.0
2007-12-14 11:15:00,87.716,87.751,87.644,87.707,201400000.0
2007-12-14 11:30:00,87.716,87.81,87.64,87.641,193000000.0
2007-12-14 11:45:00,87.648,87.725,87.633,87.725,196800000.0
2007-12-14 12:00:00,87.738,87.749,87.667,87.677,192800000.0
2007-12-14 12:15:00,87.683,87.708,87.567,87.609,209800000.0
2007-12-14 12:30:00,87.606,87.648,87.435,87.603,211400000.0
2007-12-14 12:45:00,87.609,87.81,87.6,87.763,202000000.0
2007-12-14 13:00:00,87.751,87.896,87.746,87.829,206200000.0
2007-12-14 13:15:00,87.838,87.838,87.643,87.737,211200000.0
2007-12-14 13:30:00,87.737,87.788,87.608,87.608,312800000.0
2007-12-14 13:45:00,87.589,87.926,87.498,87.758,283000000.0
2007-12-14 14:00:00,87.758,87.824,87.673,87.71,372000000.0
2007-12-14 14:15:00,87.717,87.725,87.534,87.552,325600000.0
2007-12-14 14:30:00,87.563,87.682,87.563,87.614,368400000.0
2007-12-14 14:45:00,87.633,87.702,87.616,87.642,266800000.0
2007-12-14 15:00:00,87.652,87.664,87.558,87.662,336600000.0
2007-12-14 15:15:00,87.637,87.734,87.524,87.616,458200000.0
2007-12-14 15:30:00,87.526,87.649,87.475,87.528,609800000.0
2007-12-14 15:45:00,87.527,87.584,87.437,87.437,369400000.0
2007-12-14 16:00:00,87.386,87.436,87.166,87.166,604000000.0
2007-12-14 16:15:00,87.157,87.266,87.157,87.247,442400000.0
2007-12-14 16:30:00,87.233,87.233,87.084,87.164,593800000.0
2007-12-14 16:45:00,87.151,87.271,87.083,87.092,572200000.0
2007-12-14 17:00:00,87.103,87.281,87.076,87.257,625400000.0
2007-12-14 17:15:00,87.265,87.341,87.205,87.275,404400000.0
2007-12-14 17:30:00,87.261,87.396,87.223,87.383,549000000.0
2007-12-14 17:45:00,87.386,87.395,87.276,87.276,612600000.0
2007-12-14 18:00:00,87.235,87.31,87.095,87.102,440000000.0
2007-12-14 18:15:00,87.112,87.183,87.036,87.106,531800000.0
2007-12-14 18:30:00,87.057,87.146,87.024,87.135,740000000.0
2007-12-14 18:45:00,87.123,87.135,86.959,86.969,341600000.0
2007-12-14 19:00:00,86.947,87.122,86.93,87.064,352200000.0
2007-12-14 19:15:00,87.059,87.08,86.91,86.955,288800000.0
2007-12-14 19:30:00,86.938,86.969,86.879,86.895,194000000.0
2007-12-14 19:45:00,86.898,87.04,86.881,87.012,222400000.0
2007-12-14 20:00:00,87.018,87.053,86.98,87.053,257800000.0
2007-12-14 20:15:00,87.053,87.082,86.999,87.068,241400000.0
2007-12-14 20:30:00,87.07,87.123,87.023,87.07,196000000.0
2007-12-14 20:45:00,87.059,87.068,86.967,87.01,212600000.0
2007-12-14 21:00:00,87.02,87.037,86.978,86.994,209000000.0
2007-12-14 21:15:00,87.02,87.062,86.911,86.932,235800000.0
2007-12-14 21:30:00,86.952,87.136,86.854,87.13,202000000.0
2007-12-14 21:45:00,87.13,87.13,86.914,86.966,227200000.0
2007-12-14 22:00:00,86.966,87.008,86.904,86.987,205600000.0
2007-12-14 22:15:00,86.995,87.011,86.93,86.942,199200000.0
2007-12-14 22:30:00,86.954,87.053,86.947,87.032,227000000.0
2007-12-14 22:45:00,87.04,87.052,86.98,86.987,206600000.0
2007-12-14 23:00:00,87.025,87.067,86.885,86.891,233200000.0
2007-12-14 23:15:00,86.895,86.895,86.607,86.651,197400000.0
2007-12-14 23:30:00,86.674,86.716,86.629,86.686,234400000.0
2007-12-14 23:45:00,86.684,86.707,86.519,86.585,189200000.0
2007-12-17 00:00:00,87.011,87.044,86.675,86.949,161600000.0
2007-12-17 00:15:00,86.957,87.001,86.896,87.001,199000000.0
2007-12-17 00:30:00,86.991,87.143,86.988,87.017,186000000.0
2007-12-17 00:45:00,87.011,87.146,87.004,87.085,162000000.0
2007-12-17 01:00:00,87.069,87.073,86.974,86.977,190800000.0
2007-12-17 01:15:00,86.975,87.022,86.894,86.917,186400000.0
2007-12-17 01:30:00,86.92,86.976,86.888,86.935,168200000.0
2007-12-17 01:45:00,86.943,87.044,86.939,87.035,181800000.0
2007-12-17 02:00:00,87.044,87.061,86.824,86.825,157800000.0
2007-12-17 02:15:00,86.813,86.813,86.714,86.733,168200000.0
2007-12-17 02:30:00,86.746,86.823,86.737,86.807,171200000.0
2007-12-17 02:45:00,86.814,86.988,86.803,86.973,160400000.0
2007-12-17 03:00:00,86.971,86.976,86.845,86.845,150800000.0
2007-12-17 03:15:00,86.841,86.93,86.834,86.924,168400000.0
2007-12-17 03:30:00,86.896,86.915,86.793,86.88,159400000.0
2007-12-17 03:45:00,86.871,86.895,86.719,86.719,165200000.0
2007-12-17 04:00:00,86.734,86.785,86.72,86.749,173600000.0
2007-12-17 04:15:00,86.746,86.746,86.625,86.65,188600000.0
2007-12-17 04:30:00,86.683,86.697,86.579,86.669,179800000.0
2007-12-17 04:45:00,86.654,86.671,86.558,86.605,181600000.0
2007-12-17 05:00:00,86.599,86.688,86.549,86.669,179000000.0
2007-12-17 05:15:00,86.665,86.711,86.618,86.645,180600000.0
2007-12-17 05:30:00,86.645,86.649,86.575,86.602,171600000.0
2007-12-17 05:45:00,86.598,86.623,86.413,86.468,180800000.0
2007-12-17 06:00:00,86.478,86.483,86.366,86.386,182600000.0
2007-12-17 06:15:00,86.393,86.453,86.354,86.449,176200000.0
2007-12-17 06:30:00,86.445,86.462,86.354,86.363,185800000.0
2007-12-17 06:45:00,86.345,86.345,86.046,86.053,196400000.0
2007-12-17 07:00:00,86.055,86.117,85.932,86.066,178000000.0
2007-12-17 07:15:00,86.068,86.155,86.056,86.143,193600000.0
2007-12-17 07:30:00,86.129,86.246,86.01,86.022,192400000.0
2007-12-17 07:45:00,86.014,86.08,85.955,86.058,196000000.0
2007-12-17 08:00:00,86.059,86.059,85.88,85.938,178600000.0
2007-12-17 08:15:00,85.955,86.001,85.885,85.994,209400000.0
2007-12-17 08:30:00,85.955,85.985,85.922,85.923,209600000.0
2007-12-17 08:45:00,85.906,85.923,85.763,85.816,198800000.0
2007-12-17 09:00:00,85.809,86.043,85.766,85.937,195400000.0
2007-12-17 09:15:00,85.916,86.014,85.887,85.985,190800000.0
2007-12-17 09:30:00,85.987,86.046,85.924,86.037,191600000.0
2007-12-17 09:45:00,86.029,86.042,85.805,85.888,207200000.0
2007-12-17 10:00:00,85.875,85.963,85.758,85.803,195000000.0
2007-12-17 10:15:00,85.799,85.989,85.797,85.93,186400000.0
2007-12-17 10:30:00,85.931,86.025,85.863,86.025,186000000.0
2007-12-17 10:45:00,86.031,86.037,85.868,85.947,205000000.0
2007-12-17 11:00:00,85.912,85.948,85.727,85.878,217600000.0
2007-12-17 11:15:00,85.873,85.906,85.816,85.883,201600000.0
2007-12-17 11:30:00,85.884,85.892,85.801,85.829,193600000.0
2007-12-17 11:45:00,85.831,85.863,85.613,85.788,196200000.0
2007-12-17 12:00:00,85.814,85.836,85.727,85.791,191400000.0
2007-12-17 12:15:00,85.794,85.857,85.687,85.696,209000000.0
2007-12-17 12:30:00,85.684,85.759,85.581,85.759,211200000.0
2007-12-17 12:45:00,85.778,85.802,85.631,85.631,202000000.0
2007-12-17 13:00:00,85.639,85.754,85.636,85.732,205600000.0
2007-12-17 13:15:00,85.74,85.763,85.648,85.737,211400000.0
2007-12-17 13:30:00,85.742,85.974,85.735,85.946,311800000.0
2007-12-17 13:45:00,85.933,86.037,85.933,85.984,283600000.0
2007-12-17 14:00:00,85.972,86.102,85.964,85.993,373400000.0
2007-12-17 14:15:00,85.978,85.979,85.829,85.876,325200000.0
2007-12-17 14:30:00,85.871,85.888,85.753,85.806,369200000.0
2007-12-17 14:45:00,85.819,85.819,85.546,85.546,268000000.0
2007-12-17 15:00:00,85.525,85.664,85.525,85.652,338200000.0
2007-12-17 15:15:00,85.636,85.716,85.583,85.716,456800000.0
2007-12-17 15:30:00,85.621,85.767,85.621,85.719,609400000.0
2007-12-17 15:45:00,85.729,85.742,85.629,85.662,364400000.0
2007-12-17 16:00:00,85.626,85.659,85.584,85.631,599600000.0
2007-12-17 16:15:00,85.647,85.649,85.513,85.513,441800000.0
2007-12-17 16:30:00,85.54,85.572,85.412,85.418,594800000.0
2007-12-17 16:45:00,85.415,85.489,85.236,85.247,572200000.0
2007-12-17 17:00:00,85.237,85.259,85.152,85.182,625600000.0
2007-12-17 17:15:00,85.189,85.418,85.189,85.31,401200000.0
2007-12-17 17:30:00,85.285,85.373,85.278,85.337,549800000.0
2007-12-17 17:45:00,85.332,85.401,85.32,85.344,612000000.0
2007-12-17 18:00:00,85.348,85.411,85.347,85.395,438800000.0
2007-12-17 18:15:00,85.385,85.4,85.314,85.314,529800000.0
2007-12-17 18:30:00,85.319,85.356,85.178,85.178,737600000.0
2007-12-17 18:45:00,85.191,85.27,85.166,85.265,340800000.0
2007-12-17 19:00:00,85.26,85.305,85.191,85.266,355200000.0
2007-12-17 19:15:00,85.262,85.319,85.257,85.309,290200000.0
2007-12-17 19:30:00,85.3,85.445,85.286,85.299,193000000.0
2007-12-17 19:45:00,85.245,85.408,85.231,85.408,221200000.0
2007-12-17 20:00:00,85.405,85.405,85.236,85.299,256200000.0
2007-12-17 20:15:00,85.272,85.301,85.198,85.289,241000000.0
2007-12-17 20:30:00,85.286,85.352,85.252,85.255,194200000.0
2007-12-17 20:45:00,85.244,85.309,85.193,85.256,215800000.0
2007-12-17 21:00:00,85.27,85.425,85.264,85.355,209400000.0
2007-12-17 21:15:00,85.377,85.434,85.333,85.363,235000000.0
2007-12-17 21:30:00,85.378,85.457,85.262,85.335,202000000.0
2007-12-17 21:45:00,85.344,85.381,85.306,85.331,226600000.0
2007-12-17 22:00:00,85.329,85.342,85.267,85.295,204600000.0
2007-12-17 22:15:00,85.282,85.297,85.202,85.223,188800000.0
2007-12-17 22:30:00,85.218,85.335,85.21,85.324,226400000.0
2007-12-17 22:45:00,85.324,85.324,85.173,85.189,206400000.0
2007-12-17 23:00:00,85.198,85.219,85.041,85.084,234200000.0
2007-12-17 23:15:00,85.097,85.195,85.035,85.195,196600000.0
2007-12-17 23:30:00,85.208,85.216,85.138,85.203,234600000.0
2007-12-17 23:45:00,85.213,85.232,85.048,85.207,190600000.0
2007-12-18 00:00:00,85.192,85.215,85.107,85.11,162600000.0
2007-12-18 00:15:00,85.127,85.186,85.072,85.17,199400000.0
2007-12-18 00:30:00,85.165,85.215,85.147,85.196,182600000.0
2007-12-18 00:45:00,85.194,85.198,85.141,85.147,173200000.0
2007-12-18 01:00:00,85.154,85.205,85.116,85.149,199200000.0
2007-12-18 01:15:00,85.134,85.134,84.898,84.898,195400000.0
2007-12-18 01:30:00,84.852,84.908,84.78,84.853,169000000.0
2007-12-18 01:45:00,84.858,85.056,84.826,84.929,180800000.0
2007-12-18 02:00:00,84.935,84.975,84.896,84.915,170000000.0
2007-12-18 02:15:00,84.929,84.958,84.825,84.884,144000000.0
2007-12-18 02:30:00,84.886,85.038,84.867,85.033,177800000.0
2007-12-18 02:45:00,85.074,85.135,84.98,85.067,151800000.0
2007-12-18 03:00:00,85.062,85.068,84.952,84.974,171200000.0
2007-12-18 03:15:00,84.974,85.084,84.96,85.069,152600000.0
2007-12-18 03:30:00,85.064,85.144,85.023,85.125,157200000.0
2007-12-18 03:45:00,85.121,85.3,85.116,85.293,150400000.0
2007-12-18 04:00:00,85.286,85.321,85.216,85.287,175400000.0
2007-12-18 04:15:00,85.315,85.32,85.196,85.241,189800000.0
2007-12-18 04:30:00,85.25,85.376,85.25,85.306,166400000.0
2007-12-18 04:45:00,85.318,85.327,85.251,85.284,174800000.0
2007-12-18 05:00:00,85.286,85.508,85.282,85.424,176000000.0
2007-12-18 05:15:00,85.443,85.627,85.422,85.533,197000000.0
2007-12-18 05:30:00,85.531,85.591,85.518,85.531,177800000.0
2007-12-18 05:45:00,85.536,85.588,85.467,85.533,184800000.0
2007-12-18 06:00:00,85.53,85.53,85.405,85.462,184800000.0
2007-12-18 06:15:00,85.449,85.461,85.385,85.453,171000000.0
2007-12-18 06:30:00,85.457,85.507,85.404,85.474,193200000.0
2007-12-18 06:45:00,85.504,85.537,85.468,85.495,182200000.0
2007-12-18 07:00:00,85.482,85.526,85.425,85.511,182400000.0
2007-12-18 07:15:00,85.502,85.508,85.465,85.483,197200000.0
2007-12-18 07:30:00,85.494,85.504,85.453,85.464,193600000.0
2007-12-18 07:45:00,85.468,85.539,85.449,85.532,196000000.0
2007-12-18 08:00:00,85.52,85.522,85.427,85.462,185800000.0
2007-12-18 08:15:00,85.477,85.485,85.416,85.443,209000000.0
2007-12-18 08:30:00,85.438,85.446,85.346,85.438,208800000.0
2007-12-18 08:45:00,85.42,85.467,85.378,85.434,200000000.0
2007-12-18 09:00:00,85.444,85.498,85.413,85.415,194000000.0
2007-12-18 09:15:00,85.421,85.522,85.414,85.493,191800000.0
2007-12-18 09:30:00,85.491,85.625,85.485,85.527,194400000.0
2007-12-18 09:45:00,85.535,85.621,85.442,85.621,205200000.0
2007-12-18 10:00:00,85.665,85.671,85.494,85.536,195600000.0
2007-12-18 10:15:00,85.555,85.623,85.537,85.615,187000000.0
2007-12-18 10:30:00,85.603,85.621,85.407,85.547,187800000.0
2007-12-18 10:45:00,85.538,85.584,85.47,85.557,203600000.0
2007-12-18 11:00:00,85.57,85.629,85.468,85.554,218400000.0
2007-12-18 11:15:00,85.534,85.729,85.493,85.682,201600000.0
2007-12-18 11:30:00,85.687,85.687,85.439,85.477,193400000.0
2007-12-18 11:45:00,85.492,85.599,85.492,85.513,196600000.0
2007-12-18 12:00:00,85.501,85.578,85.497,85.558,192000000.0
2007-12-18 12:15:00,85.562,85.606,85.409,85.446,209200000.0
2007-12-18 12:30:00,85.458,85.511,85.354,85.471,210000000.0
2007-12-18 12:45:00,85.47,85.687,85.44,85.686,202000000.0
2007-12-18 13:00:00,85.704,85.843,85.7,85.772,205000000.0
2007-12-18 13:15:00,85.776,85.776,85.592,85.703,210600000.0
2007-12-18 13:30:00,85.697,85.713,85.636,85.66,310800000.0
2007-12-18 13:45:00,85.66,85.728,85.653,85.72,284400000.0
2007-12-18 14:00:00,85.722,85.772,85.7,85.772,371800000.0
2007-12-18 14:15:00,85.773,85.862,85.761,85.844,327200000.0
2007-12-18 14:30:00,85.849,85.906,85.796,85.881,369000000.0
2007-12-18 14:45:00,85.88,85.952,85.874,85.915,267000000.0
2007-12-18 15:00:00,85.917,85.948,85.83,85.831,338600000.0
2007-12-18 15:15:00,85.806,85.877,85.633,85.716,460600000.0
2007-12-18 15:30:00,85.641,85.888,85.641,85.866,609800000.0
2007-12-18 15:45:00,85.845,85.941,85.795,85.812,369800000.0
2007-12-18 16:00:00,85.815,85.949,85.813,85.87,600000000.0
2007-12-18 16:15:00,85.87,85.912,85.831,85.907,441000000.0
2007-12-18 16:30:00,85.896,85.903,85.704,85.744,592800000.0
2007-12-18 16:45:00,85.737,85.787,85.668,85.686,572800000.0
2007-12-18 17:00:00,85.674,85.674,85.454,85.454,626600000.0
2007-12-18 17:15:00,85.44,85.547,85.408,85.479,403000000.0
2007-12-18 17:30:00,85.485,85.541,85.389,85.389,552800000.0
2007-12-18 17:45:00,85.379,85.433,85.288,85.344,613000000.0
2007-12-18 18:00:00,85.356,85.395,85.327,85.34,438000000.0
2007-12-18 18:15:00,85.344,85.347,85.165,85.168,532400000.0
2007-12-18 18:30:00,85.136,85.136,85.03,85.096,741400000.0
2007-12-18 18:45:00,85.121,85.121,84.96,85.018,343600000.0
2007-12-18 19:00:00,84.975,85.112,84.948,85.1,354400000.0
2007-12-18 19:15:00,85.086,85.143,85.047,85.118,289800000.0
2007-12-18 19:30:00,85.123,85.237,85.121,85.234,192200000.0
2007-12-18 19:45:00,85.237,85.369,85.152,85.161,222800000.0
2007-12-18 20:00:00,85.166,85.286,85.154,85.274,253800000.0
2007-12-18 20:15:00,85.267,85.414,85.258,85.361,241000000.0
2007-12-18 20:30:00,85.351,85.424,85.329,85.365,194600000.0
2007-12-18 20:45:00,85.369,85.389,85.286,85.325,213600000.0
2007-12-18 21:00:00,85.322,85.435,85.278,85.388,210800000.0
2007-12-18 21:15:00,85.377,85.504,85.365,85.498,234000000.0
2007-12-18 21:30:00,85.498,85.517,85.367,85.425,203400000.0
2007-12-18 21:45:00,85.421,85.432,85.338,85.354,225800000.0
2007-12-18 22:00:00,85.349,85.399,85.336,85.369,205200000.0
2007-12-18 22:15:00,85.368,85.483,85.322,85.459,182400000.0
2007-12-18 22:30:00,85.468,85.698,85.463,85.625,227200000.0
2007-12-18 22:45:00,85.622,85.659,85.504,85.549,206400000.0
2007-12-18 23:00:00,85.547,85.595,85.528,85.572,238000000.0
2007-12-18 23:15:00,85.576,85.618,85.548,85.606,195400000.0
2007-12-18 23:30:00,85.612,85.621,85.538,85.579,232600000.0
2007-12-18 23:45:00,85.567,85.663,85.516,85.591,190400000.0
2007-12-19 00:00:00,85.587,85.591,85.5,85.536,171400000.0
2007-12-19 00:15:00,85.53,85.564,85.468,85.531,203400000.0
2007-12-19 00:30:00,85.517,85.597,85.511,85.587,184400000.0
2007-12-19 00:45:00,85.585,85.624,85.516,85.545,168800000.0
2007-12-19 01:00:00,85.544,85.577,85.491,85.513,193000000.0
2007-12-19 01:15:00,85.541,85.574,85.497,85.554,171200000.0
2007-12-19 01:30:00,85.533,85.558,85.45,85.489,155600000.0
2007-12-19 01:45:00,85.488,85.63,85.465,85.565,181600000.0
2007-12-19 02:00:00,85.594,85.642,85.578,85.625,150400000.0
2007-12-19 02:15:00,85.615,85.617,85.476,85.544,184000000.0
2007-12-19 02:30:00,85.537,85.582,85.504,85.557,146600000.0
2007-12-19 02:45:00,85.554,85.623,85.515,85.54,157000000.0
2007-12-19 03:00:00,85.555,85.555,85.41,85.445,160000000.0
2007-12-19 03:15:00,85.444,85.48,85.375,85.375,176000000.0
2007-12-19 03:30:00,85.367,85.448,85.305,85.378,184400000.0
2007-12-19 03:45:00,85.38,85.435,85.371,85.422,168000000.0
2007-12-19 04:00:00,85.407,85.552,85.395,85.546,157800000.0
2007-12-19 04:15:00,85.55,85.632,85.478,85.618,189800000.0
2007-12-19 04:30:00,85.593,85.613,85.462,85.563,170000000.0
2007-12-19 04:45:00,85.569,85.653,85.539,85.653,165800000.0
2007-12-19 05:00:00,85.649,85.727,85.624,85.727,170800000.0
2007-12-19 05:15:00,85.738,85.785,85.7,85.746,174200000.0
2007-12-19 05:30:00,85.746,85.753,85.701,85.751,167400000.0
2007-12-19 05:45:00,85.75,85.753,85.634,85.713,193800000.0
2007-12-19 06:00:00,85.707,85.8,85.677,85.794,184800000.0
2007-12-19 06:15:00,85.804,85.823,85.736,85.8,179600000.0
2007-12-19 06:30:00,85.795,85.83,85.7,85.788,184400000.0
2007-12-19 06:45:00,85.773,85.773,85.705,85.717,192000000.0
2007-12-19 07:00:00,85.708,85.714,85.562,85.626,195800000.0
2007-12-19 07:15:00,85.634,85.674,85.612,85.658,195000000.0
2007-12-19 07:30:00,85.666,85.675,85.611,85.622,187400000.0
2007-12-19 07:45:00,85.624,85.645,85.581,85.598,196000000.0
2007-12-19 08:00:00,85.6,85.649,85.542,85.57,187400000.0
2007-12-19 08:15:00,85.579,85.64,85.565,85.624,208400000.0
2007-12-19 08:30:00,85.615,85.657,85.587,85.592,210200000.0
2007-12-19 08:45:00,85.578,85.6,85.474,85.536,204800000.0
2007-12-19 09:00:00,85.562,85.573,85.497,85.531,194200000.0
2007-12-19 09:15:00,85.521,85.53,85.485,85.515,191400000.0
2007-12-19 09:30:00,85.522,85.595,85.495,85.545,194000000.0
2007-12-19 09:45:00,85.544,85.566,85.465,85.55,205800000.0
2007-12-19 10:00:00,85.537,85.599,85.417,85.599,195600000.0
2007-12-19 10:15:00,85.642,85.847,85.642,85.698,187000000.0
2007-12-19 10:30:00,85.687,85.723,85.607,85.643,187200000.0
2007-12-19 10:45:00,85.627,85.649,85.415,85.516,204400000.0
2007-12-19 11:00:00,85.533,85.55,85.453,85.49,217400000.0
2007-12-19 11:15:00,85.481,85.492,85.292,85.371,200800000.0
2007-12-19 11:30:00,85.368,85.578,85.331,85.482,193800000.0
2007-12-19 11:45:00,85.475,85.475,85.374,85.462,196800000.0
2007-12-19 12:00:00,85.45,85.474,85.345,85.363,191600000.0
2007-12-19 12:15:00,85.379,85.454,85.343,85.343,209000000.0
2007-12-19 12:30:00,85.333,85.386,85.259,85.386,211200000.0
2007-12-19 12:45:00,85.391,85.464,85.338,85.452,201600000.0
2007-12-19 13:00:00,85.453,85.499,85.403,85.403,206200000.0
2007-12-19 13:15:00,85.413,85.425,85.212,85.293,211000000.0
2007-12-19 13:30:00,85.266,85.266,85.049,85.148,311200000.0
2007-12-19 13:45:00,85.146,85.152,85.028,85.109,284000000.0
2007-12-19 14:00:00,85.101,85.101,84.991,85.047,373000000.0
2007-12-19 14:15:00,85.039,85.099,85.036,85.063,326600000.0
2007-12-19 14:30:00,85.055,85.213,84.967,85.213,367600000.0
2007-12-19 14:45:00,85.236,85.481,85.236,85.36,269600000.0
2007-12-19 15:00:00,85.36,85.442,85.287,85.442,334600000.0
2007-12-19 15:15:00,85.41,85.507,85.377,85.462,456400000.0
2007-12-19 15:30:00,85.364,85.558,85.339,85.548,609200000.0
2007-12-19 15:45:00,85.567,85.586,85.466,85.495,373200000.0
2007-12-19 16:00:00,85.492,85.587,85.481,85.553,600000000.0
2007-12-19 16:15:00,85.567,85.596,85.486,85.542,441000000.0
2007-12-19 16:30:00,85.555,85.634,85.529,85.58,593000000.0
2007-12-19 16:45:00,85.575,85.682,85.575,85.682,571400000.0
2007-12-19 17:00:00,85.701,85.775,85.631,85.647,626800000.0
2007-12-19 17:15:00,85.679,85.693,85.59,85.614,402400000.0
2007-12-19 17:30:00,85.594,85.67,85.532,85.668,552200000.0
2007-12-19 17:45:00,85.676,85.736,85.643,85.707,612000000.0
2007-12-19 18:00:00,85.773,85.783,85.679,85.703,437000000.0
2007-12-19 18:15:00,85.67,85.67,85.364,85.364,529600000.0
2007-12-19 18:30:00,85.346,85.564,85.316,85.523,740200000.0
2007-12-19 18:45:00,85.521,85.626,85.495,85.622,342000000.0
2007-12-19 19:00:00,85.676,85.694,85.562,85.639,355800000.0
2007-12-19 19:15:00,85.64,85.673,85.522,85.664,290200000.0
2007-12-19 19:30:00,85.682,85.688,85.559,85.591,194000000.0
2007-12-19 19:45:00,85.589,85.648,85.58,85.648,221200000.0
2007-12-19 20:00:00,85.631,85.681,85.548,85.661,262400000.0
2007-12-19 20:15:00,85.651,85.677,85.571,85.585,242400000.0
2007-12-19 20:30:00,85.59,85.638,85.508,85.626,195000000.0
2007-12-19 20:45:00,85.618,85.618,85.498,85.589,216800000.0
2007-12-19 21:00:00,85.573,85.599,85.478,85.57,209000000.0
2007-12-19 21:15:00,85.576,85.638,85.527,85.608,233800000.0
2007-12-19 21:30:00,85.608,85.672,85.527,85.67,202400000.0
2007-12-19 21:45:00,85.664,85.742,85.573,85.573,226800000.0
2007-12-19 22:00:00,85.574,85.613,85.516,85.601,204800000.0
2007-12-19 22:15:00,85.596,85.609,85.48,85.592,184000000.0
2007-12-19 22:30:00,85.613,85.654,85.527,85.651,227600000.0
2007-12-19 22:45:00,85.644,85.672,85.526,85.611,206200000.0
2007-12-19 23:00:00,85.61,85.783,85.496,85.763,233400000.0
2007-12-19 23:15:00,85.754,85.799,85.602,85.663,190800000.0
2007-12-19 23:30:00,85.665,85.685,85.585,85.654,235200000.0
2007-12-19 23:45:00,85.688,85.688,85.535,85.648,190400000.0
2007-12-20 00:00:00,85.635,85.653,85.506,85.51,172200000.0
2007-12-20 00:15:00,85.524,85.572,85.384,85.44,216000000.0
2007-12-20 00:30:00,85.423,85.449,85.37,85.428,189600000.0
2007-12-20 00:45:00,85.423,85.423,85.312,85.345,168800000.0
2007-12-20 01:00:00,85.382,85.448,85.36,85.443,192400000.0
2007-12-20 01:15:00,85.443,85.489,85.393,85.393,191400000.0
2007-12-20 01:30:00,85.417,85.56,85.372,85.398,173800000.0
2007-12-20 01:45:00,85.401,85.458,85.343,85.437,177600000.0
2007-12-20 02:00:00,85.437,85.525,85.437,85.516,165800000.0
2007-12-20 02:15:00,85.52,85.596,85.514,85.583,175400000.0
2007-12-20 02:30:00,85.604,85.605,85.479,85.603,166400000.0
2007-12-20 02:45:00,85.598,85.692,85.583,85.679,157200000.0
2007-12-20 03:00:00,85.673,85.673,85.389,85.389,176400000.0
2007-12-20 03:15:00,85.42,85.545,85.42,85.537,178200000.0
2007-12-20 03:30:00,85.529,85.599,85.459,85.599,160000000.0
2007-12-20 03:45:00,85.598,85.608,85.537,85.597,159200000.0
2007-12-20 04:00:00,85.6,85.618,85.571,85.615,155200000.0
2007-12-20 04:15:00,85.608,85.609,85.503,85.556,195200000.0
2007-12-20 04:30:00,85.545,85.597,85.479,85.57,167400000.0
2007-12-20 04:45:00,85.559,85.653,85.518,85.634,160800000.0
2007-12-20 05:00:00,85.632,85.657,85.564,85.628,166400000.0
2007-12-20 05:15:00,85.63,85.655,85.6,85.616,193200000.0
2007-12-20 05:30:00,85.644,85.647,85.561,85.563,175400000.0
2007-12-20 05:45:00,85.561,85.648,85.495,85.54,184800000.0
2007-12-20 06:00:00,85.604,85.616,85.533,85.533,167400000.0
2007-12-20 06:15:00,85.569,85.577,85.437,85.51,179200000.0
2007-12-20 06:30:00,85.473,85.533,85.451,85.524,196200000.0
2007-12-20 06:45:00,85.527,85.529,85.433,85.436,184400000.0
2007-12-20 07:00:00,85.42,85.464,85.381,85.452,188800000.0
2007-12-20 07:15:00,85.473,85.487,85.379,85.388,193200000.0
2007-12-20 07:30:00,85.42,85.461,85.375,85.461,187000000.0
2007-12-20 07:45:00,85.449,85.518,85.4,85.431,194800000.0
2007-12-20 08:00:00,85.483,85.534,85.414,85.414,178600000.0
2007-12-20 08:15:00,85.411,85.466,85.348,85.456,209400000.0
2007-12-20 08:30:00,85.452,85.48,85.419,85.454,211200000.0
2007-12-20 08:45:00,85.45,85.473,85.422,85.428,207400000.0
2007-12-20 09:00:00,85.413,85.462,85.37,85.381,194800000.0
2007-12-20 09:15:00,85.421,85.472,85.377,85.43,191800000.0
2007-12-20 09:30:00,85.449,85.468,85.335,85.422,193000000.0
2007-12-20 09:45:00,85.442,85.513,85.389,85.476,206000000.0
2007-12-20 10:00:00,85.483,85.564,85.4,85.555,194600000.0
2007-12-20 10:15:00,85.547,85.575,85.481,85.499,186000000.0
2007-12-20 10:30:00,85.49,85.542,85.437,85.476,187200000.0
2007-12-20 10:45:00,85.512,85.57,85.458,85.54,202400000.0
2007-12-20 11:00:00,85.554,85.557,85.455,85.516,218400000.0
2007-12-20 11:15:00,85.492,85.515,85.264,85.264,201000000.0
2007-12-20 11:30:00,85.264,85.414,85.261,85.393,192800000.0
2007-12-20 11:45:00,85.392,85.444,85.35,85.396,196800000.0
2007-12-20 12:00:00,85.405,85.565,85.402,85.552,192800000.0
2007-12-20 12:15:00,85.543,85.605,85.456,85.599,209800000.0
2007-12-20 12:30:00,85.59,85.595,85.44,85.497,211200000.0
2007-12-20 12:45:00,85.518,85.542,85.4,85.4,201000000.0
2007-12-20 13:00:00,85.46,85.491,85.406,85.453,205200000.0
2007-12-20 13:15:00,85.431,85.488,85.349,85.443,211600000.0
2007-12-20 13:30:00,85.439,85.541,85.43,85.465,310000000.0
2007-12-20 13:45:00,85.46,85.517,85.392,85.489,282000000.0
2007-12-20 14:00:00,85.498,85.517,85.441,85.481,373000000.0
2007-12-20 14:15:00,85.451,85.491,85.294,85.335,324600000.0
2007-12-20 14:30:00,85.317,85.475,85.295,85.446,366000000.0
2007-12-20 14:45:00,85.459,85.459,85.36,85.4,269000000.0
2007-12-20 15:00:00,85.393,85.475,85.31,85.45,341600000.0
2007-12-20 15:15:00,85.505,85.518,85.362,85.446,456800000.0
2007-12-20 15:30:00,85.362,85.498,85.318,85.369,610400000.0
2007-12-20 15:45:00,85.407,85.467,85.392,85.453,364800000.0
2007-12-20 16:00:00,85.476,85.6,85.449,85.585,601000000.0
2007-12-20 16:15:00,85.585,85.611,85.529,85.597,442600000.0
2007-12-20 16:30:00,85.601,85.65,85.539,85.605,593200000.0
2007-12-20 16:45:00,85.615,85.62,85.507,85.61,573000000.0
2007-12-20 17:00:00,85.6,85.637,85.464,85.521,628000000.0
2007-12-20 17:15:00,85.502,85.502,85.3,85.344,403200000.0
2007-12-20 17:30:00,85.339,85.453,85.339,85.453,550800000.0
2007-12-20 17:45:00,85.459,85.479,85.394,85.412,613200000.0
2007-12-20 18:00:00,85.393,85.393,85.313,85.313,437600000.0
2007-12-20 18:15:00,85.316,85.479,85.308,85.479,531600000.0
2007-12-20 18:30:00,85.477,85.496,85.417,85.433,741600000.0
2007-12-20 18:45:00,85.441,85.499,85.345,85.354,342000000.0
2007-12-20 19:00:00,85.303,85.338,85.247,85.297,355600000.0
2007-12-20 19:15:00,85.325,85.428,85.302,85.428,287800000.0
2007-12-20 19:30:00,85.421,85.435,85.373,85.4,193400000.0
2007-12-20 19:45:00,85.412,85.453,85.391,85.45,223200000.0
2007-12-20 20:00:00,85.441,85.535,85.403,85.523,256400000.0
2007-12-20 20:15:00,85.514,85.637,85.511,85.564,242400000.0
2007-12-20 20:30:00,85.559,85.616,85.538,85.545,198400000.0
2007-12-20 20:45:00,85.556,85.696,85.538,85.684,207800000.0
2007-12-20 21:00:00,85.68,85.762,85.645,85.749,208600000.0
2007-12-20 21:15:00,85.72,85.816,85.697,85.778,234800000.0
2007-12-20 21:30:00,85.772,85.818,85.641,85.722,203200000.0
2007-12-20 21:45:00,85.722,85.726,85.634,85.677,227200000.0
2007-12-20 22:00:00,85.668,85.775,85.665,85.77,203000000.0
2007-12-20 22:15:00,85.763,85.774,85.701,85.739,182200000.0
2007-12-20 22:30:00,85.749,85.776,85.709,85.746,227000000.0
2007-12-20 22:45:00,85.749,85.845,85.707,85.805,205200000.0
2007-12-20 23:00:00,85.812,85.833,85.759,85.82,233400000.0
2007-12-20 23:15:00,85.804,85.86,85.747,85.802,190200000.0
2007-12-20 23:30:00,85.809,85.813,85.761,85.767,235200000.0
2007-12-20 23:45:00,85.908,85.938,85.741,85.877,190400000.0
2007-12-21 00:00:00,85.876,86.146,85.876,86.069,171800000.0
2007-12-21 00:15:00,86.082,86.249,86.082,86.249,189000000.0
2007-12-21 00:30:00,86.237,86.327,86.217,86.228,186600000.0
2007-12-21 00:45:00,86.231,86.242,86.141,86.154,178000000.0
2007-12-21 01:00:00,86.158,86.16,86.041,86.068,196600000.0
2007-12-21 01:15:00,86.066,86.153,86.066,86.153,181200000.0
2007-12-21 01:30:00,86.158,86.175,86.055,86.067,177800000.0
2007-12-21 01:45:00,86.07,86.101,86.042,86.094,179600000.0
2007-12-21 02:00:00,86.09,86.152,86.088,86.133,162600000.0
2007-12-21 02:15:00,86.125,86.176,86.114,86.128,156600000.0
2007-12-21 02:30:00,86.129,86.132,86.017,86.129,167400000.0
2007-12-21 02:45:00,86.153,86.302,86.077,86.077,164400000.0
2007-12-21 03:00:00,86.108,86.186,86.053,86.098,141200000.0
2007-12-21 03:15:00,86.089,86.197,86.089,86.121,158200000.0
2007-12-21 03:30:00,86.118,86.162,86.051,86.161,165800000.0
2007-12-21 03:45:00,86.152,86.192,86.085,86.192,169600000.0
2007-12-21 04:00:00,86.175,86.316,86.161,86.299,187000000.0
2007-12-21 04:15:00,86.301,86.379,86.269,86.371,190200000.0
2007-12-21 04:30:00,86.342,86.357,86.197,86.322,189000000.0
2007-12-21 04:45:00,86.328,86.402,86.325,86.353,186000000.0
2007-12-21 05:00:00,86.355,86.399,86.348,86.393,176400000.0
2007-12-21 05:15:00,86.384,86.389,86.343,86.367,182400000.0
2007-12-21 05:30:00,86.348,86.356,86.303,86.31,169000000.0
2007-12-21 05:45:00,86.29,86.294,86.189,86.28,186000000.0
2007-12-21 06:00:00,86.288,86.32,86.173,86.259,183600000.0
2007-12-21 06:15:00,86.256,86.333,86.168,86.206,189200000.0
2007-12-21 06:30:00,86.198,86.229,86.177,86.203,192400000.0
2007-12-21 06:45:00,86.201,86.21,86.161,86.183,186800000.0
2007-12-21 07:00:00,86.175,86.175,86.058,86.146,186400000.0
2007-12-21 07:15:00,86.148,86.189,86.13,86.132,192000000.0
2007-12-21 07:30:00,86.147,86.201,86.089,86.201,188800000.0
2007-12-21 07:45:00,86.209,86.324,86.191,86.295,195200000.0
2007-12-21 08:00:00,86.316,86.316,86.192,86.198,177000000.0
2007-12-21 08:15:00,86.214,86.233,86.128,86.136,209000000.0
2007-12-21 08:30:00,86.125,86.166,86.079,86.122,208800000.0
2007-12-21 08:45:00,86.124,86.261,86.124,86.25,206000000.0
2007-12-21 09:00:00,86.266,86.396,86.199,86.371,195600000.0
2007-12-21 09:15:00,86.378,86.541,86.335,86.381,193600000.0
2007-12-21 09:30:00,86.382,86.525,86.357,86.428,198400000.0
2007-12-21 09:45:00,86.444,86.5,86.369,86.46,205200000.0
2007-12-21 10:00:00,86.443,86.452,86.306,86.433,195200000.0
2007-12-21 10:15:00,86.416,86.491,86.377,86.44,187600000.0
2007-12-21 10:30:00,86.427,86.478,86.326,86.477,187600000.0
2007-12-21 10:45:00,86.471,86.478,86.361,86.425,204800000.0
2007-12-21 11:00:00,86.448,86.489,86.367,86.468,217400000.0
2007-12-21 11:15:00,86.472,86.561,86.472,86.512,201800000.0
2007-12-21 11:30:00,86.515,86.648,86.515,86.607,193000000.0
2007-12-21 11:45:00,86.594,86.705,86.576,86.693,195400000.0
2007-12-21 12:00:00,86.697,86.827,86.678,86.772,192400000.0
2007-12-21 12:15:00,86.764,86.828,86.736,86.769,210000000.0
2007-12-21 12:30:00,86.746,86.838,86.734,86.802,211400000.0
2007-12-21 12:45:00,86.809,86.809,86.67,86.725,203000000.0
2007-12-21 13:00:00,86.714,86.884,86.698,86.742,206800000.0
2007-12-21 13:15:00,86.735,86.759,86.658,86.743,212200000.0
2007-12-21 13:30:00,86.728,86.789,86.696,86.701,310600000.0
2007-12-21 13:45:00,86.704,86.788,86.704,86.714,284000000.0
2007-12-21 14:00:00,86.723,86.807,86.69,86.784,372600000.0
2007-12-21 14:15:00,86.785,86.837,86.737,86.831,327600000.0
2007-12-21 14:30:00,86.835,86.869,86.786,86.789,366400000.0
2007-12-21 14:45:00,86.795,86.838,86.775,86.838,269000000.0
2007-12-21 15:00:00,86.85,86.956,86.829,86.914,338000000.0
2007-12-21 15:15:00,86.9,86.975,86.821,86.9,454000000.0
2007-12-21 15:30:00,86.819,86.989,86.802,86.954,608400000.0
2007-12-21 15:45:00,86.934,86.955,86.84,86.955,367600000.0
2007-12-21 16:00:00,86.959,87.15,86.959,87.076,600800000.0
2007-12-21 16:15:00,87.108,87.118,87.05,87.059,439200000.0
2007-12-21 16:30:00,87.047,87.174,87.047,87.163,593800000.0
2007-12-21 16:45:00,87.182,87.238,87.057,87.057,566600000.0
2007-12-21 17:00:00,87.068,87.264,87.068,87.254,627400000.0
2007-12-21 17:15:00,87.241,87.285,87.196,87.196,403000000.0
2007-12-21 17:30:00,87.188,87.282,87.134,87.192,550800000.0
2007-12-21 17:45:00,87.196,87.387,87.196,87.383,615600000.0
2007-12-21 18:00:00,87.367,87.367,87.17,87.205,439400000.0
2007-12-21 18:15:00,87.22,87.248,87.175,87.201,532000000.0
2007-12-21 18:30:00,87.2,87.281,87.167,87.221,738800000.0
2007-12-21 18:45:00,87.21,87.216,86.964,87.067,341800000.0
2007-12-21 19:00:00,87.065,87.158,86.892,86.892,354400000.0
2007-12-21 19:15:00,86.833,87.019,86.833,86.912,289600000.0
2007-12-21 19:30:00,86.931,87.064,86.921,86.986,193000000.0
2007-12-21 19:45:00,86.979,87.072,86.979,87.002,223400000.0
2007-12-21 20:00:00,86.989,87.041,86.909,87.006,263000000.0
2007-12-21 20:15:00,86.992,87.045,86.992,87.011,242400000.0
2007-12-21 20:30:00,87.009,87.024,86.964,87.016,195200000.0
2007-12-21 20:45:00,87.015,87.022,86.972,86.994,213200000.0
2007-12-21 21:00:00,86.983,87.003,86.933,86.981,208400000.0
2007-12-21 21:15:00,86.976,86.98,86.898,86.945,236400000.0
2007-12-21 21:30:00,86.965,87.006,86.839,86.959,204200000.0
2007-12-21 21:45:00,86.962,87.054,86.962,87.023,227400000.0
2007-12-21 22:00:00,87.034,87.123,87.016,87.096,205200000.0
2007-12-21 22:15:00,87.101,87.177,87.048,87.161,183600000.0
2007-12-21 22:30:00,87.179,87.217,87.145,87.204,227600000.0
2007-12-21 22:45:00,87.209,87.216,87.103,87.15,205600000.0
2007-12-21 23:00:00,87.164,87.167,87.036,87.057,233000000.0
2007-12-21 23:15:00,87.073,87.157,87.07,87.147,194000000.0
2007-12-21 23:30:00,87.109,87.119,86.983,87.019,235000000.0
2007-12-21 23:45:00,87.021,87.027,86.816,86.938,189800000.0
2007-12-24 00:00:00,87.154,87.171,87.08,87.118,180400000.0
2007-12-24 00:15:00,87.163,87.163,87.045,87.12,189200000.0
2007-12-24 00:30:00,87.035,87.31,86.902,86.917,193400000.0
2007-12-24 00:45:00,87.27,87.32,86.939,87.029,175200000.0
2007-12-24 01:00:00,87.029,87.161,87.023,87.078,187200000.0
2007-12-24 01:15:00,87.074,87.204,87.074,87.121,167200000.0
2007-12-24 01:30:00,87.096,87.333,87.091,87.3,175800000.0
2007-12-24 01:45:00,87.315,87.361,87.171,87.177,171000000.0
2007-12-24 02:00:00,87.202,87.259,87.157,87.162,169600000.0
2007-12-24 02:15:00,87.158,87.246,87.153,87.229,153600000.0
2007-12-24 02:30:00,87.222,87.222,87.119,87.173,157400000.0
2007-12-24 02:45:00,87.187,87.189,87.077,87.077,185400000.0
2007-12-24 03:00:00,87.071,87.143,87.066,87.07,161000000.0
2007-12-24 03:15:00,87.055,87.114,87.033,87.066,182800000.0
2007-12-24 03:30:00,87.08,87.146,87.054,87.146,189200000.0
2007-12-24 03:45:00,87.149,87.162,87.04,87.047,161800000.0
2007-12-24 04:00:00,87.047,87.098,86.999,87.043,189800000.0
2007-12-24 04:15:00,87.035,87.08,87.016,87.065,235200000.0
2007-12-24 04:30:00,87.065,87.082,86.987,86.991,204800000.0
2007-12-24 04:45:00,87.027,87.061,86.973,87.055,235200000.0
2007-12-24 05:00:00,87.056,87.064,87.008,87.04,206800000.0
2007-12-24 05:15:00,87.031,87.109,87.031,87.097,226600000.0
2007-12-24 05:30:00,87.091,87.115,86.976,87.064,182800000.0
2007-12-24 05:45:00,87.057,87.08,87.015,87.025,204800000.0
2007-12-24 06:00:00,87.046,87.13,87.021,87.099,226000000.0
2007-12-24 06:15:00,87.091,87.11,86.974,87.032,203600000.0
2007-12-24 06:30:00,87.014,87.065,86.958,87.044,235000000.0
2007-12-24 06:45:00,87.022,87.093,87.011,87.049,208400000.0
2007-12-24 07:00:00,87.059,87.069,86.98,86.982,218800000.0
2007-12-24 07:15:00,86.996,87.018,86.915,86.915,195400000.0
2007-12-24 07:30:00,86.958,87.0,86.886,86.965,243000000.0
2007-12-24 07:45:00,86.95,87.0,86.89,86.97,259000000.0
2007-12-24 08:00:00,86.967,86.987,86.935,86.979,221200000.0
2007-12-24 08:15:00,86.976,87.031,86.949,87.0,194200000.0
2007-12-24 08:30:00,86.994,87.014,86.957,87.001,289000000.0
2007-12-24 08:45:00,87.0,87.038,86.976,87.012,355600000.0
2007-12-24 09:00:00,86.991,87.171,86.983,87.171,342800000.0
2007-12-24 09:15:00,87.174,87.174,87.099,87.103,736200000.0
2007-12-24 09:30:00,87.109,87.18,87.077,87.18,529800000.0
2007-12-24 09:45:00,87.179,87.269,87.163,87.229,437200000.0
2007-12-24 10:00:00,87.227,87.246,87.173,87.206,613800000.0
2007-12-24 10:15:00,87.206,87.239,87.147,87.202,551800000.0
2007-12-24 10:30:00,87.209,87.215,87.122,87.144,403800000.0
2007-12-24 10:45:00,87.138,87.161,87.113,87.148,624000000.0
2007-12-24 11:00:00,87.153,87.189,87.123,87.138,571800000.0
2007-12-24 11:15:00,87.147,87.229,87.134,87.187,592400000.0
2007-12-24 11:30:00,87.168,87.29,87.165,87.277,443000000.0
2007-12-24 11:45:00,87.276,87.422,87.265,87.413,599400000.0
2007-12-24 12:00:00,87.412,87.504,87.319,87.319,370200000.0
2007-12-24 12:15:00,87.324,87.465,87.308,87.349,609200000.0
2007-12-24 12:30:00,87.447,87.447,87.336,87.336,458200000.0
2007-12-24 12:45:00,87.34,87.481,87.315,87.379,336600000.0
2007-12-24 13:00:00,87.377,87.439,87.372,87.392,267800000.0
2007-12-24 13:15:00,87.388,87.43,87.367,87.416,367800000.0
2007-12-24 13:30:00,87.423,87.433,87.352,87.357,326600000.0
2007-12-24 13:45:00,87.358,87.469,87.358,87.424,373600000.0
2007-12-24 14:00:00,87.435,87.493,87.425,87.486,282800000.0
2007-12-24 14:15:00,87.492,87.539,87.468,87.488,311200000.0
2007-12-24 14:30:00,87.507,87.534,87.395,87.508,211200000.0
2007-12-24 14:45:00,87.454,87.517,87.454,87.507,206200000.0
2007-12-24 15:00:00,87.492,87.512,87.441,87.441,201400000.0
2007-12-24 15:15:00,87.414,87.53,87.41,87.464,210600000.0
2007-12-24 15:30:00,87.471,87.606,87.43,87.545,208800000.0
2007-12-24 15:45:00,87.541,87.565,87.487,87.534,192400000.0
2007-12-24 16:00:00,87.538,87.576,87.485,87.536,197000000.0
2007-12-24 16:15:00,87.533,87.607,87.53,87.593,193000000.0
2007-12-24 16:30:00,87.585,87.602,87.549,87.592,201400000.0
2007-12-24 16:45:00,87.593,87.608,87.508,87.601,216200000.0
2007-12-24 17:00:00,87.606,87.65,87.527,87.577,205200000.0
2007-12-24 17:15:00,87.593,87.64,87.485,87.583,187200000.0
2007-12-24 17:30:00,87.626,87.665,87.56,87.569,187600000.0
2007-12-24 17:45:00,87.567,87.655,87.529,87.655,195000000.0
2007-12-24 18:00:00,87.669,87.724,87.577,87.723,206400000.0
2007-12-24 18:15:00,87.724,87.74,87.589,87.714,191800000.0
2007-12-24 18:30:00,87.686,87.698,87.641,87.684,192800000.0
2007-12-24 18:45:00,87.689,87.723,87.631,87.717,194600000.0
2007-12-24 19:00:00,87.715,87.758,87.66,87.66,197400000.0
2007-12-24 19:15:00,87.673,87.719,87.643,87.671,208200000.0
2007-12-24 19:30:00,87.676,87.712,87.658,87.686,208800000.0
2007-12-24 19:45:00,87.67,87.714,87.661,87.675,168200000.0
2007-12-24 20:00:00,87.674,87.703,87.629,87.694,195600000.0
2007-12-24 20:15:00,87.712,87.715,87.655,87.669,182000000.0
2007-12-24 20:30:00,87.695,87.774,87.658,87.696,181600000.0
2007-12-24 20:45:00,87.71,87.722,87.633,87.656,167800000.0
2007-12-24 21:00:00,87.7,87.705,87.607,87.656,163200000.0
2007-12-24 21:15:00,87.624,87.653,87.574,87.6,163200000.0
2007-12-24 21:30:00,87.603,87.633,87.568,87.622,151400000.0
2007-12-24 21:45:00,87.596,87.706,87.596,87.633,141200000.0
2007-12-24 22:00:00,87.617,87.655,87.501,87.622,166200000.0
2007-12-24 22:15:00,87.649,87.673,87.588,87.62,157200000.0
2007-12-24 22:30:00,87.622,87.673,87.559,87.597,149000000.0
2007-12-24 22:45:00,87.604,87.683,87.589,87.628,142200000.0
2007-12-24 23:00:00,87.62,87.625,87.569,87.592,136200000.0
2007-12-24 23:15:00,87.583,87.595,87.477,87.562,142200000.0
2007-12-24 23:30:00,87.575,87.625,87.439,87.56,189000000.0
2007-12-24 23:45:00,87.566,87.695,87.54,87.695,126400000.0
2007-12-25 00:00:00,87.56,87.643,87.548,87.6,99200000.0
2007-12-25 00:15:00,87.583,87.625,87.53,87.576,95800000.0
2007-12-25 00:30:00,87.59,87.635,87.57,87.633,114800000.0
2007-12-25 00:45:00,87.623,87.653,87.61,87.618,94800000.0
2007-12-25 01:00:00,87.62,87.655,87.605,87.612,86600000.0
2007-12-25 01:15:00,87.62,87.645,87.588,87.6,92200000.0
2007-12-25 01:30:00,87.59,87.592,87.49,87.498,107200000.0
2007-12-25 01:45:00,87.49,87.545,87.465,87.473,99200000.0
2007-12-25 02:00:00,87.512,87.672,87.48,87.54,40000000.0
2007-12-25 02:15:00,87.552,87.58,87.497,87.52,61200000.0
2007-12-25 02:30:00,87.5,87.503,87.385,87.422,58600000.0
2007-12-25 02:45:00,87.351,87.359,87.2,87.205,49600000.0
2007-12-25 03:00:00,87.21,87.212,87.172,87.2,22400000.0
2007-12-25 03:15:00,87.23,87.23,87.175,87.213,49600000.0
2007-12-25 03:30:00,87.205,87.235,87.18,87.23,76800000.0
2007-12-25 03:45:00,87.222,87.223,87.178,87.182,30400000.0
2007-12-25 04:00:00,87.187,87.259,87.168,87.18,137000000.0
2007-12-25 04:15:00,87.183,87.185,87.137,87.158,187000000.0
2007-12-25 04:30:00,87.152,87.189,87.099,87.171,167200000.0
2007-12-25 04:45:00,87.162,87.226,87.135,87.151,165000000.0
2007-12-25 05:00:00,87.155,87.163,87.125,87.16,183800000.0
2007-12-25 05:15:00,87.152,87.223,87.14,87.223,197000000.0
2007-12-25 05:30:00,87.165,87.278,87.163,87.221,145600000.0
2007-12-25 05:45:00,87.251,87.273,87.127,87.202,136000000.0
2007-12-25 06:00:00,87.152,87.321,87.152,87.212,191800000.0
2007-12-25 06:15:00,87.214,87.261,87.124,87.241,186400000.0
2007-12-25 06:30:00,87.18,87.275,87.162,87.23,197200000.0
2007-12-25 06:45:00,87.267,87.275,87.162,87.215,197600000.0
2007-12-25 07:00:00,87.162,87.28,87.16,87.28,173000000.0
2007-12-25 07:15:00,87.238,87.285,87.205,87.26,167800000.0
2007-12-25 07:30:00,87.288,87.303,87.2,87.29,171000000.0
2007-12-25 07:45:00,87.282,87.383,87.266,87.38,204600000.0
2007-12-25 08:00:00,87.366,87.377,87.316,87.353,222400000.0
2007-12-25 08:15:00,87.343,87.375,87.272,87.347,169400000.0
2007-12-25 08:30:00,87.345,87.399,87.293,87.338,240800000.0
2007-12-25 08:45:00,87.35,87.713,87.342,87.365,276600000.0
2007-12-25 09:00:00,87.374,87.472,87.361,87.396,341200000.0
2007-12-25 09:15:00,87.406,87.493,87.398,87.435,738600000.0
2007-12-25 09:30:00,87.47,87.485,87.407,87.442,517000000.0
2007-12-25 09:45:00,87.41,87.417,87.35,87.389,323200000.0
2007-12-25 10:00:00,87.405,87.504,87.345,87.479,508400000.0
2007-12-25 10:15:00,87.507,87.535,87.445,87.457,551200000.0
2007-12-25 10:30:00,87.427,87.531,87.427,87.5,329000000.0
2007-12-25 10:45:00,87.495,87.691,87.474,87.474,625400000.0
2007-12-25 11:00:00,87.473,87.525,87.459,87.507,437400000.0
2007-12-25 11:15:00,87.51,87.527,87.428,87.442,508400000.0
2007-12-25 11:30:00,87.422,87.525,87.42,87.482,322200000.0
2007-12-25 11:45:00,87.463,87.485,87.452,87.463,256400000.0
2007-12-25 12:00:00,87.463,87.495,87.452,87.492,197800000.0
2007-12-25 12:15:00,87.501,87.503,87.41,87.487,334800000.0
2007-12-25 12:30:00,87.427,87.482,87.34,87.47,334800000.0
2007-12-25 12:45:00,87.47,87.715,87.432,87.713,180600000.0
2007-12-25 13:00:00,87.446,87.483,87.446,87.453,154800000.0
2007-12-25 13:15:00,87.408,87.422,87.374,87.397,202600000.0
2007-12-25 13:30:00,87.403,87.425,87.392,87.403,198600000.0
2007-12-25 13:45:00,87.403,87.423,87.395,87.403,171400000.0
2007-12-25 14:00:00,87.403,87.424,87.391,87.397,179400000.0
2007-12-25 14:15:00,87.403,87.423,87.317,87.317,139000000.0
2007-12-25 14:30:00,87.32,87.425,87.232,87.423,108400000.0
2007-12-25 14:45:00,87.417,87.682,87.411,87.682,140800000.0
2007-12-25 15:00:00,87.425,87.433,87.283,87.373,127400000.0
2007-12-25 15:15:00,87.422,87.425,87.358,87.367,108200000.0
2007-12-25 15:30:00,87.373,87.422,87.35,87.403,113000000.0
2007-12-25 15:45:00,87.4,87.437,87.382,87.39,100200000.0
2007-12-25 16:00:00,87.392,87.443,87.33,87.42,110800000.0
2007-12-25 16:15:00,87.43,87.449,87.389,87.415,114000000.0
2007-12-25 16:30:00,87.41,87.413,87.375,87.387,110000000.0
2007-12-25 16:45:00,87.388,87.415,87.373,87.391,102800000.0
2007-12-25 17:00:00,87.407,87.676,87.39,87.405,104400000.0
2007-12-25 17:15:00,87.415,87.415,87.323,87.415,82000000.0
2007-12-25 17:30:00,87.405,87.415,87.395,87.407,95400000.0
2007-12-25 17:45:00,87.44,87.442,87.42,87.425,104400000.0
2007-12-25 18:00:00,87.433,87.445,87.422,87.445,113600000.0
2007-12-25 18:15:00,87.425,87.445,87.32,87.38,111400000.0
2007-12-25 18:30:00,87.38,87.385,87.367,87.38,107200000.0
2007-12-25 18:45:00,87.38,87.385,87.335,87.35,93200000.0
2007-12-25 19:00:00,87.349,87.715,87.347,87.372,128000000.0
2007-12-25 19:15:00,87.383,87.385,87.368,87.372,99000000.0
2007-12-25 19:30:00,87.381,87.385,87.365,87.385,128400000.0
2007-12-25 19:45:00,87.377,87.386,87.355,87.382,99200000.0
2007-12-25 20:00:00,87.379,87.385,87.365,87.38,105600000.0
2007-12-25 20:15:00,87.377,87.385,87.374,87.38,91400000.0
2007-12-25 20:30:00,87.375,87.385,87.368,87.38,106600000.0
2007-12-25 20:45:00,87.378,87.385,87.368,87.378,99000000.0
2007-12-25 21:00:00,87.38,87.713,87.365,87.383,110400000.0
2007-12-25 21:15:00,87.383,87.385,87.37,87.38,90000000.0
2007-12-25 21:30:00,87.383,87.385,87.375,87.377,83200000.0
2007-12-25 21:45:00,87.375,87.385,87.36,87.383,91200000.0
2007-12-25 22:00:00,87.378,87.385,87.32,87.38,109200000.0
2007-12-25 22:15:00,87.379,87.395,87.335,87.385,88800000.0
2007-12-25 22:30:00,87.392,87.395,87.335,87.39,112400000.0
2007-12-25 22:45:00,87.39,87.395,87.375,87.388,94800000.0
2007-12-25 23:00:00,87.39,87.682,87.382,87.392,108600000.0
2007-12-25 23:15:00,87.393,87.395,87.378,87.393,91200000.0
2007-12-25 23:30:00,87.39,87.395,87.372,87.39,101000000.0
2007-12-25 23:45:00,87.39,87.443,87.38,87.44,85200000.0
2007-12-26 00:00:00,87.425,87.537,87.388,87.39,99600000.0
2007-12-26 00:15:00,87.383,87.395,87.31,87.366,95800000.0
2007-12-26 00:30:00,87.37,87.485,87.333,87.393,114000000.0
2007-12-26 00:45:00,87.393,87.549,87.39,87.499,134000000.0
2007-12-26 01:00:00,87.515,87.687,87.492,87.548,184200000.0
2007-12-26 01:15:00,87.55,87.559,87.391,87.404,193400000.0
2007-12-26 01:30:00,87.416,87.426,87.312,87.408,193200000.0
2007-12-26 01:45:00,87.4,87.401,87.325,87.365,167400000.0
2007-12-26 02:00:00,87.345,87.429,87.299,87.305,172000000.0
2007-12-26 02:15:00,87.308,87.329,87.262,87.296,173200000.0
2007-12-26 02:30:00,87.267,87.302,87.174,87.21,162000000.0
2007-12-26 02:45:00,87.21,87.389,87.163,87.339,191800000.0
2007-12-26 03:00:00,87.332,87.659,87.316,87.32,156800000.0
2007-12-26 03:15:00,87.324,87.345,87.293,87.328,172000000.0
2007-12-26 03:30:00,87.318,87.348,87.262,87.326,194400000.0
2007-12-26 03:45:00,87.321,87.37,87.229,87.363,171600000.0
2007-12-26 04:00:00,87.347,87.369,87.2,87.295,193400000.0
2007-12-26 04:15:00,87.31,87.365,87.288,87.309,235600000.0
2007-12-26 04:30:00,87.31,87.34,87.25,87.313,203400000.0
2007-12-26 04:45:00,87.262,87.329,87.234,87.319,221200000.0
2007-12-26 05:00:00,87.224,87.611,87.224,87.295,195400000.0
2007-12-26 05:15:00,87.307,87.317,87.236,87.31,207800000.0
2007-12-26 05:30:00,87.227,87.328,87.225,87.25,185800000.0
2007-12-26 05:45:00,87.248,87.32,87.205,87.263,205400000.0
2007-12-26 06:00:00,87.254,87.283,87.229,87.246,227200000.0
2007-12-26 06:15:00,87.243,87.243,87.122,87.233,190200000.0
2007-12-26 06:30:00,87.212,87.251,87.177,87.244,234800000.0
2007-12-26 06:45:00,87.226,87.241,87.185,87.211,195000000.0
2007-12-26 07:00:00,87.189,87.685,87.178,87.213,198400000.0
2007-12-26 07:15:00,87.198,87.241,87.195,87.238,198200000.0
2007-12-26 07:30:00,87.231,87.276,87.21,87.262,221600000.0
2007-12-26 07:45:00,87.266,87.314,87.199,87.294,263400000.0
2007-12-26 08:00:00,87.294,87.363,87.283,87.332,207400000.0
2007-12-26 08:15:00,87.328,87.356,87.245,87.296,193200000.0
2007-12-26 08:30:00,87.26,87.373,87.247,87.295,290000000.0
2007-12-26 08:45:00,87.307,87.363,87.275,87.358,299000000.0
2007-12-26 09:00:00,87.363,87.389,87.339,87.362,341400000.0
2007-12-26 09:15:00,87.364,87.381,87.325,87.362,743000000.0
2007-12-26 09:30:00,87.357,87.563,87.349,87.563,501400000.0
2007-12-26 09:45:00,87.389,87.509,87.376,87.507,404400000.0
2007-12-26 10:00:00,87.495,87.52,87.479,87.492,612000000.0
2007-12-26 10:15:00,87.513,87.571,87.477,87.567,532600000.0
2007-12-26 10:30:00,87.567,87.573,87.531,87.551,403000000.0
2007-12-26 10:45:00,87.546,87.559,87.522,87.545,532600000.0
2007-12-26 11:00:00,87.537,87.549,87.506,87.523,571600000.0
2007-12-26 11:15:00,87.536,87.567,87.477,87.519,593400000.0
2007-12-26 11:30:00,87.517,87.551,87.505,87.542,425000000.0
2007-12-26 11:45:00,87.538,87.598,87.479,87.574,559200000.0
2007-12-26 12:00:00,87.587,87.587,87.33,87.566,352800000.0
2007-12-26 12:15:00,87.566,87.573,87.334,87.354,609200000.0
2007-12-26 12:30:00,87.449,87.464,87.364,87.408,434600000.0
2007-12-26 12:45:00,87.405,87.446,87.32,87.369,323200000.0
2007-12-26 13:00:00,87.376,87.425,87.34,87.385,272800000.0
2007-12-26 13:15:00,87.385,87.4,87.33,87.33,381800000.0
2007-12-26 13:30:00,87.369,87.428,87.355,87.409,326600000.0
2007-12-26 13:45:00,87.415,87.422,87.37,87.394,396200000.0
2007-12-26 14:00:00,87.396,87.44,87.35,87.406,297600000.0
2007-12-26 14:15:00,87.41,87.434,87.369,87.4,313000000.0
2007-12-26 14:30:00,87.382,87.638,87.29,87.457,211400000.0
2007-12-26 14:45:00,87.444,87.495,87.413,87.426,189600000.0
2007-12-26 15:00:00,87.429,87.444,87.345,87.444,200400000.0
2007-12-26 15:15:00,87.452,87.509,87.392,87.43,210600000.0
2007-12-26 15:30:00,87.428,87.471,87.39,87.43,210400000.0
2007-12-26 15:45:00,87.43,87.45,87.341,87.343,192400000.0
2007-12-26 16:00:00,87.338,87.389,87.299,87.383,196200000.0
2007-12-26 16:15:00,87.373,87.404,87.351,87.357,193600000.0
2007-12-26 16:30:00,87.356,87.401,87.339,87.378,200400000.0
2007-12-26 16:45:00,87.394,87.691,87.394,87.682,218000000.0
2007-12-26 17:00:00,87.66,87.66,87.491,87.55,204200000.0
2007-12-26 17:15:00,87.554,87.606,87.45,87.528,187800000.0
2007-12-26 17:30:00,87.534,87.572,87.471,87.496,187200000.0
2007-12-26 17:45:00,87.505,87.742,87.499,87.742,196000000.0
2007-12-26 18:00:00,87.776,87.776,87.59,87.634,205000000.0
2007-12-26 18:15:00,87.621,87.631,87.467,87.54,193600000.0
2007-12-26 18:30:00,87.533,87.559,87.463,87.529,192400000.0
2007-12-26 18:45:00,87.529,87.592,87.515,87.592,195400000.0
2007-12-26 19:00:00,87.589,87.599,87.515,87.552,203200000.0
2007-12-26 19:15:00,87.562,87.598,87.506,87.569,209800000.0
2007-12-26 19:30:00,87.573,87.625,87.549,87.613,209000000.0
2007-12-26 19:45:00,87.595,87.708,87.576,87.691,198400000.0
2007-12-26 20:00:00,87.687,87.726,87.39,87.64,197000000.0
2007-12-26 20:15:00,87.67,87.7,87.566,87.626,193600000.0
2007-12-26 20:30:00,87.623,87.641,87.478,87.583,212200000.0
2007-12-26 20:45:00,87.58,87.63,87.527,87.562,182600000.0
2007-12-26 21:00:00,87.569,87.613,87.495,87.591,185800000.0
2007-12-26 21:15:00,87.583,87.591,87.498,87.585,198200000.0
2007-12-26 21:30:00,87.589,87.612,87.41,87.586,164200000.0
2007-12-26 21:45:00,87.577,87.682,87.542,87.598,192000000.0
2007-12-26 22:00:00,87.595,87.615,87.507,87.576,188600000.0
2007-12-26 22:15:00,87.33,87.596,87.33,87.591,180200000.0
2007-12-26 22:30:00,87.594,87.656,87.449,87.641,202000000.0
2007-12-26 22:45:00,87.634,87.65,87.597,87.612,190000000.0
2007-12-26 23:00:00,87.615,87.62,87.476,87.567,193400000.0
2007-12-26 23:15:00,87.558,87.57,87.381,87.533,197800000.0
2007-12-26 23:30:00,87.543,87.594,87.399,87.538,189200000.0
2007-12-26 23:45:00,87.41,87.657,87.384,87.617,190400000.0
2007-12-27 00:00:00,87.572,87.572,87.468,87.557,186000000.0
2007-12-27 00:15:00,87.551,87.576,87.49,87.52,195200000.0
2007-12-27 00:30:00,87.534,87.609,87.481,87.609,196600000.0
2007-12-27 00:45:00,87.6,87.648,87.553,87.645,198200000.0
2007-12-27 01:00:00,87.643,87.721,87.563,87.644,180000000.0
2007-12-27 01:15:00,87.635,87.653,87.577,87.647,193000000.0
2007-12-27 01:30:00,87.635,87.663,87.536,87.593,192200000.0
2007-12-27 01:45:00,87.599,87.682,87.591,87.682,206000000.0
2007-12-27 02:00:00,87.68,87.779,87.618,87.742,166800000.0
2007-12-27 02:15:00,87.744,87.759,87.668,87.679,177000000.0
2007-12-27 02:30:00,87.693,87.806,87.693,87.761,159200000.0
2007-12-27 02:45:00,87.767,87.825,87.704,87.806,175200000.0
2007-12-27 03:00:00,87.797,87.807,87.736,87.795,178000000.0
2007-12-27 03:15:00,87.797,87.877,87.77,87.838,174800000.0
2007-12-27 03:30:00,87.835,87.845,87.734,87.762,197200000.0
2007-12-27 03:45:00,87.757,87.821,87.681,87.816,163600000.0
2007-12-27 04:00:00,87.775,87.808,87.659,87.801,190800000.0
2007-12-27 04:15:00,87.802,87.822,87.68,87.68,228400000.0
2007-12-27 04:30:00,87.793,87.804,87.708,87.718,205000000.0
2007-12-27 04:45:00,87.767,87.788,87.57,87.781,225800000.0
2007-12-27 05:00:00,87.794,87.814,87.741,87.776,206200000.0
2007-12-27 05:15:00,87.782,87.845,87.741,87.798,228000000.0
2007-12-27 05:30:00,87.795,87.81,87.57,87.755,187600000.0
2007-12-27 05:45:00,87.753,87.756,87.57,87.59,199800000.0
2007-12-27 06:00:00,87.678,87.736,87.641,87.709,226800000.0
2007-12-27 06:15:00,87.644,87.756,87.618,87.682,203000000.0
2007-12-27 06:30:00,87.683,87.721,87.647,87.706,235800000.0
2007-12-27 06:45:00,87.714,87.742,87.612,87.709,210000000.0
2007-12-27 07:00:00,87.711,87.754,87.641,87.738,214800000.0
2007-12-27 07:15:00,87.671,87.772,87.666,87.764,179200000.0
2007-12-27 07:30:00,87.757,87.769,87.678,87.683,241400000.0
2007-12-27 07:45:00,87.693,87.783,87.63,87.756,263800000.0
2007-12-27 08:00:00,87.775,87.787,87.715,87.738,222600000.0
2007-12-27 08:15:00,87.731,87.785,87.706,87.725,193200000.0
2007-12-27 08:30:00,87.732,87.753,87.657,87.683,288200000.0
2007-12-27 08:45:00,87.689,87.741,87.633,87.703,354600000.0
2007-12-27 09:00:00,87.699,87.808,87.692,87.802,341000000.0
2007-12-27 09:15:00,87.802,87.867,87.769,87.85,739600000.0
2007-12-27 09:30:00,87.837,87.873,87.757,87.807,530000000.0
2007-12-27 09:45:00,87.798,87.876,87.771,87.876,438800000.0
2007-12-27 10:00:00,87.872,87.918,87.855,87.871,612000000.0
2007-12-27 10:15:00,87.865,87.89,87.736,87.77,552000000.0
2007-12-27 10:30:00,87.769,87.824,87.717,87.802,403000000.0
2007-12-27 10:45:00,87.797,87.982,87.789,87.982,627400000.0
2007-12-27 11:00:00,87.989,87.989,87.854,87.865,575400000.0
2007-12-27 11:15:00,87.899,87.966,87.859,87.947,593000000.0
2007-12-27 11:30:00,87.95,88.003,87.931,87.985,442600000.0
2007-12-27 11:45:00,87.925,87.985,87.765,87.778,604000000.0
2007-12-27 12:00:00,87.778,87.813,87.59,87.621,386000000.0
2007-12-27 12:15:00,87.625,87.703,87.564,87.592,609400000.0
2007-12-27 12:30:00,87.696,87.711,87.609,87.685,457600000.0
2007-12-27 12:45:00,87.684,87.707,87.654,87.694,339200000.0
2007-12-27 13:00:00,87.684,87.8,87.676,87.8,268200000.0
2007-12-27 13:15:00,87.792,87.947,87.792,87.947,366800000.0
2007-12-27 13:30:00,87.95,88.054,87.945,88.025,325000000.0
2007-12-27 13:45:00,88.039,88.134,88.039,88.113,372600000.0
2007-12-27 14:00:00,88.114,88.174,88.028,88.028,284000000.0
2007-12-27 14:15:00,88.056,88.213,88.043,88.166,311600000.0
2007-12-27 14:30:00,88.19,88.19,88.006,88.112,210400000.0
2007-12-27 14:45:00,88.092,88.115,88.079,88.101,206800000.0
2007-12-27 15:00:00,88.114,88.155,88.044,88.063,202000000.0
2007-12-27 15:15:00,88.071,88.178,87.948,88.17,211200000.0
2007-12-27 15:30:00,88.149,88.149,87.782,87.826,209600000.0
2007-12-27 15:45:00,87.828,87.933,87.805,87.818,191800000.0
2007-12-27 16:00:00,87.761,87.78,87.651,87.655,197000000.0
2007-12-27 16:15:00,87.667,87.702,87.462,87.519,193200000.0
2007-12-27 16:30:00,87.519,87.589,87.507,87.589,201600000.0
2007-12-27 16:45:00,87.607,87.859,87.549,87.857,215600000.0
2007-12-27 17:00:00,87.825,87.882,87.718,87.85,204200000.0
2007-12-27 17:15:00,87.843,87.873,87.763,87.781,187600000.0
2007-12-27 17:30:00,87.78,87.787,87.635,87.696,188000000.0
2007-12-27 17:45:00,87.696,87.925,87.601,87.925,195200000.0
2007-12-27 18:00:00,87.947,87.963,87.693,87.728,206800000.0
2007-12-27 18:15:00,87.695,87.762,87.563,87.724,194000000.0
2007-12-27 18:30:00,87.701,87.807,87.662,87.784,192800000.0
2007-12-27 18:45:00,87.801,87.81,87.641,87.682,195600000.0
2007-12-27 19:00:00,87.681,87.757,87.666,87.692,202600000.0
2007-12-27 19:15:00,87.701,87.704,87.615,87.638,210600000.0
2007-12-27 19:30:00,87.647,87.647,87.42,87.429,209600000.0
2007-12-27 19:45:00,87.432,87.55,87.383,87.419,199600000.0
2007-12-27 20:00:00,87.433,87.519,87.378,87.494,195200000.0
2007-12-27 20:15:00,87.498,87.57,87.474,87.566,193600000.0
2007-12-27 20:30:00,87.562,87.651,87.512,87.638,212600000.0
2007-12-27 20:45:00,87.639,87.689,87.582,87.653,182800000.0
2007-12-27 21:00:00,87.663,87.724,87.607,87.706,189400000.0
2007-12-27 21:15:00,87.672,87.739,87.588,87.6,197600000.0
2007-12-27 21:30:00,87.688,87.714,87.604,87.687,184000000.0
2007-12-27 21:45:00,87.692,87.739,87.627,87.695,193800000.0
2007-12-27 22:00:00,87.69,87.734,87.611,87.665,188200000.0
2007-12-27 22:15:00,87.662,87.701,87.483,87.492,189200000.0
2007-12-27 22:30:00,87.568,87.651,87.493,87.57,200800000.0
2007-12-27 22:45:00,87.574,87.574,87.432,87.481,188600000.0
2007-12-27 23:00:00,87.422,87.535,87.404,87.518,192800000.0
2007-12-27 23:15:00,87.524,87.608,87.474,87.567,197000000.0
2007-12-27 23:30:00,87.578,87.621,87.489,87.6,190000000.0
2007-12-27 23:45:00,87.583,87.63,87.453,87.588,191600000.0
2007-12-28 00:00:00,87.609,87.651,87.533,87.649,188800000.0
2007-12-28 00:15:00,87.643,87.731,87.587,87.59,196600000.0
2007-12-28 00:30:00,87.624,87.71,87.603,87.71,198000000.0
2007-12-28 00:45:00,87.667,87.732,87.637,87.712,198600000.0
2007-12-28 01:00:00,87.722,87.805,87.644,87.786,182800000.0
2007-12-28 01:15:00,87.784,87.9,87.784,87.816,194000000.0
2007-12-28 01:30:00,87.809,87.833,87.722,87.812,193600000.0
2007-12-28 01:45:00,87.813,87.885,87.743,87.885,206600000.0
2007-12-28 02:00:00,87.893,87.926,87.781,87.839,162000000.0
2007-12-28 02:15:00,87.844,87.865,87.818,87.818,178600000.0
2007-12-28 02:30:00,87.831,87.892,87.818,87.886,159600000.0
2007-12-28 02:45:00,87.894,87.979,87.812,87.925,178000000.0
2007-12-28 03:00:00,87.916,87.954,87.774,87.954,166200000.0
2007-12-28 03:15:00,87.954,87.976,87.792,87.868,172400000.0
2007-12-28 03:30:00,87.881,87.919,87.842,87.846,182200000.0
2007-12-28 03:45:00,87.846,87.847,87.599,87.608,159800000.0
2007-12-28 04:00:00,87.567,87.602,87.412,87.412,190400000.0
2007-12-28 04:15:00,87.393,87.393,87.211,87.259,234000000.0
2007-12-28 04:30:00,87.264,87.292,87.184,87.268,204800000.0
2007-12-28 04:45:00,87.273,87.358,87.262,87.351,233800000.0
2007-12-28 05:00:00,87.344,87.417,87.344,87.38,205800000.0
2007-12-28 05:15:00,87.359,87.403,87.23,87.23,227800000.0
2007-12-28 05:30:00,87.216,87.275,87.167,87.263,180200000.0
2007-12-28 05:45:00,87.21,87.299,87.186,87.238,204800000.0
2007-12-28 06:00:00,87.244,87.341,87.244,87.332,226400000.0
2007-12-28 06:15:00,87.329,87.333,87.224,87.288,202400000.0
2007-12-28 06:30:00,87.281,87.284,87.195,87.236,235000000.0
2007-12-28 06:45:00,87.235,87.302,87.14,87.256,208400000.0
2007-12-28 07:00:00,87.271,87.299,87.141,87.151,214600000.0
2007-12-28 07:15:00,87.152,87.156,87.006,87.006,194600000.0
2007-12-28 07:30:00,87.003,87.055,86.861,86.87,242400000.0
2007-12-28 07:45:00,86.87,86.908,86.763,86.905,263400000.0
2007-12-28 08:00:00,86.905,86.916,86.809,86.809,221800000.0
2007-12-28 08:15:00,86.809,86.909,86.784,86.877,193600000.0
2007-12-28 08:30:00,86.884,86.993,86.869,86.941,289000000.0
2007-12-28 08:45:00,86.949,87.081,86.936,87.075,354000000.0
2007-12-28 09:00:00,87.08,87.345,87.078,87.264,343200000.0
2007-12-28 09:15:00,87.263,87.33,87.229,87.319,739600000.0
2007-12-28 09:30:00,87.334,87.499,87.273,87.489,529800000.0
2007-12-28 09:45:00,87.48,87.576,87.405,87.558,438400000.0
2007-12-28 10:00:00,87.549,87.577,87.513,87.551,613000000.0
2007-12-28 10:15:00,87.547,87.549,87.381,87.486,550200000.0
2007-12-28 10:30:00,87.516,87.568,87.477,87.529,403800000.0
2007-12-28 10:45:00,87.556,87.625,87.506,87.593,625000000.0
2007-12-28 11:00:00,87.585,87.589,87.5,87.536,572400000.0
2007-12-28 11:15:00,87.513,87.627,87.45,87.621,591600000.0
2007-12-28 11:30:00,87.621,87.644,87.464,87.469,444000000.0
2007-12-28 11:45:00,87.52,87.524,87.374,87.387,601600000.0
2007-12-28 12:00:00,87.409,87.409,87.235,87.332,385200000.0
2007-12-28 12:15:00,87.343,87.397,87.262,87.27,609600000.0
2007-12-28 12:30:00,87.336,87.336,87.123,87.123,458800000.0
2007-12-28 12:45:00,87.104,87.315,87.008,87.26,338000000.0
2007-12-28 13:00:00,87.241,87.267,87.146,87.248,268600000.0
2007-12-28 13:15:00,87.243,87.285,87.17,87.196,368000000.0
2007-12-28 13:30:00,87.2,87.251,87.156,87.157,326800000.0
2007-12-28 13:45:00,87.133,87.26,87.04,87.258,371800000.0
2007-12-28 14:00:00,87.283,87.399,87.183,87.258,283000000.0
2007-12-28 14:15:00,87.259,87.352,87.194,87.318,311000000.0
2007-12-28 14:30:00,87.32,87.443,87.253,87.374,210400000.0
2007-12-28 14:45:00,87.367,87.409,87.331,87.395,206400000.0
2007-12-28 15:00:00,87.381,87.434,87.343,87.428,201600000.0
2007-12-28 15:15:00,87.431,87.52,87.413,87.447,211600000.0
2007-12-28 15:30:00,87.445,87.497,87.343,87.402,209400000.0
2007-12-28 15:45:00,87.404,87.507,87.402,87.41,192400000.0
2007-12-28 16:00:00,87.414,87.509,87.388,87.492,196800000.0
2007-12-28 16:15:00,87.481,87.5,87.419,87.419,193600000.0
2007-12-28 16:30:00,87.458,87.58,87.438,87.529,202000000.0
2007-12-28 16:45:00,87.533,87.617,87.517,87.604,218000000.0
2007-12-28 17:00:00,87.546,87.552,87.36,87.36,204800000.0
2007-12-28 17:15:00,87.357,87.458,87.302,87.333,185600000.0
2007-12-28 17:30:00,87.326,87.425,87.326,87.39,185400000.0
2007-12-28 17:45:00,87.392,87.494,87.348,87.494,195200000.0
2007-12-28 18:00:00,87.49,87.523,87.353,87.474,207200000.0
2007-12-28 18:15:00,87.464,87.486,87.227,87.257,197800000.0
2007-12-28 18:30:00,87.26,87.376,87.245,87.366,192800000.0
2007-12-28 18:45:00,87.365,87.365,87.22,87.22,194600000.0
2007-12-28 19:00:00,87.215,87.284,87.128,87.194,204000000.0
2007-12-28 19:15:00,87.196,87.242,87.136,87.191,209600000.0
2007-12-28 19:30:00,87.202,87.296,87.159,87.188,209000000.0
2007-12-28 19:45:00,87.166,87.18,87.077,87.124,197600000.0
2007-12-28 20:00:00,87.112,87.182,87.036,87.17,196400000.0
2007-12-28 20:15:00,87.167,87.172,87.056,87.06,194000000.0
2007-12-28 20:30:00,87.032,87.1,86.948,87.1,219800000.0
2007-12-28 20:45:00,87.069,87.171,87.009,87.161,182800000.0
2007-12-28 21:00:00,87.151,87.186,87.01,87.019,194000000.0
2007-12-28 21:15:00,87.019,87.107,87.012,87.091,198000000.0
2007-12-28 21:30:00,87.089,87.139,87.002,87.139,181200000.0
2007-12-28 21:45:00,87.148,87.148,87.03,87.111,197800000.0
2007-12-28 22:00:00,87.078,87.135,86.912,87.093,189200000.0
2007-12-28 22:15:00,87.119,87.176,87.067,87.149,183400000.0
2007-12-28 22:30:00,87.159,87.177,87.109,87.146,194800000.0
2007-12-28 22:45:00,87.147,87.209,86.84,87.161,195400000.0
2007-12-28 23:00:00,87.152,87.152,87.007,87.085,194000000.0
2007-12-28 23:15:00,87.09,87.138,86.995,87.068,197200000.0
2007-12-28 23:30:00,87.061,87.061,86.874,86.952,190400000.0
2007-12-28 23:45:00,86.938,87.035,86.892,86.978,190200000.0
2007-12-31 00:00:00,87.064,87.116,86.969,87.052,188800000.0
2007-12-31 00:15:00,87.061,87.16,86.987,87.066,198600000.0
2007-12-31 00:30:00,87.094,87.242,87.016,87.087,197200000.0
2007-12-31 00:45:00,87.115,87.22,87.113,87.22,208800000.0
2007-12-31 01:00:00,87.226,87.239,86.94,87.221,174200000.0
2007-12-31 01:15:00,87.223,87.223,86.95,87.086,193000000.0
2007-12-31 01:30:00,87.085,87.086,86.909,86.98,193200000.0
2007-12-31 01:45:00,87.011,87.043,86.982,87.043,205800000.0
2007-12-31 02:00:00,87.035,87.066,86.98,87.039,207600000.0
2007-12-31 02:15:00,87.035,87.057,86.935,87.047,192800000.0
2007-12-31 02:30:00,86.997,87.093,86.997,87.033,192800000.0
2007-12-31 02:45:00,86.8,87.114,86.79,87.036,184400000.0
2007-12-31 03:00:00,87.02,87.02,86.847,86.847,197800000.0
2007-12-31 03:15:00,86.843,86.919,86.822,86.874,196200000.0
2007-12-31 03:30:00,86.872,86.917,86.788,86.893,196800000.0
2007-12-31 03:45:00,86.904,86.932,86.823,86.849,189000000.0
2007-12-31 04:00:00,86.843,86.847,86.667,86.705,190400000.0
2007-12-31 04:15:00,86.709,86.752,86.608,86.661,191200000.0
2007-12-31 04:30:00,86.658,86.664,86.448,86.485,198200000.0
2007-12-31 04:45:00,86.487,86.613,86.486,86.543,194000000.0
2007-12-31 05:00:00,86.541,86.625,86.531,86.599,187800000.0
2007-12-31 05:15:00,86.599,86.609,86.553,86.575,194400000.0
2007-12-31 05:30:00,86.572,86.602,86.53,86.551,185200000.0
2007-12-31 05:45:00,86.584,86.891,86.584,86.864,188800000.0
2007-12-31 06:00:00,86.872,86.913,86.716,86.823,191400000.0
2007-12-31 06:15:00,86.87,86.875,86.745,86.745,202200000.0
2007-12-31 06:30:00,86.743,86.874,86.732,86.849,198200000.0
2007-12-31 06:45:00,86.853,86.963,86.821,86.952,194000000.0
2007-12-31 07:00:00,86.949,86.959,86.88,86.915,182200000.0
2007-12-31 07:15:00,86.952,86.968,86.9,86.946,213400000.0
2007-12-31 07:30:00,86.946,86.954,86.88,86.95,194000000.0
2007-12-31 07:45:00,86.951,86.967,86.889,86.953,195600000.0
2007-12-31 08:00:00,86.922,86.972,86.905,86.934,199200000.0
2007-12-31 08:15:00,86.932,86.942,86.821,86.885,209600000.0
2007-12-31 08:30:00,86.884,86.971,86.881,86.951,210400000.0
2007-12-31 08:45:00,86.934,86.976,86.902,86.936,202800000.0
2007-12-31 09:00:00,86.926,87.006,86.901,86.982,194600000.0
2007-12-31 09:15:00,86.977,87.024,86.935,86.988,190800000.0
2007-12-31 09:30:00,86.981,87.006,86.889,86.979,194000000.0
2007-12-31 09:45:00,86.971,87.147,86.893,87.096,205800000.0
2007-12-31 10:00:00,87.112,87.129,86.879,86.889,194800000.0
2007-12-31 10:15:00,86.889,86.965,86.82,86.939,186000000.0
2007-12-31 10:30:00,86.932,86.96,86.811,86.846,186400000.0
2007-12-31 10:45:00,86.839,86.929,86.819,86.855,205600000.0
2007-12-31 11:00:00,86.873,86.909,86.819,86.861,218400000.0
2007-12-31 11:15:00,86.859,86.887,86.746,86.746,202000000.0
2007-12-31 11:30:00,86.767,86.788,86.7,86.744,193400000.0
2007-12-31 11:45:00,86.746,86.757,86.484,86.488,196600000.0
2007-12-31 12:00:00,86.493,86.542,86.427,86.542,191400000.0
2007-12-31 12:15:00,86.548,86.569,86.452,86.54,209400000.0
2007-12-31 12:30:00,86.528,86.564,86.428,86.53,211800000.0
2007-12-31 12:45:00,86.535,86.631,86.477,86.575,201400000.0
2007-12-31 13:00:00,86.581,86.661,86.568,86.644,206600000.0
2007-12-31 13:15:00,86.661,86.722,86.523,86.663,210800000.0
2007-12-31 13:30:00,86.659,86.736,86.582,86.69,312400000.0
2007-12-31 13:45:00,86.687,86.787,86.657,86.769,282000000.0
2007-12-31 14:00:00,86.742,86.784,86.698,86.777,372000000.0
2007-12-31 14:15:00,86.781,86.782,86.668,86.674,327600000.0
2007-12-31 14:30:00,86.681,86.714,86.62,86.623,366200000.0
2007-12-31 14:45:00,86.628,86.753,86.603,86.714,268600000.0
2007-12-31 15:00:00,86.724,86.728,86.595,86.624,338000000.0
2007-12-31 15:15:00,86.632,86.639,86.392,86.478,457200000.0
2007-12-31 15:30:00,86.388,86.523,86.28,86.28,609200000.0
2007-12-31 15:45:00,86.277,86.477,86.235,86.422,383800000.0
2007-12-31 16:00:00,86.413,86.415,86.226,86.247,602000000.0
2007-12-31 16:15:00,86.271,86.287,86.203,86.207,442800000.0
2007-12-31 16:30:00,86.201,86.232,86.07,86.183,594000000.0
2007-12-31 16:45:00,86.167,86.184,85.981,86.0,572200000.0
2007-12-31 17:00:00,85.989,86.167,85.989,86.143,628000000.0
2007-12-31 17:15:00,86.148,86.281,86.067,86.071,402800000.0
2007-12-31 17:30:00,86.071,86.08,85.913,85.971,551600000.0
2007-12-31 17:45:00,85.967,86.025,85.89,85.938,614200000.0
2007-12-31 18:00:00,85.935,86.043,85.87,85.937,434600000.0
2007-12-31 18:15:00,85.924,86.0,85.767,85.933,530800000.0
2007-12-31 18:30:00,85.918,85.972,85.771,85.782,739800000.0
2007-12-31 18:45:00,85.765,85.801,85.656,85.714,341400000.0
2007-12-31 19:00:00,85.696,85.74,85.44,85.452,355400000.0
2007-12-31 19:15:00,85.45,85.542,85.429,85.486,289600000.0
2007-12-31 19:30:00,85.479,85.727,85.474,85.693,194000000.0
2007-12-31 19:45:00,85.687,85.753,85.535,85.535,223600000.0
2007-12-31 20:00:00,85.529,85.613,85.46,85.603,264600000.0
2007-12-31 20:15:00,85.572,85.635,85.56,85.588,242200000.0
2007-12-31 20:30:00,85.596,85.604,85.511,85.55,195600000.0
2007-12-31 20:45:00,85.563,85.661,85.548,85.593,215800000.0
2007-12-31 21:00:00,85.613,85.647,85.523,85.555,208400000.0
2007-12-31 21:15:00,85.554,85.592,85.379,85.427,235600000.0
2007-12-31 21:30:00,85.41,85.443,85.272,85.3,204000000.0
2007-12-31 21:45:00,85.312,85.39,85.302,85.304,227200000.0
2007-12-31 22:00:00,85.295,85.488,85.295,85.434,205400000.0
2007-12-31 22:15:00,85.434,85.563,85.417,85.515,174600000.0
2007-12-31 22:30:00,85.602,85.602,85.395,85.407,225800000.0
2007-12-31 22:45:00,85.41,85.474,85.317,85.317,205600000.0
2007-12-31 23:00:00,85.339,85.503,85.322,85.388,234000000.0
2007-12-31 23:15:00,85.391,85.424,85.249,85.396,204600000.0
2007-12-31 23:30:00,85.418,85.452,85.297,85.367,234800000.0
2007-12-31 23:45:00,85.348,85.481,85.344,85.444,189800000.0
2008-01-01 00:00:00,85.495,85.505,85.343,85.472,117200000.0
2008-01-01 00:15:00,85.468,85.483,85.465,85.465,122000000.0
2008-01-01 00:30:00,85.468,85.485,85.462,85.477,118800000.0
2008-01-01 00:45:00,85.48,85.485,85.468,85.482,95200000.0
2008-01-01 01:00:00,85.475,85.485,85.42,85.48,116600000.0
2008-01-01 01:15:00,85.482,85.485,85.475,85.483,100400000.0
2008-01-01 01:30:00,85.483,85.485,85.467,85.48,112000000.0
2008-01-01 01:45:00,85.468,85.485,85.467,85.483,100200000.0
2008-01-01 02:00:00,85.483,85.555,85.435,85.552,107600000.0
2008-01-01 02:15:00,85.55,85.555,85.462,85.549,88000000.0
2008-01-01 02:30:00,85.547,85.555,85.54,85.548,101200000.0
2008-01-01 02:45:00,85.557,85.565,85.47,85.547,87800000.0
2008-01-01 03:00:00,85.55,85.555,85.54,85.547,103800000.0
2008-01-01 03:15:00,85.552,85.555,85.535,85.55,83400000.0
2008-01-01 03:30:00,85.553,85.555,85.54,85.545,100200000.0
2008-01-01 03:45:00,85.553,85.555,85.535,85.552,89000000.0
2008-01-01 04:00:00,85.545,85.555,85.39,85.54,106000000.0
2008-01-01 04:15:00,85.552,85.555,85.462,85.553,89000000.0
2008-01-01 04:30:00,85.542,85.555,85.462,85.549,107000000.0
2008-01-01 04:45:00,85.55,85.555,85.53,85.553,84800000.0
2008-01-01 05:00:00,85.553,85.555,85.535,85.552,92200000.0
2008-01-01 05:15:00,85.548,85.555,85.533,85.55,82600000.0
2008-01-01 05:30:00,85.55,85.555,85.538,85.553,94200000.0
2008-01-01 05:45:00,85.555,85.555,85.455,85.456,77000000.0
2008-01-01 06:00:00,85.505,85.553,85.392,85.553,113000000.0
2008-01-01 06:15:00,85.553,85.555,85.543,85.55,90600000.0
2008-01-01 06:30:00,85.55,85.555,85.535,85.55,99600000.0
2008-01-01 06:45:00,85.553,85.555,85.477,85.483,98000000.0
2008-01-01 07:00:00,85.478,85.553,85.477,85.55,91200000.0
2008-01-01 07:15:00,85.55,85.555,85.538,85.553,106000000.0
2008-01-01 07:30:00,85.55,85.555,85.53,85.552,100800000.0
2008-01-01 07:45:00,85.55,85.555,85.54,85.552,90000000.0
2008-01-01 08:00:00,85.552,85.555,85.535,85.545,111800000.0
2008-01-01 08:15:00,85.552,85.555,85.535,85.552,97600000.0
2008-01-01 08:30:00,85.55,85.555,85.544,85.547,110200000.0
2008-01-01 08:45:00,85.292,85.503,85.252,85.3,112200000.0
2008-01-01 09:00:00,85.311,85.315,85.297,85.313,101800000.0
2008-01-01 09:15:00,85.307,85.315,85.302,85.313,97600000.0
2008-01-01 09:30:00,85.313,85.315,85.295,85.305,101800000.0
2008-01-01 09:45:00,85.313,85.314,85.22,85.314,92600000.0
2008-01-01 10:00:00,85.312,85.315,85.167,85.311,131600000.0
2008-01-01 10:15:00,85.313,85.315,85.292,85.303,91200000.0
2008-01-01 10:30:00,85.295,85.315,85.295,85.313,105000000.0
2008-01-01 10:45:00,85.313,85.488,85.3,85.488,101200000.0
2008-01-01 11:00:00,85.312,85.315,85.25,85.313,113600000.0
2008-01-01 11:15:00,85.31,85.315,85.3,85.313,92800000.0
2008-01-01 11:30:00,85.31,85.315,85.297,85.31,109600000.0
2008-01-01 11:45:00,85.302,85.315,85.298,85.307,84800000.0
2008-01-01 12:00:00,85.312,85.315,85.3,85.31,102200000.0
2008-01-01 12:15:00,85.297,85.315,85.297,85.31,96400000.0
2008-01-01 12:30:00,85.307,85.315,85.222,85.312,120800000.0
2008-01-01 12:45:00,85.315,85.502,85.3,85.495,107000000.0
2008-01-01 13:00:00,85.307,85.315,85.293,85.298,106000000.0
2008-01-01 13:15:00,85.305,85.315,85.223,85.315,104400000.0
2008-01-01 13:30:00,85.313,85.315,85.302,85.306,173200000.0
2008-01-01 13:45:00,85.312,85.315,85.298,85.31,115600000.0
2008-01-01 14:00:00,85.31,85.315,85.305,85.312,163000000.0
2008-01-01 14:15:00,85.303,85.315,85.3,85.308,128000000.0
2008-01-01 14:30:00,85.308,85.315,85.297,85.308,203000000.0
2008-01-01 14:45:00,85.31,85.505,85.303,85.502,130600000.0
2008-01-01 15:00:00,85.313,85.315,85.302,85.308,182800000.0
2008-01-01 15:15:00,85.307,85.313,85.302,85.307,232400000.0
2008-01-01 15:30:00,85.223,85.315,85.217,85.31,364800000.0
2008-01-01 15:45:00,85.313,85.315,85.305,85.31,187200000.0
2008-01-01 16:00:00,85.31,85.315,85.307,85.31,345400000.0
2008-01-01 16:15:00,85.308,85.315,85.302,85.313,171200000.0
2008-01-01 16:30:00,85.312,85.315,85.302,85.313,304200000.0
2008-01-01 16:45:00,85.313,85.315,85.305,85.313,248800000.0
2008-01-01 17:00:00,85.325,85.483,85.325,85.383,327200000.0
2008-01-01 17:15:00,85.385,85.385,85.37,85.378,190200000.0
2008-01-01 17:30:00,85.375,85.385,85.375,85.377,17600000.0
2008-01-01 19:00:00,85.503,85.503,85.402,85.41,212400000.0
2008-01-01 19:15:00,85.413,85.427,85.36,85.416,189200000.0
2008-01-01 19:30:00,85.44,85.44,85.134,85.198,137400000.0
2008-01-01 19:45:00,85.231,85.273,85.208,85.254,173800000.0
2008-01-01 20:00:00,85.374,85.383,85.245,85.32,185200000.0
2008-01-01 20:15:00,85.34,85.38,85.292,85.303,112400000.0
2008-01-01 20:30:00,85.322,85.383,85.315,85.358,112000000.0
2008-01-01 20:45:00,85.32,85.433,85.315,85.422,112000000.0
2008-01-01 21:00:00,85.443,85.503,85.401,85.441,126200000.0
2008-01-01 21:15:00,85.452,85.533,85.421,85.444,186400000.0
2008-01-01 21:30:00,85.523,85.535,85.423,85.427,107400000.0
2008-01-01 21:45:00,85.4,85.533,85.395,85.52,106000000.0
2008-01-01 22:00:00,85.52,85.563,85.46,85.53,112400000.0
2008-01-01 22:15:00,85.52,85.525,85.445,85.482,81600000.0
2008-01-01 22:30:00,85.483,85.625,85.477,85.61,125000000.0
2008-01-01 22:45:00,85.612,85.623,85.455,85.525,89600000.0
2008-01-01 23:00:00,85.593,85.643,85.509,85.632,114600000.0
2008-01-01 23:15:00,85.61,85.665,85.58,85.653,93200000.0
2008-01-01 23:30:00,85.618,85.693,85.6,85.692,142200000.0
2008-01-01 23:45:00,85.598,85.693,85.505,85.603,86400000.0
2008-01-02 00:00:00,85.608,85.674,85.482,85.588,182000000.0
2008-01-02 00:15:00,85.585,85.668,85.564,85.668,210600000.0
2008-01-02 00:30:00,85.656,85.83,85.656,85.795,199400000.0
2008-01-02 00:45:00,85.78,85.943,85.755,85.826,222800000.0
2008-01-02 01:00:00,85.83,85.874,85.776,85.852,225400000.0
2008-01-02 01:15:00,85.855,86.04,85.855,86.03,213600000.0
2008-01-02 01:30:00,86.03,86.058,85.965,86.032,202400000.0
2008-01-02 01:45:00,86.038,86.045,85.873,85.891,219000000.0
2008-01-02 02:00:00,85.886,85.886,85.781,85.83,206600000.0
2008-01-02 02:15:00,85.829,85.9,85.755,85.892,195200000.0
2008-01-02 02:30:00,85.892,85.912,85.796,85.813,193200000.0
2008-01-02 02:45:00,85.809,85.855,85.713,85.756,184800000.0
2008-01-02 03:00:00,85.757,85.824,85.717,85.793,197800000.0
2008-01-02 03:15:00,85.795,85.812,85.753,85.765,196600000.0
2008-01-02 03:30:00,85.768,85.848,85.747,85.83,196800000.0
2008-01-02 03:45:00,85.841,85.863,85.79,85.846,187600000.0
2008-01-02 04:00:00,85.847,85.908,85.798,85.889,190400000.0
2008-01-02 04:15:00,85.897,85.921,85.798,85.85,193000000.0
2008-01-02 04:30:00,85.848,85.924,85.79,85.906,198400000.0
2008-01-02 04:45:00,85.922,86.075,85.878,86.024,193400000.0
2008-01-02 05:00:00,86.004,86.04,85.955,86.035,188600000.0
2008-01-02 05:15:00,86.04,86.074,86.009,86.029,195600000.0
2008-01-02 05:30:00,86.031,86.04,85.983,85.996,186400000.0
2008-01-02 05:45:00,85.972,86.027,85.921,86.011,188800000.0
2008-01-02 06:00:00,86.017,86.035,85.911,86.014,191800000.0
2008-01-02 06:15:00,86.001,86.032,85.941,85.984,202400000.0
2008-01-02 06:30:00,85.975,86.0,85.921,85.939,178000000.0
2008-01-02 06:45:00,85.976,85.988,85.909,85.958,195400000.0
2008-01-02 07:00:00,85.935,85.946,85.847,85.931,181800000.0
2008-01-02 07:15:00,85.928,85.939,85.884,85.89,212200000.0
2008-01-02 07:30:00,85.904,85.946,85.745,85.764,194000000.0
2008-01-02 07:45:00,85.757,85.779,85.673,85.742,195000000.0
2008-01-02 08:00:00,85.771,85.834,85.727,85.778,197200000.0
2008-01-02 08:15:00,85.79,85.856,85.767,85.783,209600000.0
2008-01-02 08:30:00,85.801,85.819,85.724,85.777,209200000.0
2008-01-02 08:45:00,85.77,85.84,85.77,85.838,206200000.0
2008-01-02 09:00:00,85.856,85.969,85.809,85.929,194600000.0
2008-01-02 09:15:00,85.962,86.026,85.909,85.995,190600000.0
2008-01-02 09:30:00,86.008,86.065,85.905,85.95,194000000.0
2008-01-02 09:45:00,85.958,86.125,85.927,86.125,205200000.0
2008-01-02 10:00:00,86.141,86.361,86.126,86.22,194400000.0
2008-01-02 10:15:00,86.228,86.275,86.214,86.228,189000000.0
2008-01-02 10:30:00,86.217,86.23,86.015,86.07,187400000.0
2008-01-02 10:45:00,86.051,86.208,86.024,86.16,204200000.0
2008-01-02 11:00:00,86.168,86.193,86.029,86.193,217200000.0
2008-01-02 11:15:00,86.205,86.348,86.144,86.144,201800000.0
2008-01-02 11:30:00,86.151,86.211,86.089,86.159,193800000.0
2008-01-02 11:45:00,86.159,86.272,86.109,86.252,196200000.0
2008-01-02 12:00:00,86.248,86.313,86.187,86.247,190800000.0
2008-01-02 12:15:00,86.255,86.398,86.192,86.398,208400000.0
2008-01-02 12:30:00,86.405,86.455,86.342,86.412,211600000.0
2008-01-02 12:45:00,86.42,86.45,86.396,86.414,201000000.0
2008-01-02 13:00:00,86.431,86.461,86.389,86.415,205000000.0
2008-01-02 13:15:00,86.43,86.438,86.164,86.257,210000000.0
2008-01-02 13:30:00,86.248,86.283,86.193,86.246,312000000.0
2008-01-02 13:45:00,86.254,86.287,86.132,86.134,283200000.0
2008-01-02 14:00:00,86.097,86.159,86.085,86.134,372800000.0
2008-01-02 14:15:00,86.138,86.275,86.138,86.183,326800000.0
2008-01-02 14:30:00,86.197,86.206,86.092,86.127,366600000.0
2008-01-02 14:45:00,86.126,86.138,86.097,86.101,269200000.0
2008-01-02 15:00:00,86.099,86.397,86.074,86.397,340000000.0
2008-01-02 15:15:00,86.39,86.395,85.86,86.322,499200000.0
2008-01-02 15:30:00,86.23,86.405,86.228,86.262,610000000.0
2008-01-02 15:45:00,86.268,86.331,86.229,86.33,385800000.0
2008-01-02 16:00:00,86.33,86.363,86.227,86.246,603800000.0
2008-01-02 16:15:00,86.252,86.253,85.895,85.895,439600000.0
2008-01-02 16:30:00,85.876,85.903,85.764,85.902,593000000.0
2008-01-02 16:45:00,85.89,85.902,85.799,85.821,570400000.0
2008-01-02 17:00:00,85.728,85.728,85.32,85.373,625800000.0
2008-01-02 17:15:00,85.379,85.467,85.344,85.46,402200000.0
2008-01-02 17:30:00,85.438,85.445,84.951,85.146,551600000.0
2008-01-02 17:45:00,85.135,85.135,84.513,84.677,612800000.0
2008-01-02 18:00:00,84.69,84.785,84.638,84.639,439800000.0
2008-01-02 18:15:00,84.654,84.725,84.559,84.718,531600000.0
2008-01-02 18:30:00,84.724,84.735,84.671,84.708,738200000.0
2008-01-02 18:45:00,84.715,84.741,84.546,84.735,342600000.0
2008-01-02 19:00:00,84.736,84.736,84.569,84.639,355000000.0
2008-01-02 19:15:00,84.628,84.632,84.315,84.398,289200000.0
2008-01-02 19:30:00,84.385,84.531,84.374,84.528,193600000.0
2008-01-02 19:45:00,84.543,84.544,84.361,84.388,222400000.0
2008-01-02 20:00:00,84.416,84.469,84.233,84.336,262600000.0
2008-01-02 20:15:00,84.322,84.412,84.289,84.396,241600000.0
2008-01-02 20:30:00,84.41,84.631,84.396,84.583,204600000.0
2008-01-02 20:45:00,84.589,84.703,84.575,84.648,211200000.0
2008-01-02 21:00:00,84.67,84.788,84.508,84.763,208800000.0
2008-01-02 21:15:00,84.768,84.847,84.763,84.82,238200000.0
2008-01-02 21:30:00,84.812,84.864,84.595,84.653,203400000.0
2008-01-02 21:45:00,84.649,84.732,84.58,84.689,217800000.0
2008-01-02 22:00:00,84.671,84.703,84.611,84.662,205200000.0
2008-01-02 22:15:00,84.655,84.694,84.651,84.661,187200000.0
2008-01-02 22:30:00,84.665,84.867,84.627,84.854,228000000.0
2008-01-02 22:45:00,84.85,84.853,84.761,84.829,206400000.0
2008-01-02 23:00:00,84.847,84.967,84.834,84.95,234000000.0
2008-01-02 23:15:00,84.941,84.98,84.872,84.934,204600000.0
2008-01-02 23:30:00,84.939,84.959,84.907,84.959,234000000.0
2008-01-02 23:45:00,84.961,85.002,84.91,84.952,184200000.0
2008-01-03 00:00:00,84.932,84.938,84.887,84.906,181600000.0
2008-01-03 00:15:00,84.924,84.967,84.874,84.962,247200000.0
2008-01-03 00:30:00,84.922,84.945,84.867,84.882,200000000.0
2008-01-03 00:45:00,84.886,84.893,84.811,84.858,224000000.0
2008-01-03 01:00:00,84.878,84.948,84.86,84.931,224800000.0
2008-01-03 01:15:00,84.933,85.011,84.895,84.996,213200000.0
2008-01-03 01:30:00,84.982,84.986,84.798,84.804,203200000.0
2008-01-03 01:45:00,84.823,84.827,84.621,84.621,218600000.0
2008-01-03 02:00:00,84.623,84.682,84.587,84.682,205200000.0
2008-01-03 02:15:00,84.683,84.702,84.608,84.684,193200000.0
2008-01-03 02:30:00,84.692,84.709,84.625,84.662,193800000.0
2008-01-03 02:45:00,84.656,84.763,84.617,84.726,184400000.0
2008-01-03 03:00:00,84.726,84.726,84.568,84.568,197600000.0
2008-01-03 03:15:00,84.585,84.628,84.549,84.614,195000000.0
2008-01-03 03:30:00,84.623,84.753,84.605,84.749,197200000.0
2008-01-03 03:45:00,84.755,84.755,84.652,84.662,189000000.0
2008-01-03 04:00:00,84.662,84.701,84.596,84.67,189600000.0
2008-01-03 04:15:00,84.683,84.835,84.647,84.827,188200000.0
2008-01-03 04:30:00,84.82,84.94,84.789,84.934,198600000.0
2008-01-03 04:45:00,84.935,84.96,84.845,84.85,193000000.0
2008-01-03 05:00:00,84.853,84.91,84.834,84.892,188200000.0
2008-01-03 05:15:00,84.901,84.95,84.796,84.858,194400000.0
2008-01-03 05:30:00,84.839,84.887,84.816,84.887,185800000.0
2008-01-03 05:45:00,84.892,84.955,84.836,84.939,189600000.0
2008-01-03 06:00:00,84.95,84.951,84.808,84.936,191800000.0
2008-01-03 06:15:00,84.927,84.974,84.889,84.929,203200000.0
2008-01-03 06:30:00,84.927,84.997,84.895,84.969,190600000.0
2008-01-03 06:45:00,84.961,85.001,84.94,84.971,195800000.0
2008-01-03 07:00:00,84.969,84.985,84.836,84.935,181000000.0
2008-01-03 07:15:00,84.918,85.008,84.918,84.971,211600000.0
2008-01-03 07:30:00,84.97,85.013,84.94,84.963,192800000.0
2008-01-03 07:45:00,84.961,84.963,84.854,84.913,195000000.0
2008-01-03 08:00:00,84.923,84.94,84.86,84.884,198800000.0
2008-01-03 08:15:00,84.888,84.904,84.798,84.818,208200000.0
2008-01-03 08:30:00,84.814,84.884,84.799,84.872,209400000.0
2008-01-03 08:45:00,84.864,84.908,84.816,84.862,203200000.0
2008-01-03 09:00:00,84.863,84.97,84.85,84.891,194600000.0
2008-01-03 09:15:00,84.892,84.959,84.88,84.88,190800000.0
2008-01-03 09:30:00,84.877,84.91,84.738,84.871,193800000.0
2008-01-03 09:45:00,84.892,84.945,84.846,84.939,205600000.0
2008-01-03 10:00:00,84.938,84.951,84.84,84.901,194400000.0
2008-01-03 10:15:00,84.9,84.923,84.793,84.866,188000000.0
2008-01-03 10:30:00,84.854,84.915,84.813,84.851,186000000.0
2008-01-03 10:45:00,84.834,84.877,84.756,84.85,205600000.0
2008-01-03 11:00:00,84.862,84.873,84.711,84.72,217600000.0
2008-01-03 11:15:00,84.709,84.747,84.656,84.676,200800000.0
2008-01-03 11:30:00,84.69,84.763,84.681,84.685,194400000.0
2008-01-03 11:45:00,84.676,84.682,84.401,84.529,195800000.0
2008-01-03 12:00:00,84.533,84.615,84.492,84.498,191600000.0
2008-01-03 12:15:00,84.488,84.554,84.15,84.152,208400000.0
2008-01-03 12:30:00,84.113,84.214,83.924,83.929,210000000.0
2008-01-03 12:45:00,83.937,84.035,83.911,83.922,202000000.0
2008-01-03 13:00:00,83.903,83.903,83.711,83.77,206400000.0
2008-01-03 13:15:00,83.777,83.823,83.671,83.753,211600000.0
2008-01-03 13:30:00,83.772,83.934,83.76,83.846,312800000.0
2008-01-03 13:45:00,83.844,83.878,83.767,83.787,283400000.0
2008-01-03 14:00:00,83.816,83.929,83.768,83.928,371800000.0
2008-01-03 14:15:00,83.937,84.093,83.935,84.085,327200000.0
2008-01-03 14:30:00,84.088,84.104,83.853,83.885,367200000.0
2008-01-03 14:45:00,83.887,84.224,83.886,84.148,268200000.0
2008-01-03 15:00:00,84.145,84.284,84.115,84.214,337400000.0
2008-01-03 15:15:00,84.208,84.724,84.208,84.599,458200000.0
2008-01-03 15:30:00,84.498,84.845,84.479,84.722,608800000.0
2008-01-03 15:45:00,84.723,84.729,84.641,84.687,385200000.0
2008-01-03 16:00:00,84.701,84.765,84.689,84.764,602000000.0
2008-01-03 16:15:00,84.765,84.948,84.763,84.948,440800000.0
2008-01-03 16:30:00,84.993,85.241,84.969,85.128,593600000.0
2008-01-03 16:45:00,85.112,85.151,85.073,85.088,571400000.0
2008-01-03 17:00:00,85.102,85.383,85.102,85.305,626200000.0
2008-01-03 17:15:00,85.302,85.317,85.165,85.239,402400000.0
2008-01-03 17:30:00,85.244,85.344,85.137,85.137,551600000.0
2008-01-03 17:45:00,85.119,85.153,84.881,84.921,611600000.0
2008-01-03 18:00:00,84.926,85.016,84.866,84.866,437400000.0
2008-01-03 18:15:00,84.865,84.871,84.741,84.835,531000000.0
2008-01-03 18:30:00,84.851,84.936,84.821,84.907,740600000.0
2008-01-03 18:45:00,84.902,84.998,84.85,84.886,341200000.0
2008-01-03 19:00:00,84.871,84.88,84.726,84.774,354400000.0
2008-01-03 19:15:00,84.762,84.827,84.734,84.818,290800000.0
2008-01-03 19:30:00,84.824,84.887,84.776,84.782,191800000.0
2008-01-03 19:45:00,84.794,84.857,84.754,84.821,223600000.0
2008-01-03 20:00:00,84.831,84.841,84.695,84.722,261600000.0
2008-01-03 20:15:00,84.724,84.735,84.544,84.648,241000000.0
2008-01-03 20:30:00,84.663,84.671,84.621,84.633,195000000.0
2008-01-03 20:45:00,84.638,84.66,84.57,84.589,210600000.0
2008-01-03 21:00:00,84.597,84.611,84.441,84.476,209400000.0
2008-01-03 21:15:00,84.498,84.508,84.426,84.476,235600000.0
2008-01-03 21:30:00,84.48,84.538,84.399,84.421,204000000.0
2008-01-03 21:45:00,84.422,84.434,84.228,84.272,220800000.0
2008-01-03 22:00:00,84.266,84.299,84.184,84.224,203600000.0
2008-01-03 22:15:00,84.227,84.246,84.002,84.019,187000000.0
2008-01-03 22:30:00,84.03,84.142,84.016,84.138,226400000.0
2008-01-03 22:45:00,84.135,84.202,84.108,84.13,205600000.0
2008-01-03 23:00:00,84.139,84.247,84.113,84.242,233400000.0
2008-01-03 23:15:00,84.248,84.25,84.114,84.182,203800000.0
2008-01-03 23:30:00,84.173,84.173,84.098,84.139,236000000.0
2008-01-03 23:45:00,84.147,84.207,84.078,84.186,185600000.0
2008-01-04 00:00:00,84.173,84.229,84.116,84.186,196000000.0
2008-01-04 00:15:00,84.185,84.279,84.181,84.235,248000000.0
2008-01-04 00:30:00,84.221,84.336,84.216,84.324,205400000.0
2008-01-04 00:45:00,84.309,84.346,84.254,84.292,222800000.0
2008-01-04 01:00:00,84.302,84.471,84.301,84.452,226400000.0
2008-01-04 01:15:00,84.434,84.464,84.401,84.458,213600000.0
2008-01-04 01:30:00,84.458,84.553,84.36,84.519,206200000.0
2008-01-04 01:45:00,84.521,84.581,84.466,84.581,218000000.0
2008-01-04 02:00:00,84.59,84.711,84.384,84.42,205600000.0
2008-01-04 02:15:00,84.437,84.439,84.1,84.361,194400000.0
2008-01-04 02:30:00,84.378,84.475,84.194,84.242,193000000.0
2008-01-04 02:45:00,84.241,84.247,84.094,84.192,184400000.0
2008-01-04 03:00:00,84.187,84.188,83.947,83.954,198200000.0
2008-01-04 03:15:00,83.96,84.003,83.889,83.954,197000000.0
2008-01-04 03:30:00,83.96,83.976,83.899,83.958,196400000.0
2008-01-04 03:45:00,83.961,83.964,83.619,83.757,188000000.0
2008-01-04 04:00:00,83.773,83.87,83.717,83.758,189200000.0
2008-01-04 04:15:00,83.775,83.838,83.71,83.835,186000000.0
2008-01-04 04:30:00,83.83,83.908,83.775,83.781,197800000.0
2008-01-04 04:45:00,83.809,83.978,83.809,83.964,198200000.0
2008-01-04 05:00:00,83.983,84.039,83.881,83.94,188200000.0
2008-01-04 05:15:00,83.952,84.005,83.924,83.985,196400000.0
2008-01-04 05:30:00,84.001,84.032,83.937,84.003,182600000.0
2008-01-04 05:45:00,84.003,84.006,83.87,83.989,188200000.0
2008-01-04 06:00:00,84.008,84.013,83.916,83.953,192000000.0
2008-01-04 06:15:00,83.947,84.045,83.933,84.035,204000000.0
2008-01-04 06:30:00,84.03,84.139,84.03,84.128,190200000.0
2008-01-04 06:45:00,84.128,84.313,84.114,84.313,195600000.0
2008-01-04 07:00:00,84.334,84.434,84.317,84.376,182200000.0
2008-01-04 07:15:00,84.364,84.364,84.291,84.305,212000000.0
2008-01-04 07:30:00,84.311,84.464,84.311,84.413,194000000.0
2008-01-04 07:45:00,84.399,84.408,84.36,84.404,195200000.0
2008-01-04 08:00:00,84.404,84.432,84.366,84.427,197800000.0
2008-01-04 08:15:00,84.437,84.467,84.401,84.425,209800000.0
2008-01-04 08:30:00,84.442,84.442,84.369,84.402,208800000.0
2008-01-04 08:45:00,84.407,84.414,84.226,84.244,203600000.0
2008-01-04 09:00:00,84.259,84.259,84.187,84.244,194600000.0
2008-01-04 09:15:00,84.245,84.268,84.109,84.11,191400000.0
2008-01-04 09:30:00,84.114,84.232,84.089,84.223,194000000.0
2008-01-04 09:45:00,84.234,84.235,84.113,84.214,206200000.0
2008-01-04 10:00:00,84.216,84.442,84.135,84.439,195200000.0
2008-01-04 10:15:00,84.449,84.496,84.397,84.415,186400000.0
2008-01-04 10:30:00,84.403,84.43,84.299,84.391,187600000.0
2008-01-04 10:45:00,84.39,84.451,84.333,84.417,204800000.0
2008-01-04 11:00:00,84.435,84.45,84.304,84.352,217800000.0
2008-01-04 11:15:00,84.356,84.446,84.339,84.423,202400000.0
2008-01-04 11:30:00,84.429,84.564,84.421,84.487,193000000.0
2008-01-04 11:45:00,84.503,84.536,84.394,84.474,194200000.0
2008-01-04 12:00:00,84.481,84.629,84.477,84.587,192800000.0
2008-01-04 12:15:00,84.599,84.64,84.519,84.604,209400000.0
2008-01-04 12:30:00,84.583,84.676,84.524,84.672,210400000.0
2008-01-04 12:45:00,84.665,84.667,84.554,84.554,201600000.0
2008-01-04 13:00:00,84.554,84.636,84.532,84.532,205200000.0
2008-01-04 13:15:00,84.549,84.678,84.52,84.622,210600000.0
2008-01-04 13:30:00,84.595,84.609,84.547,84.558,310600000.0
2008-01-04 13:45:00,84.57,84.667,84.551,84.646,284400000.0
2008-01-04 14:00:00,84.652,84.655,84.578,84.62,373200000.0
2008-01-04 14:15:00,84.618,84.627,84.509,84.51,326200000.0
2008-01-04 14:30:00,84.516,84.585,84.51,84.525,369200000.0
2008-01-04 14:45:00,84.527,84.562,83.83,84.511,250400000.0
2008-01-04 15:00:00,84.515,84.534,84.424,84.424,335000000.0
2008-01-04 15:15:00,84.434,84.572,84.384,84.468,458800000.0
2008-01-04 15:30:00,84.087,84.087,83.652,83.995,607800000.0
2008-01-04 15:45:00,84.036,84.036,83.751,83.768,384200000.0
2008-01-04 16:00:00,83.772,83.774,83.356,83.531,600200000.0
2008-01-04 16:15:00,83.53,83.55,83.427,83.464,439800000.0
2008-01-04 16:30:00,83.45,83.523,83.282,83.282,594200000.0
2008-01-04 16:45:00,83.276,83.383,83.232,83.278,572000000.0
2008-01-04 17:00:00,83.338,83.442,83.098,83.098,627600000.0
2008-01-04 17:15:00,83.089,83.198,82.939,83.085,403000000.0
2008-01-04 17:30:00,83.077,83.321,83.077,83.273,551800000.0
2008-01-04 17:45:00,83.275,83.287,83.104,83.184,611600000.0
2008-01-04 18:00:00,83.197,83.464,83.17,83.453,438200000.0
2008-01-04 18:15:00,83.47,83.588,83.364,83.586,530400000.0
2008-01-04 18:30:00,83.588,83.644,83.443,83.481,740200000.0
2008-01-04 18:45:00,83.471,83.575,83.438,83.495,342400000.0
2008-01-04 19:00:00,83.493,83.788,83.466,83.643,354200000.0
2008-01-04 19:15:00,83.631,83.669,83.366,83.431,289600000.0
2008-01-04 19:30:00,83.45,83.5,83.333,83.4,193400000.0
2008-01-04 19:45:00,83.408,83.46,83.357,83.357,222200000.0
2008-01-04 20:00:00,83.333,83.333,83.183,83.283,263800000.0
2008-01-04 20:15:00,83.277,83.293,83.167,83.217,240800000.0
2008-01-04 20:30:00,83.219,83.248,83.107,83.141,204200000.0
2008-01-04 20:45:00,83.134,83.296,83.125,83.284,210600000.0
2008-01-04 21:00:00,83.282,83.282,83.147,83.186,210000000.0
2008-01-04 21:15:00,83.201,83.201,83.121,83.135,235600000.0
2008-01-04 21:30:00,83.128,83.177,83.024,83.068,202400000.0
2008-01-04 21:45:00,83.083,83.131,83.064,83.121,218000000.0
2008-01-04 22:00:00,83.107,83.172,83.042,83.101,204200000.0
2008-01-04 22:15:00,83.09,83.137,83.075,83.108,186000000.0
2008-01-04 22:30:00,83.137,83.163,83.118,83.161,227400000.0
2008-01-04 22:45:00,83.173,83.176,82.971,82.973,206800000.0
2008-01-04 23:00:00,82.98,83.002,82.951,82.99,233000000.0
2008-01-04 23:15:00,82.99,83.053,82.975,83.041,204600000.0
2008-01-04 23:30:00,83.033,83.227,83.029,83.205,235400000.0
2008-01-04 23:45:00,83.211,83.36,83.117,83.125,185000000.0
2008-01-07 00:00:00,83.081,83.253,83.076,83.236,195200000.0
2008-01-07 00:15:00,83.234,83.258,83.174,83.207,247000000.0
2008-01-07 00:30:00,83.198,83.215,83.115,83.119,200800000.0
2008-01-07 00:45:00,83.099,83.267,83.094,83.22,224800000.0
2008-01-07 01:00:00,83.219,83.258,83.174,83.239,225400000.0
2008-01-07 01:15:00,83.24,83.46,83.205,83.247,210400000.0
2008-01-07 01:30:00,83.252,83.441,83.236,83.423,204000000.0
2008-01-07 01:45:00,83.424,83.424,83.33,83.386,217200000.0
2008-01-07 02:00:00,83.376,83.446,83.324,83.429,218800000.0
2008-01-07 02:15:00,83.432,83.478,83.388,83.429,202200000.0
2008-01-07 02:30:00,83.424,83.507,83.394,83.507,212200000.0
2008-01-07 02:45:00,83.521,83.612,83.481,83.544,224800000.0
2008-01-07 03:00:00,83.547,83.577,83.462,83.49,223400000.0
2008-01-07 03:15:00,83.488,83.663,83.478,83.637,200000000.0
2008-01-07 03:30:00,83.644,83.724,83.629,83.649,248000000.0
2008-01-07 03:45:00,83.652,83.664,83.536,83.579,195000000.0
2008-01-07 04:00:00,83.586,83.662,83.518,83.618,185400000.0
2008-01-07 04:15:00,83.614,83.625,83.379,83.404,235000000.0
2008-01-07 04:30:00,83.365,83.365,83.095,83.152,205000000.0
2008-01-07 04:45:00,83.148,83.149,83.0,83.102,233400000.0
2008-01-07 05:00:00,83.099,83.123,82.982,83.065,205400000.0
2008-01-07 05:15:00,83.06,83.101,82.995,83.065,228000000.0
2008-01-07 05:30:00,83.065,83.092,82.96,82.97,186600000.0
2008-01-07 05:45:00,82.963,83.085,82.949,83.063,204200000.0
2008-01-07 06:00:00,83.067,83.141,83.046,83.063,218000000.0
2008-01-07 06:15:00,83.068,83.17,83.003,83.134,204000000.0
2008-01-07 06:30:00,83.128,83.171,83.073,83.1,234200000.0
2008-01-07 06:45:00,83.112,83.145,83.081,83.122,210000000.0
2008-01-07 07:00:00,83.126,83.146,83.096,83.138,211600000.0
2008-01-07 07:15:00,83.148,83.265,83.144,83.258,195600000.0
2008-01-07 07:30:00,83.256,83.304,83.22,83.236,241000000.0
2008-01-07 07:45:00,83.248,83.292,83.199,83.25,264200000.0
2008-01-07 08:00:00,83.245,83.245,83.15,83.168,222200000.0
2008-01-07 08:15:00,83.177,83.205,83.14,83.172,193600000.0
2008-01-07 08:30:00,83.17,83.17,83.06,83.092,289600000.0
2008-01-07 08:45:00,83.103,83.177,83.102,83.151,355400000.0
2008-01-07 09:00:00,83.156,83.156,83.049,83.062,341800000.0
2008-01-07 09:15:00,83.054,83.249,83.054,83.222,738200000.0
2008-01-07 09:30:00,83.226,83.344,83.204,83.332,531000000.0
2008-01-07 09:45:00,83.323,83.421,83.257,83.401,437000000.0
2008-01-07 10:00:00,83.396,83.586,83.336,83.586,609400000.0
2008-01-07 10:15:00,83.591,83.808,83.578,83.766,553600000.0
2008-01-07 10:30:00,83.771,83.771,83.623,83.623,403000000.0
2008-01-07 10:45:00,83.632,83.69,83.551,83.551,624600000.0
2008-01-07 11:00:00,83.554,83.63,83.545,83.628,571800000.0
2008-01-07 11:15:00,83.633,83.659,83.588,83.653,593600000.0
2008-01-07 11:30:00,83.651,83.796,83.601,83.796,441400000.0
2008-01-07 11:45:00,83.799,83.862,83.735,83.767,602400000.0
2008-01-07 12:00:00,83.764,84.042,83.738,84.042,385600000.0
2008-01-07 12:15:00,84.076,84.165,83.891,83.891,609000000.0
2008-01-07 12:30:00,83.962,84.011,83.864,83.986,459800000.0
2008-01-07 12:45:00,83.982,84.013,83.912,84.013,338400000.0
2008-01-07 13:00:00,84.012,84.012,83.884,83.909,268800000.0
2008-01-07 13:15:00,83.919,83.956,83.728,83.767,367400000.0
2008-01-07 13:30:00,83.764,83.918,83.692,83.692,325400000.0
2008-01-07 13:45:00,83.669,83.669,83.604,83.616,374000000.0
2008-01-07 14:00:00,83.629,83.853,83.629,83.825,282200000.0
2008-01-07 14:15:00,83.833,83.849,83.761,83.823,312400000.0
2008-01-07 14:30:00,83.827,83.83,83.67,83.729,211200000.0
2008-01-07 14:45:00,83.702,83.733,83.663,83.672,206400000.0
2008-01-07 15:00:00,83.666,83.719,83.492,83.51,201000000.0
2008-01-07 15:15:00,83.489,83.5,83.272,83.425,211000000.0
2008-01-07 15:30:00,83.433,83.472,83.392,83.461,209400000.0
2008-01-07 15:45:00,83.457,83.485,83.379,83.379,192400000.0
2008-01-07 16:00:00,83.382,83.44,83.302,83.437,197000000.0
2008-01-07 16:15:00,83.409,83.448,83.36,83.365,193600000.0
2008-01-07 16:30:00,83.371,83.485,83.337,83.4,201200000.0
2008-01-07 16:45:00,83.424,83.493,83.397,83.403,216400000.0
2008-01-07 17:00:00,83.398,83.411,83.289,83.351,206000000.0
2008-01-07 17:15:00,83.338,83.338,82.976,83.017,187600000.0
2008-01-07 17:30:00,83.033,83.119,82.968,83.074,188400000.0
2008-01-07 17:45:00,83.077,83.136,82.991,83.02,195000000.0
2008-01-07 18:00:00,83.044,83.373,83.039,83.354,206800000.0
2008-01-07 18:15:00,83.375,83.411,83.221,83.374,191800000.0
2008-01-07 18:30:00,83.367,83.638,83.367,83.602,192000000.0
2008-01-07 18:45:00,83.627,83.696,83.542,83.55,194600000.0
2008-01-07 19:00:00,83.562,83.59,83.365,83.412,203000000.0
2008-01-07 19:15:00,83.424,83.523,83.304,83.485,208800000.0
2008-01-07 19:30:00,83.502,83.662,83.502,83.623,209800000.0
2008-01-07 19:45:00,83.628,83.72,83.619,83.644,196400000.0
2008-01-07 20:00:00,83.619,83.646,83.582,83.593,194000000.0
2008-01-07 20:15:00,83.593,83.639,83.569,83.607,191800000.0
2008-01-07 20:30:00,83.592,83.602,83.483,83.498,212000000.0
2008-01-07 20:45:00,83.482,83.59,83.412,83.566,183200000.0
2008-01-07 21:00:00,83.583,83.604,83.445,83.467,195400000.0
2008-01-07 21:15:00,83.466,83.561,83.449,83.478,189600000.0
2008-01-07 21:30:00,83.475,83.587,83.47,83.53,202200000.0
2008-01-07 21:45:00,83.521,83.526,83.394,83.492,190800000.0
2008-01-07 22:00:00,83.471,83.504,83.385,83.469,188200000.0
2008-01-07 22:15:00,83.455,83.472,83.424,83.438,184800000.0
2008-01-07 22:30:00,83.444,83.458,83.32,83.38,195200000.0
2008-01-07 22:45:00,83.403,83.627,83.403,83.627,188200000.0
2008-01-07 23:00:00,83.629,83.794,83.602,83.777,194400000.0
2008-01-07 23:15:00,83.776,83.786,83.649,83.7,198800000.0
2008-01-07 23:30:00,83.702,83.747,83.635,83.712,186000000.0
2008-01-07 23:45:00,83.7,84.032,83.7,83.879,190800000.0
2008-01-08 00:00:00,83.887,83.893,83.816,83.846,189200000.0
2008-01-08 00:15:00,83.831,83.854,83.707,83.762,196600000.0
2008-01-08 00:30:00,83.759,83.834,83.73,83.813,196800000.0
2008-01-08 00:45:00,83.804,83.966,83.801,83.961,198800000.0
2008-01-08 01:00:00,83.967,83.991,83.887,83.949,183200000.0
2008-01-08 01:15:00,83.943,83.954,83.87,83.891,192200000.0
2008-01-08 01:30:00,83.897,83.925,83.818,83.898,193600000.0
2008-01-08 01:45:00,83.901,83.924,83.849,83.866,206600000.0
2008-01-08 02:00:00,83.859,83.865,83.65,83.659,218400000.0
2008-01-08 02:15:00,83.69,83.777,83.645,83.756,203200000.0
2008-01-08 02:30:00,83.762,83.787,83.694,83.783,212200000.0
2008-01-08 02:45:00,83.777,83.891,83.762,83.88,224800000.0
2008-01-08 03:00:00,83.869,83.945,83.8,83.938,221600000.0
2008-01-08 03:15:00,83.931,83.94,83.801,83.824,200800000.0
2008-01-08 03:30:00,83.847,83.87,83.8,83.85,246800000.0
2008-01-08 03:45:00,83.846,83.914,83.842,83.9,195200000.0
2008-01-08 04:00:00,83.893,83.995,83.831,83.995,185200000.0
2008-01-08 04:15:00,83.991,84.002,83.862,83.957,234800000.0
2008-01-08 04:30:00,83.943,84.007,83.886,84.0,204200000.0
2008-01-08 04:45:00,84.003,84.097,83.98,84.095,233000000.0
2008-01-08 05:00:00,84.097,84.279,84.094,84.197,206400000.0
2008-01-08 05:15:00,84.193,84.318,84.192,84.304,226000000.0
2008-01-08 05:30:00,84.309,84.332,84.265,84.273,187600000.0
2008-01-08 05:45:00,84.278,84.287,84.177,84.222,203600000.0
2008-01-08 06:00:00,84.232,84.323,84.188,84.211,218000000.0
2008-01-08 06:15:00,84.204,84.238,84.098,84.167,203200000.0
2008-01-08 06:30:00,84.16,84.208,84.137,84.141,235000000.0
2008-01-08 06:45:00,84.114,84.159,84.051,84.153,207200000.0
2008-01-08 07:00:00,84.103,84.185,84.103,84.151,211600000.0
2008-01-08 07:15:00,84.14,84.198,84.129,84.19,194000000.0
2008-01-08 07:30:00,84.204,84.251,84.145,84.19,241000000.0
2008-01-08 07:45:00,84.189,84.226,84.132,84.16,263200000.0
2008-01-08 08:00:00,84.152,84.267,84.143,84.263,221800000.0
2008-01-08 08:15:00,84.269,84.369,84.269,84.351,194000000.0
2008-01-08 08:30:00,84.342,84.465,84.32,84.405,288400000.0
2008-01-08 08:45:00,84.417,84.424,84.275,84.37,355600000.0
2008-01-08 09:00:00,84.382,84.449,84.212,84.22,343000000.0
2008-01-08 09:15:00,84.222,84.252,84.123,84.202,740400000.0
2008-01-08 09:30:00,84.229,84.323,84.146,84.302,530400000.0
2008-01-08 09:45:00,84.307,84.391,84.281,84.37,437400000.0
2008-01-08 10:00:00,84.374,84.425,84.276,84.425,612400000.0
2008-01-08 10:15:00,84.424,84.557,84.396,84.482,550000000.0
2008-01-08 10:30:00,84.503,84.552,84.386,84.41,400200000.0
2008-01-08 10:45:00,84.423,84.501,84.421,84.501,627200000.0
2008-01-08 11:00:00,84.512,84.545,84.283,84.294,570400000.0
2008-01-08 11:15:00,84.293,84.323,84.139,84.15,592000000.0
2008-01-08 11:30:00,84.149,84.3,84.141,84.212,441600000.0
2008-01-08 11:45:00,84.214,84.371,84.2,84.322,599800000.0
2008-01-08 12:00:00,84.338,84.406,84.272,84.333,385000000.0
2008-01-08 12:15:00,84.32,84.458,84.272,84.301,608800000.0
2008-01-08 12:30:00,84.394,84.447,84.309,84.336,459400000.0
2008-01-08 12:45:00,84.318,84.408,84.27,84.406,336600000.0
2008-01-08 13:00:00,84.415,84.482,84.406,84.406,269200000.0
2008-01-08 13:15:00,84.397,84.418,84.307,84.322,367600000.0
2008-01-08 13:30:00,84.327,84.344,84.287,84.344,326400000.0
2008-01-08 13:45:00,84.336,84.409,84.336,84.371,371600000.0
2008-01-08 14:00:00,84.373,84.398,84.355,84.392,283200000.0
2008-01-08 14:15:00,84.384,84.403,84.29,84.363,311600000.0
2008-01-08 14:30:00,84.37,84.425,84.266,84.407,209400000.0
2008-01-08 14:45:00,84.375,84.49,84.375,84.429,205200000.0
2008-01-08 15:00:00,84.428,84.518,84.384,84.437,201400000.0
2008-01-08 15:15:00,84.425,84.425,84.268,84.405,211600000.0
2008-01-08 15:30:00,84.435,84.439,84.222,84.262,207800000.0
2008-01-08 15:45:00,84.273,84.282,84.055,84.06,190800000.0
2008-01-08 16:00:00,84.042,84.086,83.974,84.034,196800000.0
2008-01-08 16:15:00,84.023,84.173,83.97,84.141,193600000.0
2008-01-08 16:30:00,84.129,84.283,84.117,84.275,201600000.0
2008-01-08 16:45:00,84.288,84.297,84.095,84.096,215000000.0
2008-01-08 17:00:00,84.063,84.476,84.05,84.468,205200000.0
2008-01-08 17:15:00,84.501,84.572,84.416,84.427,186600000.0
2008-01-08 17:30:00,84.438,84.692,84.427,84.689,187200000.0
2008-01-08 17:45:00,84.71,84.765,84.614,84.685,195200000.0
2008-01-08 18:00:00,84.67,84.67,84.344,84.348,206800000.0
2008-01-08 18:15:00,84.321,84.406,84.276,84.382,192400000.0
2008-01-08 18:30:00,84.353,84.353,84.261,84.279,191200000.0
2008-01-08 18:45:00,84.269,84.335,84.217,84.289,195200000.0
2008-01-08 19:00:00,84.266,84.392,84.224,84.381,204000000.0
2008-01-08 19:15:00,84.386,84.431,84.312,84.416,208800000.0
2008-01-08 19:30:00,84.431,84.489,84.308,84.324,208400000.0
2008-01-08 19:45:00,84.313,84.477,84.313,84.416,197800000.0
2008-01-08 20:00:00,84.409,84.582,84.36,84.563,194600000.0
2008-01-08 20:15:00,84.556,84.637,84.446,84.624,192400000.0
2008-01-08 20:30:00,84.61,84.61,84.485,84.555,212800000.0
2008-01-08 20:45:00,84.561,84.659,84.479,84.659,181800000.0
2008-01-08 21:00:00,84.677,84.757,84.63,84.709,193800000.0
2008-01-08 21:15:00,84.696,84.705,84.608,84.637,191400000.0
2008-01-08 21:30:00,84.639,84.639,84.451,84.467,203400000.0
2008-01-08 21:45:00,84.488,84.501,84.332,84.357,198600000.0
2008-01-08 22:00:00,84.336,84.34,84.209,84.232,195400000.0
2008-01-08 22:15:00,84.236,84.25,83.941,84.034,183400000.0
2008-01-08 22:30:00,84.043,84.252,83.989,84.008,203400000.0
2008-01-08 22:45:00,84.009,84.009,83.669,83.701,188000000.0
2008-01-08 23:00:00,83.712,83.762,83.579,83.579,193000000.0
2008-01-08 23:15:00,83.556,83.603,83.478,83.59,197800000.0
2008-01-08 23:30:00,83.6,83.653,83.533,83.634,189200000.0
2008-01-08 23:45:00,83.619,83.731,83.583,83.662,189600000.0
2008-01-09 00:00:00,83.665,83.745,83.653,83.667,188200000.0
2008-01-09 00:15:00,83.667,83.771,83.576,83.771,196200000.0
2008-01-09 00:30:00,83.777,83.831,83.71,83.831,196600000.0
2008-01-09 00:45:00,83.827,83.831,83.723,83.738,198400000.0
2008-01-09 01:00:00,83.745,83.838,83.671,83.831,183400000.0
2008-01-09 01:15:00,83.83,83.852,83.765,83.802,193000000.0
2008-01-09 01:30:00,83.795,83.809,83.645,83.713,193800000.0
2008-01-09 01:45:00,83.729,83.782,83.696,83.698,206400000.0
2008-01-09 02:00:00,83.716,83.727,83.596,83.608,219600000.0
2008-01-09 02:15:00,83.603,83.704,83.592,83.702,203000000.0
2008-01-09 02:30:00,83.734,83.827,83.623,83.681,210400000.0
2008-01-09 02:45:00,83.673,83.921,83.673,83.904,224400000.0
2008-01-09 03:00:00,83.872,83.872,83.724,83.739,224000000.0
2008-01-09 03:15:00,83.724,83.8,83.703,83.724,197000000.0
2008-01-09 03:30:00,83.747,83.862,83.747,83.861,247200000.0
2008-01-09 03:45:00,83.855,83.913,83.819,83.906,195000000.0
2008-01-09 04:00:00,83.889,83.896,83.788,83.848,185200000.0
2008-01-09 04:15:00,83.836,83.836,83.743,83.78,234000000.0
2008-01-09 04:30:00,83.78,83.782,83.716,83.748,204200000.0
2008-01-09 04:45:00,83.761,83.762,83.667,83.762,233400000.0
2008-01-09 05:00:00,83.754,83.769,83.658,83.67,206200000.0
2008-01-09 05:15:00,83.681,83.707,83.629,83.671,227200000.0
2008-01-09 05:30:00,83.659,83.77,83.646,83.703,194400000.0
2008-01-09 05:45:00,83.711,83.722,83.657,83.671,204000000.0
2008-01-09 06:00:00,83.663,83.748,83.647,83.729,217800000.0
2008-01-09 06:15:00,83.732,83.829,83.629,83.828,202400000.0
2008-01-09 06:30:00,83.822,83.822,83.733,83.785,235400000.0
2008-01-09 06:45:00,83.783,83.84,83.77,83.838,210400000.0
2008-01-09 07:00:00,83.838,83.921,83.835,83.885,210400000.0
2008-01-09 07:15:00,83.9,84.105,83.9,84.073,195600000.0
2008-01-09 07:30:00,84.048,84.115,84.035,84.072,240200000.0
2008-01-09 07:45:00,84.062,84.271,84.012,84.271,263600000.0
2008-01-09 08:00:00,84.258,84.357,84.139,84.353,221200000.0
2008-01-09 08:15:00,84.348,84.352,84.198,84.244,193000000.0
2008-01-09 08:30:00,84.246,84.265,84.16,84.16,290000000.0
2008-01-09 08:45:00,84.175,84.244,84.122,84.242,354400000.0
2008-01-09 09:00:00,84.243,84.34,84.197,84.253,341200000.0
2008-01-09 09:15:00,84.25,84.336,84.211,84.3,739000000.0
2008-01-09 09:30:00,84.316,84.438,84.273,84.438,528600000.0
2008-01-09 09:45:00,84.414,84.474,84.363,84.413,439400000.0
2008-01-09 10:00:00,84.415,84.422,84.264,84.331,609000000.0
2008-01-09 10:15:00,84.339,84.413,84.255,84.337,550400000.0
2008-01-09 10:30:00,84.319,84.322,84.181,84.185,402400000.0
2008-01-09 10:45:00,84.19,84.282,84.167,84.236,625200000.0
2008-01-09 11:00:00,84.242,84.343,84.235,84.287,570200000.0
2008-01-09 11:15:00,84.277,84.35,84.174,84.174,592400000.0
2008-01-09 11:30:00,84.16,84.232,84.16,84.2,441800000.0
2008-01-09 11:45:00,84.176,84.227,84.1,84.1,600800000.0
2008-01-09 12:00:00,84.092,84.2,84.092,84.143,386200000.0
2008-01-09 12:15:00,84.132,84.298,84.132,84.169,608800000.0
2008-01-09 12:30:00,84.258,84.515,84.173,84.501,460400000.0
2008-01-09 12:45:00,84.495,84.502,84.334,84.347,335600000.0
2008-01-09 13:00:00,84.327,84.439,84.216,84.406,268600000.0
2008-01-09 13:15:00,84.411,84.527,84.405,84.505,369200000.0
2008-01-09 13:30:00,84.518,84.579,84.427,84.579,326000000.0
2008-01-09 13:45:00,84.575,84.684,84.504,84.504,372000000.0
2008-01-09 14:00:00,84.523,84.592,84.415,84.48,280800000.0
2008-01-09 14:15:00,84.502,84.675,84.443,84.65,311200000.0
2008-01-09 14:30:00,84.649,84.677,84.557,84.634,208600000.0
2008-01-09 14:45:00,84.628,84.686,84.582,84.584,207600000.0
2008-01-09 15:00:00,84.56,84.665,84.542,84.56,198600000.0
2008-01-09 15:15:00,84.556,84.576,84.439,84.48,211600000.0
2008-01-09 15:30:00,84.489,84.527,84.415,84.483,209800000.0
2008-01-09 15:45:00,84.465,84.465,84.308,84.308,191000000.0
2008-01-09 16:00:00,84.322,84.358,84.175,84.351,196800000.0
2008-01-09 16:15:00,84.369,84.448,84.369,84.422,192400000.0
2008-01-09 16:30:00,84.428,84.571,84.339,84.558,202400000.0
2008-01-09 16:45:00,84.558,84.585,84.412,84.538,216200000.0
2008-01-09 17:00:00,84.537,84.703,84.476,84.669,204000000.0
2008-01-09 17:15:00,84.689,84.689,84.458,84.475,186800000.0
2008-01-09 17:30:00,84.475,84.567,84.444,84.494,187400000.0
2008-01-09 17:45:00,84.497,84.568,84.452,84.547,194600000.0
2008-01-09 18:00:00,84.542,84.55,84.443,84.501,206800000.0
2008-01-09 18:15:00,84.493,84.508,84.411,84.45,192400000.0
2008-01-09 18:30:00,84.444,84.449,84.37,84.394,192000000.0
2008-01-09 18:45:00,84.391,84.403,84.202,84.32,194600000.0
2008-01-09 19:00:00,84.337,84.429,84.307,84.411,202000000.0
2008-01-09 19:15:00,84.412,84.514,84.383,84.496,209000000.0
2008-01-09 19:30:00,84.521,84.53,84.371,84.39,210400000.0
2008-01-09 19:45:00,84.368,84.456,84.342,84.383,198600000.0
2008-01-09 20:00:00,84.398,84.476,84.358,84.388,194800000.0
2008-01-09 20:15:00,84.379,84.379,84.28,84.317,194000000.0
2008-01-09 20:30:00,84.31,84.332,84.241,84.257,219000000.0
2008-01-09 20:45:00,84.252,84.252,84.166,84.246,181600000.0
2008-01-09 21:00:00,84.238,84.238,84.111,84.157,194400000.0
2008-01-09 21:15:00,84.136,84.279,84.121,84.232,188000000.0
2008-01-09 21:30:00,84.247,84.382,84.241,84.278,201200000.0
2008-01-09 21:45:00,84.29,84.47,84.281,84.365,190600000.0
2008-01-09 22:00:00,84.35,84.57,84.321,84.513,188600000.0
2008-01-09 22:15:00,84.524,84.659,84.524,84.535,182800000.0
2008-01-09 22:30:00,84.525,84.664,84.461,84.649,195000000.0
2008-01-09 22:45:00,84.663,84.83,84.646,84.817,189200000.0
2008-01-09 23:00:00,84.809,84.845,84.716,84.841,193000000.0
2008-01-09 23:15:00,84.835,84.838,84.717,84.813,197800000.0
2008-01-09 23:30:00,84.808,84.874,84.751,84.833,185800000.0
2008-01-09 23:45:00,84.846,85.028,84.785,84.989,189800000.0
2008-01-10 00:00:00,84.94,85.039,84.881,85.006,187600000.0
2008-01-10 00:15:00,85.004,85.004,84.898,84.984,195800000.0
2008-01-10 00:30:00,84.991,84.999,84.951,84.981,197000000.0
2008-01-10 00:45:00,85.002,85.197,85.002,85.11,198600000.0
2008-01-10 01:00:00,85.104,85.139,85.002,85.112,184000000.0
2008-01-10 01:15:00,85.108,85.13,85.063,85.081,192400000.0
2008-01-10 01:30:00,85.095,85.123,84.987,85.035,192800000.0
2008-01-10 01:45:00,85.027,85.027,84.931,84.983,206200000.0
2008-01-10 02:00:00,84.993,85.087,84.991,85.087,218000000.0
2008-01-10 02:15:00,85.062,85.179,85.062,85.166,203200000.0
2008-01-10 02:30:00,85.168,85.186,85.096,85.186,213200000.0
2008-01-10 02:45:00,85.177,85.189,85.069,85.117,224800000.0
2008-01-10 03:00:00,85.083,85.173,85.069,85.173,222800000.0
2008-01-10 03:15:00,85.171,85.179,85.04,85.068,198800000.0
2008-01-10 03:30:00,85.104,85.114,84.963,84.988,246200000.0
2008-01-10 03:45:00,84.989,85.01,84.905,84.95,195600000.0
2008-01-10 04:00:00,84.96,84.992,84.833,84.838,185000000.0
2008-01-10 04:15:00,84.817,84.948,84.795,84.831,235000000.0
2008-01-10 04:30:00,84.812,84.945,84.77,84.875,203600000.0
2008-01-10 04:45:00,84.866,84.875,84.808,84.844,233400000.0
2008-01-10 05:00:00,84.841,84.887,84.798,84.854,206400000.0
2008-01-10 05:15:00,84.856,84.896,84.79,84.824,227800000.0
2008-01-10 05:30:00,84.813,84.889,84.81,84.889,184800000.0
2008-01-10 05:45:00,84.893,84.944,84.887,84.907,203400000.0
2008-01-10 06:00:00,84.917,84.991,84.916,84.98,216800000.0
2008-01-10 06:15:00,84.988,85.004,84.885,84.989,203400000.0
2008-01-10 06:30:00,84.997,85.036,84.929,84.965,237800000.0
2008-01-10 06:45:00,84.971,85.001,84.952,84.971,209200000.0
2008-01-10 07:00:00,84.973,84.976,84.846,84.871,210600000.0
2008-01-10 07:15:00,84.869,84.922,84.86,84.869,194600000.0
2008-01-10 07:30:00,84.875,84.912,84.839,84.848,239000000.0
2008-01-10 07:45:00,84.857,84.86,84.768,84.768,262200000.0
2008-01-10 08:00:00,84.731,84.825,84.653,84.794,222400000.0
2008-01-10 08:15:00,84.79,84.808,84.722,84.744,191800000.0
2008-01-10 08:30:00,84.765,84.835,84.755,84.798,288800000.0
2008-01-10 08:45:00,84.812,84.856,84.796,84.851,355200000.0
2008-01-10 09:00:00,84.847,84.857,84.703,84.746,341800000.0
2008-01-10 09:15:00,84.752,84.896,84.752,84.856,739800000.0
2008-01-10 09:30:00,84.846,84.908,84.846,84.902,530400000.0
2008-01-10 09:45:00,84.916,84.992,84.909,84.983,436200000.0
2008-01-10 10:00:00,84.987,85.015,84.935,84.988,610200000.0
2008-01-10 10:15:00,84.988,84.989,84.854,84.908,553600000.0
2008-01-10 10:30:00,84.903,85.017,84.863,84.995,402000000.0
2008-01-10 10:45:00,84.984,85.041,84.917,85.041,625200000.0
2008-01-10 11:00:00,85.028,85.113,84.993,85.063,572600000.0
2008-01-10 11:15:00,85.048,85.212,85.038,85.168,592400000.0
2008-01-10 11:30:00,85.185,85.303,85.174,85.296,441600000.0
2008-01-10 11:45:00,85.303,85.401,85.209,85.286,602000000.0
2008-01-10 12:00:00,85.286,85.316,85.177,85.213,384800000.0
2008-01-10 12:15:00,85.215,85.275,85.125,85.148,608800000.0
2008-01-10 12:30:00,85.225,85.239,85.121,85.166,459400000.0
2008-01-10 12:45:00,85.165,85.257,85.158,85.191,345000000.0
2008-01-10 13:00:00,85.175,85.228,85.166,85.171,269000000.0
2008-01-10 13:15:00,85.149,85.166,85.002,85.002,365600000.0
2008-01-10 13:30:00,84.987,85.084,84.981,84.989,325800000.0
2008-01-10 13:45:00,84.97,85.022,84.959,84.98,371600000.0
2008-01-10 14:00:00,84.982,85.181,84.957,85.15,285000000.0
2008-01-10 14:15:00,85.155,85.164,85.091,85.119,311800000.0
2008-01-10 14:30:00,85.123,85.2,85.02,85.2,211000000.0
2008-01-10 14:45:00,85.19,85.211,85.066,85.071,206400000.0
2008-01-10 15:00:00,85.058,85.093,85.038,85.077,199800000.0
2008-01-10 15:15:00,85.074,85.101,84.976,84.976,211600000.0
2008-01-10 15:30:00,85.012,85.08,84.8,84.918,209600000.0
2008-01-10 15:45:00,84.907,84.934,84.76,84.923,191200000.0
2008-01-10 16:00:00,84.911,84.981,84.865,84.899,198000000.0
2008-01-10 16:15:00,84.897,84.965,84.803,84.829,193000000.0
2008-01-10 16:30:00,84.817,84.962,84.748,84.928,199800000.0
2008-01-10 16:45:00,84.918,85.314,84.867,85.306,216800000.0
2008-01-10 17:00:00,85.298,85.581,85.202,85.492,205000000.0
2008-01-10 17:15:00,85.542,85.622,85.213,85.264,187400000.0
2008-01-10 17:30:00,85.284,85.467,85.284,85.417,186600000.0
2008-01-10 17:45:00,85.43,85.532,85.34,85.477,195200000.0
2008-01-10 18:00:00,85.453,85.453,85.285,85.425,206200000.0
2008-01-10 18:15:00,85.425,85.558,85.411,85.504,193000000.0
2008-01-10 18:30:00,85.506,85.509,85.406,85.414,192400000.0
2008-01-10 18:45:00,85.412,85.525,85.366,85.464,194600000.0
2008-01-10 19:00:00,85.449,85.615,85.443,85.612,202400000.0
2008-01-10 19:15:00,85.619,86.066,85.619,85.754,209600000.0
2008-01-10 19:30:00,85.798,85.819,85.566,85.706,208400000.0
2008-01-10 19:45:00,85.686,85.778,85.569,85.778,198400000.0
2008-01-10 20:00:00,85.782,85.797,85.637,85.729,195400000.0
2008-01-10 20:15:00,85.753,85.849,85.699,85.812,191600000.0
2008-01-10 20:30:00,85.817,85.842,85.55,85.685,212200000.0
2008-01-10 20:45:00,85.659,85.666,85.508,85.588,181200000.0
2008-01-10 21:00:00,85.594,85.625,85.545,85.554,194800000.0
2008-01-10 21:15:00,85.535,85.753,85.525,85.639,195200000.0
2008-01-10 21:30:00,85.651,85.947,85.651,85.867,202600000.0
2008-01-10 21:45:00,85.889,86.054,85.873,86.054,188800000.0
2008-01-10 22:00:00,86.035,86.154,85.957,86.135,195600000.0
2008-01-10 22:15:00,86.138,86.138,86.054,86.121,182800000.0
2008-01-10 22:30:00,86.148,86.177,86.071,86.079,196400000.0
2008-01-10 22:45:00,86.064,86.064,85.934,85.95,188400000.0
2008-01-10 23:00:00,85.949,85.954,85.845,85.849,193000000.0
2008-01-10 23:15:00,85.842,85.88,85.745,85.815,197800000.0
2008-01-10 23:30:00,85.817,85.841,85.739,85.769,187600000.0
2008-01-10 23:45:00,85.77,85.79,85.648,85.779,190400000.0
2008-01-11 00:00:00,85.788,85.865,85.717,85.814,188800000.0
2008-01-11 00:15:00,85.81,85.85,85.76,85.843,197600000.0
2008-01-11 00:30:00,85.821,85.885,85.794,85.843,196000000.0
2008-01-11 00:45:00,85.822,85.848,85.754,85.843,197200000.0
2008-01-11 01:00:00,85.842,85.978,85.835,85.976,183400000.0
2008-01-11 01:15:00,85.979,86.046,85.95,85.982,193400000.0
2008-01-11 01:30:00,85.976,86.024,85.897,86.008,193600000.0
2008-01-11 01:45:00,86.013,86.128,86.007,86.097,206800000.0
2008-01-11 02:00:00,86.098,86.114,85.915,85.941,218600000.0
2008-01-11 02:15:00,85.936,85.979,85.903,85.971,201800000.0
2008-01-11 02:30:00,85.975,86.009,85.955,85.969,212800000.0
2008-01-11 02:45:00,85.971,86.043,85.934,86.043,225000000.0
2008-01-11 03:00:00,86.044,86.134,86.04,86.101,223600000.0
2008-01-11 03:15:00,86.1,86.117,86.0,86.017,199200000.0
2008-01-11 03:30:00,86.04,86.06,85.923,85.965,246000000.0
2008-01-11 03:45:00,85.97,85.983,85.849,85.849,195200000.0
2008-01-11 04:00:00,85.848,85.903,85.775,85.821,193800000.0
2008-01-11 04:15:00,85.828,85.832,85.746,85.766,234000000.0
2008-01-11 04:30:00,85.777,85.912,85.715,85.888,204800000.0
2008-01-11 04:45:00,85.883,85.965,85.875,85.928,233400000.0
2008-01-11 05:00:00,85.916,85.932,85.876,85.898,207000000.0
2008-01-11 05:15:00,85.902,85.905,85.796,85.815,226600000.0
2008-01-11 05:30:00,85.801,85.83,85.529,85.538,193600000.0
2008-01-11 05:45:00,85.546,85.552,85.421,85.467,204600000.0
2008-01-11 06:00:00,85.438,85.555,85.438,85.554,216400000.0
2008-01-11 06:15:00,85.553,85.616,85.454,85.599,203200000.0
2008-01-11 06:30:00,85.597,85.626,85.559,85.6,233400000.0
2008-01-11 06:45:00,85.599,85.628,85.574,85.603,208800000.0
2008-01-11 07:00:00,85.59,85.604,85.536,85.544,211200000.0
2008-01-11 07:15:00,85.542,85.55,85.481,85.505,194600000.0
2008-01-11 07:30:00,85.494,85.558,85.355,85.371,241400000.0
2008-01-11 07:45:00,85.376,85.376,85.231,85.351,264000000.0
2008-01-11 08:00:00,85.362,85.468,85.326,85.395,222200000.0
2008-01-11 08:15:00,85.389,85.394,85.235,85.262,193400000.0
2008-01-11 08:30:00,85.262,85.313,85.146,85.212,291200000.0
2008-01-11 08:45:00,85.229,85.229,84.887,84.951,354400000.0
2008-01-11 09:00:00,84.966,85.117,84.939,85.047,341600000.0
2008-01-11 09:15:00,85.04,85.262,85.02,85.258,740200000.0
2008-01-11 09:30:00,85.277,85.462,85.191,85.439,530400000.0
2008-01-11 09:45:00,85.42,85.48,85.299,85.475,437400000.0
2008-01-11 10:00:00,85.479,85.615,85.394,85.581,612000000.0
2008-01-11 10:15:00,85.587,85.635,85.482,85.555,550600000.0
2008-01-11 10:30:00,85.576,85.58,85.451,85.548,400800000.0
2008-01-11 10:45:00,85.541,85.556,85.299,85.304,626200000.0
2008-01-11 11:00:00,85.333,85.434,85.316,85.428,572800000.0
2008-01-11 11:15:00,85.436,85.438,85.293,85.403,592800000.0
2008-01-11 11:30:00,85.404,85.48,85.315,85.315,441200000.0
2008-01-11 11:45:00,85.327,85.469,85.324,85.46,600000000.0
2008-01-11 12:00:00,85.454,85.566,85.451,85.484,385000000.0
2008-01-11 12:15:00,85.467,85.467,85.27,85.321,607400000.0
2008-01-11 12:30:00,85.419,85.476,85.325,85.448,457200000.0
2008-01-11 12:45:00,85.462,85.589,85.424,85.546,337200000.0
2008-01-11 13:00:00,85.511,85.589,85.486,85.488,268800000.0
2008-01-11 13:15:00,85.476,85.501,85.441,85.448,366600000.0
2008-01-11 13:30:00,85.474,85.547,85.414,85.438,326600000.0
2008-01-11 13:45:00,85.431,85.431,85.318,85.334,372400000.0
2008-01-11 14:00:00,85.353,85.432,85.268,85.276,282200000.0
2008-01-11 14:15:00,85.261,85.307,85.171,85.269,310600000.0
2008-01-11 14:30:00,85.274,85.403,85.177,85.403,212400000.0
2008-01-11 14:45:00,85.391,85.547,85.391,85.5,205800000.0
2008-01-11 15:00:00,85.496,85.589,85.479,85.588,201200000.0
2008-01-11 15:15:00,85.586,85.616,85.449,85.603,209200000.0
2008-01-11 15:30:00,85.572,85.665,85.482,85.665,209000000.0
2008-01-11 15:45:00,85.684,85.774,85.647,85.743,192400000.0
2008-01-11 16:00:00,85.752,85.851,85.683,85.734,196800000.0
2008-01-11 16:15:00,85.722,85.802,85.682,85.802,192400000.0
2008-01-11 16:30:00,85.814,85.814,85.537,85.654,199000000.0
2008-01-11 16:45:00,85.653,85.718,85.568,85.643,217400000.0
2008-01-11 17:00:00,85.609,85.641,85.501,85.613,204800000.0
2008-01-11 17:15:00,85.628,85.667,85.538,85.561,187400000.0
2008-01-11 17:30:00,85.582,85.718,85.538,85.687,187200000.0
2008-01-11 17:45:00,85.701,85.816,85.629,85.643,195000000.0
2008-01-11 18:00:00,85.668,85.725,85.577,85.669,205800000.0
2008-01-11 18:15:00,85.67,85.804,85.67,85.688,202000000.0
2008-01-11 18:30:00,85.697,85.758,85.669,85.669,191400000.0
2008-01-11 18:45:00,85.668,85.668,85.524,85.542,194800000.0
2008-01-11 19:00:00,85.529,85.531,85.41,85.424,202600000.0
2008-01-11 19:15:00,85.433,85.466,85.34,85.373,209000000.0
2008-01-11 19:30:00,85.385,85.438,85.345,85.376,207800000.0
2008-01-11 19:45:00,85.369,85.438,85.29,85.306,198000000.0
2008-01-11 20:00:00,85.325,85.384,85.264,85.346,195800000.0
2008-01-11 20:15:00,85.344,85.355,85.184,85.269,194000000.0
2008-01-11 20:30:00,85.277,85.365,85.277,85.353,218400000.0
2008-01-11 20:45:00,85.325,85.351,85.188,85.235,182800000.0
2008-01-11 21:00:00,85.23,85.284,85.224,85.273,196000000.0
2008-01-11 21:15:00,85.286,85.364,85.258,85.282,188000000.0
2008-01-11 21:30:00,85.283,85.284,85.177,85.208,203400000.0
2008-01-11 21:45:00,85.246,85.261,85.142,85.151,195000000.0
2008-01-11 22:00:00,85.16,85.217,85.101,85.153,195000000.0
2008-01-11 22:15:00,85.137,85.179,85.077,85.168,183400000.0
2008-01-11 22:30:00,85.165,85.3,85.153,85.299,203600000.0
2008-01-11 22:45:00,85.301,85.303,85.246,85.288,188800000.0
2008-01-11 23:00:00,85.293,85.367,85.277,85.286,193600000.0
2008-01-11 23:15:00,85.283,85.3,85.174,85.267,198200000.0
2008-01-11 23:30:00,85.273,85.277,85.121,85.226,187200000.0
2008-01-11 23:45:00,85.215,85.226,85.026,85.097,189200000.0
2008-01-14 00:00:00,84.634,84.832,84.622,84.747,188000000.0
2008-01-14 00:15:00,84.743,85.085,84.728,84.857,196000000.0
2008-01-14 00:30:00,84.822,84.925,84.815,84.92,197200000.0
2008-01-14 00:45:00,84.943,85.161,84.943,85.15,199000000.0
2008-01-14 01:00:00,85.149,85.178,84.971,85.088,183200000.0
2008-01-14 01:15:00,85.073,85.092,85.053,85.058,192400000.0
2008-01-14 01:30:00,85.071,85.161,85.054,85.086,193400000.0
2008-01-14 01:45:00,85.111,85.27,85.111,85.27,205600000.0
2008-01-14 02:00:00,85.282,85.295,85.196,85.242,205200000.0
2008-01-14 02:15:00,85.247,85.495,85.198,85.48,192400000.0
2008-01-14 02:30:00,85.494,85.555,85.41,85.47,194200000.0
2008-01-14 02:45:00,85.472,85.489,85.351,85.453,184000000.0
2008-01-14 03:00:00,85.473,85.475,85.386,85.454,198200000.0
2008-01-14 03:15:00,85.461,85.508,85.446,85.466,196200000.0
2008-01-14 03:30:00,85.47,85.47,85.381,85.459,196000000.0
2008-01-14 03:45:00,85.475,85.521,85.453,85.46,189600000.0
2008-01-14 04:00:00,85.451,85.507,85.35,85.452,190200000.0
2008-01-14 04:15:00,85.462,85.491,85.358,85.367,192400000.0
2008-01-14 04:30:00,85.369,85.442,85.295,85.417,198600000.0
2008-01-14 04:45:00,85.417,85.466,85.388,85.462,194400000.0
2008-01-14 05:00:00,85.468,85.499,85.424,85.424,189000000.0
2008-01-14 05:15:00,85.424,85.457,85.399,85.449,194600000.0
2008-01-14 05:30:00,85.441,85.463,85.366,85.401,185200000.0
2008-01-14 05:45:00,85.39,85.417,85.224,85.291,187600000.0
2008-01-14 06:00:00,85.298,85.302,85.141,85.266,188600000.0
2008-01-14 06:15:00,85.255,85.289,85.136,85.191,203000000.0
2008-01-14 06:30:00,85.201,85.32,85.184,85.238,190800000.0
2008-01-14 06:45:00,85.243,85.341,85.231,85.294,195600000.0
2008-01-14 07:00:00,85.286,85.374,85.281,85.326,182200000.0
2008-01-14 07:15:00,85.332,85.332,85.297,85.317,211600000.0
2008-01-14 07:30:00,85.308,85.325,85.256,85.26,192800000.0
2008-01-14 07:45:00,85.239,85.271,85.209,85.242,193400000.0
2008-01-14 08:00:00,85.259,85.393,85.214,85.282,197000000.0
2008-01-14 08:15:00,85.285,85.367,85.196,85.316,207600000.0
2008-01-14 08:30:00,85.317,85.413,85.289,85.327,210400000.0
2008-01-14 08:45:00,85.326,85.355,85.222,85.278,203200000.0
2008-01-14 09:00:00,85.272,85.382,85.243,85.291,195600000.0
2008-01-14 09:15:00,85.289,85.402,85.272,85.272,191200000.0
2008-01-14 09:30:00,85.283,85.283,85.106,85.125,194000000.0
2008-01-14 09:45:00,85.134,85.134,84.972,85.042,205600000.0
2008-01-14 10:00:00,85.034,85.054,84.886,85.009,194400000.0
2008-01-14 10:15:00,85.015,85.056,84.962,84.962,186600000.0
2008-01-14 10:30:00,84.946,85.029,84.762,85.029,186000000.0
2008-01-14 10:45:00,85.054,85.133,84.916,85.102,204200000.0
2008-01-14 11:00:00,85.096,85.106,84.902,84.986,218000000.0
2008-01-14 11:15:00,84.995,85.042,84.885,84.896,200200000.0
2008-01-14 11:30:00,84.89,84.992,84.815,84.909,193000000.0
2008-01-14 11:45:00,84.908,85.097,84.877,84.993,197800000.0
2008-01-14 12:00:00,84.997,85.041,84.922,85.009,191400000.0
2008-01-14 12:15:00,85.001,85.01,84.942,85.01,209600000.0
2008-01-14 12:30:00,85.015,85.104,84.966,85.0,211600000.0
2008-01-14 12:45:00,84.983,85.181,84.965,85.169,201000000.0
2008-01-14 13:00:00,85.177,85.21,85.114,85.119,204400000.0
2008-01-14 13:15:00,85.127,85.168,84.908,85.034,210000000.0
2008-01-14 13:30:00,85.022,85.036,84.86,84.862,312600000.0
2008-01-14 13:45:00,84.865,84.883,84.832,84.871,283200000.0
2008-01-14 14:00:00,84.869,84.869,84.682,84.762,372000000.0
2008-01-14 14:15:00,84.754,84.967,84.724,84.948,325600000.0
2008-01-14 14:30:00,84.949,85.133,84.949,85.12,367400000.0
2008-01-14 14:45:00,85.124,85.203,85.098,85.147,268000000.0
2008-01-14 15:00:00,85.154,85.189,85.119,85.121,338400000.0
2008-01-14 15:15:00,85.121,85.163,85.042,85.129,459200000.0
2008-01-14 15:30:00,85.027,85.214,84.968,85.211,610400000.0
2008-01-14 15:45:00,85.203,85.235,85.15,85.15,385200000.0
2008-01-14 16:00:00,85.141,85.259,85.141,85.254,600200000.0
2008-01-14 16:15:00,85.266,85.299,85.17,85.17,440000000.0
2008-01-14 16:30:00,85.191,85.213,85.09,85.117,591600000.0
2008-01-14 16:45:00,85.105,85.203,85.089,85.138,571200000.0
2008-01-14 17:00:00,85.114,85.334,85.114,85.326,628000000.0
2008-01-14 17:15:00,85.328,85.389,85.156,85.206,401400000.0
2008-01-14 17:30:00,85.213,85.385,85.213,85.313,550400000.0
2008-01-14 17:45:00,85.318,85.407,85.237,85.256,612800000.0
2008-01-14 18:00:00,85.272,85.376,85.271,85.369,436400000.0
2008-01-14 18:15:00,85.373,85.475,85.338,85.401,529800000.0
2008-01-14 18:30:00,85.396,85.423,85.332,85.367,740600000.0
2008-01-14 18:45:00,85.367,85.454,85.353,85.403,340600000.0
2008-01-14 19:00:00,85.391,85.396,85.204,85.221,354600000.0
2008-01-14 19:15:00,85.206,85.239,85.134,85.159,288800000.0
2008-01-14 19:30:00,85.154,85.204,85.111,85.119,193800000.0
2008-01-14 19:45:00,85.124,85.228,85.097,85.176,221600000.0
2008-01-14 20:00:00,85.173,85.252,85.15,85.209,263200000.0
2008-01-14 20:15:00,85.183,85.238,85.183,85.217,241400000.0
2008-01-14 20:30:00,85.222,85.231,85.131,85.196,195800000.0
2008-01-14 20:45:00,85.193,85.251,85.16,85.23,210600000.0
2008-01-14 21:00:00,85.229,85.229,85.17,85.189,209600000.0
2008-01-14 21:15:00,85.192,85.219,85.154,85.207,234000000.0
2008-01-14 21:30:00,85.212,85.449,85.204,85.409,202600000.0
2008-01-14 21:45:00,85.417,85.481,85.367,85.475,216200000.0
2008-01-14 22:00:00,85.479,85.556,85.467,85.476,203000000.0
2008-01-14 22:15:00,85.458,85.495,85.363,85.363,187000000.0
2008-01-14 22:30:00,85.37,85.404,85.338,85.357,227000000.0
2008-01-14 22:45:00,85.359,85.434,85.341,85.423,206400000.0
2008-01-14 23:00:00,85.428,85.526,85.403,85.526,233000000.0
2008-01-14 23:15:00,85.539,85.581,85.487,85.54,205600000.0
2008-01-14 23:30:00,85.544,85.571,85.469,85.506,233800000.0
2008-01-14 23:45:00,85.509,85.538,85.389,85.476,185000000.0
2008-01-15 00:00:00,85.46,85.505,85.424,85.493,193800000.0
2008-01-15 00:15:00,85.514,85.521,85.482,85.505,248400000.0
2008-01-15 00:30:00,85.489,85.511,85.462,85.475,199400000.0
2008-01-15 00:45:00,85.465,85.498,85.421,85.462,224600000.0
2008-01-15 01:00:00,85.462,85.498,85.415,85.457,225800000.0
2008-01-15 01:15:00,85.471,85.526,85.424,85.445,212600000.0
2008-01-15 01:30:00,85.451,85.465,85.411,85.461,203200000.0
2008-01-15 01:45:00,85.472,85.472,85.341,85.354,218600000.0
2008-01-15 02:00:00,85.353,85.353,85.221,85.245,206400000.0
2008-01-15 02:15:00,85.253,85.303,85.129,85.262,194400000.0
2008-01-15 02:30:00,85.25,85.302,85.208,85.245,194800000.0
2008-01-15 02:45:00,85.249,85.256,85.124,85.147,183400000.0
2008-01-15 03:00:00,85.14,85.318,85.123,85.261,197800000.0
2008-01-15 03:15:00,85.241,85.285,85.145,85.165,196800000.0
2008-01-15 03:30:00,85.165,85.212,85.107,85.205,190600000.0
2008-01-15 03:45:00,85.198,85.275,85.188,85.243,188200000.0
2008-01-15 04:00:00,85.211,85.306,85.187,85.296,188600000.0
2008-01-15 04:15:00,85.317,85.325,85.21,85.304,197200000.0
2008-01-15 04:30:00,85.278,85.369,85.268,85.298,197600000.0
2008-01-15 04:45:00,85.3,85.335,85.257,85.335,193000000.0
2008-01-15 05:00:00,85.335,85.35,85.274,85.305,189600000.0
2008-01-15 05:15:00,85.297,85.353,85.247,85.33,203200000.0
2008-01-15 05:30:00,85.323,85.36,85.283,85.36,181200000.0
2008-01-15 05:45:00,85.366,85.455,85.283,85.346,194400000.0
2008-01-15 06:00:00,85.358,85.374,85.201,85.267,189400000.0
2008-01-15 06:15:00,85.254,85.363,85.251,85.321,202600000.0
2008-01-15 06:30:00,85.27,85.395,85.27,85.312,194000000.0
2008-01-15 06:45:00,85.325,85.401,85.314,85.389,194600000.0
2008-01-15 07:00:00,85.356,85.4,85.271,85.336,182400000.0
2008-01-15 07:15:00,85.328,85.346,85.194,85.194,221200000.0
2008-01-15 07:30:00,85.185,85.299,85.157,85.26,188000000.0
2008-01-15 07:45:00,85.275,85.318,85.234,85.239,194000000.0
2008-01-15 08:00:00,85.215,85.238,85.151,85.233,204000000.0
2008-01-15 08:15:00,85.227,85.32,85.183,85.304,208400000.0
2008-01-15 08:30:00,85.293,85.306,85.202,85.306,208800000.0
2008-01-15 08:45:00,85.321,85.334,85.153,85.302,203600000.0
2008-01-15 09:00:00,85.295,85.324,85.176,85.182,194800000.0
2008-01-15 09:15:00,85.178,85.187,85.013,85.134,192400000.0
2008-01-15 09:30:00,85.157,85.236,84.99,85.029,197200000.0
2008-01-15 09:45:00,85.097,85.289,85.097,85.289,206200000.0
2008-01-15 10:00:00,85.306,85.325,84.886,84.938,195200000.0
2008-01-15 10:15:00,84.937,84.964,84.811,84.902,187400000.0
2008-01-15 10:30:00,84.902,85.05,84.881,85.0,186000000.0
2008-01-15 10:45:00,85.004,85.054,84.894,84.974,205000000.0
2008-01-15 11:00:00,84.982,85.144,84.982,85.061,217000000.0
2008-01-15 11:15:00,85.077,85.106,84.994,85.019,202200000.0
2008-01-15 11:30:00,85.022,85.122,85.022,85.051,194400000.0
2008-01-15 11:45:00,85.049,85.05,84.87,84.94,195600000.0
2008-01-15 12:00:00,84.941,84.945,84.812,84.84,191200000.0
2008-01-15 12:15:00,84.858,84.906,84.755,84.864,207800000.0
2008-01-15 12:30:00,84.861,84.875,84.724,84.82,210200000.0
2008-01-15 12:45:00,84.816,84.891,84.779,84.823,202400000.0
2008-01-15 13:00:00,84.836,84.938,84.812,84.82,205800000.0
2008-01-15 13:15:00,84.847,84.985,84.833,84.985,210400000.0
2008-01-15 13:30:00,84.995,85.105,84.96,85.021,312000000.0
2008-01-15 13:45:00,85.015,85.2,85.011,85.142,284000000.0
2008-01-15 14:00:00,85.154,85.213,85.127,85.201,374000000.0
2008-01-15 14:15:00,85.193,85.23,85.145,85.155,326400000.0
2008-01-15 14:30:00,85.16,85.179,84.947,84.947,366000000.0
2008-01-15 14:45:00,84.928,84.978,84.913,84.916,268400000.0
2008-01-15 15:00:00,84.894,84.995,84.894,84.929,336400000.0
2008-01-15 15:15:00,84.911,84.967,84.844,84.932,458000000.0
2008-01-15 15:30:00,84.776,84.862,84.241,84.434,607000000.0
2008-01-15 15:45:00,84.43,84.43,84.235,84.328,386000000.0
2008-01-15 16:00:00,84.331,84.38,84.293,84.315,599800000.0
2008-01-15 16:15:00,84.322,84.505,84.319,84.505,440400000.0
2008-01-15 16:30:00,84.502,84.519,84.4,84.472,595400000.0
2008-01-15 16:45:00,84.462,84.534,84.371,84.407,570600000.0
2008-01-15 17:00:00,84.435,84.469,84.305,84.305,626000000.0
2008-01-15 17:15:00,84.294,84.301,83.947,83.956,402400000.0
2008-01-15 17:30:00,83.932,83.956,83.676,83.719,552200000.0
2008-01-15 17:45:00,83.714,83.767,83.588,83.601,612000000.0
2008-01-15 18:00:00,83.62,83.741,83.591,83.706,436400000.0
2008-01-15 18:15:00,83.709,83.718,83.546,83.693,529000000.0
2008-01-15 18:30:00,83.692,83.692,83.449,83.532,738000000.0
2008-01-15 18:45:00,83.516,83.567,83.425,83.554,340600000.0
2008-01-15 19:00:00,83.562,83.767,83.559,83.721,353600000.0
2008-01-15 19:15:00,83.714,83.764,83.597,83.62,289800000.0
2008-01-15 19:30:00,83.657,83.668,83.527,83.555,194000000.0
2008-01-15 19:45:00,83.544,83.648,83.498,83.648,223200000.0
2008-01-15 20:00:00,83.663,83.827,83.648,83.827,263400000.0
2008-01-15 20:15:00,83.806,83.817,83.725,83.725,242000000.0
2008-01-15 20:30:00,83.732,83.777,83.697,83.697,194600000.0
2008-01-15 20:45:00,83.706,83.756,83.685,83.746,210600000.0
2008-01-15 21:00:00,83.749,83.817,83.736,83.806,209000000.0
2008-01-15 21:15:00,83.814,83.838,83.745,83.799,235200000.0
2008-01-15 21:30:00,83.799,83.811,83.656,83.788,203600000.0
2008-01-15 21:45:00,83.815,83.815,83.634,83.637,217600000.0
2008-01-15 22:00:00,83.659,83.67,83.272,83.272,204800000.0
2008-01-15 22:15:00,83.257,83.457,83.226,83.44,185200000.0
2008-01-15 22:30:00,83.444,83.634,83.402,83.454,227200000.0
2008-01-15 22:45:00,83.444,83.444,83.252,83.262,206400000.0
2008-01-15 23:00:00,83.253,83.261,83.018,83.169,233000000.0
2008-01-15 23:15:00,83.142,83.142,82.894,82.988,204800000.0
2008-01-15 23:30:00,83.002,83.002,82.923,82.965,234400000.0
2008-01-15 23:45:00,82.953,83.018,82.879,82.94,180200000.0
2008-01-16 00:00:00,82.907,82.907,82.463,82.623,194200000.0
2008-01-16 00:15:00,82.618,82.766,82.572,82.704,246800000.0
2008-01-16 00:30:00,82.684,82.848,82.677,82.762,199800000.0
2008-01-16 00:45:00,82.765,82.994,82.765,82.946,223200000.0
2008-01-16 01:00:00,82.954,83.039,82.913,82.913,225400000.0
2008-01-16 01:15:00,82.908,82.908,82.738,82.795,213200000.0
2008-01-16 01:30:00,82.807,82.857,82.753,82.814,203600000.0
2008-01-16 01:45:00,82.829,83.023,82.738,83.005,220000000.0
2008-01-16 02:00:00,83.018,83.104,82.864,82.942,205600000.0
2008-01-16 02:15:00,82.936,82.967,82.827,82.958,194000000.0
2008-01-16 02:30:00,82.951,82.979,82.838,82.878,193200000.0
2008-01-16 02:45:00,82.877,82.888,82.778,82.831,184400000.0
2008-01-16 03:00:00,82.824,82.824,82.665,82.709,198800000.0
2008-01-16 03:15:00,82.701,82.78,82.632,82.752,196200000.0
2008-01-16 03:30:00,82.753,82.755,82.486,82.628,190200000.0
2008-01-16 03:45:00,82.636,82.839,82.631,82.839,188200000.0
2008-01-16 04:00:00,82.837,83.041,82.782,83.018,190600000.0
2008-01-16 04:15:00,83.045,83.217,83.026,83.205,196400000.0
2008-01-16 04:30:00,83.185,83.185,82.987,83.151,198800000.0
2008-01-16 04:45:00,83.162,83.197,83.122,83.122,193400000.0
2008-01-16 05:00:00,83.127,83.312,83.107,83.312,188600000.0
2008-01-16 05:15:00,83.302,83.302,83.176,83.218,194600000.0
2008-01-16 05:30:00,83.229,83.229,82.875,82.875,184400000.0
2008-01-16 05:45:00,82.848,83.054,82.838,83.039,189200000.0
2008-01-16 06:00:00,83.029,83.031,82.779,82.91,192400000.0
2008-01-16 06:15:00,82.875,82.92,82.775,82.775,202000000.0
2008-01-16 06:30:00,82.765,82.912,82.677,82.735,195600000.0
2008-01-16 06:45:00,82.768,82.857,82.762,82.823,195600000.0
2008-01-16 07:00:00,82.819,82.819,82.677,82.7,181200000.0
2008-01-16 07:15:00,82.702,82.735,82.614,82.642,212000000.0
2008-01-16 07:30:00,82.644,82.644,82.311,82.439,188600000.0
2008-01-16 07:45:00,82.451,82.65,82.341,82.511,195600000.0
2008-01-16 08:00:00,82.535,82.535,82.415,82.478,195600000.0
2008-01-16 08:15:00,82.463,82.548,82.442,82.548,210400000.0
2008-01-16 08:30:00,82.531,82.631,82.497,82.614,210000000.0
2008-01-16 08:45:00,82.621,82.639,82.359,82.411,202000000.0
2008-01-16 09:00:00,82.397,82.397,82.242,82.27,195000000.0
2008-01-16 09:15:00,82.265,82.413,82.215,82.344,192800000.0
2008-01-16 09:30:00,82.356,82.412,82.244,82.323,193400000.0
2008-01-16 09:45:00,82.34,82.56,82.34,82.492,206200000.0
2008-01-16 10:00:00,82.469,82.469,82.188,82.213,195600000.0
2008-01-16 10:15:00,82.194,82.414,82.132,82.409,186000000.0
2008-01-16 10:30:00,82.426,82.468,82.282,82.282,187000000.0
2008-01-16 10:45:00,82.249,82.373,82.213,82.214,204800000.0
2008-01-16 11:00:00,82.219,82.298,82.02,82.02,216800000.0
2008-01-16 11:15:00,81.951,82.026,81.851,81.851,202400000.0
2008-01-16 11:30:00,81.842,81.903,81.763,81.889,193600000.0
2008-01-16 11:45:00,81.898,81.898,81.734,81.755,196800000.0
2008-01-16 12:00:00,81.715,81.715,81.448,81.453,191400000.0
2008-01-16 12:15:00,81.47,81.559,81.29,81.301,208400000.0
2008-01-16 12:30:00,81.32,81.36,81.121,81.162,210600000.0
2008-01-16 12:45:00,81.155,81.159,81.003,81.114,200600000.0
2008-01-16 13:00:00,81.135,81.267,81.132,81.256,205200000.0
2008-01-16 13:15:00,81.297,81.509,81.29,81.496,211200000.0
2008-01-16 13:30:00,81.506,81.551,81.318,81.335,311800000.0
2008-01-16 13:45:00,81.326,81.457,81.289,81.395,282800000.0
2008-01-16 14:00:00,81.408,81.596,81.398,81.55,373600000.0
2008-01-16 14:15:00,81.543,81.766,81.518,81.74,326200000.0
2008-01-16 14:30:00,81.716,81.743,81.642,81.717,368400000.0
2008-01-16 14:45:00,81.748,81.765,81.545,81.612,268200000.0
2008-01-16 15:00:00,81.599,81.707,81.562,81.649,335800000.0
2008-01-16 15:15:00,81.637,81.895,81.61,81.881,460000000.0
2008-01-16 15:30:00,81.773,81.863,81.379,81.623,607600000.0
2008-01-16 15:45:00,81.647,81.867,81.615,81.833,385200000.0
2008-01-16 16:00:00,81.851,82.498,81.806,82.498,600800000.0
2008-01-16 16:15:00,82.497,82.497,82.179,82.179,440600000.0
2008-01-16 16:30:00,82.175,82.729,82.082,82.66,590600000.0
2008-01-16 16:45:00,82.616,82.637,81.824,81.824,572000000.0
2008-01-16 17:00:00,81.809,81.919,81.768,81.812,626000000.0
2008-01-16 17:15:00,81.796,82.161,81.787,82.112,402200000.0
2008-01-16 17:30:00,82.147,82.174,81.683,81.776,552400000.0
2008-01-16 17:45:00,81.796,82.084,81.691,82.084,612000000.0
2008-01-16 18:00:00,82.087,82.316,81.948,82.059,439200000.0
2008-01-16 18:15:00,82.055,82.491,81.933,82.469,532000000.0
2008-01-16 18:30:00,82.484,82.613,82.128,82.138,741000000.0
2008-01-16 18:45:00,82.159,82.569,82.088,82.542,342000000.0
2008-01-16 19:00:00,82.53,82.763,82.53,82.645,354600000.0
2008-01-16 19:15:00,82.635,82.765,82.604,82.749,289600000.0
2008-01-16 19:30:00,82.742,82.887,82.742,82.886,193000000.0
2008-01-16 19:45:00,82.908,82.921,82.616,82.675,222800000.0
2008-01-16 20:00:00,82.652,82.674,82.532,82.586,263800000.0
2008-01-16 20:15:00,82.558,82.564,82.446,82.512,251000000.0
2008-01-16 20:30:00,82.504,82.507,82.29,82.379,204600000.0
2008-01-16 20:45:00,82.386,82.476,82.349,82.414,211800000.0
2008-01-16 21:00:00,82.459,82.657,82.324,82.586,209200000.0
2008-01-16 21:15:00,82.612,82.723,82.581,82.723,235600000.0
2008-01-16 21:30:00,82.761,83.423,82.761,83.373,203000000.0
2008-01-16 21:45:00,83.367,83.384,83.066,83.077,217600000.0
2008-01-16 22:00:00,83.061,83.142,82.985,83.112,203400000.0
2008-01-16 22:15:00,83.146,83.288,83.146,83.191,188000000.0
2008-01-16 22:30:00,83.277,83.336,82.854,82.911,225800000.0
2008-01-16 22:45:00,82.886,82.961,82.836,82.841,206600000.0
2008-01-16 23:00:00,82.841,82.907,82.795,82.907,232800000.0
2008-01-16 23:15:00,82.903,82.958,82.812,82.946,203000000.0
2008-01-16 23:30:00,82.98,83.077,82.936,82.936,236400000.0
2008-01-16 23:45:00,83.102,83.224,82.953,82.972,192400000.0
2008-01-17 00:00:00,82.985,82.992,82.81,82.81,193600000.0
2008-01-17 00:15:00,82.758,82.773,82.563,82.615,247400000.0
2008-01-17 00:30:00,82.597,82.61,82.536,82.559,199800000.0
2008-01-17 00:45:00,82.546,82.677,82.546,82.595,224000000.0
2008-01-17 01:00:00,82.603,82.632,82.424,82.551,226400000.0
2008-01-17 01:15:00,82.559,82.729,82.559,82.56,212800000.0
2008-01-17 01:30:00,82.552,82.556,82.417,82.499,203600000.0
2008-01-17 01:45:00,82.492,82.502,82.441,82.461,219800000.0
2008-01-17 02:00:00,82.457,82.766,82.446,82.759,206600000.0
2008-01-17 02:15:00,82.769,82.819,82.483,82.483,193600000.0
2008-01-17 02:30:00,82.466,82.672,82.405,82.405,192800000.0
2008-01-17 02:45:00,82.392,82.444,82.124,82.16,183400000.0
2008-01-17 03:00:00,82.179,82.309,82.091,82.255,197200000.0
2008-01-17 03:15:00,82.267,82.284,82.169,82.207,196600000.0
2008-01-17 03:30:00,82.218,82.285,82.181,82.188,189200000.0
2008-01-17 03:45:00,82.186,82.269,82.186,82.219,188200000.0
2008-01-17 04:00:00,82.241,82.329,82.153,82.277,190400000.0
2008-01-17 04:15:00,82.284,82.343,82.194,82.342,197000000.0
2008-01-17 04:30:00,82.336,82.469,82.322,82.453,198200000.0
2008-01-17 04:45:00,82.427,82.486,82.407,82.451,194400000.0
2008-01-17 05:00:00,82.444,82.54,82.432,82.54,188000000.0
2008-01-17 05:15:00,82.527,82.544,82.439,82.482,195200000.0
2008-01-17 05:30:00,82.469,82.469,82.303,82.369,182400000.0
2008-01-17 05:45:00,82.351,82.359,82.178,82.182,189200000.0
2008-01-17 06:00:00,82.197,82.197,82.06,82.151,202000000.0
2008-01-17 06:15:00,82.143,82.303,82.133,82.284,203200000.0
2008-01-17 06:30:00,82.288,82.315,82.164,82.306,195600000.0
2008-01-17 06:45:00,82.307,82.317,82.257,82.281,195400000.0
2008-01-17 07:00:00,82.253,82.281,82.137,82.212,182000000.0
2008-01-17 07:15:00,82.217,82.435,82.214,82.429,212600000.0
2008-01-17 07:30:00,82.439,82.475,82.342,82.462,182600000.0
2008-01-17 07:45:00,82.488,82.512,82.402,82.471,195000000.0
2008-01-17 08:00:00,82.461,82.672,82.407,82.617,194000000.0
2008-01-17 08:15:00,82.641,82.681,82.589,82.675,210000000.0
2008-01-17 08:30:00,82.674,82.794,82.659,82.705,208400000.0
2008-01-17 08:45:00,82.705,82.747,82.662,82.677,202200000.0
2008-01-17 09:00:00,82.666,82.668,82.464,82.563,195000000.0
2008-01-17 09:15:00,82.564,82.637,82.531,82.631,191200000.0
2008-01-17 09:30:00,82.641,82.77,82.631,82.755,193600000.0
2008-01-17 09:45:00,82.762,83.127,82.737,83.119,206200000.0
2008-01-17 10:00:00,83.114,83.179,82.943,83.124,194600000.0
2008-01-17 10:15:00,83.131,83.163,82.963,83.121,187600000.0
2008-01-17 10:30:00,83.15,83.301,83.076,83.08,186600000.0
2008-01-17 10:45:00,83.059,83.283,83.036,83.263,205600000.0
2008-01-17 11:00:00,83.277,83.384,83.25,83.321,216600000.0
2008-01-17 11:15:00,83.311,83.339,83.164,83.203,202000000.0
2008-01-17 11:30:00,83.221,83.236,83.136,83.216,193400000.0
2008-01-17 11:45:00,83.17,83.17,83.021,83.088,196600000.0
2008-01-17 12:00:00,83.076,83.076,82.827,82.907,191600000.0
2008-01-17 12:15:00,82.9,82.959,82.72,82.734,209200000.0
2008-01-17 12:30:00,82.737,83.034,82.728,83.025,211200000.0
2008-01-17 12:45:00,83.014,83.019,82.792,82.881,200800000.0
2008-01-17 13:00:00,82.875,82.897,82.759,82.794,205800000.0
2008-01-17 13:15:00,82.791,83.034,82.749,82.842,211800000.0
2008-01-17 13:30:00,82.84,82.923,82.713,82.726,311800000.0
2008-01-17 13:45:00,82.722,82.789,82.675,82.718,282000000.0
2008-01-17 14:00:00,82.731,82.731,82.249,82.292,371600000.0
2008-01-17 14:15:00,82.315,82.407,82.193,82.223,326000000.0
2008-01-17 14:30:00,82.212,82.407,82.194,82.382,368400000.0
2008-01-17 14:45:00,82.387,82.506,82.37,82.452,268800000.0
2008-01-17 15:00:00,82.434,82.438,82.319,82.319,334600000.0
2008-01-17 15:15:00,82.299,82.312,82.124,82.208,459600000.0
2008-01-17 15:30:00,82.022,82.924,82.022,82.854,607000000.0
2008-01-17 15:45:00,82.869,83.184,82.869,83.167,385600000.0
2008-01-17 16:00:00,83.153,83.342,83.139,83.342,601000000.0
2008-01-17 16:15:00,83.331,83.391,83.295,83.307,438400000.0
2008-01-17 16:30:00,83.284,83.284,83.0,83.162,595000000.0
2008-01-17 16:45:00,83.153,83.208,83.083,83.13,571400000.0
2008-01-17 17:00:00,83.084,83.084,82.704,82.804,625400000.0
2008-01-17 17:15:00,82.802,82.815,82.351,82.777,402200000.0
2008-01-17 17:30:00,82.787,82.787,82.613,82.729,552400000.0
2008-01-17 17:45:00,82.724,82.91,82.673,82.673,611200000.0
2008-01-17 18:00:00,82.687,82.741,82.564,82.59,436600000.0
2008-01-17 18:15:00,82.614,82.614,82.384,82.492,531600000.0
2008-01-17 18:30:00,82.493,82.536,82.211,82.211,741200000.0
2008-01-17 18:45:00,82.205,82.442,82.195,82.277,342200000.0
2008-01-17 19:00:00,82.262,82.266,82.014,82.056,355400000.0
2008-01-17 19:15:00,82.077,82.173,82.055,82.082,289600000.0
2008-01-17 19:30:00,82.111,82.285,82.106,82.275,193400000.0
2008-01-17 19:45:00,82.257,82.42,82.248,82.299,221200000.0
2008-01-17 20:00:00,82.291,82.318,82.133,82.301,264600000.0
2008-01-17 20:15:00,82.311,82.458,82.311,82.392,242800000.0
2008-01-17 20:30:00,82.395,82.445,82.38,82.419,194600000.0
2008-01-17 20:45:00,82.416,82.44,82.179,82.179,211600000.0
2008-01-17 21:00:00,82.173,82.192,82.117,82.138,209000000.0
2008-01-17 21:15:00,82.132,82.132,82.006,82.012,234600000.0
2008-01-17 21:30:00,81.994,81.994,81.784,81.852,203400000.0
2008-01-17 21:45:00,81.867,82.067,81.865,82.003,217800000.0
2008-01-17 22:00:00,82.022,82.069,81.842,81.951,204600000.0
2008-01-17 22:15:00,81.944,81.944,81.711,81.711,187200000.0
2008-01-17 22:30:00,81.713,81.771,81.633,81.633,226600000.0
2008-01-17 22:45:00,81.604,81.604,81.501,81.56,205800000.0
2008-01-17 23:00:00,81.558,81.792,81.558,81.785,233000000.0
2008-01-17 23:15:00,81.781,81.787,81.438,81.516,202800000.0
2008-01-17 23:30:00,81.529,81.646,81.488,81.605,234600000.0
2008-01-17 23:45:00,81.755,81.885,81.481,81.568,182000000.0
2008-01-18 00:00:00,81.567,81.668,81.519,81.614,195600000.0
2008-01-18 00:15:00,81.606,81.759,81.572,81.579,247400000.0
2008-01-18 00:30:00,81.562,81.75,81.562,81.749,197600000.0
2008-01-18 00:45:00,81.732,81.767,81.674,81.674,224600000.0
2008-01-18 01:00:00,81.676,81.695,81.547,81.554,222000000.0
2008-01-18 01:15:00,81.558,81.558,81.186,81.211,212600000.0
2008-01-18 01:30:00,81.23,81.394,81.227,81.271,202600000.0
2008-01-18 01:45:00,81.275,81.288,81.078,81.16,219200000.0
2008-01-18 02:00:00,81.149,81.314,81.134,81.302,206200000.0
2008-01-18 02:15:00,81.315,81.462,81.287,81.405,193600000.0
2008-01-18 02:30:00,81.389,81.498,81.372,81.47,193400000.0
2008-01-18 02:45:00,81.471,81.573,81.34,81.573,183200000.0
2008-01-18 03:00:00,81.573,81.629,81.078,81.094,198400000.0
2008-01-18 03:15:00,81.135,81.172,80.962,80.994,196200000.0
2008-01-18 03:30:00,81.004,81.159,80.952,81.029,196200000.0
2008-01-18 03:45:00,81.033,81.037,80.677,80.752,188600000.0
2008-01-18 04:00:00,80.755,80.766,80.635,80.685,189800000.0
2008-01-18 04:15:00,80.681,80.913,80.681,80.865,198600000.0
2008-01-18 04:30:00,80.846,80.986,80.838,80.955,198200000.0
2008-01-18 04:45:00,80.955,81.158,80.948,81.141,197800000.0
2008-01-18 05:00:00,81.147,81.225,81.056,81.072,187600000.0
2008-01-18 05:15:00,81.068,81.243,81.053,81.135,194600000.0
2008-01-18 05:30:00,81.132,81.301,81.127,81.288,184400000.0
2008-01-18 05:45:00,81.296,81.546,81.271,81.497,188800000.0
2008-01-18 06:00:00,81.484,81.525,81.378,81.446,194800000.0
2008-01-18 06:15:00,81.43,81.731,81.424,81.715,202000000.0
2008-01-18 06:30:00,81.723,81.93,81.708,81.813,196000000.0
2008-01-18 06:45:00,81.806,81.891,81.774,81.791,194400000.0
2008-01-18 07:00:00,81.764,81.795,81.581,81.772,180600000.0
2008-01-18 07:15:00,81.774,81.841,81.69,81.826,212000000.0
2008-01-18 07:30:00,81.818,81.818,81.622,81.634,185400000.0
2008-01-18 07:45:00,81.624,81.675,81.473,81.51,203600000.0
2008-01-18 08:00:00,81.551,81.674,81.536,81.639,194600000.0
2008-01-18 08:15:00,81.653,81.917,81.591,81.917,209000000.0
2008-01-18 08:30:00,81.955,81.973,81.856,81.863,208400000.0
2008-01-18 08:45:00,81.848,82.123,81.845,82.059,203800000.0
2008-01-18 09:00:00,82.078,82.188,81.991,82.108,194000000.0
2008-01-18 09:15:00,82.097,82.191,82.04,82.191,193200000.0
2008-01-18 09:30:00,82.229,82.255,82.08,82.091,193400000.0
2008-01-18 09:45:00,82.108,82.24,82.07,82.122,206400000.0
2008-01-18 10:00:00,82.131,82.151,81.926,81.926,194600000.0
2008-01-18 10:15:00,81.899,82.059,81.77,82.019,186600000.0
2008-01-18 10:30:00,82.014,82.107,81.995,82.055,186600000.0
2008-01-18 10:45:00,82.067,82.076,81.89,81.979,204400000.0
2008-01-18 11:00:00,81.982,81.988,81.666,81.709,217400000.0
2008-01-18 11:15:00,81.719,81.719,81.588,81.668,201200000.0
2008-01-18 11:30:00,81.684,81.748,81.641,81.678,194400000.0
2008-01-18 11:45:00,81.662,81.782,81.604,81.747,196600000.0
2008-01-18 12:00:00,81.764,81.833,81.737,81.824,192200000.0
2008-01-18 12:15:00,81.821,82.187,81.799,82.187,207600000.0
2008-01-18 12:30:00,82.182,82.298,82.025,82.298,210000000.0
2008-01-18 12:45:00,82.315,82.315,82.052,82.052,202800000.0
2008-01-18 13:00:00,82.029,82.083,81.955,81.977,207200000.0
2008-01-18 13:15:00,81.992,82.093,81.925,82.005,210600000.0
2008-01-18 13:30:00,82.008,82.321,82.008,82.302,311800000.0
2008-01-18 13:45:00,82.292,82.389,82.068,82.079,282000000.0
2008-01-18 14:00:00,82.072,82.081,81.97,82.062,373800000.0
2008-01-18 14:15:00,82.067,82.191,82.031,82.191,325600000.0
2008-01-18 14:30:00,82.201,82.293,82.176,82.23,366200000.0
2008-01-18 14:45:00,82.244,82.42,82.189,82.319,267600000.0
2008-01-18 15:00:00,82.326,82.489,82.281,82.4,336400000.0
2008-01-18 15:15:00,82.4,82.489,82.241,82.319,459200000.0
2008-01-18 15:30:00,82.205,82.447,82.052,82.06,609400000.0
2008-01-18 15:45:00,82.042,82.117,81.939,81.971,385400000.0
2008-01-18 16:00:00,81.992,82.038,81.819,81.838,601000000.0
2008-01-18 16:15:00,81.845,81.886,81.677,81.747,439400000.0
2008-01-18 16:30:00,81.721,82.106,81.713,82.035,594200000.0
2008-01-18 16:45:00,82.008,82.009,81.602,81.603,573400000.0
2008-01-18 17:00:00,81.648,81.981,81.648,81.938,624200000.0
2008-01-18 17:15:00,81.929,81.93,81.823,81.838,400800000.0
2008-01-18 17:30:00,81.833,81.857,81.465,81.515,552600000.0
2008-01-18 17:45:00,81.5,81.619,81.307,81.389,610600000.0
2008-01-18 18:00:00,81.399,81.543,81.199,81.345,437600000.0
2008-01-18 18:15:00,81.319,81.412,81.104,81.33,531200000.0
2008-01-18 18:30:00,81.364,81.438,81.184,81.198,738400000.0
2008-01-18 18:45:00,81.192,81.27,80.852,80.889,342200000.0
2008-01-18 19:00:00,80.872,81.17,80.823,81.034,352800000.0
2008-01-18 19:15:00,81.03,81.326,81.012,81.326,290200000.0
2008-01-18 19:30:00,81.33,81.392,81.128,81.14,192400000.0
2008-01-18 19:45:00,81.142,81.251,81.082,81.125,222400000.0
2008-01-18 20:00:00,81.149,81.305,81.021,81.117,264200000.0
2008-01-18 20:15:00,81.096,81.096,80.997,81.006,239200000.0
2008-01-18 20:30:00,81.016,81.081,80.863,80.907,195600000.0
2008-01-18 20:45:00,80.905,81.045,80.905,80.993,210000000.0
2008-01-18 21:00:00,80.979,81.104,80.872,81.104,208800000.0
2008-01-18 21:15:00,81.104,81.195,80.931,80.931,234000000.0
2008-01-18 21:30:00,80.926,80.955,80.783,80.888,203800000.0
2008-01-18 21:45:00,80.887,80.934,80.827,80.932,218200000.0
2008-01-18 22:00:00,80.969,81.06,80.919,81.029,204600000.0
2008-01-18 22:15:00,81.01,81.015,80.849,80.869,185400000.0
2008-01-18 22:30:00,80.878,80.965,80.859,80.965,226400000.0
2008-01-18 22:45:00,80.944,81.113,80.931,81.032,205800000.0
2008-01-18 23:00:00,81.043,81.167,81.04,81.079,232200000.0
2008-01-18 23:15:00,81.089,81.14,81.057,81.115,204800000.0
2008-01-18 23:30:00,81.122,81.171,81.087,81.119,235200000.0
2008-01-18 23:45:00,81.12,81.139,80.995,81.117,189200000.0
2008-01-21 00:00:00,80.954,81.24,80.933,80.964,193800000.0
2008-01-21 00:15:00,80.956,81.089,80.951,81.056,247400000.0
2008-01-21 00:30:00,81.032,81.073,80.997,81.025,197600000.0
2008-01-21 00:45:00,81.028,81.151,81.019,81.146,223800000.0
2008-01-21 01:00:00,81.139,81.309,81.139,81.309,224400000.0
2008-01-21 01:15:00,81.317,81.317,81.246,81.264,212800000.0
2008-01-21 01:30:00,81.263,81.333,81.237,81.33,202600000.0
2008-01-21 01:45:00,81.357,81.385,81.304,81.33,220000000.0
2008-01-21 02:00:00,81.342,81.365,81.191,81.191,218600000.0
2008-01-21 02:15:00,81.194,81.225,81.07,81.121,203600000.0
2008-01-21 02:30:00,81.101,81.106,80.906,80.98,211600000.0
2008-01-21 02:45:00,80.985,81.259,80.982,81.167,224800000.0
2008-01-21 03:00:00,81.145,81.145,81.061,81.118,224200000.0
2008-01-21 03:15:00,81.115,81.133,81.052,81.1,200000000.0
2008-01-21 03:30:00,81.106,81.166,81.054,81.097,247800000.0
2008-01-21 03:45:00,81.089,81.137,81.06,81.061,195400000.0
2008-01-21 04:00:00,81.056,81.107,80.965,80.97,182000000.0
2008-01-21 04:15:00,80.988,81.126,80.98,81.088,234000000.0
2008-01-21 04:30:00,81.087,81.108,81.029,81.09,204800000.0
2008-01-21 04:45:00,81.091,81.097,80.989,81.042,234400000.0
2008-01-21 05:00:00,81.058,81.089,81.03,81.07,205600000.0
2008-01-21 05:15:00,81.07,81.089,81.036,81.075,227600000.0
2008-01-21 05:30:00,81.059,81.223,81.013,81.222,184600000.0
2008-01-21 05:45:00,81.216,81.233,81.099,81.159,204800000.0
2008-01-21 06:00:00,81.156,81.234,81.151,81.209,214600000.0
2008-01-21 06:15:00,81.203,81.214,81.082,81.121,203000000.0
2008-01-21 06:30:00,81.09,81.14,81.085,81.136,235600000.0
2008-01-21 06:45:00,81.14,81.161,81.054,81.075,209600000.0
2008-01-21 07:00:00,81.067,81.067,80.917,81.019,211600000.0
2008-01-21 07:15:00,81.018,81.075,80.962,80.962,194000000.0
2008-01-21 07:30:00,80.967,80.98,80.908,80.929,240200000.0
2008-01-21 07:45:00,80.937,80.955,80.803,80.825,262200000.0
2008-01-21 08:00:00,80.81,80.817,80.715,80.786,220600000.0
2008-01-21 08:15:00,80.799,80.85,80.713,80.716,193800000.0
2008-01-21 08:30:00,80.7,80.798,80.629,80.717,289000000.0
2008-01-21 08:45:00,80.705,80.721,80.439,80.541,354400000.0
2008-01-21 09:00:00,80.542,80.559,80.456,80.514,343400000.0
2008-01-21 09:15:00,80.523,80.63,80.491,80.586,741000000.0
2008-01-21 09:30:00,80.561,80.561,80.227,80.227,530400000.0
2008-01-21 09:45:00,80.204,80.418,80.151,80.41,437600000.0
2008-01-21 10:00:00,80.395,80.423,80.25,80.334,611600000.0
2008-01-21 10:15:00,80.33,80.33,79.984,80.021,552000000.0
2008-01-21 10:30:00,80.039,80.085,79.955,80.024,403800000.0
2008-01-21 10:45:00,80.003,80.128,79.963,80.029,626200000.0
2008-01-21 11:00:00,80.035,80.304,80.017,80.136,571400000.0
2008-01-21 11:15:00,80.137,80.143,79.922,80.027,590000000.0
2008-01-21 11:30:00,80.034,80.248,80.008,80.194,440600000.0
2008-01-21 11:45:00,80.193,80.208,80.032,80.045,600000000.0
2008-01-21 12:00:00,80.049,80.148,79.991,79.991,383800000.0
2008-01-21 12:15:00,79.968,79.989,79.755,79.782,608600000.0
2008-01-21 12:30:00,79.854,79.909,79.77,79.871,458600000.0
2008-01-21 12:45:00,79.868,79.88,79.68,79.685,336200000.0
2008-01-21 13:00:00,79.664,79.669,79.089,79.262,267800000.0
2008-01-21 13:15:00,79.274,79.524,79.225,79.49,367000000.0
2008-01-21 13:30:00,79.484,79.598,79.395,79.448,327600000.0
2008-01-21 13:45:00,79.451,79.457,79.291,79.332,372600000.0
2008-01-21 14:00:00,79.329,79.333,79.264,79.265,283000000.0
2008-01-21 14:15:00,79.231,79.337,79.111,79.221,312200000.0
2008-01-21 14:30:00,79.211,79.457,79.156,79.452,210600000.0
2008-01-21 14:45:00,79.43,79.663,79.369,79.624,206200000.0
2008-01-21 15:00:00,79.623,79.754,79.568,79.754,200800000.0
2008-01-21 15:15:00,79.744,79.744,79.366,79.452,212400000.0
2008-01-21 15:30:00,79.424,79.424,79.237,79.325,209800000.0
2008-01-21 15:45:00,79.358,79.676,79.333,79.676,191800000.0
2008-01-21 16:00:00,79.662,79.662,79.516,79.558,195600000.0
2008-01-21 16:15:00,79.535,79.607,79.523,79.525,193600000.0
2008-01-21 16:30:00,79.514,79.514,79.253,79.304,201800000.0
2008-01-21 16:45:00,79.359,79.443,79.251,79.426,217600000.0
2008-01-21 17:00:00,79.369,79.38,79.178,79.201,203000000.0
2008-01-21 17:15:00,79.221,79.227,78.967,79.039,187000000.0
2008-01-21 17:30:00,79.051,79.14,79.027,79.082,186600000.0
2008-01-21 17:45:00,79.098,79.124,78.882,78.934,194600000.0
2008-01-21 18:00:00,78.976,79.117,78.909,79.043,206800000.0
2008-01-21 18:15:00,79.04,79.219,78.973,78.989,193000000.0
2008-01-21 18:30:00,79.003,79.108,78.977,78.987,191800000.0
2008-01-21 18:45:00,79.007,79.255,79.007,79.143,194400000.0
2008-01-21 19:00:00,79.129,79.319,79.064,79.096,203000000.0
2008-01-21 19:15:00,79.088,79.094,78.932,78.968,210200000.0
2008-01-21 19:30:00,78.956,79.106,78.956,79.101,206000000.0
2008-01-21 19:45:00,79.077,79.31,79.069,79.31,195000000.0
2008-01-21 20:00:00,79.327,79.38,79.23,79.236,195600000.0
2008-01-21 20:15:00,79.225,79.278,79.205,79.248,182800000.0
2008-01-21 20:30:00,79.218,79.267,79.095,79.109,212600000.0
2008-01-21 20:45:00,79.092,79.158,79.062,79.133,182600000.0
2008-01-21 21:00:00,79.14,79.149,79.094,79.118,196000000.0
2008-01-21 21:15:00,79.116,79.191,79.11,79.164,195400000.0
2008-01-21 21:30:00,79.16,79.185,79.133,79.142,203000000.0
2008-01-21 21:45:00,79.142,79.18,78.931,78.931,198800000.0
2008-01-21 22:00:00,78.885,78.998,78.786,78.997,188600000.0
2008-01-21 22:15:00,79.017,79.05,78.988,78.994,180600000.0
2008-01-21 22:30:00,78.992,79.076,78.977,79.076,194600000.0
2008-01-21 22:45:00,79.091,79.152,78.974,78.995,188600000.0
2008-01-21 23:00:00,79.0,79.114,78.978,79.1,194000000.0
2008-01-21 23:15:00,79.114,79.136,78.974,78.974,198800000.0
2008-01-21 23:30:00,78.953,79.011,78.871,78.883,199200000.0
2008-01-21 23:45:00,78.853,78.961,78.81,78.953,190400000.0
2008-01-22 00:00:00,78.95,79.005,78.912,78.913,187000000.0
2008-01-22 00:15:00,78.925,78.949,78.706,78.721,190200000.0
2008-01-22 00:30:00,78.721,78.721,78.443,78.616,196800000.0
2008-01-22 00:45:00,78.602,78.602,78.374,78.408,199000000.0
2008-01-22 01:00:00,78.402,78.405,78.246,78.333,184000000.0
2008-01-22 01:15:00,78.335,78.46,78.335,78.418,194000000.0
2008-01-22 01:30:00,78.45,78.576,78.42,78.494,193400000.0
2008-01-22 01:45:00,78.5,78.5,78.169,78.193,206800000.0
2008-01-22 02:00:00,78.218,78.425,78.199,78.425,219800000.0
2008-01-22 02:15:00,78.458,78.627,78.458,78.627,204200000.0
2008-01-22 02:30:00,78.657,78.657,78.479,78.571,212600000.0
2008-01-22 02:45:00,78.573,78.632,78.491,78.585,225400000.0
2008-01-22 03:00:00,78.559,78.58,78.499,78.576,222000000.0
2008-01-22 03:15:00,78.582,78.823,78.563,78.757,206200000.0
2008-01-22 03:30:00,78.778,79.228,78.778,79.22,246800000.0
2008-01-22 03:45:00,79.244,79.301,79.095,79.095,193800000.0
2008-01-22 04:00:00,79.1,79.177,78.899,78.9,186000000.0
2008-01-22 04:15:00,78.908,79.199,78.889,79.165,234200000.0
2008-01-22 04:30:00,79.201,79.276,79.157,79.189,203400000.0
2008-01-22 04:45:00,79.21,79.302,79.176,79.298,232200000.0
2008-01-22 05:00:00,79.313,79.394,79.285,79.305,205000000.0
2008-01-22 05:15:00,79.323,79.365,79.165,79.302,226400000.0
2008-01-22 05:30:00,79.313,79.319,79.185,79.284,185400000.0
2008-01-22 05:45:00,79.295,79.383,79.248,79.277,202200000.0
2008-01-22 06:00:00,79.264,79.27,79.104,79.104,216800000.0
2008-01-22 06:15:00,79.079,79.08,78.698,78.814,202600000.0
2008-01-22 06:30:00,78.851,78.893,78.737,78.77,234600000.0
2008-01-22 06:45:00,78.767,78.946,78.642,78.928,209400000.0
2008-01-22 07:00:00,78.918,78.92,78.669,78.724,210600000.0
2008-01-22 07:15:00,78.732,78.929,78.732,78.929,194600000.0
2008-01-22 07:30:00,78.96,79.218,78.942,79.171,241400000.0
2008-01-22 07:45:00,79.218,79.305,79.067,79.067,263200000.0
2008-01-22 08:00:00,79.072,79.131,79.049,79.078,221200000.0
2008-01-22 08:15:00,79.078,79.106,78.77,78.797,193800000.0
2008-01-22 08:30:00,78.789,78.789,78.47,78.695,288400000.0
2008-01-22 08:45:00,78.73,78.782,78.532,78.692,354200000.0
2008-01-22 09:00:00,78.688,78.691,78.48,78.499,343400000.0
2008-01-22 09:15:00,78.51,78.804,78.503,78.751,741200000.0
2008-01-22 09:30:00,78.741,78.765,78.407,78.407,529600000.0
2008-01-22 09:45:00,78.406,78.504,78.222,78.425,438400000.0
2008-01-22 10:00:00,78.403,78.566,78.176,78.557,612600000.0
2008-01-22 10:15:00,78.537,79.187,78.417,79.042,550800000.0
2008-01-22 10:30:00,78.995,79.228,78.9,79.228,403200000.0
2008-01-22 10:45:00,79.278,79.654,79.229,79.601,627200000.0
2008-01-22 11:00:00,79.593,79.79,79.502,79.543,571600000.0
2008-01-22 11:15:00,79.561,79.561,79.341,79.458,591600000.0
2008-01-22 11:30:00,79.503,79.513,79.353,79.363,438200000.0
2008-01-22 11:45:00,79.388,79.547,79.35,79.526,599800000.0
2008-01-22 12:00:00,79.503,79.603,79.469,79.596,384200000.0
2008-01-22 12:15:00,79.619,79.682,79.384,79.454,606600000.0
2008-01-22 12:30:00,79.543,79.64,79.31,79.329,460400000.0
2008-01-22 12:45:00,79.327,79.413,79.265,79.361,343800000.0
2008-01-22 13:00:00,79.356,79.651,79.346,79.643,270000000.0
2008-01-22 13:15:00,79.647,79.979,79.647,79.765,366600000.0
2008-01-22 13:30:00,79.764,79.899,79.64,79.641,326600000.0
2008-01-22 13:45:00,79.651,79.827,79.582,79.754,373400000.0
2008-01-22 14:00:00,79.739,79.739,79.405,79.407,282400000.0
2008-01-22 14:15:00,79.392,79.558,79.353,79.453,311400000.0
2008-01-22 14:30:00,79.462,79.557,79.346,79.508,211000000.0
2008-01-22 14:45:00,79.519,79.798,79.5,79.778,206400000.0
2008-01-22 15:00:00,79.772,79.844,79.573,79.676,200800000.0
2008-01-22 15:15:00,79.674,81.094,79.652,80.505,210400000.0
2008-01-22 15:30:00,80.51,80.626,80.313,80.401,210400000.0
2008-01-22 15:45:00,80.394,80.415,79.846,79.908,192000000.0
2008-01-22 16:00:00,79.93,80.324,79.799,80.301,196400000.0
2008-01-22 16:15:00,80.262,80.312,80.129,80.202,193600000.0
2008-01-22 16:30:00,80.209,80.567,80.202,80.432,201400000.0
2008-01-22 16:45:00,80.459,80.898,80.453,80.615,218800000.0
2008-01-22 17:00:00,80.622,81.097,80.541,81.005,204200000.0
2008-01-22 17:15:00,80.988,81.422,80.927,81.413,187000000.0
2008-01-22 17:30:00,81.37,81.608,81.252,81.551,185400000.0
2008-01-22 17:45:00,81.456,81.513,81.283,81.498,195200000.0
2008-01-22 18:00:00,81.465,81.856,81.421,81.568,206400000.0
2008-01-22 18:15:00,81.573,81.592,81.325,81.496,193600000.0
2008-01-22 18:30:00,81.523,81.542,81.337,81.434,191400000.0
2008-01-22 18:45:00,81.427,81.588,81.412,81.497,195400000.0
2008-01-22 19:00:00,81.49,81.565,81.453,81.514,199400000.0
2008-01-22 19:15:00,81.514,81.656,81.422,81.604,209400000.0
2008-01-22 19:30:00,81.609,81.632,81.525,81.611,197000000.0
2008-01-22 19:45:00,81.615,81.664,81.519,81.646,197200000.0
2008-01-22 20:00:00,81.637,82.03,81.637,81.923,195600000.0
2008-01-22 20:15:00,81.902,81.924,81.8,81.856,186000000.0
2008-01-22 20:30:00,81.854,81.859,81.728,81.746,212000000.0
2008-01-22 20:45:00,81.752,81.752,81.494,81.538,177600000.0
2008-01-22 21:00:00,81.553,81.553,81.305,81.355,192400000.0
2008-01-22 21:15:00,81.351,81.45,81.315,81.388,196000000.0
2008-01-22 21:30:00,81.381,81.39,81.29,81.388,195200000.0
2008-01-22 21:45:00,81.392,81.412,81.251,81.313,182400000.0
2008-01-22 22:00:00,81.315,81.52,81.21,81.458,175800000.0
2008-01-22 22:15:00,81.458,81.636,81.451,81.572,181000000.0
2008-01-22 22:30:00,81.575,81.786,81.561,81.667,195600000.0
2008-01-22 22:45:00,81.671,81.74,81.586,81.625,189400000.0
2008-01-22 23:00:00,81.615,81.652,81.583,81.587,194400000.0
2008-01-22 23:15:00,81.582,81.59,81.313,81.449,198600000.0
2008-01-22 23:30:00,81.453,81.453,81.295,81.373,198400000.0
2008-01-22 23:45:00,81.368,81.368,81.227,81.257,189800000.0
2008-01-23 00:00:00,81.225,81.345,81.194,81.345,187400000.0
2008-01-23 00:15:00,81.3,81.451,81.23,81.451,195200000.0
2008-01-23 00:30:00,81.455,81.671,81.443,81.671,197000000.0
2008-01-23 00:45:00,81.67,81.692,81.526,81.625,197200000.0
2008-01-23 01:00:00,81.609,81.632,81.516,81.599,184800000.0
2008-01-23 01:15:00,81.596,81.676,81.575,81.664,193600000.0
2008-01-23 01:30:00,81.649,82.046,81.634,82.045,192200000.0
2008-01-23 01:45:00,82.031,82.107,81.941,81.999,206200000.0
2008-01-23 02:00:00,81.99,82.074,81.867,82.062,218800000.0
2008-01-23 02:15:00,82.066,82.209,82.039,82.088,202600000.0
2008-01-23 02:30:00,82.129,82.146,81.279,81.407,212000000.0
2008-01-23 02:45:00,81.437,81.573,81.437,81.518,224400000.0
2008-01-23 03:00:00,81.508,81.545,81.325,81.344,224800000.0
2008-01-23 03:15:00,81.345,81.481,81.327,81.469,200600000.0
2008-01-23 03:30:00,81.46,81.496,81.357,81.439,245600000.0
2008-01-23 03:45:00,81.436,81.546,81.43,81.516,195600000.0
2008-01-23 04:00:00,81.517,81.545,81.412,81.419,191000000.0
2008-01-23 04:15:00,81.41,81.458,81.373,81.399,231800000.0
2008-01-23 04:30:00,81.392,81.435,81.335,81.406,204800000.0
2008-01-23 04:45:00,81.402,81.41,81.356,81.368,231200000.0
2008-01-23 05:00:00,81.346,81.346,81.133,81.15,205600000.0
2008-01-23 05:15:00,81.154,81.156,80.913,80.913,227400000.0
2008-01-23 05:30:00,80.923,80.946,80.827,80.879,188400000.0
2008-01-23 05:45:00,80.872,80.932,80.858,80.893,204600000.0
2008-01-23 06:00:00,80.884,80.894,80.704,80.749,217200000.0
2008-01-23 06:15:00,80.773,80.919,80.769,80.807,202000000.0
2008-01-23 06:30:00,80.796,80.796,80.433,80.611,233200000.0
2008-01-23 06:45:00,80.614,80.846,80.585,80.647,208800000.0
2008-01-23 07:00:00,80.651,80.85,80.549,80.85,209800000.0
2008-01-23 07:15:00,80.845,80.978,80.798,80.978,194600000.0
2008-01-23 07:30:00,80.98,81.1,80.918,80.954,241600000.0
2008-01-23 07:45:00,80.956,80.971,80.888,80.965,263200000.0
2008-01-23 08:00:00,80.97,81.092,80.936,81.062,219400000.0
2008-01-23 08:15:00,81.072,81.118,80.806,80.831,194200000.0
2008-01-23 08:30:00,80.844,80.867,80.767,80.798,288400000.0
2008-01-23 08:45:00,80.807,80.993,80.802,80.979,355400000.0
2008-01-23 09:00:00,80.98,81.008,80.881,80.992,340600000.0
2008-01-23 09:15:00,80.995,81.242,80.995,81.06,740200000.0
2008-01-23 09:30:00,81.063,81.414,81.044,81.409,530000000.0
2008-01-23 09:45:00,81.423,81.607,81.382,81.605,439000000.0
2008-01-23 10:00:00,81.614,81.614,81.307,81.307,611600000.0
2008-01-23 10:15:00,81.32,81.458,81.318,81.398,550400000.0
2008-01-23 10:30:00,81.386,81.523,81.318,81.523,402400000.0
2008-01-23 10:45:00,81.518,81.527,81.425,81.436,626600000.0
2008-01-23 11:00:00,81.414,81.424,81.236,81.302,570400000.0
2008-01-23 11:15:00,81.277,81.277,80.91,81.004,592600000.0
2008-01-23 11:30:00,80.97,81.094,80.898,81.079,439600000.0
2008-01-23 11:45:00,81.104,81.106,80.926,81.089,600600000.0
2008-01-23 12:00:00,81.101,81.134,81.013,81.032,386200000.0
2008-01-23 12:15:00,81.036,81.11,80.798,80.798,607000000.0
2008-01-23 12:30:00,80.884,80.934,80.7,80.771,456600000.0
2008-01-23 12:45:00,80.761,80.766,80.577,80.577,337200000.0
2008-01-23 13:00:00,80.579,80.665,80.498,80.658,268600000.0
2008-01-23 13:15:00,80.618,80.618,80.32,80.351,367200000.0
2008-01-23 13:30:00,80.375,80.502,80.283,80.283,324200000.0
2008-01-23 13:45:00,80.273,80.431,80.039,80.431,372200000.0
2008-01-23 14:00:00,80.462,80.495,80.331,80.401,283000000.0
2008-01-23 14:15:00,80.36,80.429,80.326,80.381,312400000.0
2008-01-23 14:30:00,80.376,80.484,80.324,80.406,210800000.0
2008-01-23 14:45:00,80.385,80.396,80.13,80.28,205600000.0
2008-01-23 15:00:00,80.291,80.414,79.763,79.776,200200000.0
2008-01-23 15:15:00,79.811,79.863,79.411,79.689,211600000.0
2008-01-23 15:30:00,79.704,79.714,79.307,79.518,209000000.0
2008-01-23 15:45:00,79.488,79.639,79.445,79.518,192400000.0
2008-01-23 16:00:00,79.511,79.808,79.456,79.553,196400000.0
2008-01-23 16:15:00,79.525,79.755,79.523,79.649,193000000.0
2008-01-23 16:30:00,79.668,79.841,79.643,79.796,199200000.0
2008-01-23 16:45:00,79.813,80.011,79.715,79.981,217000000.0
2008-01-23 17:00:00,79.967,80.258,79.967,80.235,205000000.0
2008-01-23 17:15:00,80.242,80.55,80.163,80.163,187200000.0
2008-01-23 17:30:00,80.148,80.299,80.024,80.117,187000000.0
2008-01-23 17:45:00,80.175,80.273,80.004,80.226,194600000.0
2008-01-23 18:00:00,80.214,80.216,80.021,80.096,205200000.0
2008-01-23 18:15:00,80.113,80.402,80.113,80.264,193200000.0
2008-01-23 18:30:00,80.245,80.245,79.948,80.033,191800000.0
2008-01-23 18:45:00,80.012,80.023,79.853,79.907,195400000.0
2008-01-23 19:00:00,79.888,79.969,79.854,79.939,209600000.0
2008-01-23 19:15:00,79.947,80.082,79.906,79.919,209600000.0
2008-01-23 19:30:00,79.924,79.948,79.566,79.567,201800000.0
2008-01-23 19:45:00,79.547,79.779,79.468,79.779,192400000.0
2008-01-23 20:00:00,79.78,79.897,79.561,79.599,196800000.0
2008-01-23 20:15:00,79.654,79.88,79.654,79.831,190800000.0
2008-01-23 20:30:00,79.827,79.994,79.779,79.932,212200000.0
2008-01-23 20:45:00,79.93,80.109,79.876,79.958,173200000.0
2008-01-23 21:00:00,79.964,80.164,79.884,80.154,196600000.0
2008-01-23 21:15:00,80.157,80.489,80.093,80.478,195000000.0
2008-01-23 21:30:00,80.471,80.48,80.253,80.319,201600000.0
2008-01-23 21:45:00,80.337,80.37,80.213,80.267,178600000.0
2008-01-23 22:00:00,80.29,80.958,80.266,80.862,182800000.0
2008-01-23 22:15:00,80.853,81.065,80.709,81.065,187000000.0
2008-01-23 22:30:00,81.105,81.531,81.097,81.473,195600000.0
2008-01-23 22:45:00,81.465,81.688,81.418,81.67,189600000.0
2008-01-23 23:00:00,81.668,81.915,81.629,81.792,194000000.0
2008-01-23 23:15:00,81.816,81.856,81.69,81.793,200000000.0
2008-01-23 23:30:00,81.794,81.929,81.789,81.909,197200000.0
2008-01-23 23:45:00,81.913,81.933,81.711,81.718,190600000.0
2008-01-24 00:00:00,81.692,81.697,81.559,81.559,188800000.0
2008-01-24 00:15:00,81.555,81.555,81.424,81.527,190200000.0
2008-01-24 00:30:00,81.5,81.528,81.36,81.454,196200000.0
2008-01-24 00:45:00,81.447,81.463,81.371,81.388,198000000.0
2008-01-24 01:00:00,81.394,81.618,81.326,81.584,183400000.0
2008-01-24 01:15:00,81.574,81.625,81.507,81.518,191800000.0
2008-01-24 01:30:00,81.52,81.614,81.427,81.479,191800000.0
2008-01-24 01:45:00,81.509,81.522,81.325,81.466,205000000.0
2008-01-24 02:00:00,81.483,81.575,81.418,81.574,218800000.0
2008-01-24 02:15:00,81.565,81.697,81.53,81.697,202000000.0
2008-01-24 02:30:00,81.692,81.714,81.6,81.673,212800000.0
2008-01-24 02:45:00,81.679,81.712,81.515,81.515,225600000.0
2008-01-24 03:00:00,81.5,81.5,81.35,81.418,224000000.0
2008-01-24 03:15:00,81.433,81.45,81.243,81.243,198600000.0
2008-01-24 03:30:00,81.249,81.251,81.091,81.101,246800000.0
2008-01-24 03:45:00,81.084,81.219,81.067,81.21,192200000.0
2008-01-24 04:00:00,81.216,81.277,81.095,81.103,180800000.0
2008-01-24 04:15:00,81.086,81.092,80.96,80.992,232000000.0
2008-01-24 04:30:00,80.985,81.087,80.923,81.083,203600000.0
2008-01-24 04:45:00,81.085,81.219,81.06,81.151,233600000.0
2008-01-24 05:00:00,81.147,81.149,80.977,81.021,206400000.0
2008-01-24 05:15:00,81.032,81.121,81.0,81.078,227200000.0
2008-01-24 05:30:00,81.074,81.246,81.069,81.232,186000000.0
2008-01-24 05:45:00,81.247,81.263,81.117,81.177,204200000.0
2008-01-24 06:00:00,81.191,81.271,81.191,81.269,216800000.0
2008-01-24 06:15:00,81.265,81.52,81.221,81.515,203200000.0
2008-01-24 06:30:00,81.524,81.635,81.523,81.537,235200000.0
2008-01-24 06:45:00,81.538,81.675,81.512,81.636,210800000.0
2008-01-24 07:00:00,81.638,81.638,81.4,81.4,210800000.0
2008-01-24 07:15:00,81.387,81.616,81.387,81.551,195400000.0
2008-01-24 07:30:00,81.536,81.629,81.536,81.583,238400000.0
2008-01-24 07:45:00,81.601,81.671,81.534,81.624,264000000.0
2008-01-24 08:00:00,81.624,81.627,81.522,81.577,224000000.0
2008-01-24 08:15:00,81.575,81.651,81.549,81.641,194000000.0
2008-01-24 08:30:00,81.636,81.646,81.413,81.444,289400000.0
2008-01-24 08:45:00,81.448,81.531,81.411,81.525,353400000.0
2008-01-24 09:00:00,81.538,81.539,81.192,81.288,341200000.0
2008-01-24 09:15:00,81.286,81.384,81.272,81.378,738800000.0
2008-01-24 09:30:00,81.395,81.539,81.361,81.401,531000000.0
2008-01-24 09:45:00,81.391,81.464,81.323,81.323,436200000.0
2008-01-24 10:00:00,81.306,81.306,81.159,81.191,610600000.0
2008-01-24 10:15:00,81.191,81.284,80.994,81.122,553600000.0
2008-01-24 10:30:00,81.116,81.193,80.994,81.144,403800000.0
2008-01-24 10:45:00,81.177,81.422,81.176,81.243,627800000.0
2008-01-24 11:00:00,81.274,81.345,81.265,81.291,572200000.0
2008-01-24 11:15:00,81.29,81.599,81.268,81.574,591800000.0
2008-01-24 11:30:00,81.539,81.539,81.373,81.453,441800000.0
2008-01-24 11:45:00,81.459,81.537,81.259,81.259,602600000.0
2008-01-24 12:00:00,81.245,81.362,81.245,81.362,387600000.0
2008-01-24 12:15:00,81.368,81.373,81.201,81.226,607800000.0
2008-01-24 12:30:00,81.305,81.305,81.173,81.267,459600000.0
2008-01-24 12:45:00,81.27,81.417,81.247,81.407,335600000.0
2008-01-24 13:00:00,81.414,81.93,81.408,81.639,269200000.0
2008-01-24 13:15:00,81.636,81.783,81.636,81.753,368800000.0
2008-01-24 13:30:00,81.73,81.922,81.707,81.922,325000000.0
2008-01-24 13:45:00,81.93,82.208,81.93,82.169,371600000.0
2008-01-24 14:00:00,82.151,82.304,82.144,82.144,283600000.0
2008-01-24 14:15:00,82.14,82.156,82.009,82.014,312200000.0
2008-01-24 14:30:00,82.012,82.114,81.923,82.097,211600000.0
2008-01-24 14:45:00,82.081,82.233,82.063,82.164,207200000.0
2008-01-24 15:00:00,82.146,82.148,81.956,81.963,201000000.0
2008-01-24 15:15:00,81.947,81.947,81.786,81.806,211600000.0
2008-01-24 15:30:00,81.853,82.136,81.852,82.098,208800000.0
2008-01-24 15:45:00,82.109,82.241,82.105,82.194,191400000.0
2008-01-24 16:00:00,82.191,82.2,82.07,82.148,196600000.0
2008-01-24 16:15:00,82.134,82.164,82.051,82.143,193800000.0
2008-01-24 16:30:00,82.168,82.352,82.148,82.346,201400000.0
2008-01-24 16:45:00,82.338,82.507,82.268,82.507,217400000.0
2008-01-24 17:00:00,82.419,82.704,82.26,82.262,204800000.0
2008-01-24 17:15:00,82.262,82.428,82.079,82.294,187200000.0
2008-01-24 17:30:00,82.308,82.426,82.171,82.293,186400000.0
2008-01-24 17:45:00,82.303,82.454,82.303,82.422,195600000.0
2008-01-24 18:00:00,82.392,82.392,82.194,82.34,206800000.0
2008-01-24 18:15:00,82.321,82.441,82.184,82.405,194200000.0
2008-01-24 18:30:00,82.401,82.479,82.32,82.392,190800000.0
2008-01-24 18:45:00,82.4,82.537,82.374,82.463,194800000.0
2008-01-24 19:00:00,82.453,82.537,82.373,82.375,204800000.0
2008-01-24 19:15:00,82.41,82.469,82.266,82.315,210000000.0
2008-01-24 19:30:00,82.35,82.41,82.235,82.256,204200000.0
2008-01-24 19:45:00,82.253,82.359,82.253,82.31,191200000.0
2008-01-24 20:00:00,82.313,82.343,82.128,82.293,195400000.0
2008-01-24 20:15:00,82.28,82.361,82.28,82.335,188000000.0
2008-01-24 20:30:00,82.331,82.518,82.308,82.516,213600000.0
2008-01-24 20:45:00,82.521,82.671,82.499,82.619,174400000.0
2008-01-24 21:00:00,82.64,82.701,82.55,82.615,194000000.0
2008-01-24 21:15:00,82.606,82.76,82.604,82.687,196000000.0
2008-01-24 21:30:00,82.705,82.711,82.613,82.671,206800000.0
2008-01-24 21:45:00,82.691,82.708,82.475,82.561,189600000.0
2008-01-24 22:00:00,82.562,82.626,82.521,82.567,187400000.0
2008-01-24 22:15:00,82.558,82.558,82.464,82.489,188000000.0
2008-01-24 22:30:00,82.517,82.723,82.517,82.695,196000000.0
2008-01-24 22:45:00,82.693,82.706,82.651,82.672,188000000.0
2008-01-24 23:00:00,82.668,82.722,82.66,82.698,192800000.0
2008-01-24 23:15:00,82.695,82.881,82.661,82.873,199600000.0
2008-01-24 23:30:00,82.872,82.874,82.76,82.811,197000000.0
2008-01-24 23:45:00,82.797,82.927,82.771,82.894,189600000.0
2008-01-25 00:00:00,82.895,82.954,82.883,82.883,189200000.0
2008-01-25 00:15:00,82.894,82.923,82.78,82.803,190400000.0
2008-01-25 00:30:00,82.8,82.926,82.773,82.896,196000000.0
2008-01-25 00:45:00,82.89,82.924,82.742,82.83,196400000.0
2008-01-25 01:00:00,82.838,82.963,82.834,82.924,184000000.0
2008-01-25 01:15:00,82.909,82.948,82.872,82.875,193600000.0
2008-01-25 01:30:00,82.899,82.985,82.857,82.951,193000000.0
2008-01-25 01:45:00,82.957,82.999,82.945,82.96,205800000.0
2008-01-25 02:00:00,82.954,82.957,82.808,82.831,219200000.0
2008-01-25 02:15:00,82.842,82.915,82.757,82.915,202000000.0
2008-01-25 02:30:00,82.915,82.924,82.597,82.598,213200000.0
2008-01-25 02:45:00,82.58,82.605,82.473,82.569,225400000.0
2008-01-25 03:00:00,82.572,82.645,82.446,82.482,223200000.0
2008-01-25 03:15:00,82.484,82.777,82.453,82.518,199400000.0
2008-01-25 03:30:00,82.563,82.589,82.491,82.491,247400000.0
2008-01-25 03:45:00,82.495,82.611,82.495,82.561,195600000.0
2008-01-25 04:00:00,82.551,82.653,82.418,82.653,179400000.0
2008-01-25 04:15:00,82.653,82.683,82.545,82.598,219600000.0
2008-01-25 04:30:00,82.601,82.7,82.537,82.653,205000000.0
2008-01-25 04:45:00,82.66,82.66,82.558,82.588,233400000.0
2008-01-25 05:00:00,82.576,82.593,82.546,82.56,206000000.0
2008-01-25 05:15:00,82.574,82.693,82.554,82.677,226000000.0
2008-01-25 05:30:00,82.682,82.735,82.626,82.726,188000000.0
2008-01-25 05:45:00,82.741,82.754,82.628,82.65,204200000.0
2008-01-25 06:00:00,82.674,82.712,82.64,82.684,217600000.0
2008-01-25 06:15:00,82.675,82.709,82.547,82.644,203600000.0
2008-01-25 06:30:00,82.64,82.64,82.464,82.529,235200000.0
2008-01-25 06:45:00,82.525,82.596,82.429,82.596,210400000.0
2008-01-25 07:00:00,82.603,82.805,82.583,82.778,211600000.0
2008-01-25 07:15:00,82.772,82.883,82.756,82.883,198400000.0
2008-01-25 07:30:00,82.886,82.886,82.753,82.787,246200000.0
2008-01-25 07:45:00,82.773,82.912,82.705,82.889,263200000.0
2008-01-25 08:00:00,82.871,83.006,82.852,82.964,222000000.0
2008-01-25 08:15:00,82.943,82.944,82.851,82.866,194000000.0
2008-01-25 08:30:00,82.891,82.987,82.838,82.955,290800000.0
2008-01-25 08:45:00,82.952,83.003,82.928,82.98,355200000.0
2008-01-25 09:00:00,82.985,83.106,82.922,83.084,340000000.0
2008-01-25 09:15:00,83.071,83.201,83.063,83.201,742000000.0
2008-01-25 09:30:00,83.21,83.21,83.01,83.108,531800000.0
2008-01-25 09:45:00,83.116,83.2,83.094,83.2,438200000.0
2008-01-25 10:00:00,83.22,83.306,83.068,83.113,611200000.0
2008-01-25 10:15:00,83.117,83.352,83.117,83.318,553000000.0
2008-01-25 10:30:00,83.318,83.381,83.164,83.164,402200000.0
2008-01-25 10:45:00,83.182,83.236,83.017,83.144,626400000.0
2008-01-25 11:00:00,83.145,83.291,83.079,83.191,572200000.0
2008-01-25 11:15:00,83.195,83.321,83.169,83.312,591600000.0
2008-01-25 11:30:00,83.296,83.307,83.067,83.128,439400000.0
2008-01-25 11:45:00,83.13,83.141,82.978,83.039,603000000.0
2008-01-25 12:00:00,83.047,83.047,82.924,82.928,384800000.0
2008-01-25 12:15:00,82.902,83.221,82.888,83.106,608600000.0
2008-01-25 12:30:00,83.194,83.261,83.015,83.027,459400000.0
2008-01-25 12:45:00,83.024,83.132,82.988,83.007,347400000.0
2008-01-25 13:00:00,83.006,83.123,82.936,83.123,268200000.0
2008-01-25 13:15:00,83.121,83.145,83.012,83.012,367800000.0
2008-01-25 13:30:00,83.008,83.045,82.954,82.981,324000000.0
2008-01-25 13:45:00,82.976,82.993,82.864,82.886,372600000.0
2008-01-25 14:00:00,82.888,82.927,82.665,82.709,283200000.0
2008-01-25 14:15:00,82.717,82.897,82.69,82.897,312400000.0
2008-01-25 14:30:00,82.904,82.988,82.768,82.971,212000000.0
2008-01-25 14:45:00,82.96,83.173,82.96,83.152,205000000.0
2008-01-25 15:00:00,83.144,83.285,83.056,83.255,200800000.0
2008-01-25 15:15:00,83.254,83.288,83.12,83.178,210600000.0
2008-01-25 15:30:00,83.194,83.373,83.18,83.238,208400000.0
2008-01-25 15:45:00,83.227,83.255,83.12,83.19,192400000.0
2008-01-25 16:00:00,83.193,83.387,83.128,83.387,196200000.0
2008-01-25 16:15:00,83.386,83.428,83.341,83.369,193800000.0
2008-01-25 16:30:00,83.344,83.353,83.189,83.194,202000000.0
2008-01-25 16:45:00,83.198,83.359,83.196,83.239,217800000.0
2008-01-25 17:00:00,83.225,83.3,83.147,83.162,206000000.0
2008-01-25 17:15:00,83.16,83.273,83.001,83.046,186400000.0
2008-01-25 17:30:00,83.05,83.059,82.781,82.865,186600000.0
2008-01-25 17:45:00,82.881,82.955,82.757,82.757,195600000.0
2008-01-25 18:00:00,82.815,82.886,82.325,82.329,206200000.0
2008-01-25 18:15:00,82.34,82.671,82.222,82.26,193600000.0
2008-01-25 18:30:00,82.276,82.72,82.276,82.645,192000000.0
2008-01-25 18:45:00,82.642,82.721,82.463,82.622,195400000.0
2008-01-25 19:00:00,82.582,82.625,82.518,82.537,206400000.0
2008-01-25 19:15:00,82.56,82.567,82.446,82.5,209400000.0
2008-01-25 19:30:00,82.486,82.486,82.31,82.36,199400000.0
2008-01-25 19:45:00,82.363,82.367,81.941,81.953,191400000.0
2008-01-25 20:00:00,81.952,82.081,81.876,82.061,198600000.0
2008-01-25 20:15:00,82.061,82.069,81.949,81.984,193600000.0
2008-01-25 20:30:00,81.965,81.999,81.849,81.939,212800000.0
2008-01-25 20:45:00,81.948,81.967,81.796,81.895,174800000.0
2008-01-25 21:00:00,81.9,82.069,81.89,82.061,191400000.0
2008-01-25 21:15:00,82.068,82.125,81.955,82.092,199200000.0
2008-01-25 21:30:00,82.1,82.288,82.047,82.124,195000000.0
2008-01-25 21:45:00,82.123,82.247,81.976,82.247,182800000.0
2008-01-25 22:00:00,82.227,82.382,82.104,82.382,175800000.0
2008-01-25 22:15:00,82.412,82.471,82.342,82.358,186600000.0
2008-01-25 22:30:00,82.346,82.4,82.254,82.385,195600000.0
2008-01-25 22:45:00,82.381,82.383,82.15,82.213,188400000.0
2008-01-25 23:00:00,82.216,82.27,82.142,82.154,193200000.0
2008-01-25 23:15:00,82.157,82.184,82.052,82.172,198800000.0
2008-01-25 23:30:00,82.155,82.171,82.041,82.046,197200000.0
2008-01-25 23:45:00,82.05,82.055,81.866,81.866,174400000.0
2008-01-28 00:00:00,81.887,82.045,81.873,82.029,189200000.0
2008-01-28 00:15:00,82.009,82.091,81.947,82.091,196800000.0
2008-01-28 00:30:00,82.012,82.166,82.012,82.159,194800000.0
2008-01-28 00:45:00,82.152,82.236,82.134,82.215,197800000.0
2008-01-28 01:00:00,82.198,82.268,82.094,82.169,184000000.0
2008-01-28 01:15:00,82.169,82.196,82.089,82.101,194000000.0
2008-01-28 01:30:00,82.102,82.125,82.027,82.065,194200000.0
2008-01-28 01:45:00,82.075,82.176,82.056,82.176,205600000.0
2008-01-28 02:00:00,82.177,82.279,82.153,82.279,217800000.0
2008-01-28 02:15:00,82.277,82.314,82.185,82.202,203000000.0
2008-01-28 02:30:00,82.195,82.195,82.019,82.128,214000000.0
2008-01-28 02:45:00,82.127,82.204,82.026,82.2,225000000.0
2008-01-28 03:00:00,82.168,82.177,82.059,82.077,224600000.0
2008-01-28 03:15:00,82.081,82.161,82.067,82.15,198600000.0
2008-01-28 03:30:00,82.174,82.216,82.149,82.149,247200000.0
2008-01-28 03:45:00,82.143,82.15,82.022,82.053,195200000.0
2008-01-28 04:00:00,82.062,82.062,81.918,81.967,178800000.0
2008-01-28 04:15:00,81.964,81.973,81.921,81.934,240000000.0
2008-01-28 04:30:00,81.929,82.037,81.873,82.037,203800000.0
2008-01-28 04:45:00,82.016,82.063,81.964,82.032,233400000.0
2008-01-28 05:00:00,82.032,82.041,81.969,81.983,205200000.0
2008-01-28 05:15:00,81.983,81.983,81.877,81.924,226400000.0
2008-01-28 05:30:00,81.922,81.929,81.766,81.767,192200000.0
2008-01-28 05:45:00,81.775,81.781,81.683,81.696,205000000.0
2008-01-28 06:00:00,81.706,81.732,81.626,81.626,215800000.0
2008-01-28 06:15:00,81.612,81.613,81.411,81.574,203600000.0
2008-01-28 06:30:00,81.575,81.584,81.444,81.538,234000000.0
2008-01-28 06:45:00,81.544,81.544,81.457,81.5,209000000.0
2008-01-28 07:00:00,81.51,81.557,81.466,81.49,212400000.0
2008-01-28 07:15:00,81.492,81.556,81.442,81.442,195800000.0
2008-01-28 07:30:00,81.411,81.442,81.298,81.411,241800000.0
2008-01-28 07:45:00,81.43,81.562,81.403,81.553,263400000.0
2008-01-28 08:00:00,81.542,81.542,81.368,81.417,222000000.0
2008-01-28 08:15:00,81.411,81.461,81.397,81.403,194000000.0
2008-01-28 08:30:00,81.411,81.445,81.35,81.431,288400000.0
2008-01-28 08:45:00,81.449,81.524,81.415,81.512,354000000.0
2008-01-28 09:00:00,81.511,81.78,81.51,81.78,342000000.0
2008-01-28 09:15:00,81.792,81.952,81.739,81.952,740000000.0
2008-01-28 09:30:00,81.99,82.038,81.841,81.962,531600000.0
2008-01-28 09:45:00,81.977,82.036,81.941,81.945,438200000.0
2008-01-28 10:00:00,81.947,82.016,81.912,81.913,611600000.0
2008-01-28 10:15:00,81.913,81.97,81.906,81.946,554200000.0
2008-01-28 10:30:00,81.934,82.041,81.913,82.011,402400000.0
2008-01-28 10:45:00,82.012,82.262,81.996,82.262,627000000.0
2008-01-28 11:00:00,82.276,82.404,82.242,82.367,573800000.0
2008-01-28 11:15:00,82.352,82.352,82.241,82.241,591200000.0
2008-01-28 11:30:00,82.254,82.294,82.16,82.173,438400000.0
2008-01-28 11:45:00,82.171,82.22,82.081,82.198,599200000.0
2008-01-28 12:00:00,82.203,82.237,82.142,82.157,384800000.0
2008-01-28 12:15:00,82.159,82.213,81.954,81.974,611200000.0
2008-01-28 12:30:00,82.049,82.197,81.955,82.192,458000000.0
2008-01-28 12:45:00,82.174,82.266,82.125,82.152,335400000.0
2008-01-28 13:00:00,82.138,82.168,82.079,82.104,269200000.0
2008-01-28 13:15:00,82.085,82.154,82.079,82.128,368000000.0
2008-01-28 13:30:00,82.14,82.149,82.038,82.063,326200000.0
2008-01-28 13:45:00,82.064,82.294,82.058,82.291,372200000.0
2008-01-28 14:00:00,82.293,82.325,82.226,82.3,282400000.0
2008-01-28 14:15:00,82.305,82.333,82.213,82.333,312200000.0
2008-01-28 14:30:00,82.364,82.421,82.268,82.388,210400000.0
2008-01-28 14:45:00,82.372,82.387,82.307,82.374,206600000.0
2008-01-28 15:00:00,82.376,82.826,82.376,82.718,200800000.0
2008-01-28 15:15:00,82.704,82.719,82.564,82.616,211200000.0
2008-01-28 15:30:00,82.609,82.652,82.443,82.539,208800000.0
2008-01-28 15:45:00,82.553,82.588,82.45,82.557,191400000.0
2008-01-28 16:00:00,82.585,82.645,82.479,82.62,198000000.0
2008-01-28 16:15:00,82.638,82.784,82.638,82.694,192400000.0
2008-01-28 16:30:00,82.711,82.735,82.402,82.483,200400000.0
2008-01-28 16:45:00,82.507,82.646,82.507,82.592,217400000.0
2008-01-28 17:00:00,82.525,82.525,82.191,82.28,204600000.0
2008-01-28 17:15:00,82.283,82.564,82.264,82.552,187000000.0
2008-01-28 17:30:00,82.544,82.553,82.431,82.504,186600000.0
2008-01-28 17:45:00,82.552,82.816,82.55,82.701,195600000.0
2008-01-28 18:00:00,82.673,82.714,82.58,82.656,205600000.0
2008-01-28 18:15:00,82.642,82.683,82.477,82.681,194200000.0
2008-01-28 18:30:00,82.619,82.901,82.608,82.709,191800000.0
2008-01-28 18:45:00,82.698,82.698,82.579,82.594,194600000.0
2008-01-28 19:00:00,82.589,82.603,82.51,82.514,201800000.0
2008-01-28 19:15:00,82.521,82.671,82.495,82.602,210800000.0
2008-01-28 19:30:00,82.615,82.865,82.588,82.823,196200000.0
2008-01-28 19:45:00,82.826,82.923,82.808,82.876,192200000.0
2008-01-28 20:00:00,82.873,83.011,82.822,82.842,194400000.0
2008-01-28 20:15:00,82.845,82.986,82.845,82.914,181800000.0
2008-01-28 20:30:00,82.904,82.926,82.834,82.884,213000000.0
2008-01-28 20:45:00,82.885,82.97,82.829,82.899,173800000.0
2008-01-28 21:00:00,82.884,82.992,82.875,82.941,192800000.0
2008-01-28 21:15:00,82.935,83.035,82.92,83.012,195200000.0
2008-01-28 21:30:00,83.019,83.05,82.988,83.007,194800000.0
2008-01-28 21:45:00,83.02,83.031,82.804,82.883,179000000.0
2008-01-28 22:00:00,82.882,82.989,82.794,82.816,180600000.0
2008-01-28 22:15:00,82.799,82.881,82.79,82.881,180600000.0
2008-01-28 22:30:00,82.886,83.044,82.872,83.044,194600000.0
2008-01-28 22:45:00,83.069,83.12,83.005,83.029,188200000.0
2008-01-28 23:00:00,83.017,83.086,82.943,83.051,193200000.0
2008-01-28 23:15:00,83.041,83.065,82.953,83.054,198400000.0
2008-01-28 23:30:00,83.074,83.081,82.918,83.008,197200000.0
2008-01-28 23:45:00,83.003,83.075,82.945,83.051,189200000.0
2008-01-29 00:00:00,83.054,83.255,83.035,83.255,189000000.0
2008-01-29 00:15:00,83.244,83.354,83.21,83.329,189600000.0
2008-01-29 00:30:00,83.33,83.343,83.267,83.299,196000000.0
2008-01-29 00:45:00,83.301,83.314,83.198,83.211,199800000.0
2008-01-29 01:00:00,83.182,83.216,83.037,83.123,185200000.0
2008-01-29 01:15:00,83.121,83.13,82.988,83.022,191800000.0
2008-01-29 01:30:00,83.023,83.117,83.003,83.1,194800000.0
2008-01-29 01:45:00,83.106,83.221,83.082,83.184,204600000.0
2008-01-29 02:00:00,83.185,83.26,83.177,83.206,219400000.0
2008-01-29 02:15:00,83.206,83.225,83.135,83.192,203200000.0
2008-01-29 02:30:00,83.182,83.191,83.133,83.161,213000000.0
2008-01-29 02:45:00,83.135,83.138,82.981,83.022,225600000.0
2008-01-29 03:00:00,83.013,83.077,82.974,83.053,224200000.0
2008-01-29 03:15:00,83.043,83.101,82.92,82.926,200400000.0
2008-01-29 03:30:00,82.944,82.988,82.906,82.959,247400000.0
2008-01-29 03:45:00,82.965,83.047,82.875,82.875,194600000.0
2008-01-29 04:00:00,82.874,82.949,82.783,82.9,184400000.0
2008-01-29 04:15:00,82.898,82.898,82.606,82.606,231200000.0
2008-01-29 04:30:00,82.604,82.622,82.534,82.556,204200000.0
2008-01-29 04:45:00,82.55,82.663,82.538,82.663,233800000.0
2008-01-29 05:00:00,82.66,82.71,82.652,82.678,207200000.0
2008-01-29 05:15:00,82.675,82.675,82.581,82.62,226200000.0
2008-01-29 05:30:00,82.602,82.65,82.561,82.626,188200000.0
2008-01-29 05:45:00,82.622,82.714,82.616,82.702,204000000.0
2008-01-29 06:00:00,82.693,82.768,82.68,82.768,216800000.0
2008-01-29 06:15:00,82.755,82.791,82.65,82.763,202000000.0
2008-01-29 06:30:00,82.742,82.763,82.581,82.581,242400000.0
2008-01-29 06:45:00,82.582,82.658,82.564,82.579,210400000.0
2008-01-29 07:00:00,82.588,82.685,82.571,82.685,211200000.0
2008-01-29 07:15:00,82.679,82.709,82.661,82.689,194600000.0
2008-01-29 07:30:00,82.699,82.774,82.681,82.762,241800000.0
2008-01-29 07:45:00,82.767,82.786,82.697,82.78,264600000.0
2008-01-29 08:00:00,82.791,82.851,82.78,82.851,219800000.0
2008-01-29 08:15:00,82.845,82.951,82.839,82.873,194400000.0
2008-01-29 08:30:00,82.884,83.013,82.884,82.932,290000000.0
2008-01-29 08:45:00,82.94,83.045,82.923,83.045,354600000.0
2008-01-29 09:00:00,83.059,83.059,82.895,82.997,342400000.0
2008-01-29 09:15:00,83.0,83.017,82.893,82.954,739800000.0
2008-01-29 09:30:00,82.949,83.066,82.947,82.977,531400000.0
2008-01-29 09:45:00,82.962,83.015,82.905,82.908,437400000.0
2008-01-29 10:00:00,82.9,82.921,82.758,82.826,611000000.0
2008-01-29 10:15:00,82.821,82.892,82.696,82.696,551200000.0
2008-01-29 10:30:00,82.693,82.754,82.662,82.703,400800000.0
2008-01-29 10:45:00,82.703,82.833,82.696,82.798,624800000.0
2008-01-29 11:00:00,82.787,82.925,82.778,82.89,572200000.0
2008-01-29 11:15:00,82.887,83.02,82.868,83.004,593200000.0
2008-01-29 11:30:00,83.007,83.01,82.948,82.956,440200000.0
2008-01-29 11:45:00,82.955,83.075,82.955,83.03,601800000.0
2008-01-29 12:00:00,83.021,83.052,82.969,83.052,386600000.0
2008-01-29 12:15:00,83.054,83.13,82.948,82.995,608000000.0
2008-01-29 12:30:00,83.082,83.14,82.985,83.083,458800000.0
2008-01-29 12:45:00,83.091,83.243,83.074,83.222,337400000.0
2008-01-29 13:00:00,83.232,83.255,83.174,83.203,268200000.0
2008-01-29 13:15:00,83.206,83.326,83.177,83.236,369600000.0
2008-01-29 13:30:00,83.237,83.252,83.091,83.148,326200000.0
2008-01-29 13:45:00,83.13,83.147,83.079,83.115,371600000.0
2008-01-29 14:00:00,83.109,83.118,83.049,83.082,282000000.0
2008-01-29 14:15:00,83.073,83.294,83.062,83.272,308800000.0
2008-01-29 14:30:00,83.257,83.279,83.084,83.227,211200000.0
2008-01-29 14:45:00,83.202,83.376,83.125,83.156,206600000.0
2008-01-29 15:00:00,83.171,83.209,83.084,83.181,200400000.0
2008-01-29 15:15:00,83.183,83.243,83.071,83.204,209200000.0
2008-01-29 15:30:00,83.291,83.467,83.291,83.4,210000000.0
2008-01-29 15:45:00,83.403,83.408,83.276,83.277,191800000.0
2008-01-29 16:00:00,83.244,83.377,83.203,83.314,196800000.0
2008-01-29 16:15:00,83.309,83.359,83.225,83.29,194000000.0
2008-01-29 16:30:00,83.298,83.315,83.221,83.227,200400000.0
2008-01-29 16:45:00,83.22,83.239,83.082,83.082,217000000.0
2008-01-29 17:00:00,83.065,83.257,82.934,83.212,205400000.0
2008-01-29 17:15:00,83.196,83.319,83.134,83.284,187200000.0
2008-01-29 17:30:00,83.279,83.279,83.11,83.158,188000000.0
2008-01-29 17:45:00,83.173,83.218,83.052,83.19,195200000.0
2008-01-29 18:00:00,83.251,83.361,83.129,83.318,205000000.0
2008-01-29 18:15:00,83.306,83.351,83.237,83.317,192800000.0
2008-01-29 18:30:00,83.299,83.392,83.293,83.304,192000000.0
2008-01-29 18:45:00,83.282,83.34,83.268,83.292,194600000.0
2008-01-29 19:00:00,83.303,83.375,83.289,83.292,210400000.0
2008-01-29 19:15:00,83.292,83.294,83.155,83.17,209600000.0
2008-01-29 19:30:00,83.179,83.219,83.151,83.19,196800000.0
2008-01-29 19:45:00,83.162,83.24,83.157,83.175,191400000.0
2008-01-29 20:00:00,83.169,83.227,83.135,83.141,195600000.0
2008-01-29 20:15:00,83.108,83.156,83.084,83.136,182800000.0
2008-01-29 20:30:00,83.13,83.197,83.116,83.175,213000000.0
2008-01-29 20:45:00,83.192,83.192,83.094,83.094,174600000.0
2008-01-29 21:00:00,83.101,83.133,83.042,83.13,196800000.0
2008-01-29 21:15:00,83.104,83.177,83.095,83.169,194400000.0
2008-01-29 21:30:00,83.164,83.169,83.094,83.101,204800000.0
2008-01-29 21:45:00,83.115,83.156,83.048,83.146,183200000.0
2008-01-29 22:00:00,83.134,83.279,83.072,83.228,186400000.0
2008-01-29 22:15:00,83.231,83.331,83.227,83.243,183800000.0
2008-01-29 22:30:00,83.243,83.277,83.196,83.208,194600000.0
2008-01-29 22:45:00,83.205,83.258,83.193,83.246,189200000.0
2008-01-29 23:00:00,83.248,83.32,83.223,83.32,192800000.0
2008-01-29 23:15:00,83.301,83.388,83.293,83.372,197800000.0
2008-01-29 23:30:00,83.389,83.427,83.315,83.349,198200000.0
2008-01-29 23:45:00,83.341,83.342,83.234,83.317,190000000.0
2008-01-30 00:00:00,83.329,83.338,83.189,83.206,189600000.0
2008-01-30 00:15:00,83.223,83.239,83.113,83.163,189200000.0
2008-01-30 00:30:00,83.164,83.232,83.074,83.089,194200000.0
2008-01-30 00:45:00,83.106,83.189,83.022,83.11,197600000.0
2008-01-30 01:00:00,83.09,83.137,83.007,83.129,184800000.0
2008-01-30 01:15:00,83.148,83.234,83.148,83.193,193800000.0
2008-01-30 01:30:00,83.199,83.236,83.06,83.214,193600000.0
2008-01-30 01:45:00,83.218,83.245,83.153,83.194,206600000.0
2008-01-30 02:00:00,83.208,83.208,83.075,83.075,219200000.0
2008-01-30 02:15:00,83.089,83.09,82.922,83.019,203000000.0
2008-01-30 02:30:00,83.021,83.128,82.978,83.121,213200000.0
2008-01-30 02:45:00,83.119,83.128,83.042,83.045,226000000.0
2008-01-30 03:00:00,83.036,83.075,82.983,83.0,224200000.0
2008-01-30 03:15:00,83.018,83.018,82.968,82.993,198800000.0
2008-01-30 03:30:00,83.002,83.035,82.979,82.989,248200000.0
2008-01-30 03:45:00,82.991,83.078,82.943,83.078,194600000.0
2008-01-30 04:00:00,83.095,83.101,82.973,82.977,184800000.0
2008-01-30 04:15:00,82.975,82.993,82.894,82.923,231800000.0
2008-01-30 04:30:00,82.931,83.129,82.865,83.129,203000000.0
2008-01-30 04:45:00,83.132,83.203,83.088,83.129,234000000.0
2008-01-30 05:00:00,83.125,83.137,83.082,83.082,206200000.0
2008-01-30 05:15:00,83.082,83.089,83.005,83.017,227600000.0
2008-01-30 05:30:00,83.004,83.063,82.986,83.012,192800000.0
2008-01-30 05:45:00,83.014,83.071,82.964,83.028,204800000.0
2008-01-30 06:00:00,83.02,83.025,82.875,82.878,217000000.0
2008-01-30 06:15:00,82.85,82.985,82.831,82.937,202000000.0
2008-01-30 06:30:00,82.933,82.984,82.92,82.935,234400000.0
2008-01-30 06:45:00,82.933,82.933,82.833,82.899,209600000.0
2008-01-30 07:00:00,82.916,82.921,82.878,82.899,211200000.0
2008-01-30 07:15:00,82.894,82.92,82.88,82.892,192800000.0
2008-01-30 07:30:00,82.887,82.926,82.86,82.895,241600000.0
2008-01-30 07:45:00,82.923,82.94,82.875,82.939,263200000.0
2008-01-30 08:00:00,82.949,83.063,82.937,82.973,220600000.0
2008-01-30 08:15:00,82.977,82.984,82.858,82.906,192400000.0
2008-01-30 08:30:00,82.903,82.933,82.829,82.857,288800000.0
2008-01-30 08:45:00,82.85,82.881,82.814,82.841,355400000.0
2008-01-30 09:00:00,82.828,82.828,82.72,82.791,340400000.0
2008-01-30 09:15:00,82.786,82.855,82.759,82.799,735200000.0
2008-01-30 09:30:00,82.789,82.896,82.789,82.872,531600000.0
2008-01-30 09:45:00,82.866,82.881,82.797,82.799,435400000.0
2008-01-30 10:00:00,82.788,82.952,82.767,82.869,612800000.0
2008-01-30 10:15:00,82.881,82.892,82.774,82.87,553200000.0
2008-01-30 10:30:00,82.876,83.009,82.873,82.958,403200000.0
2008-01-30 10:45:00,82.956,82.978,82.904,82.96,623800000.0
2008-01-30 11:00:00,82.955,83.047,82.921,82.921,569600000.0
2008-01-30 11:15:00,82.928,82.952,82.827,82.869,592200000.0
2008-01-30 11:30:00,82.864,82.875,82.779,82.86,439800000.0
2008-01-30 11:45:00,82.872,83.113,82.872,83.113,601400000.0
2008-01-30 12:00:00,83.106,83.158,83.062,83.115,384000000.0
2008-01-30 12:15:00,83.116,83.144,82.988,83.025,609000000.0
2008-01-30 12:30:00,83.119,83.209,83.029,83.153,457800000.0
2008-01-30 12:45:00,83.145,83.214,83.081,83.133,336000000.0
2008-01-30 13:00:00,83.13,83.222,83.108,83.206,269400000.0
2008-01-30 13:15:00,83.2,83.234,83.135,83.135,368400000.0
2008-01-30 13:30:00,83.139,83.213,83.121,83.191,326400000.0
2008-01-30 13:45:00,83.181,83.275,83.181,83.259,373800000.0
2008-01-30 14:00:00,83.264,83.339,83.253,83.31,281800000.0
2008-01-30 14:15:00,83.3,83.306,83.159,83.232,312200000.0
2008-01-30 14:30:00,83.219,83.271,83.108,83.144,210800000.0
2008-01-30 14:45:00,83.122,83.228,83.12,83.222,206600000.0
2008-01-30 15:00:00,83.217,83.287,83.153,83.254,200800000.0
2008-01-30 15:15:00,83.309,83.602,83.309,83.564,211200000.0
2008-01-30 15:30:00,83.503,83.562,83.38,83.558,209800000.0
2008-01-30 15:45:00,83.545,83.591,83.462,83.472,191800000.0
2008-01-30 16:00:00,83.476,83.605,83.458,83.585,195000000.0
2008-01-30 16:15:00,83.574,83.805,83.546,83.805,193000000.0
2008-01-30 16:30:00,83.818,83.873,83.773,83.839,200800000.0
2008-01-30 16:45:00,83.829,83.989,83.819,83.989,216400000.0
2008-01-30 17:00:00,83.984,83.987,83.843,83.922,204600000.0
2008-01-30 17:15:00,83.937,84.005,83.809,83.84,186000000.0
2008-01-30 17:30:00,83.835,83.842,83.723,83.77,186000000.0
2008-01-30 17:45:00,83.778,83.85,83.739,83.816,196000000.0
2008-01-30 18:00:00,83.806,83.876,83.718,83.806,206200000.0
2008-01-30 18:15:00,83.791,83.827,83.655,83.717,193800000.0
2008-01-30 18:30:00,83.698,83.767,83.685,83.763,192000000.0
2008-01-30 18:45:00,83.764,83.775,83.698,83.762,194000000.0
2008-01-30 19:00:00,83.755,83.796,83.738,83.78,206800000.0
2008-01-30 19:15:00,83.755,83.789,83.724,83.766,207600000.0
2008-01-30 19:30:00,83.776,83.785,83.724,83.785,203000000.0
2008-01-30 19:45:00,83.785,83.799,83.751,83.769,200200000.0
2008-01-30 20:00:00,83.736,83.778,83.735,83.761,195400000.0
2008-01-30 20:15:00,83.761,83.805,83.743,83.775,188400000.0
2008-01-30 20:30:00,83.783,84.25,83.72,83.733,210200000.0
2008-01-30 20:45:00,83.725,83.788,83.673,83.739,174200000.0
2008-01-30 21:00:00,83.74,83.836,83.601,83.601,193800000.0
2008-01-30 21:15:00,83.697,84.549,83.697,84.441,194800000.0
2008-01-30 21:30:00,84.42,84.42,83.954,84.242,206600000.0
2008-01-30 21:45:00,84.226,84.513,84.152,84.513,196200000.0
2008-01-30 22:00:00,84.465,84.668,84.359,84.56,180800000.0
2008-01-30 22:15:00,84.546,84.562,84.303,84.347,182400000.0
2008-01-30 22:30:00,84.371,84.393,83.944,83.944,195200000.0
2008-01-30 22:45:00,83.879,83.941,83.511,83.614,188600000.0
2008-01-30 23:00:00,83.618,83.865,83.508,83.669,193200000.0
2008-01-30 23:15:00,83.672,83.758,83.627,83.688,198400000.0
2008-01-30 23:30:00,83.694,83.697,83.462,83.502,197200000.0
2008-01-30 23:45:00,83.512,83.553,83.299,83.309,190400000.0
2008-01-31 00:00:00,83.252,83.272,83.111,83.111,188000000.0
2008-01-31 00:15:00,83.103,83.119,82.95,83.016,190400000.0
2008-01-31 00:30:00,83.0,83.06,82.901,82.952,195600000.0
2008-01-31 00:45:00,82.951,83.106,82.871,83.078,201400000.0
2008-01-31 01:00:00,83.065,83.115,82.806,82.913,184600000.0
2008-01-31 01:15:00,82.902,82.91,82.479,82.488,194000000.0
2008-01-31 01:30:00,82.519,82.686,82.444,82.454,194000000.0
2008-01-31 01:45:00,82.472,82.544,82.274,82.529,206000000.0
2008-01-31 02:00:00,82.53,82.804,82.53,82.769,219200000.0
2008-01-31 02:15:00,82.769,82.853,82.69,82.828,202800000.0
2008-01-31 02:30:00,82.812,82.879,82.784,82.835,212800000.0
2008-01-31 02:45:00,82.826,82.838,82.609,82.831,224400000.0
2008-01-31 03:00:00,82.859,83.306,82.859,83.164,223800000.0
2008-01-31 03:15:00,83.145,83.262,83.097,83.167,199400000.0
2008-01-31 03:30:00,83.214,83.283,83.012,83.033,249200000.0
2008-01-31 03:45:00,83.049,83.174,83.003,83.152,193200000.0
2008-01-31 04:00:00,83.158,83.201,83.099,83.124,179400000.0
2008-01-31 04:15:00,83.102,83.191,83.033,83.182,231200000.0
2008-01-31 04:30:00,83.176,83.186,83.105,83.179,205000000.0
2008-01-31 04:45:00,83.178,83.178,83.066,83.087,233600000.0
2008-01-31 05:00:00,83.064,83.073,82.957,82.97,206400000.0
2008-01-31 05:15:00,82.972,82.978,82.821,82.922,225000000.0
2008-01-31 05:30:00,82.914,82.996,82.897,82.958,188000000.0
2008-01-31 05:45:00,82.961,83.131,82.935,83.13,203600000.0
2008-01-31 06:00:00,83.123,83.264,83.123,83.224,217000000.0
2008-01-31 06:15:00,83.197,83.324,83.185,83.198,203600000.0
2008-01-31 06:30:00,83.19,83.214,83.139,83.142,234400000.0
2008-01-31 06:45:00,83.15,83.218,83.125,83.141,208200000.0
2008-01-31 07:00:00,83.144,83.214,83.089,83.169,211000000.0
2008-01-31 07:15:00,83.159,83.261,83.149,83.173,196000000.0
2008-01-31 07:30:00,83.181,83.296,83.181,83.259,245000000.0
2008-01-31 07:45:00,83.277,83.382,83.214,83.371,263200000.0
2008-01-31 08:00:00,83.351,83.394,83.164,83.176,220600000.0
2008-01-31 08:15:00,83.198,83.281,83.15,83.281,193600000.0
2008-01-31 08:30:00,83.27,83.288,83.145,83.276,291600000.0
2008-01-31 08:45:00,83.288,83.45,83.28,83.395,354600000.0
2008-01-31 09:00:00,83.377,83.564,83.341,83.521,341000000.0
2008-01-31 09:15:00,83.508,83.537,83.4,83.431,741200000.0
2008-01-31 09:30:00,83.428,83.598,83.415,83.598,526800000.0
2008-01-31 09:45:00,83.558,83.711,83.5,83.626,438200000.0
2008-01-31 10:00:00,83.654,83.735,83.652,83.654,611800000.0
2008-01-31 10:15:00,83.665,83.717,83.585,83.619,553000000.0
2008-01-31 10:30:00,83.64,83.706,83.607,83.607,404000000.0
2008-01-31 10:45:00,83.599,83.599,83.354,83.436,629000000.0
2008-01-31 11:00:00,83.439,83.448,83.285,83.35,572200000.0
2008-01-31 11:15:00,83.346,83.387,83.267,83.309,593400000.0
2008-01-31 11:30:00,83.289,83.42,83.289,83.364,442000000.0
2008-01-31 11:45:00,83.367,83.509,83.329,83.509,601600000.0
2008-01-31 12:00:00,83.527,83.541,83.395,83.49,384000000.0
2008-01-31 12:15:00,83.508,83.61,83.412,83.487,606400000.0
2008-01-31 12:30:00,83.592,83.65,83.501,83.556,458200000.0
2008-01-31 12:45:00,83.554,83.614,83.509,83.525,336800000.0
2008-01-31 13:00:00,83.524,83.524,83.364,83.366,268200000.0
2008-01-31 13:15:00,83.382,83.391,83.22,83.357,367200000.0
2008-01-31 13:30:00,83.37,83.423,83.12,83.207,325200000.0
2008-01-31 13:45:00,83.203,83.203,83.093,83.127,372400000.0
2008-01-31 14:00:00,83.114,83.194,83.071,83.097,282600000.0
2008-01-31 14:15:00,83.111,83.12,83.032,83.096,311600000.0
2008-01-31 14:30:00,83.082,83.222,82.985,83.17,210200000.0
2008-01-31 14:45:00,83.154,83.167,83.036,83.129,207000000.0
2008-01-31 15:00:00,83.126,83.259,83.109,83.237,201000000.0
2008-01-31 15:15:00,83.249,83.284,83.121,83.218,210000000.0
2008-01-31 15:30:00,83.18,83.18,82.633,82.791,209600000.0
2008-01-31 15:45:00,82.775,82.81,82.649,82.666,192400000.0
2008-01-31 16:00:00,82.67,82.856,82.533,82.782,196600000.0
2008-01-31 16:15:00,82.816,82.839,82.554,82.573,194200000.0
2008-01-31 16:30:00,82.546,82.8,82.516,82.785,201000000.0
2008-01-31 16:45:00,82.783,83.223,82.668,83.223,218400000.0
2008-01-31 17:00:00,83.193,83.416,83.048,83.411,204800000.0
2008-01-31 17:15:00,83.402,83.405,83.118,83.39,187600000.0
2008-01-31 17:30:00,83.4,83.412,83.249,83.249,187000000.0
2008-01-31 17:45:00,83.239,83.326,83.2,83.249,193400000.0
2008-01-31 18:00:00,83.264,83.464,83.264,83.352,206400000.0
2008-01-31 18:15:00,83.348,83.762,83.33,83.724,192400000.0
2008-01-31 18:30:00,83.712,83.915,83.629,83.915,189000000.0
2008-01-31 18:45:00,83.956,84.156,83.944,84.103,194800000.0
2008-01-31 19:00:00,84.116,84.142,83.783,83.902,200400000.0
2008-01-31 19:15:00,83.898,83.898,83.736,83.764,208400000.0
2008-01-31 19:30:00,83.8,83.966,83.758,83.8,203000000.0
2008-01-31 19:45:00,83.787,83.903,83.738,83.828,198800000.0
2008-01-31 20:00:00,83.846,83.85,83.711,83.762,193400000.0
2008-01-31 20:15:00,83.759,83.775,83.673,83.735,185400000.0
2008-01-31 20:30:00,83.731,83.912,83.723,83.899,211400000.0
2008-01-31 20:45:00,83.89,83.924,83.79,83.844,173800000.0
2008-01-31 21:00:00,83.852,83.891,83.805,83.891,197200000.0
2008-01-31 21:15:00,83.884,83.968,83.828,83.854,195600000.0
2008-01-31 21:30:00,83.879,83.914,83.702,83.719,195000000.0
2008-01-31 21:45:00,83.743,83.911,83.701,83.911,182800000.0
2008-01-31 22:00:00,83.887,83.995,83.844,83.995,187200000.0
2008-01-31 22:15:00,84.003,84.028,83.952,83.988,188200000.0
2008-01-31 22:30:00,84.01,84.08,83.989,84.079,193800000.0
2008-01-31 22:45:00,84.085,84.09,83.704,83.824,188800000.0
2008-01-31 23:00:00,83.811,83.894,83.744,83.791,192800000.0
2008-01-31 23:15:00,83.789,83.978,83.698,83.972,199200000.0
2008-01-31 23:30:00,83.952,83.993,83.821,83.86,197200000.0
2008-01-31 23:45:00,83.848,83.862,83.696,83.789,190200000.0
2008-02-01 00:00:00,83.781,83.794,83.721,83.785,188000000.0
2008-02-01 00:15:00,83.78,83.79,83.656,83.679,189800000.0
2008-02-01 00:30:00,83.687,83.718,83.664,83.669,197200000.0
2008-02-01 00:45:00,83.664,83.714,83.656,83.668,198800000.0
2008-02-01 01:00:00,83.679,83.781,83.621,83.77,184800000.0
2008-02-01 01:15:00,83.765,83.896,83.721,83.896,193600000.0
2008-02-01 01:30:00,83.909,83.909,83.691,83.758,194800000.0
2008-02-01 01:45:00,83.755,83.769,83.583,83.596,206200000.0
2008-02-01 02:00:00,83.572,83.673,83.558,83.641,219200000.0
2008-02-01 02:15:00,83.622,83.734,83.552,83.722,202000000.0
2008-02-01 02:30:00,83.734,83.803,83.723,83.748,209800000.0
2008-02-01 02:45:00,83.74,83.778,83.672,83.684,224400000.0
2008-02-01 03:00:00,83.647,83.654,83.56,83.641,224400000.0
2008-02-01 03:15:00,83.646,83.703,83.628,83.633,199400000.0
2008-02-01 03:30:00,83.654,83.685,83.632,83.685,247800000.0
2008-02-01 03:45:00,83.698,83.779,83.651,83.763,194600000.0
2008-02-01 04:00:00,83.766,83.814,83.709,83.806,179600000.0
2008-02-01 04:15:00,83.826,83.861,83.77,83.793,232200000.0
2008-02-01 04:30:00,83.79,83.835,83.73,83.819,204000000.0
2008-02-01 04:45:00,83.821,83.852,83.784,83.834,232400000.0
2008-02-01 05:00:00,83.831,83.97,83.816,83.948,206400000.0
2008-02-01 05:15:00,83.959,84.005,83.857,83.924,226600000.0
2008-02-01 05:30:00,83.922,83.929,83.79,83.807,187000000.0
2008-02-01 05:45:00,83.822,83.872,83.802,83.831,205600000.0
2008-02-01 06:00:00,83.816,83.831,83.683,83.708,215800000.0
2008-02-01 06:15:00,83.718,83.746,83.621,83.685,203800000.0
2008-02-01 06:30:00,83.69,83.696,83.614,83.669,245600000.0
2008-02-01 06:45:00,83.685,83.719,83.629,83.662,208800000.0
2008-02-01 07:00:00,83.654,83.678,83.629,83.645,211000000.0
2008-02-01 07:15:00,83.652,83.746,83.643,83.712,194600000.0
2008-02-01 07:30:00,83.703,83.823,83.69,83.785,242400000.0
2008-02-01 07:45:00,83.801,83.824,83.735,83.782,264200000.0
2008-02-01 08:00:00,83.772,83.832,83.725,83.811,222200000.0
2008-02-01 08:15:00,83.803,83.82,83.668,83.708,193400000.0
2008-02-01 08:30:00,83.702,83.878,83.697,83.858,289000000.0
2008-02-01 08:45:00,83.854,83.958,83.834,83.949,354800000.0
2008-02-01 09:00:00,83.926,83.946,83.843,83.922,340400000.0
2008-02-01 09:15:00,83.914,83.923,83.791,83.804,739600000.0
2008-02-01 09:30:00,83.8,83.867,83.779,83.813,530200000.0
2008-02-01 09:45:00,83.82,83.978,83.82,83.978,438000000.0
2008-02-01 10:00:00,83.957,84.081,83.877,84.081,611000000.0
2008-02-01 10:15:00,84.093,84.217,84.065,84.129,552600000.0
2008-02-01 10:30:00,84.154,84.199,84.081,84.098,401800000.0
2008-02-01 10:45:00,84.1,84.104,84.038,84.076,626400000.0
2008-02-01 11:00:00,84.077,84.191,84.051,84.184,574000000.0
2008-02-01 11:15:00,84.174,84.278,84.128,84.243,594600000.0
2008-02-01 11:30:00,84.256,84.294,84.184,84.184,440200000.0
2008-02-01 11:45:00,84.184,84.188,84.073,84.085,601000000.0
2008-02-01 12:00:00,84.091,84.242,84.077,84.145,386400000.0
2008-02-01 12:15:00,84.124,84.139,84.009,84.027,609600000.0
2008-02-01 12:30:00,84.11,84.156,84.018,84.146,458200000.0
2008-02-01 12:45:00,84.132,84.187,84.127,84.14,337200000.0
2008-02-01 13:00:00,84.141,84.163,84.008,84.011,268600000.0
2008-02-01 13:15:00,84.018,84.158,84.016,84.097,365600000.0
2008-02-01 13:30:00,84.112,84.344,84.112,84.228,327000000.0
2008-02-01 13:45:00,84.219,84.334,84.16,84.313,371600000.0
2008-02-01 14:00:00,84.314,84.328,84.24,84.252,283600000.0
2008-02-01 14:15:00,84.267,84.342,84.19,84.342,312400000.0
2008-02-01 14:30:00,84.344,84.377,84.234,84.329,210400000.0
2008-02-01 14:45:00,84.318,84.539,84.311,84.483,205200000.0
2008-02-01 15:00:00,84.467,84.472,84.134,84.322,199600000.0
2008-02-01 15:15:00,84.325,84.398,84.117,84.353,211200000.0
2008-02-01 15:30:00,83.948,83.948,83.51,83.652,210000000.0
2008-02-01 15:45:00,83.603,83.837,83.504,83.656,190800000.0
2008-02-01 16:00:00,83.659,83.746,83.522,83.699,197200000.0
2008-02-01 16:15:00,83.688,83.811,83.528,83.691,192400000.0
2008-02-01 16:30:00,83.697,83.872,83.638,83.719,201400000.0
2008-02-01 16:45:00,83.732,84.039,83.732,84.021,218200000.0
2008-02-01 17:00:00,84.122,84.391,84.122,84.261,203600000.0
2008-02-01 17:15:00,84.258,84.292,84.027,84.027,188000000.0
2008-02-01 17:30:00,83.992,84.095,83.777,83.912,187600000.0
2008-02-01 17:45:00,83.909,84.166,83.831,84.136,194800000.0
2008-02-01 18:00:00,84.137,84.292,84.017,84.292,205800000.0
2008-02-01 18:15:00,84.323,84.602,84.179,84.504,193600000.0
2008-02-01 18:30:00,84.447,84.58,84.382,84.534,191800000.0
2008-02-01 18:45:00,84.574,84.598,84.398,84.417,195400000.0
2008-02-01 19:00:00,84.416,84.465,84.223,84.223,203200000.0
2008-02-01 19:15:00,84.225,84.343,84.195,84.309,209800000.0
2008-02-01 19:30:00,84.313,84.314,84.18,84.209,200800000.0
2008-02-01 19:45:00,84.199,84.218,83.925,84.024,192400000.0
2008-02-01 20:00:00,84.013,84.245,84.005,84.229,196400000.0
2008-02-01 20:15:00,84.241,84.32,84.237,84.285,182400000.0
2008-02-01 20:30:00,84.259,84.324,84.159,84.185,221200000.0
2008-02-01 20:45:00,84.195,84.323,84.161,84.182,173200000.0
2008-02-01 21:00:00,84.176,84.255,84.157,84.223,196200000.0
2008-02-01 21:15:00,84.213,84.322,84.195,84.269,195600000.0
2008-02-01 21:30:00,84.292,84.449,84.281,84.417,199200000.0
2008-02-01 21:45:00,84.407,84.445,84.31,84.434,189000000.0
2008-02-01 22:00:00,84.421,84.493,84.352,84.418,181600000.0
2008-02-01 22:15:00,84.418,84.49,84.341,84.477,192200000.0
2008-02-01 22:30:00,84.477,84.551,84.465,84.537,195200000.0
2008-02-01 22:45:00,84.544,84.572,84.507,84.572,190600000.0
2008-02-01 23:00:00,84.57,84.594,84.527,84.572,192400000.0
2008-02-01 23:15:00,84.577,84.661,84.538,84.641,198800000.0
2008-02-01 23:30:00,84.655,84.655,84.504,84.608,198400000.0
2008-02-01 23:45:00,84.599,84.657,84.555,84.563,190400000.0
2008-02-04 00:00:00,84.359,84.362,84.202,84.33,189200000.0
2008-02-04 00:15:00,84.344,84.506,84.344,84.432,189800000.0
2008-02-04 00:30:00,84.415,84.505,84.4,84.437,197200000.0
2008-02-04 00:45:00,84.431,84.453,84.35,84.35,195200000.0
2008-02-04 01:00:00,84.369,84.386,84.257,84.358,182800000.0
2008-02-04 01:15:00,84.362,84.487,84.362,84.466,194400000.0
2008-02-04 01:30:00,84.463,84.463,84.341,84.397,193600000.0
2008-02-04 01:45:00,84.39,84.398,84.287,84.354,206400000.0
2008-02-04 02:00:00,84.359,84.54,84.318,84.54,208000000.0
2008-02-04 02:15:00,84.533,84.578,84.439,84.478,193400000.0
2008-02-04 02:30:00,84.496,84.552,84.388,84.423,193000000.0
2008-02-04 02:45:00,84.424,84.601,84.36,84.581,183200000.0
2008-02-04 03:00:00,84.582,84.593,84.517,84.584,198200000.0
2008-02-04 03:15:00,84.592,84.777,84.592,84.694,197600000.0
2008-02-04 03:30:00,84.691,84.721,84.635,84.69,190800000.0
2008-02-04 03:45:00,84.707,84.71,84.522,84.522,189200000.0
2008-02-04 04:00:00,84.531,84.541,84.398,84.409,190200000.0
2008-02-04 04:15:00,84.411,84.524,84.386,84.516,197600000.0
2008-02-04 04:30:00,84.508,84.568,84.427,84.557,198400000.0
2008-02-04 04:45:00,84.567,84.63,84.547,84.592,193800000.0
2008-02-04 05:00:00,84.594,84.606,84.546,84.597,187600000.0
2008-02-04 05:15:00,84.593,84.633,84.569,84.617,193600000.0
2008-02-04 05:30:00,84.619,84.653,84.59,84.64,182200000.0
2008-02-04 05:45:00,84.627,84.648,84.421,84.525,170000000.0
2008-02-04 06:00:00,84.529,84.575,84.439,84.514,177400000.0
2008-02-04 06:15:00,84.511,84.586,84.497,84.502,194600000.0
2008-02-04 06:30:00,84.502,84.554,84.501,84.554,192800000.0
2008-02-04 06:45:00,84.558,84.578,84.418,84.435,191400000.0
2008-02-04 07:00:00,84.423,84.476,84.365,84.454,174400000.0
2008-02-04 07:15:00,84.469,84.502,84.436,84.494,212200000.0
2008-02-04 07:30:00,84.5,84.53,84.392,84.4,181200000.0
2008-02-04 07:45:00,84.385,84.48,84.374,84.446,196000000.0
2008-02-04 08:00:00,84.441,84.596,84.426,84.579,192000000.0
2008-02-04 08:15:00,84.565,84.571,84.412,84.468,198000000.0
2008-02-04 08:30:00,84.464,84.526,84.399,84.518,207800000.0
2008-02-04 08:45:00,84.527,84.566,84.47,84.562,200000000.0
2008-02-04 09:00:00,84.559,84.691,84.53,84.691,194200000.0
2008-02-04 09:15:00,84.701,84.773,84.66,84.759,192400000.0
2008-02-04 09:30:00,84.757,84.795,84.575,84.609,193400000.0
2008-02-04 09:45:00,84.619,84.747,84.58,84.666,205600000.0
2008-02-04 10:00:00,84.664,84.817,84.592,84.755,194800000.0
2008-02-04 10:15:00,84.749,84.79,84.698,84.734,186600000.0
2008-02-04 10:30:00,84.72,84.863,84.72,84.819,186000000.0
2008-02-04 10:45:00,84.818,84.846,84.645,84.723,203600000.0
2008-02-04 11:00:00,84.719,84.719,84.606,84.692,216600000.0
2008-02-04 11:15:00,84.684,84.855,84.659,84.843,201600000.0
2008-02-04 11:30:00,84.829,84.915,84.801,84.81,194400000.0
2008-02-04 11:45:00,84.807,84.873,84.778,84.788,195800000.0
2008-02-04 12:00:00,84.768,84.891,84.734,84.826,192000000.0
2008-02-04 12:15:00,84.822,84.917,84.807,84.834,211200000.0
2008-02-04 12:30:00,84.827,84.855,84.641,84.793,211000000.0
2008-02-04 12:45:00,84.859,84.896,84.841,84.888,201000000.0
2008-02-04 13:00:00,84.897,84.986,84.893,84.968,206600000.0
2008-02-04 13:15:00,84.981,84.989,84.799,84.897,210600000.0
2008-02-04 13:30:00,84.899,84.92,84.841,84.871,312200000.0
2008-02-04 13:45:00,84.865,84.935,84.805,84.818,282000000.0
2008-02-04 14:00:00,84.81,84.854,84.787,84.787,372600000.0
2008-02-04 14:15:00,84.775,84.854,84.745,84.848,326000000.0
2008-02-04 14:30:00,84.837,84.845,84.727,84.73,367400000.0
2008-02-04 14:45:00,84.737,84.872,84.734,84.861,269400000.0
2008-02-04 15:00:00,84.845,84.862,84.766,84.857,337400000.0
2008-02-04 15:15:00,84.876,84.935,84.827,84.92,458400000.0
2008-02-04 15:30:00,84.851,84.978,84.783,84.907,606600000.0
2008-02-04 15:45:00,84.894,84.917,84.864,84.908,384000000.0
2008-02-04 16:00:00,84.917,85.054,84.917,85.016,602000000.0
2008-02-04 16:15:00,85.02,85.064,84.972,84.997,442200000.0
2008-02-04 16:30:00,84.999,85.019,84.837,84.883,593600000.0
2008-02-04 16:45:00,84.872,85.048,84.818,85.048,572000000.0
2008-02-04 17:00:00,85.05,85.056,84.81,84.917,626200000.0
2008-02-04 17:15:00,84.906,84.945,84.846,84.851,403800000.0
2008-02-04 17:30:00,84.82,84.864,84.705,84.864,550000000.0
2008-02-04 17:45:00,84.877,84.907,84.858,84.883,612800000.0
2008-02-04 18:00:00,84.858,84.879,84.746,84.79,436000000.0
2008-02-04 18:15:00,84.803,84.934,84.803,84.84,530800000.0
2008-02-04 18:30:00,84.82,84.88,84.731,84.776,738400000.0
2008-02-04 18:45:00,84.788,84.898,84.777,84.792,341000000.0
2008-02-04 19:00:00,84.79,84.811,84.732,84.778,355400000.0
2008-02-04 19:15:00,84.77,84.779,84.631,84.637,289400000.0
2008-02-04 19:30:00,84.632,84.709,84.567,84.653,193600000.0
2008-02-04 19:45:00,84.645,84.664,84.615,84.618,221800000.0
2008-02-04 20:00:00,84.623,84.684,84.564,84.638,262800000.0
2008-02-04 20:15:00,84.639,84.679,84.574,84.614,241600000.0
2008-02-04 20:30:00,84.611,84.646,84.585,84.617,194600000.0
2008-02-04 20:45:00,84.607,84.607,84.538,84.597,211400000.0
2008-02-04 21:00:00,84.619,84.619,84.498,84.531,209000000.0
2008-02-04 21:15:00,84.532,84.604,84.495,84.579,234600000.0
2008-02-04 21:30:00,84.571,84.588,84.474,84.577,203000000.0
2008-02-04 21:45:00,84.584,84.654,84.578,84.649,216600000.0
2008-02-04 22:00:00,84.62,84.643,84.566,84.637,205000000.0
2008-02-04 22:15:00,84.631,84.67,84.622,84.646,186800000.0
2008-02-04 22:30:00,84.65,84.663,84.605,84.653,226800000.0
2008-02-04 22:45:00,84.654,84.655,84.583,84.586,206400000.0
2008-02-04 23:00:00,84.595,84.597,84.514,84.529,232800000.0
2008-02-04 23:15:00,84.534,84.582,84.49,84.553,204600000.0
2008-02-04 23:30:00,84.544,84.554,84.458,84.521,231400000.0
2008-02-04 23:45:00,84.532,84.649,84.517,84.635,180800000.0
2008-02-05 00:00:00,84.614,84.637,84.498,84.538,195000000.0
2008-02-05 00:15:00,84.555,84.6,84.519,84.577,246800000.0
2008-02-05 00:30:00,84.565,84.584,84.49,84.516,200200000.0
2008-02-05 00:45:00,84.517,84.569,84.479,84.551,223000000.0
2008-02-05 01:00:00,84.551,84.565,84.451,84.519,226000000.0
2008-02-05 01:15:00,84.528,84.583,84.514,84.559,212600000.0
2008-02-05 01:30:00,84.561,84.581,84.529,84.564,203600000.0
2008-02-05 01:45:00,84.563,84.587,84.526,84.548,217600000.0
2008-02-05 02:00:00,84.555,84.603,84.521,84.531,205000000.0
2008-02-05 02:15:00,84.525,84.594,84.484,84.582,194000000.0
2008-02-05 02:30:00,84.58,84.587,84.482,84.538,193600000.0
2008-02-05 02:45:00,84.547,84.606,84.495,84.524,187600000.0
2008-02-05 03:00:00,84.512,84.539,84.445,84.538,197400000.0
2008-02-05 03:15:00,84.528,84.553,84.469,84.502,196400000.0
2008-02-05 03:30:00,84.507,84.572,84.485,84.541,190400000.0
2008-02-05 03:45:00,84.531,84.573,84.517,84.558,189600000.0
2008-02-05 04:00:00,84.554,84.61,84.504,84.584,189800000.0
2008-02-05 04:15:00,84.594,84.602,84.449,84.585,198400000.0
2008-02-05 04:30:00,84.561,84.595,84.459,84.57,199200000.0
2008-02-05 04:45:00,84.575,84.577,84.464,84.486,193800000.0
2008-02-05 05:00:00,84.496,84.603,84.471,84.603,195400000.0
2008-02-05 05:15:00,84.594,84.627,84.496,84.501,174800000.0
2008-02-05 05:30:00,84.518,84.618,84.427,84.614,184400000.0
2008-02-05 05:45:00,84.594,84.61,84.492,84.565,175200000.0
2008-02-05 06:00:00,84.557,84.674,84.536,84.543,180000000.0
2008-02-05 06:15:00,84.533,84.739,84.527,84.653,197200000.0
2008-02-05 06:30:00,84.66,84.711,84.576,84.698,193600000.0
2008-02-05 06:45:00,84.7,84.705,84.582,84.603,191400000.0
2008-02-05 07:00:00,84.616,84.649,84.584,84.624,180600000.0
2008-02-05 07:15:00,84.62,84.8,84.56,84.596,215800000.0
2008-02-05 07:30:00,84.591,84.78,84.591,84.658,187600000.0
2008-02-05 07:45:00,84.658,84.852,84.658,84.846,195600000.0
2008-02-05 08:00:00,84.835,84.839,84.73,84.792,191400000.0
2008-02-05 08:15:00,84.8,84.826,84.692,84.733,207400000.0
2008-02-05 08:30:00,84.725,84.828,84.69,84.807,208600000.0
2008-02-05 08:45:00,84.8,84.86,84.753,84.833,205600000.0
2008-02-05 09:00:00,84.81,84.93,84.81,84.925,195600000.0
2008-02-05 09:15:00,84.909,84.943,84.859,84.94,189400000.0
2008-02-05 09:30:00,84.928,84.973,84.833,84.835,192800000.0
2008-02-05 09:45:00,84.838,84.889,84.791,84.88,205600000.0
2008-02-05 10:00:00,84.893,85.024,84.807,85.022,195200000.0
2008-02-05 10:15:00,84.993,85.065,84.931,85.055,187000000.0
2008-02-05 10:30:00,85.052,85.084,84.996,85.036,186600000.0
2008-02-05 10:45:00,85.041,85.115,84.976,85.059,204600000.0
2008-02-05 11:00:00,85.065,85.143,85.013,85.134,218000000.0
2008-02-05 11:15:00,85.119,85.119,84.828,84.911,200400000.0
2008-02-05 11:30:00,84.901,84.922,84.799,84.887,191600000.0
2008-02-05 11:45:00,84.89,84.957,84.836,84.927,198000000.0
2008-02-05 12:00:00,84.931,84.99,84.877,84.884,192400000.0
2008-02-05 12:15:00,84.905,85.08,84.837,85.074,208400000.0
2008-02-05 12:30:00,85.087,85.094,84.824,84.868,209600000.0
2008-02-05 12:45:00,84.874,84.935,84.795,84.801,199400000.0
2008-02-05 13:00:00,84.804,84.916,84.804,84.843,204400000.0
2008-02-05 13:15:00,84.869,84.989,84.85,84.938,211600000.0
2008-02-05 13:30:00,84.905,84.931,84.795,84.852,311200000.0
2008-02-05 13:45:00,84.846,84.891,84.784,84.887,283000000.0
2008-02-05 14:00:00,84.893,84.904,84.757,84.876,373200000.0
2008-02-05 14:15:00,84.862,84.862,84.726,84.748,327200000.0
2008-02-05 14:30:00,84.726,84.726,84.413,84.504,367200000.0
2008-02-05 14:45:00,84.512,84.587,84.498,84.507,268600000.0
2008-02-05 15:00:00,84.517,84.656,84.483,84.624,336000000.0
2008-02-05 15:15:00,84.623,84.77,84.623,84.723,459000000.0
2008-02-05 15:30:00,84.633,84.814,84.604,84.629,608400000.0
2008-02-05 15:45:00,84.61,84.635,84.081,84.095,385000000.0
2008-02-05 16:00:00,84.072,84.072,83.774,83.774,602800000.0
2008-02-05 16:15:00,83.706,83.867,83.706,83.795,441800000.0
2008-02-05 16:30:00,83.801,83.85,83.495,83.646,591800000.0
2008-02-05 16:45:00,83.654,83.862,83.534,83.811,570200000.0
2008-02-05 17:00:00,83.748,83.795,83.692,83.739,624400000.0
2008-02-05 17:15:00,83.736,83.84,83.68,83.84,400600000.0
2008-02-05 17:30:00,83.865,83.89,83.703,83.76,552000000.0
2008-02-05 17:45:00,83.777,83.814,83.663,83.795,610200000.0
2008-02-05 18:00:00,83.782,83.833,83.695,83.83,437200000.0
2008-02-05 18:15:00,83.819,83.823,83.703,83.704,529000000.0
2008-02-05 18:30:00,83.708,83.807,83.662,83.675,739400000.0
2008-02-05 18:45:00,83.687,83.936,83.678,83.93,341800000.0
2008-02-05 19:00:00,83.927,83.943,83.859,83.904,354800000.0
2008-02-05 19:15:00,83.901,83.91,83.698,83.711,290000000.0
2008-02-05 19:30:00,83.713,83.752,83.609,83.623,193600000.0
2008-02-05 19:45:00,83.621,83.736,83.603,83.73,221800000.0
2008-02-05 20:00:00,83.718,83.772,83.538,83.591,264200000.0
2008-02-05 20:15:00,83.587,83.617,83.481,83.488,246200000.0
2008-02-05 20:30:00,83.507,83.565,83.472,83.524,195600000.0
2008-02-05 20:45:00,83.506,83.558,83.447,83.557,210600000.0
2008-02-05 21:00:00,83.574,83.615,83.533,83.569,203000000.0
2008-02-05 21:15:00,83.578,83.661,83.558,83.632,234400000.0
2008-02-05 21:30:00,83.637,83.823,83.579,83.798,203600000.0
2008-02-05 21:45:00,83.772,83.773,83.692,83.699,216800000.0
2008-02-05 22:00:00,83.653,83.653,83.493,83.509,203600000.0
2008-02-05 22:15:00,83.527,83.635,83.501,83.517,183800000.0
2008-02-05 22:30:00,83.552,83.618,83.42,83.42,226600000.0
2008-02-05 22:45:00,83.392,83.392,83.126,83.166,206200000.0
2008-02-05 23:00:00,83.198,83.297,83.191,83.228,233200000.0
2008-02-05 23:15:00,83.227,83.284,83.202,83.257,205000000.0
2008-02-05 23:30:00,83.231,83.383,83.231,83.381,232200000.0
2008-02-05 23:45:00,83.336,83.489,83.308,83.412,180600000.0
2008-02-06 00:00:00,83.396,83.422,83.294,83.397,195600000.0
2008-02-06 00:15:00,83.411,83.419,83.31,83.39,247200000.0
2008-02-06 00:30:00,83.378,83.404,83.283,83.299,199400000.0
2008-02-06 00:45:00,83.289,83.351,83.195,83.33,223200000.0
2008-02-06 01:00:00,83.348,83.389,83.035,83.038,225400000.0
2008-02-06 01:15:00,83.04,83.163,83.04,83.081,213600000.0
2008-02-06 01:30:00,83.094,83.238,83.068,83.218,202000000.0
2008-02-06 01:45:00,83.23,83.311,83.165,83.241,218600000.0
2008-02-06 02:00:00,83.24,83.381,83.238,83.344,202600000.0
2008-02-06 02:15:00,83.341,83.424,83.323,83.409,192200000.0
2008-02-06 02:30:00,83.398,83.437,83.369,83.425,193600000.0
2008-02-06 02:45:00,83.435,83.469,83.341,83.345,177800000.0
2008-02-06 03:00:00,83.322,83.334,83.249,83.25,201000000.0
2008-02-06 03:15:00,83.272,83.284,83.215,83.233,195000000.0
2008-02-06 03:30:00,83.236,83.252,83.142,83.229,190400000.0
2008-02-06 03:45:00,83.23,83.349,83.205,83.273,189000000.0
2008-02-06 04:00:00,83.284,83.341,83.206,83.327,190200000.0
2008-02-06 04:15:00,83.328,83.405,83.3,83.356,197800000.0
2008-02-06 04:30:00,83.348,83.449,83.274,83.395,197600000.0
2008-02-06 04:45:00,83.403,83.415,83.357,83.374,195200000.0
2008-02-06 05:00:00,83.376,83.46,83.357,83.383,190000000.0
2008-02-06 05:15:00,83.382,83.428,83.349,83.381,180800000.0
2008-02-06 05:30:00,83.367,83.38,83.331,83.374,181800000.0
2008-02-06 05:45:00,83.369,83.373,83.254,83.283,180600000.0
2008-02-06 06:00:00,83.305,83.376,83.244,83.368,174200000.0
2008-02-06 06:15:00,83.358,83.368,83.297,83.317,194600000.0
2008-02-06 06:30:00,83.317,83.35,83.24,83.285,197000000.0
2008-02-06 06:45:00,83.3,83.311,83.215,83.237,188200000.0
2008-02-06 07:00:00,83.234,83.269,83.142,83.269,182400000.0
2008-02-06 07:15:00,83.277,83.285,83.169,83.17,212000000.0
2008-02-06 07:30:00,83.173,83.237,83.173,83.232,172800000.0
2008-02-06 07:45:00,83.222,83.222,83.126,83.127,201800000.0
2008-02-06 08:00:00,83.134,83.188,83.117,83.139,190800000.0
2008-02-06 08:15:00,83.15,83.173,83.083,83.167,203000000.0
2008-02-06 08:30:00,83.16,83.194,83.145,83.182,209600000.0
2008-02-06 08:45:00,83.187,83.234,83.119,83.204,203200000.0
2008-02-06 09:00:00,83.193,83.246,83.151,83.213,194600000.0
2008-02-06 09:15:00,83.208,83.356,83.181,83.351,192000000.0
2008-02-06 09:30:00,83.351,83.351,83.22,83.301,193400000.0
2008-02-06 09:45:00,83.31,83.31,82.757,82.937,206800000.0
2008-02-06 10:00:00,82.939,83.036,82.817,82.859,194600000.0
2008-02-06 10:15:00,82.925,83.095,82.881,83.083,187400000.0
2008-02-06 10:30:00,83.07,83.082,82.903,83.045,187200000.0
2008-02-06 10:45:00,83.05,83.373,82.999,83.367,205200000.0
2008-02-06 11:00:00,83.372,83.372,83.2,83.275,218400000.0
2008-02-06 11:15:00,83.248,83.268,83.136,83.192,200800000.0
2008-02-06 11:30:00,83.193,83.204,82.919,82.966,192400000.0
2008-02-06 11:45:00,82.99,83.047,82.85,82.899,196600000.0
2008-02-06 12:00:00,82.912,83.172,82.888,83.137,192000000.0
2008-02-06 12:15:00,83.157,83.231,83.046,83.105,209600000.0
2008-02-06 12:30:00,83.1,83.285,83.099,83.273,210400000.0
2008-02-06 12:45:00,83.277,83.385,83.239,83.243,202000000.0
2008-02-06 13:00:00,83.232,83.393,83.185,83.364,206200000.0
2008-02-06 13:15:00,83.392,83.517,83.36,83.483,211600000.0
2008-02-06 13:30:00,83.494,83.59,83.482,83.56,311800000.0
2008-02-06 13:45:00,83.522,83.551,83.421,83.423,281800000.0
2008-02-06 14:00:00,83.423,83.523,83.349,83.482,371400000.0
2008-02-06 14:15:00,83.479,83.506,83.441,83.487,326600000.0
2008-02-06 14:30:00,83.468,83.538,83.455,83.473,367800000.0
2008-02-06 14:45:00,83.477,83.547,83.463,83.531,269600000.0
2008-02-06 15:00:00,83.533,83.538,83.451,83.456,337800000.0
2008-02-06 15:15:00,83.464,83.566,83.425,83.536,456800000.0
2008-02-06 15:30:00,83.484,83.897,83.484,83.886,607200000.0
2008-02-06 15:45:00,83.892,83.907,83.708,83.881,385400000.0
2008-02-06 16:00:00,83.876,83.882,83.656,83.689,600800000.0
2008-02-06 16:15:00,83.682,83.818,83.678,83.751,441200000.0
2008-02-06 16:30:00,83.764,83.941,83.692,83.722,590800000.0
2008-02-06 16:45:00,83.706,83.763,83.538,83.631,571800000.0
2008-02-06 17:00:00,83.643,83.927,83.643,83.766,626400000.0
2008-02-06 17:15:00,83.774,83.825,83.749,83.778,403000000.0
2008-02-06 17:30:00,83.765,83.815,83.676,83.801,549400000.0
2008-02-06 17:45:00,83.805,83.906,83.683,83.683,611600000.0
2008-02-06 18:00:00,83.683,83.72,83.581,83.581,439200000.0
2008-02-06 18:15:00,83.63,83.743,83.616,83.71,530000000.0
2008-02-06 18:30:00,83.704,83.751,83.668,83.729,741200000.0
2008-02-06 18:45:00,83.731,83.783,83.712,83.782,343000000.0
2008-02-06 19:00:00,83.807,83.84,83.697,83.739,353400000.0
2008-02-06 19:15:00,83.717,83.737,83.662,83.666,289400000.0
2008-02-06 19:30:00,83.68,83.755,83.651,83.654,192200000.0
2008-02-06 19:45:00,83.661,83.779,83.65,83.743,221800000.0
2008-02-06 20:00:00,83.744,83.768,83.646,83.717,264000000.0
2008-02-06 20:15:00,83.714,83.894,83.714,83.819,241000000.0
2008-02-06 20:30:00,83.821,83.821,83.592,83.652,195000000.0
2008-02-06 20:45:00,83.645,83.797,83.546,83.568,212000000.0
2008-02-06 21:00:00,83.584,83.704,83.521,83.54,205600000.0
2008-02-06 21:15:00,83.549,83.589,83.421,83.576,234400000.0
2008-02-06 21:30:00,83.579,83.63,83.462,83.625,201800000.0
2008-02-06 21:45:00,83.648,83.688,83.623,83.652,217000000.0
2008-02-06 22:00:00,83.65,83.673,83.617,83.618,205200000.0
2008-02-06 22:15:00,83.601,83.699,83.524,83.672,181200000.0
2008-02-06 22:30:00,83.679,83.679,83.467,83.488,227000000.0
2008-02-06 22:45:00,83.482,83.514,83.404,83.453,206200000.0
2008-02-06 23:00:00,83.472,83.5,83.41,83.493,232400000.0
2008-02-06 23:15:00,83.48,83.62,83.464,83.592,204600000.0
2008-02-06 23:30:00,83.586,83.74,83.514,83.657,229400000.0
2008-02-06 23:45:00,83.744,84.147,83.744,83.881,180200000.0
2008-02-07 00:00:00,83.851,83.898,83.782,83.79,194600000.0
2008-02-07 00:15:00,83.745,83.77,83.621,83.692,248000000.0
2008-02-07 00:30:00,83.676,83.692,83.639,83.684,200000000.0
2008-02-07 00:45:00,83.679,83.725,83.649,83.652,223400000.0
2008-02-07 01:00:00,83.655,83.774,83.655,83.736,224400000.0
2008-02-07 01:15:00,83.752,83.752,83.607,83.607,214000000.0
2008-02-07 01:30:00,83.59,83.616,83.466,83.475,203400000.0
2008-02-07 01:45:00,83.478,83.518,83.418,83.437,219000000.0
2008-02-07 02:00:00,83.406,83.476,83.392,83.438,205200000.0
2008-02-07 02:15:00,83.43,83.498,83.357,83.491,193600000.0
2008-02-07 02:30:00,83.502,83.549,83.413,83.449,193200000.0
2008-02-07 02:45:00,83.448,83.533,83.428,83.481,177400000.0
2008-02-07 03:00:00,83.505,83.533,83.328,83.328,197600000.0
2008-02-07 03:15:00,83.313,83.393,83.31,83.374,195600000.0
2008-02-07 03:30:00,83.374,83.383,83.214,83.26,188000000.0
2008-02-07 03:45:00,83.242,83.332,83.225,83.332,189600000.0
2008-02-07 04:00:00,83.337,83.41,83.308,83.357,190200000.0
2008-02-07 04:15:00,83.361,83.446,83.323,83.406,197800000.0
2008-02-07 04:30:00,83.413,83.454,83.346,83.406,198800000.0
2008-02-07 04:45:00,83.405,83.497,83.4,83.473,193400000.0
2008-02-07 05:00:00,83.467,83.478,83.403,83.416,185600000.0
2008-02-07 05:15:00,83.42,83.44,83.398,83.436,174800000.0
2008-02-07 05:30:00,83.423,83.507,83.421,83.49,187000000.0
2008-02-07 05:45:00,83.487,83.57,83.483,83.544,185600000.0
2008-02-07 06:00:00,83.552,83.583,83.457,83.578,181600000.0
2008-02-07 06:15:00,83.571,83.636,83.556,83.6,196800000.0
2008-02-07 06:30:00,83.6,83.749,83.593,83.739,191600000.0
2008-02-07 06:45:00,83.71,83.71,83.626,83.679,189600000.0
2008-02-07 07:00:00,83.678,83.719,83.641,83.717,173600000.0
2008-02-07 07:15:00,83.717,83.78,83.708,83.767,212600000.0
2008-02-07 07:30:00,83.761,83.87,83.761,83.867,173800000.0
2008-02-07 07:45:00,83.868,83.939,83.835,83.862,195400000.0
2008-02-07 08:00:00,83.877,83.993,83.858,83.977,191400000.0
2008-02-07 08:15:00,83.998,84.156,83.998,84.139,195000000.0
2008-02-07 08:30:00,84.157,84.41,84.157,84.216,209000000.0
2008-02-07 08:45:00,84.23,84.242,84.142,84.165,204800000.0
2008-02-07 09:00:00,84.171,84.273,84.141,84.273,194200000.0
2008-02-07 09:15:00,84.275,84.302,84.252,84.282,190800000.0
2008-02-07 09:30:00,84.298,84.355,84.166,84.279,193000000.0
2008-02-07 09:45:00,84.29,84.29,84.082,84.16,205000000.0
2008-02-07 10:00:00,84.139,84.193,84.031,84.16,195600000.0
2008-02-07 10:15:00,84.152,84.312,84.148,84.31,187000000.0
2008-02-07 10:30:00,84.294,84.309,84.065,84.154,187000000.0
2008-02-07 10:45:00,84.136,84.22,84.069,84.13,205000000.0
2008-02-07 11:00:00,84.107,84.212,84.085,84.118,218800000.0
2008-02-07 11:15:00,84.107,84.226,84.072,84.156,201600000.0
2008-02-07 11:30:00,84.162,84.275,84.133,84.177,193400000.0
2008-02-07 11:45:00,84.196,84.196,84.013,84.061,197200000.0
2008-02-07 12:00:00,84.054,84.054,83.956,83.98,191200000.0
2008-02-07 12:15:00,83.991,84.039,83.888,83.95,209000000.0
2008-02-07 12:30:00,83.953,83.953,83.664,83.676,211600000.0
2008-02-07 12:45:00,83.691,83.708,83.576,83.639,201600000.0
2008-02-07 13:00:00,83.654,83.671,83.513,83.581,205800000.0
2008-02-07 13:15:00,83.621,83.621,83.377,83.425,210800000.0
2008-02-07 13:30:00,83.414,83.606,83.398,83.591,311800000.0
2008-02-07 13:45:00,83.596,83.709,83.564,83.709,282400000.0
2008-02-07 14:00:00,83.741,83.858,83.704,83.704,374000000.0
2008-02-07 14:15:00,83.7,83.734,83.573,83.689,326000000.0
2008-02-07 14:30:00,83.654,83.662,83.499,83.537,367000000.0
2008-02-07 14:45:00,83.542,83.576,82.998,83.096,268200000.0
2008-02-07 15:00:00,83.095,83.266,83.095,83.204,338000000.0
2008-02-07 15:15:00,83.228,83.238,82.897,82.982,458800000.0
2008-02-07 15:30:00,82.914,83.357,82.883,83.333,607000000.0
2008-02-07 15:45:00,83.314,83.422,83.181,83.38,386000000.0
2008-02-07 16:00:00,83.393,83.863,83.393,83.81,601400000.0
2008-02-07 16:15:00,83.843,83.866,83.677,83.765,442400000.0
2008-02-07 16:30:00,83.771,83.959,83.743,83.821,591400000.0
2008-02-07 16:45:00,83.817,83.819,83.625,83.688,574800000.0
2008-02-07 17:00:00,83.696,84.21,83.696,84.053,627000000.0
2008-02-07 17:15:00,84.047,84.383,84.047,84.278,402400000.0
2008-02-07 17:30:00,84.277,84.303,84.108,84.136,550000000.0
2008-02-07 17:45:00,84.137,84.28,84.126,84.254,610800000.0
2008-02-07 18:00:00,84.235,84.251,84.12,84.221,436600000.0
2008-02-07 18:15:00,84.233,84.253,84.165,84.228,529000000.0
2008-02-07 18:30:00,84.232,84.381,84.174,84.279,739200000.0
2008-02-07 18:45:00,84.269,84.337,84.2,84.327,342000000.0
2008-02-07 19:00:00,84.347,84.629,84.322,84.567,354200000.0
2008-02-07 19:15:00,84.529,84.6,84.464,84.564,290600000.0
2008-02-07 19:30:00,84.556,84.879,84.556,84.784,193000000.0
2008-02-07 19:45:00,84.799,84.959,84.786,84.815,222200000.0
2008-02-07 20:00:00,84.792,84.899,84.721,84.765,264800000.0
2008-02-07 20:15:00,84.741,85.006,84.63,84.939,240800000.0
2008-02-07 20:30:00,84.924,84.94,84.799,84.874,193400000.0
2008-02-07 20:45:00,84.889,85.083,84.889,85.077,210600000.0
2008-02-07 21:00:00,85.066,85.192,84.868,84.868,206600000.0
2008-02-07 21:15:00,84.873,84.931,84.763,84.827,234600000.0
2008-02-07 21:30:00,84.817,84.817,84.25,84.534,202600000.0
2008-02-07 21:45:00,84.538,84.538,84.428,84.469,217400000.0
2008-02-07 22:00:00,84.431,84.431,84.223,84.401,206000000.0
2008-02-07 22:15:00,84.395,84.632,84.395,84.556,187600000.0
2008-02-07 22:30:00,84.566,84.636,84.436,84.436,226200000.0
2008-02-07 22:45:00,84.399,84.57,84.385,84.57,206400000.0
2008-02-07 23:00:00,84.573,84.597,84.497,84.593,234000000.0
2008-02-07 23:15:00,84.591,84.661,84.557,84.637,205200000.0
2008-02-07 23:30:00,84.645,84.667,84.592,84.667,231800000.0
2008-02-07 23:45:00,84.669,84.746,84.625,84.746,179000000.0
2008-02-08 00:00:00,84.726,84.734,84.61,84.632,195600000.0
2008-02-08 00:15:00,84.623,84.624,84.497,84.543,246400000.0
2008-02-08 00:30:00,84.52,84.587,84.52,84.567,200000000.0
2008-02-08 00:45:00,84.55,84.565,84.452,84.515,223400000.0
2008-02-08 01:00:00,84.511,84.532,84.461,84.468,226000000.0
2008-02-08 01:15:00,84.48,84.561,84.453,84.561,212600000.0
2008-02-08 01:30:00,84.557,84.573,84.406,84.429,204400000.0
2008-02-08 01:45:00,84.433,84.433,84.37,84.374,219000000.0
2008-02-08 02:00:00,84.367,84.394,84.312,84.394,202600000.0
2008-02-08 02:15:00,84.379,84.456,84.256,84.3,190000000.0
2008-02-08 02:30:00,84.309,84.435,84.3,84.395,194400000.0
2008-02-08 02:45:00,84.4,84.554,84.264,84.54,176800000.0
2008-02-08 03:00:00,84.527,84.654,84.493,84.647,197800000.0
2008-02-08 03:15:00,84.658,84.658,84.524,84.539,196200000.0
2008-02-08 03:30:00,84.557,84.703,84.557,84.681,193000000.0
2008-02-08 03:45:00,84.686,84.697,84.623,84.662,188800000.0
2008-02-08 04:00:00,84.663,84.756,84.638,84.738,191000000.0
2008-02-08 04:15:00,84.745,84.745,84.624,84.679,197800000.0
2008-02-08 04:30:00,84.671,84.704,84.593,84.701,197200000.0
2008-02-08 04:45:00,84.679,84.802,84.676,84.789,192800000.0
2008-02-08 05:00:00,84.792,84.792,84.717,84.776,193000000.0
2008-02-08 05:15:00,84.78,84.781,84.727,84.78,181200000.0
2008-02-08 05:30:00,84.791,84.808,84.719,84.733,178600000.0
2008-02-08 05:45:00,84.748,84.769,84.667,84.686,180400000.0
2008-02-08 06:00:00,84.688,84.698,84.561,84.677,178000000.0
2008-02-08 06:15:00,84.678,84.704,84.604,84.612,197000000.0
2008-02-08 06:30:00,84.602,84.692,84.572,84.674,200200000.0
2008-02-08 06:45:00,84.661,84.678,84.634,84.653,198000000.0
2008-02-08 07:00:00,84.652,84.68,84.609,84.618,176400000.0
2008-02-08 07:15:00,84.616,84.677,84.614,84.645,212800000.0
2008-02-08 07:30:00,84.65,84.664,84.591,84.615,178600000.0
2008-02-08 07:45:00,84.607,84.618,84.547,84.596,201400000.0
2008-02-08 08:00:00,84.606,84.606,84.5,84.587,192000000.0
2008-02-08 08:15:00,84.59,84.648,84.543,84.648,199800000.0
2008-02-08 08:30:00,84.654,84.702,84.654,84.664,210800000.0
2008-02-08 08:45:00,84.662,84.759,84.641,84.707,204200000.0
2008-02-08 09:00:00,84.715,84.858,84.708,84.842,194600000.0
2008-02-08 09:15:00,84.851,84.94,84.831,84.845,191800000.0
2008-02-08 09:30:00,84.86,84.875,84.694,84.716,191600000.0
2008-02-08 09:45:00,84.73,84.779,84.614,84.709,206400000.0
2008-02-08 10:00:00,84.703,84.782,84.562,84.782,194000000.0
2008-02-08 10:15:00,84.804,84.876,84.732,84.851,186600000.0
2008-02-08 10:30:00,84.843,84.905,84.77,84.878,186000000.0
2008-02-08 10:45:00,84.869,84.879,84.707,84.812,205200000.0
2008-02-08 11:00:00,84.819,84.87,84.77,84.832,215800000.0
2008-02-08 11:15:00,84.837,84.882,84.767,84.817,201800000.0
2008-02-08 11:30:00,84.799,84.799,84.685,84.74,194400000.0
2008-02-08 11:45:00,84.744,84.793,84.621,84.621,197800000.0
2008-02-08 12:00:00,84.601,84.649,84.526,84.599,191200000.0
2008-02-08 12:15:00,84.612,84.612,84.351,84.464,209400000.0
2008-02-08 12:30:00,84.45,84.458,84.242,84.335,210800000.0
2008-02-08 12:45:00,84.332,84.332,84.225,84.278,201800000.0
2008-02-08 13:00:00,84.277,84.308,84.081,84.103,205800000.0
2008-02-08 13:15:00,84.095,84.186,84.051,84.125,210800000.0
2008-02-08 13:30:00,84.122,84.276,84.122,84.276,312800000.0
2008-02-08 13:45:00,84.291,84.428,84.291,84.39,283200000.0
2008-02-08 14:00:00,84.389,84.506,84.319,84.319,373400000.0
2008-02-08 14:15:00,84.335,84.353,84.169,84.238,325200000.0
2008-02-08 14:30:00,84.237,84.389,84.237,84.374,369600000.0
2008-02-08 14:45:00,84.357,84.435,84.353,84.381,268200000.0
2008-02-08 15:00:00,84.372,84.458,84.338,84.395,337400000.0
2008-02-08 15:15:00,84.398,84.398,84.197,84.299,461800000.0
2008-02-08 15:30:00,84.21,84.32,84.162,84.243,608200000.0
2008-02-08 15:45:00,84.261,84.333,84.217,84.257,384800000.0
2008-02-08 16:00:00,84.247,84.272,84.234,84.242,599600000.0
2008-02-08 16:15:00,84.248,84.269,84.184,84.237,440800000.0
2008-02-08 16:30:00,84.257,84.327,84.205,84.275,591200000.0
2008-02-08 16:45:00,84.272,84.529,84.26,84.527,572800000.0
2008-02-08 17:00:00,84.52,84.609,84.441,84.517,626000000.0
2008-02-08 17:15:00,84.523,84.609,84.448,84.602,402800000.0
2008-02-08 17:30:00,84.576,84.667,84.527,84.658,550200000.0
2008-02-08 17:45:00,84.674,84.885,84.667,84.885,611800000.0
2008-02-08 18:00:00,84.906,85.07,84.878,84.998,437000000.0
2008-02-08 18:15:00,85.012,85.017,84.895,84.979,527400000.0
2008-02-08 18:30:00,84.977,84.988,84.75,84.752,740600000.0
2008-02-08 18:45:00,84.736,84.741,84.508,84.545,342800000.0
2008-02-08 19:00:00,84.555,84.696,84.541,84.631,353800000.0
2008-02-08 19:15:00,84.612,84.671,84.499,84.671,289400000.0
2008-02-08 19:30:00,84.706,84.753,84.65,84.717,192400000.0
2008-02-08 19:45:00,84.716,84.79,84.624,84.79,219400000.0
2008-02-08 20:00:00,84.809,84.809,84.604,84.666,263400000.0
2008-02-08 20:15:00,84.679,84.75,84.536,84.596,242000000.0
2008-02-08 20:30:00,84.602,84.602,84.398,84.474,194400000.0
2008-02-08 20:45:00,84.479,84.681,84.464,84.635,210600000.0
2008-02-08 21:00:00,84.622,84.653,84.565,84.578,204000000.0
2008-02-08 21:15:00,84.573,84.656,84.513,84.605,243800000.0
2008-02-08 21:30:00,84.592,84.657,84.522,84.583,202400000.0
2008-02-08 21:45:00,84.586,84.6,84.522,84.522,216000000.0
2008-02-08 22:00:00,84.497,84.512,84.42,84.473,204200000.0
2008-02-08 22:15:00,84.462,84.51,84.411,84.445,184000000.0
2008-02-08 22:30:00,84.47,84.567,84.468,84.523,227800000.0
2008-02-08 22:45:00,84.529,84.605,84.484,84.515,206800000.0
2008-02-08 23:00:00,84.543,84.562,84.487,84.487,233000000.0
2008-02-08 23:15:00,84.47,84.526,84.444,84.522,204800000.0
2008-02-08 23:30:00,84.52,84.52,84.439,84.464,230800000.0
2008-02-08 23:45:00,84.458,84.617,84.439,84.538,180800000.0
2008-02-11 00:00:00,84.415,84.542,84.401,84.537,194600000.0
2008-02-11 00:15:00,84.55,84.762,84.543,84.673,246200000.0
2008-02-11 00:30:00,84.639,84.734,84.546,84.72,200400000.0
2008-02-11 00:45:00,84.684,84.724,84.621,84.658,223800000.0
2008-02-11 01:00:00,84.659,84.7,84.533,84.591,220000000.0
2008-02-11 01:15:00,84.597,84.653,84.564,84.571,212400000.0
2008-02-11 01:30:00,84.583,84.587,84.493,84.557,204000000.0
2008-02-11 01:45:00,84.573,84.685,84.565,84.677,218000000.0
2008-02-11 02:00:00,84.665,84.684,84.62,84.671,197200000.0
2008-02-11 02:15:00,84.667,84.675,84.474,84.538,193400000.0
2008-02-11 02:30:00,84.533,84.695,84.496,84.671,193200000.0
2008-02-11 02:45:00,84.711,84.786,84.597,84.692,183400000.0
2008-02-11 03:00:00,84.71,84.778,84.654,84.667,198200000.0
2008-02-11 03:15:00,84.699,84.725,84.635,84.725,197200000.0
2008-02-11 03:30:00,84.735,84.791,84.704,84.762,189400000.0
2008-02-11 03:45:00,84.768,84.78,84.694,84.76,188800000.0
2008-02-11 04:00:00,84.749,84.774,84.62,84.694,190400000.0
2008-02-11 04:15:00,84.698,84.703,84.532,84.616,198000000.0
2008-02-11 04:30:00,84.617,84.659,84.506,84.584,197800000.0
2008-02-11 04:45:00,84.606,84.664,84.565,84.617,193400000.0
2008-02-11 05:00:00,84.616,84.618,84.536,84.585,194000000.0
2008-02-11 05:15:00,84.557,84.622,84.505,84.601,183200000.0
2008-02-11 05:30:00,84.596,84.602,84.521,84.536,175200000.0
2008-02-11 05:45:00,84.535,84.586,84.492,84.573,181200000.0
2008-02-11 06:00:00,84.576,84.635,84.479,84.597,182600000.0
2008-02-11 06:15:00,84.571,84.584,84.512,84.578,202000000.0
2008-02-11 06:30:00,84.575,84.575,84.429,84.459,190200000.0
2008-02-11 06:45:00,84.469,84.491,84.434,84.454,198800000.0
2008-02-11 07:00:00,84.459,84.485,84.364,84.436,179600000.0
2008-02-11 07:15:00,84.433,84.478,84.394,84.472,212600000.0
2008-02-11 07:30:00,84.479,84.503,84.355,84.394,184400000.0
2008-02-11 07:45:00,84.393,84.454,84.334,84.453,195600000.0
2008-02-11 08:00:00,84.457,84.551,84.441,84.482,191400000.0
2008-02-11 08:15:00,84.475,84.516,84.418,84.516,196400000.0
2008-02-11 08:30:00,84.501,84.564,84.483,84.535,208800000.0
2008-02-11 08:45:00,84.538,84.604,84.524,84.545,202000000.0
2008-02-11 09:00:00,84.537,84.619,84.518,84.588,194600000.0
2008-02-11 09:15:00,84.604,84.667,84.536,84.544,193000000.0
2008-02-11 09:30:00,84.554,84.582,84.08,84.379,199000000.0
2008-02-11 09:45:00,84.329,84.329,83.942,84.07,205400000.0
2008-02-11 10:00:00,84.066,84.126,83.915,84.116,194600000.0
2008-02-11 10:15:00,84.113,84.14,83.963,83.984,184200000.0
2008-02-11 10:30:00,83.99,84.156,83.941,84.156,187400000.0
2008-02-11 10:45:00,84.149,84.316,84.138,84.228,203000000.0
2008-02-11 11:00:00,84.242,84.347,84.086,84.086,218000000.0
2008-02-11 11:15:00,84.084,84.207,83.973,83.973,200800000.0
2008-02-11 11:30:00,83.964,83.984,83.865,83.981,194000000.0
2008-02-11 11:45:00,84.009,84.192,84.006,84.132,196000000.0
2008-02-11 12:00:00,84.147,84.207,84.101,84.2,192600000.0
2008-02-11 12:15:00,84.187,84.247,84.136,84.247,209200000.0
2008-02-11 12:30:00,84.254,84.308,84.152,84.21,210000000.0
2008-02-11 12:45:00,84.204,84.255,84.174,84.228,200400000.0
2008-02-11 13:00:00,84.225,84.234,84.11,84.137,205200000.0
2008-02-11 13:15:00,84.171,84.239,84.093,84.173,211400000.0
2008-02-11 13:30:00,84.185,84.21,84.14,84.163,310000000.0
2008-02-11 13:45:00,84.166,84.18,84.013,84.09,282200000.0
2008-02-11 14:00:00,84.083,84.151,84.021,84.151,373400000.0
2008-02-11 14:15:00,84.147,84.222,84.086,84.201,326800000.0
2008-02-11 14:30:00,84.2,84.332,84.185,84.233,366000000.0
2008-02-11 14:45:00,84.229,84.497,84.226,84.477,267800000.0
2008-02-11 15:00:00,84.489,84.503,84.44,84.462,338200000.0
2008-02-11 15:15:00,84.471,84.519,84.376,84.471,459000000.0
2008-02-11 15:30:00,84.407,84.537,84.339,84.424,610400000.0
2008-02-11 15:45:00,84.42,84.441,84.268,84.307,386000000.0
2008-02-11 16:00:00,84.307,84.307,84.154,84.168,600000000.0
2008-02-11 16:15:00,84.189,84.245,84.186,84.198,440200000.0
2008-02-11 16:30:00,84.213,84.326,84.174,84.23,590600000.0
2008-02-11 16:45:00,84.217,84.222,84.008,84.066,572000000.0
2008-02-11 17:00:00,84.078,84.092,83.895,83.955,627600000.0
2008-02-11 17:15:00,83.964,83.992,83.907,83.99,402800000.0
2008-02-11 17:30:00,83.983,84.11,83.952,84.088,551400000.0
2008-02-11 17:45:00,84.09,84.247,84.09,84.234,610400000.0
2008-02-11 18:00:00,84.235,84.356,84.158,84.339,438000000.0
2008-02-11 18:15:00,84.343,84.356,84.252,84.299,530000000.0
2008-02-11 18:30:00,84.277,84.277,84.084,84.096,737800000.0
2008-02-11 18:45:00,84.092,84.101,83.997,83.997,342400000.0
2008-02-11 19:00:00,84.004,84.2,84.004,84.16,355200000.0
2008-02-11 19:15:00,84.163,84.205,84.109,84.196,289400000.0
2008-02-11 19:30:00,84.183,84.279,84.108,84.279,193600000.0
2008-02-11 19:45:00,84.277,84.351,84.211,84.351,221600000.0
2008-02-11 20:00:00,84.361,84.387,84.262,84.354,263200000.0
2008-02-11 20:15:00,84.339,84.347,84.163,84.251,240800000.0
2008-02-11 20:30:00,84.26,84.303,84.237,84.27,194000000.0
2008-02-11 20:45:00,84.273,84.36,84.223,84.31,211600000.0
2008-02-11 21:00:00,84.289,84.306,84.228,84.306,209400000.0
2008-02-11 21:15:00,84.323,84.346,84.276,84.331,234600000.0
2008-02-11 21:30:00,84.327,84.333,84.176,84.271,202600000.0
2008-02-11 21:45:00,84.284,84.512,84.274,84.369,218800000.0
2008-02-11 22:00:00,84.35,84.356,84.292,84.326,204600000.0
2008-02-11 22:15:00,84.316,84.354,84.285,84.346,179600000.0
2008-02-11 22:30:00,84.335,84.337,84.253,84.278,226600000.0
2008-02-11 22:45:00,84.263,84.308,84.251,84.307,206000000.0
2008-02-11 23:00:00,84.307,84.437,84.295,84.436,234800000.0
2008-02-11 23:15:00,84.441,84.471,84.342,84.405,204000000.0
2008-02-11 23:30:00,84.396,84.403,84.309,84.33,230200000.0
2008-02-11 23:45:00,84.296,84.354,84.227,84.345,180000000.0
2008-02-12 00:00:00,84.343,84.365,84.203,84.25,195000000.0
2008-02-12 00:15:00,84.258,84.267,84.183,84.262,247200000.0
2008-02-12 00:30:00,84.246,84.315,84.216,84.271,200800000.0
2008-02-12 00:45:00,84.268,84.325,84.24,84.266,224600000.0
2008-02-12 01:00:00,84.265,84.284,84.139,84.223,225800000.0
2008-02-12 01:15:00,84.223,84.223,84.108,84.167,212000000.0
2008-02-12 01:30:00,84.18,84.193,84.11,84.133,204000000.0
2008-02-12 01:45:00,84.136,84.177,84.112,84.145,219200000.0
2008-02-12 02:00:00,84.136,84.136,84.064,84.099,204800000.0
2008-02-12 02:15:00,84.104,84.172,84.017,84.017,193400000.0
2008-02-12 02:30:00,83.988,84.146,83.988,84.127,193000000.0
2008-02-12 02:45:00,84.131,84.151,83.998,84.128,177600000.0
2008-02-12 03:00:00,84.127,84.127,84.047,84.08,198800000.0
2008-02-12 03:15:00,84.092,84.201,84.089,84.185,197800000.0
2008-02-12 03:30:00,84.166,84.199,84.092,84.188,190800000.0
2008-02-12 03:45:00,84.202,84.21,84.166,84.174,188200000.0
2008-02-12 04:00:00,84.145,84.175,84.067,84.12,189000000.0
2008-02-12 04:15:00,84.122,84.176,84.041,84.176,197200000.0
2008-02-12 04:30:00,84.176,84.217,84.115,84.179,199200000.0
2008-02-12 04:45:00,84.173,84.245,84.167,84.207,193400000.0
2008-02-12 05:00:00,84.212,84.236,84.199,84.215,189600000.0
2008-02-12 05:15:00,84.215,84.254,84.167,84.17,189800000.0
2008-02-12 05:30:00,84.185,84.236,84.17,84.229,171200000.0
2008-02-12 05:45:00,84.215,84.282,84.168,84.269,178400000.0
2008-02-12 06:00:00,84.273,84.298,84.168,84.274,188000000.0
2008-02-12 06:15:00,84.245,84.362,84.243,84.362,195400000.0
2008-02-12 06:30:00,84.365,84.395,84.315,84.332,192800000.0
2008-02-12 06:45:00,84.335,84.462,84.317,84.423,180200000.0
2008-02-12 07:00:00,84.419,84.45,84.33,84.374,184400000.0
2008-02-12 07:15:00,84.383,84.443,84.383,84.406,212400000.0
2008-02-12 07:30:00,84.426,84.441,84.4,84.423,178400000.0
2008-02-12 07:45:00,84.434,84.502,84.423,84.495,195600000.0
2008-02-12 08:00:00,84.492,84.553,84.478,84.506,191400000.0
2008-02-12 08:15:00,84.516,84.527,84.486,84.519,198400000.0
2008-02-12 08:30:00,84.503,84.526,84.456,84.481,209800000.0
2008-02-12 08:45:00,84.466,84.536,84.45,84.526,196800000.0
2008-02-12 09:00:00,84.532,84.649,84.492,84.558,194600000.0
2008-02-12 09:15:00,84.556,84.622,84.542,84.558,191800000.0
2008-02-12 09:30:00,84.561,84.562,84.413,84.501,193000000.0
2008-02-12 09:45:00,84.51,84.638,84.495,84.638,206200000.0
2008-02-12 10:00:00,84.627,84.654,84.535,84.551,197200000.0
2008-02-12 10:15:00,84.544,84.675,84.523,84.587,185400000.0
2008-02-12 10:30:00,84.58,84.634,84.432,84.548,187000000.0
2008-02-12 10:45:00,84.535,84.595,84.399,84.476,204600000.0
2008-02-12 11:00:00,84.472,84.527,84.296,84.394,217400000.0
2008-02-12 11:15:00,84.364,84.417,84.272,84.363,201600000.0
2008-02-12 11:30:00,84.354,84.424,84.317,84.371,193800000.0
2008-02-12 11:45:00,84.366,84.366,84.262,84.285,196200000.0
2008-02-12 12:00:00,84.292,84.457,84.289,84.455,191800000.0
2008-02-12 12:15:00,84.444,84.471,84.349,84.42,209400000.0
2008-02-12 12:30:00,84.421,84.448,84.316,84.431,212000000.0
2008-02-12 12:45:00,84.458,84.484,84.421,84.449,202400000.0
2008-02-12 13:00:00,84.461,84.623,84.46,84.499,205800000.0
2008-02-12 13:15:00,84.529,84.754,84.529,84.702,210600000.0
2008-02-12 13:30:00,84.686,84.727,84.65,84.72,310400000.0
2008-02-12 13:45:00,84.717,84.886,84.706,84.873,281000000.0
2008-02-12 14:00:00,84.871,85.121,84.855,85.025,372000000.0
2008-02-12 14:15:00,85.026,85.031,84.891,84.908,325000000.0
2008-02-12 14:30:00,84.905,84.993,84.887,84.9,368000000.0
2008-02-12 14:45:00,84.91,84.918,84.82,84.866,268400000.0
2008-02-12 15:00:00,84.896,85.236,84.858,85.081,337400000.0
2008-02-12 15:15:00,85.09,85.252,84.983,85.108,459400000.0
2008-02-12 15:30:00,85.023,85.122,84.955,85.039,609400000.0
2008-02-12 15:45:00,85.02,85.08,84.91,85.06,382600000.0
2008-02-12 16:00:00,85.069,85.225,85.051,85.051,598400000.0
2008-02-12 16:15:00,85.039,85.139,85.038,85.103,441200000.0
2008-02-12 16:30:00,85.087,85.087,84.938,84.992,594000000.0
2008-02-12 16:45:00,84.976,85.198,84.971,85.198,572000000.0
2008-02-12 17:00:00,85.208,85.275,85.167,85.273,625800000.0
2008-02-12 17:15:00,85.275,85.338,85.159,85.159,403000000.0
2008-02-12 17:30:00,85.156,85.227,85.117,85.201,553400000.0
2008-02-12 17:45:00,85.208,85.381,85.173,85.369,614200000.0
2008-02-12 18:00:00,85.341,85.341,85.185,85.284,438000000.0
2008-02-12 18:15:00,85.294,85.329,85.167,85.194,531200000.0
2008-02-12 18:30:00,85.183,85.372,85.179,85.319,740600000.0
2008-02-12 18:45:00,85.301,85.393,85.282,85.29,342600000.0
2008-02-12 19:00:00,85.294,85.322,85.177,85.184,355200000.0
2008-02-12 19:15:00,85.18,85.194,84.934,84.975,288200000.0
2008-02-12 19:30:00,84.969,84.971,84.878,84.878,192400000.0
2008-02-12 19:45:00,84.871,84.942,84.87,84.923,222800000.0
2008-02-12 20:00:00,84.917,85.037,84.917,85.015,264200000.0
2008-02-12 20:15:00,85.0,85.074,84.991,85.004,241600000.0
2008-02-12 20:30:00,84.992,85.018,84.968,85.012,194000000.0
2008-02-12 20:45:00,85.011,85.085,84.985,85.07,210600000.0
2008-02-12 21:00:00,85.071,85.099,85.045,85.091,202600000.0
2008-02-12 21:15:00,85.069,85.077,84.977,85.022,236600000.0
2008-02-12 21:30:00,85.023,85.025,84.78,84.858,202800000.0
2008-02-12 21:45:00,84.854,84.968,84.852,84.931,216400000.0
2008-02-12 22:00:00,84.94,84.952,84.858,84.882,204200000.0
2008-02-12 22:15:00,84.882,84.927,84.765,84.844,188200000.0
2008-02-12 22:30:00,84.857,84.858,84.734,84.748,226000000.0
2008-02-12 22:45:00,84.727,84.854,84.679,84.747,207400000.0
2008-02-12 23:00:00,84.741,84.811,84.661,84.767,233400000.0
2008-02-12 23:15:00,84.786,84.87,84.769,84.864,204600000.0
2008-02-12 23:30:00,84.873,84.88,84.786,84.866,232400000.0
2008-02-12 23:45:00,84.851,84.896,84.718,84.795,180800000.0
2008-02-13 00:00:00,84.784,84.794,84.636,84.66,195800000.0
2008-02-13 00:15:00,84.655,84.76,84.652,84.76,248200000.0
2008-02-13 00:30:00,84.74,84.774,84.652,84.664,199400000.0
2008-02-13 00:45:00,84.658,84.709,84.649,84.686,223400000.0
2008-02-13 01:00:00,84.687,84.869,84.685,84.82,225400000.0
2008-02-13 01:15:00,84.814,84.862,84.781,84.85,212600000.0
2008-02-13 01:30:00,84.86,84.876,84.66,84.66,203600000.0
2008-02-13 01:45:00,84.654,84.692,84.637,84.674,219200000.0
2008-02-13 02:00:00,84.676,84.764,84.655,84.732,206400000.0
2008-02-13 02:15:00,84.724,84.78,84.589,84.774,193000000.0
2008-02-13 02:30:00,84.769,84.835,84.769,84.831,193800000.0
2008-02-13 02:45:00,84.828,84.832,84.694,84.773,177200000.0
2008-02-13 03:00:00,84.743,84.771,84.729,84.737,198200000.0
2008-02-13 03:15:00,84.744,84.798,84.722,84.778,195600000.0
2008-02-13 03:30:00,84.783,84.812,84.708,84.808,189200000.0
2008-02-13 03:45:00,84.811,84.811,84.725,84.741,189200000.0
2008-02-13 04:00:00,84.734,84.748,84.58,84.694,189800000.0
2008-02-13 04:15:00,84.709,84.727,84.6,84.633,198400000.0
2008-02-13 04:30:00,84.628,84.657,84.499,84.553,197200000.0
2008-02-13 04:45:00,84.557,84.579,84.515,84.578,193400000.0
2008-02-13 05:00:00,84.58,84.61,84.552,84.581,187400000.0
2008-02-13 05:15:00,84.584,84.599,84.523,84.549,180800000.0
2008-02-13 05:30:00,84.562,84.598,84.513,84.537,182400000.0
2008-02-13 05:45:00,84.528,84.657,84.479,84.648,194000000.0
2008-02-13 06:00:00,84.657,84.722,84.599,84.619,192400000.0
2008-02-13 06:15:00,84.6,84.637,84.532,84.584,198400000.0
2008-02-13 06:30:00,84.591,84.624,84.541,84.548,196000000.0
2008-02-13 06:45:00,84.545,84.579,84.524,84.543,184800000.0
2008-02-13 07:00:00,84.533,84.534,84.416,84.534,175400000.0
2008-02-13 07:15:00,84.543,84.547,84.478,84.492,210400000.0
2008-02-13 07:30:00,84.502,84.569,84.501,84.547,184000000.0
2008-02-13 07:45:00,84.544,84.602,84.53,84.576,194600000.0
2008-02-13 08:00:00,84.56,84.584,84.502,84.555,191200000.0
2008-02-13 08:15:00,84.559,84.597,84.519,84.54,198800000.0
2008-02-13 08:30:00,84.532,84.536,84.151,84.258,209000000.0
2008-02-13 08:45:00,84.269,84.373,84.185,84.373,199200000.0
2008-02-13 09:00:00,84.372,84.396,84.285,84.332,194400000.0
2008-02-13 09:15:00,84.344,84.426,84.339,84.399,191800000.0
2008-02-13 09:30:00,84.386,84.386,84.193,84.363,194000000.0
2008-02-13 09:45:00,84.416,84.492,84.385,84.447,205800000.0
2008-02-13 10:00:00,84.435,84.441,84.125,84.135,195000000.0
2008-02-13 10:15:00,84.143,84.236,83.976,83.976,186000000.0
2008-02-13 10:30:00,83.941,84.097,83.927,84.053,186600000.0
2008-02-13 10:45:00,84.043,84.079,83.854,83.986,204000000.0
2008-02-13 11:00:00,84.0,84.204,84.0,84.051,216800000.0
2008-02-13 11:15:00,84.04,84.179,84.008,84.17,201600000.0
2008-02-13 11:30:00,84.161,84.214,84.105,84.189,193000000.0
2008-02-13 11:45:00,84.17,84.207,84.09,84.182,196400000.0
2008-02-13 12:00:00,84.192,84.4,84.166,84.391,192000000.0
2008-02-13 12:15:00,84.392,84.409,84.238,84.252,209000000.0
2008-02-13 12:30:00,84.246,84.473,84.246,84.449,210400000.0
2008-02-13 12:45:00,84.39,84.628,84.344,84.591,201400000.0
2008-02-13 13:00:00,84.597,84.6,84.408,84.424,205800000.0
2008-02-13 13:15:00,84.409,84.5,84.327,84.427,209800000.0
2008-02-13 13:30:00,84.43,84.648,84.415,84.621,312800000.0
2008-02-13 13:45:00,84.578,84.629,84.526,84.597,283000000.0
2008-02-13 14:00:00,84.6,84.721,84.565,84.718,373000000.0
2008-02-13 14:15:00,84.717,84.717,84.64,84.692,324400000.0
2008-02-13 14:30:00,84.679,84.688,84.633,84.643,368200000.0
2008-02-13 14:45:00,84.66,84.66,84.533,84.56,269600000.0
2008-02-13 15:00:00,84.56,84.56,84.344,84.407,337400000.0
2008-02-13 15:15:00,84.4,84.411,84.294,84.377,459800000.0
2008-02-13 15:30:00,84.417,84.804,84.417,84.75,608800000.0
2008-02-13 15:45:00,84.771,84.888,84.725,84.874,387000000.0
2008-02-13 16:00:00,84.891,84.946,84.695,84.833,600800000.0
2008-02-13 16:15:00,84.826,84.863,84.759,84.814,440800000.0
2008-02-13 16:30:00,84.806,84.967,84.752,84.796,595000000.0
2008-02-13 16:45:00,84.794,84.827,84.73,84.786,572400000.0
2008-02-13 17:00:00,84.808,84.888,84.793,84.874,624200000.0
2008-02-13 17:15:00,84.879,84.881,84.608,84.644,405200000.0
2008-02-13 17:30:00,84.665,84.665,84.464,84.537,549800000.0
2008-02-13 17:45:00,84.551,84.81,84.522,84.81,611800000.0
2008-02-13 18:00:00,84.776,84.785,84.681,84.712,437000000.0
2008-02-13 18:15:00,84.707,84.735,84.608,84.718,529200000.0
2008-02-13 18:30:00,84.73,84.755,84.609,84.691,739200000.0
2008-02-13 18:45:00,84.689,84.689,84.6,84.601,342600000.0
2008-02-13 19:00:00,84.607,84.687,84.602,84.681,354400000.0
2008-02-13 19:15:00,84.674,84.684,84.616,84.64,289600000.0
2008-02-13 19:30:00,84.632,84.679,84.542,84.572,194400000.0
2008-02-13 19:45:00,84.574,84.603,84.554,84.598,222200000.0
2008-02-13 20:00:00,84.604,84.701,84.591,84.679,263200000.0
2008-02-13 20:15:00,84.667,84.782,84.667,84.716,241000000.0
2008-02-13 20:30:00,84.72,84.739,84.68,84.711,201400000.0
2008-02-13 20:45:00,84.713,84.768,84.617,84.691,212200000.0
2008-02-13 21:00:00,84.695,84.695,84.609,84.618,209000000.0
2008-02-13 21:15:00,84.619,84.701,84.611,84.655,243000000.0
2008-02-13 21:30:00,84.667,84.733,84.61,84.674,203200000.0
2008-02-13 21:45:00,84.679,84.702,84.641,84.661,216400000.0
2008-02-13 22:00:00,84.647,84.687,84.555,84.558,203800000.0
2008-02-13 22:15:00,84.548,84.587,84.501,84.571,188400000.0
2008-02-13 22:30:00,84.589,84.8,84.579,84.788,227200000.0
2008-02-13 22:45:00,84.775,84.882,84.764,84.882,206200000.0
2008-02-13 23:00:00,84.886,84.921,84.837,84.884,234000000.0
2008-02-13 23:15:00,84.888,84.922,84.832,84.886,203800000.0
2008-02-13 23:30:00,84.877,84.929,84.857,84.879,233200000.0
2008-02-13 23:45:00,84.865,84.894,84.746,84.862,180800000.0
2008-02-14 00:00:00,84.803,84.837,84.69,84.745,195400000.0
2008-02-14 00:15:00,84.72,84.847,84.709,84.822,246800000.0
2008-02-14 00:30:00,84.794,84.818,84.74,84.782,201200000.0
2008-02-14 00:45:00,84.774,84.793,84.722,84.733,223400000.0
2008-02-14 01:00:00,84.729,84.884,84.707,84.798,224400000.0
2008-02-14 01:15:00,84.805,84.823,84.734,84.78,211600000.0
2008-02-14 01:30:00,84.771,84.83,84.763,84.814,203200000.0
2008-02-14 01:45:00,84.819,84.925,84.785,84.925,219800000.0
2008-02-14 02:00:00,84.932,84.947,84.866,84.884,207200000.0
2008-02-14 02:15:00,84.869,84.888,84.781,84.847,194000000.0
2008-02-14 02:30:00,84.866,85.003,84.766,84.971,192800000.0
2008-02-14 02:45:00,85.005,85.089,84.921,85.031,177000000.0
2008-02-14 03:00:00,85.027,85.027,84.896,84.905,197800000.0
2008-02-14 03:15:00,84.889,84.927,84.861,84.896,196200000.0
2008-02-14 03:30:00,84.928,84.99,84.848,84.877,189600000.0
2008-02-14 03:45:00,84.899,84.974,84.897,84.922,189000000.0
2008-02-14 04:00:00,84.913,84.924,84.77,84.887,189200000.0
2008-02-14 04:15:00,84.898,84.912,84.808,84.889,197600000.0
2008-02-14 04:30:00,84.882,85.01,84.832,84.96,198400000.0
2008-02-14 04:45:00,84.938,85.007,84.906,84.985,193600000.0
2008-02-14 05:00:00,84.97,85.014,84.943,84.964,191800000.0
2008-02-14 05:15:00,84.983,85.042,84.965,84.988,184800000.0
2008-02-14 05:30:00,84.971,85.034,84.971,85.017,180200000.0
2008-02-14 05:45:00,85.014,85.024,84.886,84.904,174400000.0
2008-02-14 06:00:00,84.899,84.974,84.861,84.969,181200000.0
2008-02-14 06:15:00,84.979,85.023,84.962,85.023,197000000.0
2008-02-14 06:30:00,85.017,85.112,84.964,85.076,196400000.0
2008-02-14 06:45:00,85.075,85.24,85.035,85.167,199400000.0
2008-02-14 07:00:00,85.169,85.169,85.007,85.113,162800000.0
2008-02-14 07:15:00,85.119,85.164,85.103,85.15,196200000.0
2008-02-14 07:30:00,85.142,85.154,85.096,85.096,188000000.0
2008-02-14 07:45:00,85.088,85.106,85.011,85.047,196800000.0
2008-02-14 08:00:00,85.047,85.051,84.943,85.044,192400000.0
2008-02-14 08:15:00,85.034,85.089,85.002,85.022,202000000.0
2008-02-14 08:30:00,85.022,85.235,85.022,85.23,210600000.0
2008-02-14 08:45:00,85.229,85.307,85.206,85.278,198600000.0
2008-02-14 09:00:00,85.276,85.284,85.174,85.191,195200000.0
2008-02-14 09:15:00,85.17,85.204,85.153,85.19,191200000.0
2008-02-14 09:30:00,85.199,85.217,85.104,85.209,193600000.0
2008-02-14 09:45:00,85.216,85.344,85.195,85.344,205600000.0
2008-02-14 10:00:00,85.31,85.395,85.215,85.373,193400000.0
2008-02-14 10:15:00,85.374,85.374,85.217,85.271,187000000.0
2008-02-14 10:30:00,85.264,85.334,85.163,85.293,187400000.0
2008-02-14 10:45:00,85.285,85.33,85.168,85.246,204600000.0
2008-02-14 11:00:00,85.255,85.308,85.09,85.277,217800000.0
2008-02-14 11:15:00,85.294,85.321,85.248,85.292,201000000.0
2008-02-14 11:30:00,85.273,85.351,85.264,85.323,193800000.0
2008-02-14 11:45:00,85.307,85.319,85.212,85.23,196400000.0
2008-02-14 12:00:00,85.222,85.296,85.123,85.14,191000000.0
2008-02-14 12:15:00,85.152,85.201,85.081,85.142,208400000.0
2008-02-14 12:30:00,85.133,85.253,85.009,85.253,211000000.0
2008-02-14 12:45:00,85.243,85.331,85.22,85.307,200800000.0
2008-02-14 13:00:00,85.313,85.367,85.282,85.296,206200000.0
2008-02-14 13:15:00,85.313,85.325,85.118,85.223,210000000.0
2008-02-14 13:30:00,85.236,85.309,85.227,85.24,312000000.0
2008-02-14 13:45:00,85.239,85.292,85.198,85.235,281800000.0
2008-02-14 14:00:00,85.228,85.25,85.163,85.248,372600000.0
2008-02-14 14:15:00,85.285,85.53,85.285,85.471,326600000.0
2008-02-14 14:30:00,85.459,85.526,85.4,85.455,366200000.0
2008-02-14 14:45:00,85.452,85.511,85.389,85.493,268800000.0
2008-02-14 15:00:00,85.484,85.484,85.342,85.393,338600000.0
2008-02-14 15:15:00,85.391,85.464,85.292,85.373,459600000.0
2008-02-14 15:30:00,85.308,85.551,85.269,85.488,610200000.0
2008-02-14 15:45:00,85.478,85.508,85.407,85.416,384200000.0
2008-02-14 16:00:00,85.426,85.654,85.426,85.647,600600000.0
2008-02-14 16:15:00,85.64,85.645,85.566,85.642,440200000.0
2008-02-14 16:30:00,85.657,85.657,85.561,85.591,593000000.0
2008-02-14 16:45:00,85.56,85.752,85.557,85.682,573000000.0
2008-02-14 17:00:00,85.668,85.693,85.454,85.611,624600000.0
2008-02-14 17:15:00,85.63,85.78,85.63,85.658,403200000.0
2008-02-14 17:30:00,85.646,85.705,85.589,85.652,548400000.0
2008-02-14 17:45:00,85.647,85.713,85.563,85.593,612800000.0
2008-02-14 18:00:00,85.58,85.584,85.346,85.346,438200000.0
2008-02-14 18:15:00,85.305,85.325,85.12,85.265,530000000.0
2008-02-14 18:30:00,85.267,85.323,85.088,85.172,740200000.0
2008-02-14 18:45:00,85.164,85.219,85.084,85.212,342800000.0
2008-02-14 19:00:00,85.233,85.36,85.093,85.354,354400000.0
2008-02-14 19:15:00,85.345,85.377,85.274,85.335,286000000.0
2008-02-14 19:30:00,85.321,85.325,85.25,85.272,191800000.0
2008-02-14 19:45:00,85.281,85.288,85.172,85.187,221600000.0
2008-02-14 20:00:00,85.199,85.254,85.061,85.114,264400000.0
2008-02-14 20:15:00,85.102,85.175,85.084,85.117,242000000.0
2008-02-14 20:30:00,85.133,85.183,85.118,85.175,194600000.0
2008-02-14 20:45:00,85.178,85.266,85.137,85.253,210600000.0
2008-02-14 21:00:00,85.254,85.322,85.127,85.317,207600000.0
2008-02-14 21:15:00,85.308,85.366,85.276,85.287,235000000.0
2008-02-14 21:30:00,85.307,85.336,85.183,85.245,203000000.0
2008-02-14 21:45:00,85.245,85.247,84.985,85.064,216800000.0
2008-02-14 22:00:00,85.072,85.229,85.027,85.227,204800000.0
2008-02-14 22:15:00,85.237,85.275,85.167,85.252,179600000.0
2008-02-14 22:30:00,85.256,85.262,85.117,85.154,228000000.0
2008-02-14 22:45:00,85.145,85.188,85.063,85.065,205800000.0
2008-02-14 23:00:00,85.072,85.127,85.021,85.054,234000000.0
2008-02-14 23:15:00,85.04,85.073,84.974,85.03,206000000.0
2008-02-14 23:30:00,85.036,85.041,84.956,84.964,232600000.0
2008-02-14 23:45:00,85.024,85.025,84.781,84.928,183400000.0
2008-02-15 00:00:00,84.9,84.998,84.89,84.979,194600000.0
2008-02-15 00:15:00,84.981,85.019,84.965,84.985,247000000.0
2008-02-15 00:30:00,84.968,85.021,84.832,84.845,198200000.0
2008-02-15 00:45:00,84.807,84.843,84.737,84.737,224400000.0
2008-02-15 01:00:00,84.735,84.758,84.56,84.61,226000000.0
2008-02-15 01:15:00,84.601,84.717,84.562,84.717,213200000.0
2008-02-15 01:30:00,84.709,84.724,84.683,84.709,202400000.0
2008-02-15 01:45:00,84.705,84.817,84.685,84.787,219000000.0
2008-02-15 02:00:00,84.75,84.783,84.717,84.734,198200000.0
2008-02-15 02:15:00,84.75,84.77,84.622,84.713,192600000.0
2008-02-15 02:30:00,84.733,84.787,84.718,84.785,194000000.0
2008-02-15 02:45:00,84.799,84.799,84.659,84.698,183600000.0
2008-02-15 03:00:00,84.695,84.7,84.582,84.594,198800000.0
2008-02-15 03:15:00,84.603,84.661,84.561,84.661,197600000.0
2008-02-15 03:30:00,84.658,84.71,84.61,84.641,189600000.0
2008-02-15 03:45:00,84.639,84.72,84.629,84.713,189200000.0
2008-02-15 04:00:00,84.699,84.714,84.55,84.642,190600000.0
2008-02-15 04:15:00,84.652,84.67,84.563,84.668,191200000.0
2008-02-15 04:30:00,84.66,84.699,84.602,84.656,197400000.0
2008-02-15 04:45:00,84.66,84.662,84.597,84.609,193000000.0
2008-02-15 05:00:00,84.613,84.619,84.563,84.563,189800000.0
2008-02-15 05:15:00,84.552,84.601,84.539,84.575,176000000.0
2008-02-15 05:30:00,84.596,84.64,84.59,84.64,171000000.0
2008-02-15 05:45:00,84.64,84.688,84.531,84.67,180200000.0
2008-02-15 06:00:00,84.65,84.676,84.527,84.621,190600000.0
2008-02-15 06:15:00,84.619,84.655,84.575,84.618,204800000.0
2008-02-15 06:30:00,84.638,84.678,84.587,84.599,188200000.0
2008-02-15 06:45:00,84.604,84.643,84.536,84.581,184800000.0
2008-02-15 07:00:00,84.589,84.728,84.587,84.695,171600000.0
2008-02-15 07:15:00,84.7,84.739,84.648,84.651,212600000.0
2008-02-15 07:30:00,84.634,84.753,84.623,84.746,184400000.0
2008-02-15 07:45:00,84.76,84.875,84.758,84.843,203000000.0
2008-02-15 08:00:00,84.833,84.895,84.815,84.881,196200000.0
2008-02-15 08:15:00,84.882,84.929,84.849,84.929,195000000.0
2008-02-15 08:30:00,84.925,84.949,84.86,84.935,209400000.0
2008-02-15 08:45:00,84.922,84.955,84.859,84.89,197800000.0
2008-02-15 09:00:00,84.894,84.992,84.883,84.972,195200000.0
2008-02-15 09:15:00,84.971,85.037,84.947,85.037,192400000.0
2008-02-15 09:30:00,85.08,85.234,85.042,85.225,193600000.0
2008-02-15 09:45:00,85.222,85.275,85.145,85.248,206800000.0
2008-02-15 10:00:00,85.253,85.268,85.152,85.194,194200000.0
2008-02-15 10:15:00,85.187,85.241,85.138,85.217,187600000.0
2008-02-15 10:30:00,85.206,85.294,85.092,85.294,187400000.0
2008-02-15 10:45:00,85.306,85.316,85.161,85.278,204800000.0
2008-02-15 11:00:00,85.283,85.321,85.217,85.268,216800000.0
2008-02-15 11:15:00,85.267,85.326,85.245,85.304,201600000.0
2008-02-15 11:30:00,85.313,85.488,85.296,85.45,191600000.0
2008-02-15 11:45:00,85.429,85.516,85.369,85.466,198000000.0
2008-02-15 12:00:00,85.442,85.448,85.3,85.304,191200000.0
2008-02-15 12:15:00,85.297,85.297,85.129,85.226,210800000.0
2008-02-15 12:30:00,85.222,85.329,85.192,85.325,211200000.0
2008-02-15 12:45:00,85.323,85.417,85.188,85.283,202400000.0
2008-02-15 13:00:00,85.274,85.278,85.161,85.226,206200000.0
2008-02-15 13:15:00,85.222,85.246,85.101,85.192,211400000.0
2008-02-15 13:30:00,85.159,85.22,85.094,85.182,311800000.0
2008-02-15 13:45:00,85.194,85.263,85.137,85.262,284000000.0
2008-02-15 14:00:00,85.246,85.248,84.911,84.911,372000000.0
2008-02-15 14:15:00,84.915,84.991,84.915,84.989,325800000.0
2008-02-15 14:30:00,85.003,85.037,84.975,85.023,367800000.0
2008-02-15 14:45:00,85.011,85.027,84.865,84.887,270000000.0
2008-02-15 15:00:00,84.826,84.865,84.733,84.795,336800000.0
2008-02-15 15:15:00,84.793,84.909,84.751,84.833,457400000.0
2008-02-15 15:30:00,84.661,84.765,84.553,84.59,606800000.0
2008-02-15 15:45:00,84.609,84.814,84.609,84.809,386000000.0
2008-02-15 16:00:00,84.792,84.841,84.748,84.791,602000000.0
2008-02-15 16:15:00,84.799,84.962,84.799,84.927,441400000.0
2008-02-15 16:30:00,84.927,85.098,84.921,85.075,589800000.0
2008-02-15 16:45:00,85.065,85.066,84.808,84.808,573200000.0
2008-02-15 17:00:00,84.799,85.148,84.795,85.114,624000000.0
2008-02-15 17:15:00,85.108,85.126,85.04,85.062,400400000.0
2008-02-15 17:30:00,85.055,85.194,84.991,85.016,552800000.0
2008-02-15 17:45:00,85.001,85.001,84.857,84.863,610600000.0
2008-02-15 18:00:00,84.879,85.073,84.879,84.96,437200000.0
2008-02-15 18:15:00,84.962,84.978,84.895,84.958,531400000.0
2008-02-15 18:30:00,84.956,84.96,84.813,84.866,739600000.0
2008-02-15 18:45:00,84.868,84.906,84.796,84.875,341400000.0
2008-02-15 19:00:00,84.898,84.99,84.896,84.955,355600000.0
2008-02-15 19:15:00,84.94,84.947,84.79,84.8,289800000.0
2008-02-15 19:30:00,84.806,84.806,84.695,84.695,193600000.0
2008-02-15 19:45:00,84.673,84.782,84.623,84.78,223600000.0
2008-02-15 20:00:00,84.749,84.749,84.657,84.743,264000000.0
2008-02-15 20:15:00,84.748,84.761,84.616,84.707,242200000.0
2008-02-15 20:30:00,84.709,84.92,84.678,84.761,191400000.0
2008-02-15 20:45:00,84.767,84.803,84.756,84.793,210400000.0
2008-02-15 21:00:00,84.795,84.912,84.792,84.903,204600000.0
2008-02-15 21:15:00,84.897,84.905,84.851,84.893,234000000.0
2008-02-15 21:30:00,84.899,84.942,84.825,84.932,202600000.0
2008-02-15 21:45:00,84.935,84.957,84.859,84.948,217600000.0
2008-02-15 22:00:00,84.94,85.036,84.915,85.034,204000000.0
2008-02-15 22:15:00,85.046,85.054,85.013,85.023,186600000.0
2008-02-15 22:30:00,85.03,85.128,85.009,85.111,226600000.0
2008-02-15 22:45:00,85.104,85.167,85.084,85.129,206600000.0
2008-02-15 23:00:00,85.144,85.162,85.081,85.145,232400000.0
2008-02-15 23:15:00,85.148,85.233,85.138,85.195,186600000.0
2008-02-15 23:30:00,85.216,85.231,85.157,85.222,232600000.0
2008-02-15 23:45:00,85.223,85.247,84.996,85.113,182400000.0
2008-02-18 00:00:00,85.137,85.183,85.085,85.085,195800000.0
2008-02-18 00:15:00,85.079,85.236,85.079,85.126,248400000.0
2008-02-18 00:30:00,85.122,85.141,85.071,85.125,199400000.0
2008-02-18 00:45:00,85.121,85.24,85.106,85.22,228600000.0
2008-02-18 01:00:00,85.17,85.197,85.048,85.165,225800000.0
2008-02-18 01:15:00,85.169,85.216,85.162,85.194,213000000.0
2008-02-18 01:30:00,85.204,85.57,85.184,85.285,201600000.0
2008-02-18 01:45:00,85.283,85.3,85.205,85.225,218000000.0
2008-02-18 02:00:00,85.226,85.274,85.143,85.195,219400000.0
2008-02-18 02:15:00,85.203,85.571,85.17,85.528,201400000.0
2008-02-18 02:30:00,85.516,85.605,85.473,85.578,212200000.0
2008-02-18 02:45:00,85.579,85.64,85.537,85.554,225400000.0
2008-02-18 03:00:00,85.555,85.652,85.476,85.602,223200000.0
2008-02-18 03:15:00,85.586,85.595,85.469,85.507,200400000.0
2008-02-18 03:30:00,85.515,85.559,85.507,85.522,248200000.0
2008-02-18 03:45:00,85.527,85.562,85.488,85.518,194600000.0
2008-02-18 04:00:00,85.493,85.541,85.42,85.503,179000000.0
2008-02-18 04:15:00,85.515,85.521,85.433,85.452,232200000.0
2008-02-18 04:30:00,85.428,85.496,85.389,85.468,203600000.0
2008-02-18 04:45:00,85.482,85.53,85.443,85.53,233400000.0
2008-02-18 05:00:00,85.539,85.575,85.533,85.541,206600000.0
2008-02-18 05:15:00,85.549,85.668,85.53,85.659,226600000.0
2008-02-18 05:30:00,85.643,85.643,85.53,85.605,189800000.0
2008-02-18 05:45:00,85.618,85.642,85.539,85.55,205200000.0
2008-02-18 06:00:00,85.578,85.585,85.454,85.538,218000000.0
2008-02-18 06:15:00,85.56,85.565,85.417,85.526,202000000.0
2008-02-18 06:30:00,85.526,85.575,85.526,85.553,235400000.0
2008-02-18 06:45:00,85.543,85.567,85.48,85.532,210600000.0
2008-02-18 07:00:00,85.554,85.574,85.483,85.505,211000000.0
2008-02-18 07:15:00,85.501,85.529,85.475,85.529,193400000.0
2008-02-18 07:30:00,85.523,85.523,85.444,85.469,242000000.0
2008-02-18 07:45:00,85.473,85.518,85.4,85.518,265200000.0
2008-02-18 08:00:00,85.525,85.541,85.477,85.536,222800000.0
2008-02-18 08:15:00,85.51,85.536,85.476,85.509,193800000.0
2008-02-18 08:30:00,85.498,85.536,85.456,85.52,287000000.0
2008-02-18 08:45:00,85.525,85.602,85.475,85.591,355000000.0
2008-02-18 09:00:00,85.594,85.639,85.56,85.614,341600000.0
2008-02-18 09:15:00,85.632,85.718,85.616,85.718,740200000.0
2008-02-18 09:30:00,85.719,85.736,85.669,85.706,529800000.0
2008-02-18 09:45:00,85.69,85.751,85.661,85.732,438400000.0
2008-02-18 10:00:00,85.742,85.755,85.642,85.706,611400000.0
2008-02-18 10:15:00,85.703,85.722,85.64,85.658,550400000.0
2008-02-18 10:30:00,85.66,85.702,85.609,85.626,401600000.0
2008-02-18 10:45:00,85.634,85.646,85.526,85.646,623400000.0
2008-02-18 11:00:00,85.649,85.824,85.634,85.813,571000000.0
2008-02-18 11:15:00,85.818,85.867,85.79,85.867,594400000.0
2008-02-18 11:30:00,85.879,85.888,85.795,85.834,443000000.0
2008-02-18 11:45:00,85.84,85.868,85.75,85.75,602400000.0
2008-02-18 12:00:00,85.74,85.781,85.695,85.735,385400000.0
2008-02-18 12:15:00,85.746,85.826,85.688,85.702,610400000.0
2008-02-18 12:30:00,85.761,85.778,85.614,85.615,459200000.0
2008-02-18 12:45:00,85.607,85.661,85.596,85.602,337200000.0
2008-02-18 13:00:00,85.607,85.69,85.594,85.69,268000000.0
2008-02-18 13:15:00,85.692,85.746,85.654,85.678,367800000.0
2008-02-18 13:30:00,85.707,85.767,85.682,85.689,324600000.0
2008-02-18 13:45:00,85.692,85.775,85.674,85.742,373000000.0
2008-02-18 14:00:00,85.751,85.786,85.682,85.732,282400000.0
2008-02-18 14:15:00,85.733,85.786,85.711,85.759,311200000.0
2008-02-18 14:30:00,85.763,85.807,85.658,85.806,212000000.0
2008-02-18 14:45:00,85.794,85.899,85.794,85.893,205400000.0
2008-02-18 15:00:00,85.883,85.965,85.864,85.877,202400000.0
2008-02-18 15:15:00,85.868,85.887,85.776,85.832,210200000.0
2008-02-18 15:30:00,85.837,85.875,85.703,85.825,209600000.0
2008-02-18 15:45:00,85.828,85.888,85.816,85.857,190800000.0
2008-02-18 16:00:00,85.872,85.879,85.774,85.818,196600000.0
2008-02-18 16:15:00,85.82,85.868,85.808,85.866,194400000.0
2008-02-18 16:30:00,85.864,85.877,85.78,85.872,200800000.0
2008-02-18 16:45:00,85.868,85.878,85.758,85.878,218400000.0
2008-02-18 17:00:00,85.877,85.905,85.811,85.872,204000000.0
2008-02-18 17:15:00,85.878,85.994,85.856,85.948,186000000.0
2008-02-18 17:30:00,85.958,85.991,85.844,85.854,187200000.0
2008-02-18 17:45:00,85.883,85.971,85.842,85.955,195200000.0
2008-02-18 18:00:00,85.94,85.94,85.819,85.928,206200000.0
2008-02-18 18:15:00,85.919,85.932,85.804,85.886,193800000.0
2008-02-18 18:30:00,85.898,85.916,85.794,85.906,192400000.0
2008-02-18 18:45:00,85.909,85.946,85.848,85.943,195200000.0
2008-02-18 19:00:00,85.934,85.989,85.83,85.929,205600000.0
2008-02-18 19:15:00,85.93,85.941,85.885,85.927,209000000.0
2008-02-18 19:30:00,85.91,85.916,85.809,85.855,204000000.0
2008-02-18 19:45:00,85.851,85.87,85.822,85.863,190800000.0
2008-02-18 20:00:00,85.864,85.881,85.791,85.88,195600000.0
2008-02-18 20:15:00,85.882,85.94,85.815,85.94,178800000.0
2008-02-18 20:30:00,85.84,85.882,85.82,85.879,211000000.0
2008-02-18 20:45:00,85.878,85.97,85.806,85.97,186400000.0
2008-02-18 21:00:00,85.905,85.98,85.877,85.921,197200000.0
2008-02-18 21:15:00,85.915,85.959,85.909,85.947,187000000.0
2008-02-18 21:30:00,85.94,85.977,85.93,85.93,191800000.0
2008-02-18 21:45:00,85.958,85.987,85.878,85.9,197200000.0
2008-02-18 22:00:00,85.938,85.981,85.88,85.976,195000000.0
2008-02-18 22:15:00,85.978,86.01,85.928,85.99,194600000.0
2008-02-18 22:30:00,85.932,85.99,85.927,85.943,211200000.0
2008-02-18 22:45:00,85.94,85.99,85.869,85.903,194400000.0
2008-02-18 23:00:00,85.875,85.961,85.875,85.949,191600000.0
2008-02-18 23:15:00,85.953,86.005,85.897,85.986,197800000.0
2008-02-18 23:30:00,85.967,86.001,85.888,85.959,198000000.0
2008-02-18 23:45:00,85.95,86.036,85.902,86.02,191600000.0
2008-02-19 00:00:00,86.004,86.06,85.959,86.06,187800000.0
2008-02-19 00:15:00,86.073,86.151,86.038,86.076,190200000.0
2008-02-19 00:30:00,86.073,86.13,86.067,86.115,196200000.0
2008-02-19 00:45:00,86.103,86.124,86.045,86.049,197200000.0
2008-02-19 01:00:00,86.043,86.126,85.986,86.121,177600000.0
2008-02-19 01:15:00,86.112,86.137,86.036,86.051,193000000.0
2008-02-19 01:30:00,86.05,86.144,85.996,86.057,193200000.0
2008-02-19 01:45:00,86.075,86.21,86.066,86.123,212000000.0
2008-02-19 02:00:00,86.132,86.279,86.129,86.279,218000000.0
2008-02-19 02:15:00,86.268,86.378,86.243,86.265,203200000.0
2008-02-19 02:30:00,86.253,86.402,86.193,86.209,213600000.0
2008-02-19 02:45:00,86.218,86.243,86.128,86.155,225200000.0
2008-02-19 03:00:00,86.163,86.171,86.051,86.059,223200000.0
2008-02-19 03:15:00,86.062,86.11,86.015,86.072,197600000.0
2008-02-19 03:30:00,86.088,86.17,86.064,86.125,247600000.0
2008-02-19 03:45:00,86.13,86.155,86.086,86.143,180000000.0
2008-02-19 04:00:00,86.15,86.205,86.072,86.134,188000000.0
2008-02-19 04:15:00,86.136,86.173,86.081,86.157,232800000.0
2008-02-19 04:30:00,86.165,86.179,86.097,86.122,205200000.0
2008-02-19 04:45:00,86.123,86.2,86.092,86.11,228000000.0
2008-02-19 05:00:00,86.109,86.144,86.098,86.115,205800000.0
2008-02-19 05:15:00,86.142,86.23,86.105,86.142,204600000.0
2008-02-19 05:30:00,86.12,86.187,86.12,86.187,194400000.0
2008-02-19 05:45:00,86.189,86.24,86.155,86.225,205200000.0
2008-02-19 06:00:00,86.227,86.274,86.225,86.23,217400000.0
2008-02-19 06:15:00,86.194,86.252,86.149,86.249,201800000.0
2008-02-19 06:30:00,86.243,86.29,86.239,86.282,235000000.0
2008-02-19 06:45:00,86.286,86.292,86.181,86.207,208600000.0
2008-02-19 07:00:00,86.212,86.233,86.145,86.146,211200000.0
2008-02-19 07:15:00,86.136,86.168,86.08,86.103,195600000.0
2008-02-19 07:30:00,86.128,86.154,86.078,86.103,245600000.0
2008-02-19 07:45:00,86.11,86.11,86.022,86.043,262600000.0
2008-02-19 08:00:00,86.03,86.09,86.003,86.064,221600000.0
2008-02-19 08:15:00,86.059,86.086,85.932,85.972,191800000.0
2008-02-19 08:30:00,85.948,86.087,85.92,85.98,289400000.0
2008-02-19 08:45:00,85.974,86.074,85.972,86.027,353400000.0
2008-02-19 09:00:00,86.024,86.026,85.81,85.834,341600000.0
2008-02-19 09:15:00,85.841,85.888,85.8,85.888,738400000.0
2008-02-19 09:30:00,85.901,85.987,85.901,85.94,529600000.0
2008-02-19 09:45:00,85.94,85.984,85.912,85.983,435800000.0
2008-02-19 10:00:00,85.971,86.004,85.905,85.925,610400000.0
2008-02-19 10:15:00,85.926,86.036,85.916,86.019,552600000.0
2008-02-19 10:30:00,86.003,86.063,85.955,85.955,401800000.0
2008-02-19 10:45:00,85.95,86.022,85.884,86.022,627400000.0
2008-02-19 11:00:00,86.024,86.024,85.862,85.884,572800000.0
2008-02-19 11:15:00,85.895,85.946,85.866,85.908,592600000.0
2008-02-19 11:30:00,85.913,85.925,85.755,85.801,438400000.0
2008-02-19 11:45:00,85.808,85.985,85.808,85.953,601000000.0
2008-02-19 12:00:00,85.927,86.028,85.914,86.002,384800000.0
2008-02-19 12:15:00,85.985,86.004,85.734,85.771,608400000.0
2008-02-19 12:30:00,85.876,85.885,85.663,85.738,458800000.0
2008-02-19 12:45:00,85.73,85.8,85.672,85.772,344800000.0
2008-02-19 13:00:00,85.754,85.817,85.665,85.792,266600000.0
2008-02-19 13:15:00,85.785,85.835,85.714,85.769,368600000.0
2008-02-19 13:30:00,85.767,85.968,85.738,85.935,322600000.0
2008-02-19 13:45:00,85.94,86.007,85.927,85.986,373400000.0
2008-02-19 14:00:00,85.992,85.992,85.89,85.974,281800000.0
2008-02-19 14:15:00,85.969,86.025,85.943,85.959,311800000.0
2008-02-19 14:30:00,85.969,86.138,85.875,86.135,211000000.0
2008-02-19 14:45:00,86.124,86.228,86.124,86.188,206400000.0
2008-02-19 15:00:00,86.187,86.197,86.072,86.127,201000000.0
2008-02-19 15:15:00,86.13,86.349,86.115,86.328,210600000.0
2008-02-19 15:30:00,86.331,86.339,86.201,86.218,208400000.0
2008-02-19 15:45:00,86.213,86.213,86.046,86.078,191200000.0
2008-02-19 16:00:00,86.067,86.119,85.964,86.072,197600000.0
2008-02-19 16:15:00,86.081,86.235,86.081,86.188,193000000.0
2008-02-19 16:30:00,86.188,86.296,86.068,86.119,200800000.0
2008-02-19 16:45:00,86.165,86.168,86.037,86.05,217600000.0
2008-02-19 17:00:00,86.055,86.085,85.988,86.032,205000000.0
2008-02-19 17:15:00,86.045,86.145,86.022,86.059,185800000.0
2008-02-19 17:30:00,86.073,86.085,85.903,85.907,186200000.0
2008-02-19 17:45:00,85.903,86.011,85.839,85.969,195200000.0
2008-02-19 18:00:00,85.97,85.985,85.73,85.758,205000000.0
2008-02-19 18:15:00,85.721,85.764,85.661,85.67,193600000.0
2008-02-19 18:30:00,85.67,85.917,85.638,85.889,190200000.0
2008-02-19 18:45:00,85.901,85.96,85.819,85.89,196000000.0
2008-02-19 19:00:00,85.894,86.044,85.876,85.95,206800000.0
2008-02-19 19:15:00,85.955,86.05,85.918,86.019,209400000.0
2008-02-19 19:30:00,86.029,86.045,85.957,86.013,204800000.0
2008-02-19 19:45:00,86.003,86.027,85.939,85.962,192000000.0
2008-02-19 20:00:00,85.975,86.089,85.967,86.087,195000000.0
2008-02-19 20:15:00,86.107,86.261,86.1,86.248,189800000.0
2008-02-19 20:30:00,86.237,86.277,86.15,86.15,212400000.0
2008-02-19 20:45:00,86.146,86.207,86.094,86.183,185600000.0
2008-02-19 21:00:00,86.188,86.196,86.089,86.148,199200000.0
2008-02-19 21:15:00,86.126,86.192,86.09,86.143,199200000.0
2008-02-19 21:30:00,86.148,86.162,86.033,86.036,205600000.0
2008-02-19 21:45:00,86.046,86.046,85.873,85.926,192000000.0
2008-02-19 22:00:00,85.915,86.007,85.854,86.002,193800000.0
2008-02-19 22:15:00,85.989,85.989,85.818,85.819,195200000.0
2008-02-19 22:30:00,85.802,85.945,85.796,85.865,194600000.0
2008-02-19 22:45:00,85.881,85.893,85.697,85.787,194400000.0
2008-02-19 23:00:00,85.786,85.882,85.786,85.85,193000000.0
2008-02-19 23:15:00,85.848,85.956,85.845,85.906,198200000.0
2008-02-19 23:30:00,85.913,85.929,85.796,85.889,197800000.0
2008-02-19 23:45:00,85.87,85.901,85.78,85.849,190400000.0
2008-02-20 00:00:00,85.848,85.89,85.825,85.832,188800000.0
2008-02-20 00:15:00,85.838,85.954,85.808,85.952,189200000.0
2008-02-20 00:30:00,85.942,86.011,85.921,85.997,196200000.0
2008-02-20 00:45:00,85.993,86.078,85.98,86.032,197800000.0
2008-02-20 01:00:00,86.063,86.149,85.969,86.149,177000000.0
2008-02-20 01:15:00,86.147,86.202,86.119,86.131,192400000.0
2008-02-20 01:30:00,86.12,86.141,85.994,86.131,193800000.0
2008-02-20 01:45:00,86.132,86.194,86.132,86.182,211000000.0
2008-02-20 02:00:00,86.19,86.213,86.137,86.143,217200000.0
2008-02-20 02:15:00,86.14,86.174,86.083,86.092,204000000.0
2008-02-20 02:30:00,86.085,86.093,85.867,85.887,212200000.0
2008-02-20 02:45:00,85.901,86.136,85.894,86.108,225600000.0
2008-02-20 03:00:00,86.079,86.116,85.968,85.969,225200000.0
2008-02-20 03:15:00,85.961,86.009,85.91,85.913,200400000.0
2008-02-20 03:30:00,85.926,85.926,85.831,85.9,246600000.0
2008-02-20 03:45:00,85.91,85.954,85.832,85.832,194000000.0
2008-02-20 04:00:00,85.838,85.855,85.708,85.815,187600000.0
2008-02-20 04:15:00,85.823,85.863,85.776,85.841,231400000.0
2008-02-20 04:30:00,85.828,86.033,85.75,85.996,203600000.0
2008-02-20 04:45:00,86.0,86.113,85.985,86.062,233000000.0
2008-02-20 05:00:00,86.054,86.064,85.964,86.0,205600000.0
2008-02-20 05:15:00,86.005,86.025,85.938,85.961,226400000.0
2008-02-20 05:30:00,85.953,86.0,85.926,85.929,192200000.0
2008-02-20 05:45:00,85.934,86.008,85.884,85.884,204800000.0
2008-02-20 06:00:00,85.842,85.848,85.648,85.796,218000000.0
2008-02-20 06:15:00,85.794,85.829,85.663,85.695,203000000.0
2008-02-20 06:30:00,85.685,85.748,85.68,85.746,234800000.0
2008-02-20 06:45:00,85.742,85.751,85.666,85.701,208800000.0
2008-02-20 07:00:00,85.65,85.759,85.639,85.731,211200000.0
2008-02-20 07:15:00,85.727,85.75,85.582,85.611,193800000.0
2008-02-20 07:30:00,85.601,85.665,85.584,85.647,239600000.0
2008-02-20 07:45:00,85.633,85.651,85.512,85.512,264600000.0
2008-02-20 08:00:00,85.507,85.558,85.487,85.512,222800000.0
2008-02-20 08:15:00,85.503,85.574,85.459,85.574,194000000.0
2008-02-20 08:30:00,85.559,85.652,85.507,85.604,289800000.0
2008-02-20 08:45:00,85.617,85.654,85.549,85.549,355400000.0
2008-02-20 09:00:00,85.55,85.625,85.497,85.623,342000000.0
2008-02-20 09:15:00,85.639,85.645,85.53,85.552,741200000.0
2008-02-20 09:30:00,85.541,85.717,85.51,85.673,530000000.0
2008-02-20 09:45:00,85.669,85.678,85.455,85.524,436600000.0
2008-02-20 10:00:00,85.537,85.713,85.477,85.713,612000000.0
2008-02-20 10:15:00,85.714,85.72,85.605,85.663,550800000.0
2008-02-20 10:30:00,85.661,85.822,85.624,85.755,403600000.0
2008-02-20 10:45:00,85.745,85.816,85.735,85.747,624800000.0
2008-02-20 11:00:00,85.758,85.764,85.615,85.628,570800000.0
2008-02-20 11:15:00,85.64,85.836,85.627,85.805,593000000.0
2008-02-20 11:30:00,85.804,85.889,85.781,85.818,440400000.0
2008-02-20 11:45:00,85.83,85.883,85.783,85.865,598600000.0
2008-02-20 12:00:00,85.865,85.954,85.863,85.945,384200000.0
2008-02-20 12:15:00,85.958,85.958,85.826,85.829,609200000.0
2008-02-20 12:30:00,85.901,85.987,85.825,85.959,458000000.0
2008-02-20 12:45:00,85.958,86.033,85.958,86.011,336000000.0
2008-02-20 13:00:00,86.011,86.014,85.884,85.891,268600000.0
2008-02-20 13:15:00,85.914,85.952,85.886,85.894,369000000.0
2008-02-20 13:30:00,85.901,85.925,85.741,85.759,326400000.0
2008-02-20 13:45:00,85.779,85.839,85.751,85.812,370800000.0
2008-02-20 14:00:00,85.814,85.865,85.657,85.657,282600000.0
2008-02-20 14:15:00,85.621,85.751,85.598,85.731,312800000.0
2008-02-20 14:30:00,85.728,85.813,85.62,85.753,211800000.0
2008-02-20 14:45:00,85.738,85.811,85.719,85.753,206000000.0
2008-02-20 15:00:00,85.745,85.906,85.74,85.788,201400000.0
2008-02-20 15:15:00,85.775,85.775,85.546,85.674,212000000.0
2008-02-20 15:30:00,85.588,85.688,85.234,85.463,209600000.0
2008-02-20 15:45:00,85.473,85.616,85.413,85.524,192800000.0
2008-02-20 16:00:00,85.59,85.616,85.487,85.59,196200000.0
2008-02-20 16:15:00,85.569,85.662,85.551,85.653,193000000.0
2008-02-20 16:30:00,85.635,85.745,85.633,85.71,201000000.0
2008-02-20 16:45:00,85.732,85.772,85.62,85.651,217200000.0
2008-02-20 17:00:00,85.593,85.62,85.47,85.569,204800000.0
2008-02-20 17:15:00,85.583,85.697,85.547,85.655,187600000.0
2008-02-20 17:30:00,85.658,85.71,85.554,85.693,186000000.0
2008-02-20 17:45:00,85.694,85.803,85.536,85.803,194800000.0
2008-02-20 18:00:00,85.805,85.805,85.606,85.637,206800000.0
2008-02-20 18:15:00,85.645,85.745,85.641,85.702,193800000.0
2008-02-20 18:30:00,85.705,85.713,85.655,85.705,191800000.0
2008-02-20 18:45:00,85.699,85.769,85.678,85.743,194600000.0
2008-02-20 19:00:00,85.737,86.116,85.702,86.116,207400000.0
2008-02-20 19:15:00,86.123,86.326,86.027,86.196,209600000.0
2008-02-20 19:30:00,86.165,86.297,86.137,86.171,205000000.0
2008-02-20 19:45:00,86.164,86.164,86.079,86.105,192400000.0
2008-02-20 20:00:00,86.102,86.344,86.059,86.332,194600000.0
2008-02-20 20:15:00,86.33,86.33,86.187,86.233,189400000.0
2008-02-20 20:30:00,86.216,86.226,86.146,86.182,212000000.0
2008-02-20 20:45:00,86.194,86.229,86.13,86.149,185600000.0
2008-02-20 21:00:00,86.138,86.234,86.046,86.184,199600000.0
2008-02-20 21:15:00,86.174,86.265,86.131,86.196,200000000.0
2008-02-20 21:30:00,86.211,86.328,86.196,86.307,206200000.0
2008-02-20 21:45:00,86.322,86.368,86.245,86.276,192800000.0
2008-02-20 22:00:00,86.305,86.335,86.24,86.28,194600000.0
2008-02-20 22:15:00,86.285,86.306,86.173,86.265,195200000.0
2008-02-20 22:30:00,86.248,86.27,86.186,86.27,195400000.0
2008-02-20 22:45:00,86.242,86.3,86.162,86.261,194200000.0
2008-02-20 23:00:00,86.249,86.272,86.209,86.254,192800000.0
2008-02-20 23:15:00,86.251,86.286,86.178,86.275,197600000.0
2008-02-20 23:30:00,86.277,86.298,86.141,86.293,199000000.0
2008-02-20 23:45:00,86.285,86.302,86.123,86.201,190400000.0
2008-02-21 00:00:00,86.189,86.21,86.151,86.198,188600000.0
2008-02-21 00:15:00,86.192,86.24,86.124,86.22,187200000.0
2008-02-21 00:30:00,86.155,86.266,86.144,86.225,196200000.0
2008-02-21 00:45:00,86.205,86.28,86.18,86.271,192000000.0
2008-02-21 01:00:00,86.277,86.321,86.182,86.228,176800000.0
2008-02-21 01:15:00,86.222,86.246,86.176,86.228,192600000.0
2008-02-21 01:30:00,86.24,86.255,86.108,86.197,193800000.0
2008-02-21 01:45:00,86.195,86.278,86.188,86.267,210400000.0
2008-02-21 02:00:00,86.27,86.279,86.187,86.229,219400000.0
2008-02-21 02:15:00,86.217,86.274,86.18,86.26,202600000.0
2008-02-21 02:30:00,86.269,86.288,86.205,86.259,212800000.0
2008-02-21 02:45:00,86.239,86.268,86.18,86.201,225400000.0
2008-02-21 03:00:00,86.191,86.248,86.134,86.223,224200000.0
2008-02-21 03:15:00,86.242,86.257,86.18,86.242,200000000.0
2008-02-21 03:30:00,86.262,86.286,86.173,86.183,248800000.0
2008-02-21 03:45:00,86.196,86.299,86.195,86.26,196000000.0
2008-02-21 04:00:00,86.268,86.315,86.191,86.281,181200000.0
2008-02-21 04:15:00,86.284,86.326,86.242,86.286,231400000.0
2008-02-21 04:30:00,86.283,86.327,86.225,86.296,204400000.0
2008-02-21 04:45:00,86.286,86.364,86.262,86.362,233000000.0
2008-02-21 05:00:00,86.357,86.384,86.309,86.364,204400000.0
2008-02-21 05:15:00,86.362,86.408,86.347,86.353,227600000.0
2008-02-21 05:30:00,86.364,86.366,86.295,86.328,194200000.0
2008-02-21 05:45:00,86.332,86.415,86.312,86.403,204600000.0
2008-02-21 06:00:00,86.427,86.519,86.397,86.438,217800000.0
2008-02-21 06:15:00,86.442,86.447,86.306,86.387,200800000.0
2008-02-21 06:30:00,86.384,86.399,86.339,86.365,234400000.0
2008-02-21 06:45:00,86.363,86.37,86.206,86.246,210600000.0
2008-02-21 07:00:00,86.246,86.334,86.235,86.329,211000000.0
2008-02-21 07:15:00,86.306,86.381,86.278,86.375,195000000.0
2008-02-21 07:30:00,86.381,86.433,86.373,86.395,246200000.0
2008-02-21 07:45:00,86.411,86.457,86.355,86.445,261400000.0
2008-02-21 08:00:00,86.447,86.516,86.429,86.48,222200000.0
2008-02-21 08:15:00,86.473,86.492,86.423,86.446,192600000.0
2008-02-21 08:30:00,86.458,86.464,86.383,86.389,288600000.0
2008-02-21 08:45:00,86.393,86.414,86.364,86.386,355200000.0
2008-02-21 09:00:00,86.382,86.421,86.292,86.421,342400000.0
2008-02-21 09:15:00,86.431,86.437,86.273,86.293,741400000.0
2008-02-21 09:30:00,86.293,86.327,86.244,86.309,528600000.0
2008-02-21 09:45:00,86.306,86.322,86.211,86.242,438400000.0
2008-02-21 10:00:00,86.225,86.228,86.161,86.174,611000000.0
2008-02-21 10:15:00,86.18,86.187,86.093,86.143,552000000.0
2008-02-21 10:30:00,86.157,86.182,86.136,86.136,402800000.0
2008-02-21 10:45:00,86.14,86.268,86.108,86.242,622600000.0
2008-02-21 11:00:00,86.25,86.277,86.197,86.197,569400000.0
2008-02-21 11:15:00,86.205,86.363,86.201,86.359,591600000.0
2008-02-21 11:30:00,86.362,86.374,86.242,86.296,441400000.0
2008-02-21 11:45:00,86.293,86.379,86.19,86.373,601600000.0
2008-02-21 12:00:00,86.378,86.445,86.312,86.38,383200000.0
2008-02-21 12:15:00,86.374,86.382,86.211,86.255,609400000.0
2008-02-21 12:30:00,86.334,86.409,86.25,86.303,459400000.0
2008-02-21 12:45:00,86.309,86.397,86.309,86.35,344200000.0
2008-02-21 13:00:00,86.344,86.437,86.287,86.347,269200000.0
2008-02-21 13:15:00,86.342,86.42,86.334,86.369,368000000.0
2008-02-21 13:30:00,86.368,86.432,86.33,86.402,326000000.0
2008-02-21 13:45:00,86.404,86.441,86.318,86.363,372800000.0
2008-02-21 14:00:00,86.355,86.396,86.25,86.396,281400000.0
2008-02-21 14:15:00,86.404,86.468,86.384,86.453,312400000.0
2008-02-21 14:30:00,86.461,86.59,86.392,86.555,210200000.0
2008-02-21 14:45:00,86.519,86.634,86.452,86.571,207200000.0
2008-02-21 15:00:00,86.568,86.584,86.417,86.45,199600000.0
2008-02-21 15:15:00,86.433,86.502,86.389,86.457,209800000.0
2008-02-21 15:30:00,86.469,86.534,86.455,86.502,209000000.0
2008-02-21 15:45:00,86.511,86.572,86.5,86.569,192000000.0
2008-02-21 16:00:00,86.565,86.58,86.494,86.521,195600000.0
2008-02-21 16:15:00,86.527,86.529,86.391,86.461,193000000.0
2008-02-21 16:30:00,86.453,86.493,86.374,86.483,201400000.0
2008-02-21 16:45:00,86.504,86.573,86.388,86.517,217000000.0
2008-02-21 17:00:00,86.431,86.431,86.191,86.341,204200000.0
2008-02-21 17:15:00,86.331,86.451,86.305,86.313,187600000.0
2008-02-21 17:30:00,86.32,86.327,85.995,86.015,187000000.0
2008-02-21 17:45:00,85.995,86.07,85.859,85.904,195000000.0
2008-02-21 18:00:00,85.877,86.153,85.859,86.153,206400000.0
2008-02-21 18:15:00,86.157,86.173,85.989,86.14,193400000.0
2008-02-21 18:30:00,86.126,86.169,85.992,86.094,190200000.0
2008-02-21 18:45:00,86.086,86.166,86.054,86.117,195600000.0
2008-02-21 19:00:00,86.112,86.116,86.017,86.076,207200000.0
2008-02-21 19:15:00,86.082,86.082,85.84,85.847,209600000.0
2008-02-21 19:30:00,85.83,85.999,85.701,85.969,204200000.0
2008-02-21 19:45:00,85.948,85.96,85.824,85.851,193600000.0
2008-02-21 20:00:00,85.861,85.874,85.62,85.622,195600000.0
2008-02-21 20:15:00,85.627,85.843,85.627,85.801,189800000.0
2008-02-21 20:30:00,85.804,85.814,85.592,85.748,213600000.0
2008-02-21 20:45:00,85.736,85.848,85.68,85.822,186000000.0
2008-02-21 21:00:00,85.812,85.874,85.758,85.778,199400000.0
2008-02-21 21:15:00,85.762,85.879,85.671,85.835,200400000.0
2008-02-21 21:30:00,85.817,85.916,85.771,85.814,205000000.0
2008-02-21 21:45:00,85.809,85.887,85.733,85.855,190200000.0
2008-02-21 22:00:00,85.847,85.874,85.734,85.827,198400000.0
2008-02-21 22:15:00,85.813,85.828,85.744,85.779,192800000.0
2008-02-21 22:30:00,85.783,85.861,85.712,85.772,195000000.0
2008-02-21 22:45:00,85.765,85.77,85.711,85.741,194000000.0
2008-02-21 23:00:00,85.756,85.794,85.691,85.784,193600000.0
2008-02-21 23:15:00,85.804,85.856,85.738,85.829,199200000.0
2008-02-21 23:30:00,85.848,85.925,85.807,85.893,198000000.0
2008-02-21 23:45:00,85.891,85.943,85.809,85.915,190800000.0
2008-02-22 00:00:00,85.916,85.927,85.686,85.765,188600000.0
2008-02-22 00:15:00,85.796,85.947,85.73,85.943,189600000.0
2008-02-22 00:30:00,85.9,86.008,85.891,85.929,196400000.0
2008-02-22 00:45:00,85.926,85.974,85.896,85.939,195400000.0
2008-02-22 01:00:00,85.938,86.007,85.853,85.968,186600000.0
2008-02-22 01:15:00,85.963,86.027,85.961,85.961,193200000.0
2008-02-22 01:30:00,85.933,86.015,85.857,85.976,194000000.0
2008-02-22 01:45:00,85.982,86.037,85.946,86.01,214000000.0
2008-02-22 02:00:00,85.962,86.044,85.916,86.035,218800000.0
2008-02-22 02:15:00,86.036,86.12,86.027,86.112,201400000.0
2008-02-22 02:30:00,86.11,86.141,86.042,86.057,210800000.0
2008-02-22 02:45:00,86.072,86.094,85.992,86.004,224400000.0
2008-02-22 03:00:00,86.006,86.087,85.999,86.043,224000000.0
2008-02-22 03:15:00,86.034,86.061,85.901,85.901,199000000.0
2008-02-22 03:30:00,85.908,85.992,85.875,85.936,249200000.0
2008-02-22 03:45:00,85.938,86.068,85.934,86.065,194600000.0
2008-02-22 04:00:00,86.069,86.085,85.934,85.951,180600000.0
2008-02-22 04:15:00,85.959,85.987,85.918,85.978,232000000.0
2008-02-22 04:30:00,85.98,85.988,85.904,85.964,203400000.0
2008-02-22 04:45:00,85.963,85.987,85.924,85.987,232800000.0
2008-02-22 05:00:00,85.982,85.997,85.939,85.976,205800000.0
2008-02-22 05:15:00,85.979,86.045,85.937,86.042,226400000.0
2008-02-22 05:30:00,86.039,86.1,86.034,86.061,199000000.0
2008-02-22 05:45:00,86.08,86.135,86.055,86.091,204600000.0
2008-02-22 06:00:00,86.051,86.154,86.032,86.116,222200000.0
2008-02-22 06:15:00,86.115,86.169,86.03,86.164,199400000.0
2008-02-22 06:30:00,86.158,86.158,86.083,86.131,234400000.0
2008-02-22 06:45:00,86.122,86.183,86.103,86.152,210800000.0
2008-02-22 07:00:00,86.164,86.187,86.098,86.107,210400000.0
2008-02-22 07:15:00,86.117,86.249,86.101,86.176,193800000.0
2008-02-22 07:30:00,86.161,86.39,86.116,86.175,246800000.0
2008-02-22 07:45:00,86.192,86.339,86.141,86.245,263600000.0
2008-02-22 08:00:00,86.256,86.378,86.256,86.357,222800000.0
2008-02-22 08:15:00,86.352,86.469,86.305,86.36,193600000.0
2008-02-22 08:30:00,86.372,86.445,86.243,86.268,289200000.0
2008-02-22 08:45:00,86.289,86.295,86.194,86.207,354000000.0
2008-02-22 09:00:00,86.225,86.235,86.155,86.174,342200000.0
2008-02-22 09:15:00,86.179,86.212,86.125,86.194,737600000.0
2008-02-22 09:30:00,86.208,86.243,86.131,86.176,532600000.0
2008-02-22 09:45:00,86.167,86.192,86.103,86.146,439000000.0
2008-02-22 10:00:00,86.135,86.135,85.947,85.996,613400000.0
2008-02-22 10:15:00,86.015,86.122,86.0,86.056,549000000.0
2008-02-22 10:30:00,86.077,86.195,86.07,86.191,401800000.0
2008-02-22 10:45:00,86.201,86.206,86.118,86.153,625200000.0
2008-02-22 11:00:00,86.159,86.293,86.155,86.203,573000000.0
2008-02-22 11:15:00,86.221,86.403,86.221,86.315,593000000.0
2008-02-22 11:30:00,86.322,86.33,86.197,86.199,440200000.0
2008-02-22 11:45:00,86.191,86.379,86.184,86.337,601800000.0
2008-02-22 12:00:00,86.309,86.38,86.303,86.375,383600000.0
2008-02-22 12:15:00,86.37,86.416,86.245,86.268,608200000.0
2008-02-22 12:30:00,86.35,86.392,86.266,86.361,460600000.0
2008-02-22 12:45:00,86.352,86.387,86.338,86.348,336200000.0
2008-02-22 13:00:00,86.344,86.372,86.237,86.278,268600000.0
2008-02-22 13:15:00,86.271,86.407,86.222,86.406,367200000.0
2008-02-22 13:30:00,86.411,86.412,86.286,86.304,327400000.0
2008-02-22 13:45:00,86.315,86.365,86.297,86.311,374200000.0
2008-02-22 14:00:00,86.307,86.351,86.285,86.334,282000000.0
2008-02-22 14:15:00,86.353,86.359,86.254,86.302,310600000.0
2008-02-22 14:30:00,86.311,86.345,86.21,86.302,211600000.0
2008-02-22 14:45:00,86.304,86.323,86.193,86.219,206200000.0
2008-02-22 15:00:00,86.218,86.22,86.128,86.181,201800000.0
2008-02-22 15:15:00,86.194,86.393,86.182,86.295,210400000.0
2008-02-22 15:30:00,86.304,86.362,86.257,86.273,207800000.0
2008-02-22 15:45:00,86.293,86.347,86.266,86.347,191200000.0
2008-02-22 16:00:00,86.358,86.381,86.255,86.373,196800000.0
2008-02-22 16:15:00,86.359,86.369,86.251,86.298,193400000.0
2008-02-22 16:30:00,86.289,86.338,86.185,86.191,202800000.0
2008-02-22 16:45:00,86.179,86.231,86.127,86.164,216400000.0
2008-02-22 17:00:00,86.163,86.175,85.963,86.022,204800000.0
2008-02-22 17:15:00,86.016,86.016,85.829,85.95,184200000.0
2008-02-22 17:30:00,85.965,85.973,85.793,85.907,187200000.0
2008-02-22 17:45:00,85.919,86.198,85.919,86.14,195600000.0
2008-02-22 18:00:00,86.125,86.156,86.018,86.086,204600000.0
2008-02-22 18:15:00,86.073,86.256,86.073,86.205,193000000.0
2008-02-22 18:30:00,86.209,86.325,86.159,86.159,191800000.0
2008-02-22 18:45:00,86.169,86.237,86.111,86.187,193600000.0
2008-02-22 19:00:00,86.194,86.2,86.06,86.069,204600000.0
2008-02-22 19:15:00,86.082,86.147,86.079,86.111,209800000.0
2008-02-22 19:30:00,86.119,86.184,86.065,86.14,205400000.0
2008-02-22 19:45:00,86.141,86.154,86.114,86.146,191800000.0
2008-02-22 20:00:00,86.143,86.178,86.09,86.173,194400000.0
2008-02-22 20:15:00,86.173,86.263,86.164,86.17,189200000.0
2008-02-22 20:30:00,86.168,86.223,86.076,86.217,211600000.0
2008-02-22 20:45:00,86.218,86.302,86.163,86.223,185000000.0
2008-02-22 21:00:00,86.205,86.241,86.202,86.223,199200000.0
2008-02-22 21:15:00,86.221,86.271,86.197,86.257,198600000.0
2008-02-22 21:30:00,86.26,86.27,86.2,86.254,205000000.0
2008-02-22 21:45:00,86.27,86.28,86.186,86.264,191400000.0
2008-02-22 22:00:00,86.265,86.358,86.244,86.302,193800000.0
2008-02-22 22:15:00,86.301,86.354,86.226,86.354,197000000.0
2008-02-22 22:30:00,86.413,86.659,86.383,86.57,193800000.0
2008-02-22 22:45:00,86.554,86.792,86.536,86.613,194400000.0
2008-02-22 23:00:00,86.648,86.816,86.647,86.702,194000000.0
2008-02-22 23:15:00,86.69,86.746,86.625,86.69,198800000.0
2008-02-22 23:30:00,86.696,86.74,86.603,86.734,197200000.0
2008-02-22 23:45:00,86.697,86.724,86.554,86.579,190400000.0
2008-02-25 00:00:00,86.614,86.691,86.508,86.568,189200000.0
2008-02-25 00:15:00,86.566,86.577,86.457,86.47,190400000.0
2008-02-25 00:30:00,86.464,86.568,86.419,86.515,196200000.0
2008-02-25 00:45:00,86.508,86.628,86.496,86.586,198000000.0
2008-02-25 01:00:00,86.58,86.65,86.482,86.577,182800000.0
2008-02-25 01:15:00,86.559,86.579,86.464,86.476,193800000.0
2008-02-25 01:30:00,86.497,86.566,86.366,86.564,193000000.0
2008-02-25 01:45:00,86.561,86.571,86.476,86.558,210000000.0
2008-02-25 02:00:00,86.563,86.588,86.513,86.548,219000000.0
2008-02-25 02:15:00,86.537,86.657,86.525,86.611,202600000.0
2008-02-25 02:30:00,86.605,86.614,86.529,86.557,214200000.0
2008-02-25 02:45:00,86.552,86.72,86.545,86.62,226000000.0
2008-02-25 03:00:00,86.624,86.624,86.516,86.518,222800000.0
2008-02-25 03:15:00,86.53,86.652,86.518,86.618,198800000.0
2008-02-25 03:30:00,86.635,86.691,86.618,86.671,247600000.0
2008-02-25 03:45:00,86.686,86.715,86.625,86.654,194800000.0
2008-02-25 04:00:00,86.65,86.674,86.563,86.582,183800000.0
2008-02-25 04:15:00,86.588,86.634,86.567,86.604,230200000.0
2008-02-25 04:30:00,86.569,86.652,86.516,86.628,204400000.0
2008-02-25 04:45:00,86.614,86.676,86.589,86.657,233600000.0
2008-02-25 05:00:00,86.622,86.7,86.615,86.637,205800000.0
2008-02-25 05:15:00,86.66,86.679,86.642,86.66,227200000.0
2008-02-25 05:30:00,86.657,86.672,86.592,86.605,192800000.0
2008-02-25 05:45:00,86.616,86.733,86.605,86.675,204600000.0
2008-02-25 06:00:00,86.705,86.746,86.667,86.715,216600000.0
2008-02-25 06:15:00,86.713,86.734,86.607,86.637,203000000.0
2008-02-25 06:30:00,86.646,86.79,86.605,86.629,239800000.0
2008-02-25 06:45:00,86.633,86.667,86.622,86.66,210400000.0
2008-02-25 07:00:00,86.659,86.719,86.638,86.691,210600000.0
2008-02-25 07:15:00,86.697,86.91,86.663,86.794,198600000.0
2008-02-25 07:30:00,86.786,86.87,86.737,86.785,248400000.0
2008-02-25 07:45:00,86.79,86.819,86.733,86.8,262800000.0
2008-02-25 08:00:00,86.804,86.936,86.798,86.886,223200000.0
2008-02-25 08:15:00,86.886,86.901,86.82,86.835,192800000.0
2008-02-25 08:30:00,86.843,86.869,86.74,86.743,288400000.0
2008-02-25 08:45:00,86.751,86.829,86.749,86.795,354000000.0
2008-02-25 09:00:00,86.79,86.791,86.729,86.761,341000000.0
2008-02-25 09:15:00,86.752,86.793,86.73,86.772,738400000.0
2008-02-25 09:30:00,86.782,86.826,86.721,86.796,532200000.0
2008-02-25 09:45:00,86.807,86.939,86.75,86.939,435600000.0
2008-02-25 10:00:00,86.94,86.94,86.824,86.839,611600000.0
2008-02-25 10:15:00,86.84,86.919,86.829,86.881,552000000.0
2008-02-25 10:30:00,86.88,86.9,86.78,86.814,404800000.0
2008-02-25 10:45:00,86.807,86.911,86.799,86.902,625000000.0
2008-02-25 11:00:00,86.896,86.899,86.809,86.859,571800000.0
2008-02-25 11:15:00,86.841,86.976,86.839,86.943,594400000.0
2008-02-25 11:30:00,86.962,87.08,86.939,87.08,441000000.0
2008-02-25 11:45:00,87.083,87.193,87.083,87.096,598000000.0
2008-02-25 12:00:00,87.123,87.173,87.122,87.15,384000000.0
2008-02-25 12:15:00,87.138,87.151,86.955,86.999,609600000.0
2008-02-25 12:30:00,87.099,87.099,86.998,87.09,456400000.0
2008-02-25 12:45:00,87.088,87.175,87.074,87.099,336400000.0
2008-02-25 13:00:00,87.107,87.239,87.107,87.177,269800000.0
2008-02-25 13:15:00,87.172,87.194,87.137,87.149,368600000.0
2008-02-25 13:30:00,87.158,87.224,87.139,87.184,326800000.0
2008-02-25 13:45:00,87.195,87.285,87.177,87.275,372200000.0
2008-02-25 14:00:00,87.286,87.292,87.22,87.22,280800000.0
2008-02-25 14:15:00,87.217,87.222,87.145,87.162,311200000.0
2008-02-25 14:30:00,87.15,87.164,87.055,87.156,209800000.0
2008-02-25 14:45:00,87.14,87.166,87.118,87.151,206400000.0
2008-02-25 15:00:00,87.151,87.208,87.151,87.186,201800000.0
2008-02-25 15:15:00,87.198,87.198,87.05,87.077,211000000.0
2008-02-25 15:30:00,87.085,87.174,87.074,87.148,209000000.0
2008-02-25 15:45:00,87.155,87.205,87.136,87.19,191400000.0
2008-02-25 16:00:00,87.172,87.24,87.152,87.233,197200000.0
2008-02-25 16:15:00,87.236,87.286,87.223,87.261,192400000.0
2008-02-25 16:30:00,87.255,87.337,87.2,87.227,202200000.0
2008-02-25 16:45:00,87.233,87.233,87.038,87.038,217800000.0
2008-02-25 17:00:00,87.058,87.412,87.008,87.412,204200000.0
2008-02-25 17:15:00,87.44,87.486,87.314,87.403,186000000.0
2008-02-25 17:30:00,87.417,87.433,87.303,87.368,187000000.0
2008-02-25 17:45:00,87.39,87.64,87.39,87.578,195200000.0
2008-02-25 18:00:00,87.551,87.551,87.372,87.433,205800000.0
2008-02-25 18:15:00,87.419,87.435,87.218,87.276,194800000.0
2008-02-25 18:30:00,87.264,87.324,87.226,87.316,191800000.0
2008-02-25 18:45:00,87.331,87.383,87.155,87.161,193200000.0
2008-02-25 19:00:00,87.166,87.258,87.155,87.239,207600000.0
2008-02-25 19:15:00,87.257,87.265,87.163,87.206,209000000.0
2008-02-25 19:30:00,87.189,87.288,87.161,87.269,204600000.0
2008-02-25 19:45:00,87.263,87.299,87.224,87.243,190200000.0
2008-02-25 20:00:00,87.25,87.363,87.233,87.29,194600000.0
2008-02-25 20:15:00,87.292,87.308,87.241,87.248,190400000.0
2008-02-25 20:30:00,87.252,87.264,87.206,87.253,211000000.0
2008-02-25 20:45:00,87.261,87.308,87.198,87.294,185000000.0
2008-02-25 21:00:00,87.295,87.354,87.283,87.354,199400000.0
2008-02-25 21:15:00,87.344,87.492,87.331,87.467,199400000.0
2008-02-25 21:30:00,87.455,87.579,87.438,87.469,206200000.0
2008-02-25 21:45:00,87.446,87.547,87.376,87.534,192400000.0
2008-02-25 22:00:00,87.518,87.597,87.478,87.509,194400000.0
2008-02-25 22:15:00,87.524,87.713,87.501,87.626,196000000.0
2008-02-25 22:30:00,87.625,87.702,87.601,87.649,194600000.0
2008-02-25 22:45:00,87.651,87.654,87.573,87.603,192800000.0
2008-02-25 23:00:00,87.639,87.658,87.566,87.612,191800000.0
2008-02-25 23:15:00,87.607,87.661,87.514,87.633,197200000.0
2008-02-25 23:30:00,87.618,87.718,87.612,87.698,199600000.0
2008-02-25 23:45:00,87.683,87.699,87.579,87.647,190200000.0
2008-02-26 00:00:00,87.649,87.868,87.638,87.865,189200000.0
2008-02-26 00:15:00,87.866,87.893,87.801,87.836,190800000.0
2008-02-26 00:30:00,87.827,87.887,87.794,87.843,195800000.0
2008-02-26 00:45:00,87.85,87.977,87.838,87.938,198800000.0
2008-02-26 01:00:00,87.944,87.944,87.782,87.873,177400000.0
2008-02-26 01:15:00,87.866,87.884,87.845,87.865,193400000.0
2008-02-26 01:30:00,87.867,87.951,87.829,87.95,193400000.0
2008-02-26 01:45:00,87.934,87.977,87.887,87.889,210400000.0
2008-02-26 02:00:00,87.891,87.953,87.865,87.932,219000000.0
2008-02-26 02:15:00,87.929,88.073,87.929,87.987,203600000.0
2008-02-26 02:30:00,87.988,88.018,87.921,87.929,214000000.0
2008-02-26 02:45:00,87.924,87.951,87.865,87.938,225400000.0
2008-02-26 03:00:00,87.926,87.961,87.89,87.92,222800000.0
2008-02-26 03:15:00,87.918,87.941,87.81,87.834,200800000.0
2008-02-26 03:30:00,87.848,87.848,87.734,87.734,246400000.0
2008-02-26 03:45:00,87.725,87.748,87.48,87.648,197800000.0
2008-02-26 04:00:00,87.656,87.767,87.602,87.644,181400000.0
2008-02-26 04:15:00,87.638,87.641,87.473,87.524,230600000.0
2008-02-26 04:30:00,87.53,87.669,87.457,87.457,203600000.0
2008-02-26 04:45:00,87.478,87.545,87.468,87.503,215800000.0
2008-02-26 05:00:00,87.488,87.556,87.488,87.533,206600000.0
2008-02-26 05:15:00,87.533,87.535,87.442,87.466,226800000.0
2008-02-26 05:30:00,87.445,87.497,87.443,87.453,194000000.0
2008-02-26 05:45:00,87.463,87.545,87.446,87.533,204400000.0
2008-02-26 06:00:00,87.528,87.536,87.472,87.493,218600000.0
2008-02-26 06:15:00,87.478,87.495,87.363,87.427,202600000.0
2008-02-26 06:30:00,87.44,87.495,87.44,87.465,234400000.0
2008-02-26 06:45:00,87.461,87.478,87.429,87.46,211800000.0
2008-02-26 07:00:00,87.449,87.451,87.312,87.345,211600000.0
2008-02-26 07:15:00,87.335,87.436,87.316,87.397,194800000.0
2008-02-26 07:30:00,87.384,87.384,87.176,87.222,240400000.0
2008-02-26 07:45:00,87.237,87.275,87.154,87.187,263800000.0
2008-02-26 08:00:00,87.182,87.278,87.182,87.208,222000000.0
2008-02-26 08:15:00,87.199,87.299,87.196,87.286,193600000.0
2008-02-26 08:30:00,87.259,87.4,87.229,87.27,291800000.0
2008-02-26 08:45:00,87.271,87.371,87.257,87.292,353600000.0
2008-02-26 09:00:00,87.306,87.45,87.296,87.45,339400000.0
2008-02-26 09:15:00,87.456,87.513,87.434,87.473,740800000.0
2008-02-26 09:30:00,87.469,87.471,87.351,87.393,529400000.0
2008-02-26 09:45:00,87.39,87.402,87.341,87.343,434200000.0
2008-02-26 10:00:00,87.33,87.436,87.298,87.298,611600000.0
2008-02-26 10:15:00,87.299,87.331,87.2,87.281,552400000.0
2008-02-26 10:30:00,87.289,87.403,87.272,87.394,402800000.0
2008-02-26 10:45:00,87.394,87.41,87.111,87.111,624200000.0
2008-02-26 11:00:00,87.163,87.278,87.163,87.203,571000000.0
2008-02-26 11:15:00,87.191,87.433,87.185,87.354,591600000.0
2008-02-26 11:30:00,87.38,87.456,87.376,87.433,439200000.0
2008-02-26 11:45:00,87.432,87.491,87.385,87.491,599400000.0
2008-02-26 12:00:00,87.495,87.495,87.367,87.407,384400000.0
2008-02-26 12:15:00,87.389,87.492,87.331,87.371,608800000.0
2008-02-26 12:30:00,87.478,87.486,87.372,87.388,458600000.0
2008-02-26 12:45:00,87.381,87.398,87.352,87.396,337000000.0
2008-02-26 13:00:00,87.391,87.391,87.345,87.373,269000000.0
2008-02-26 13:15:00,87.368,87.393,87.328,87.331,368000000.0
2008-02-26 13:30:00,87.336,87.363,87.247,87.247,327000000.0
2008-02-26 13:45:00,87.252,87.321,87.234,87.296,372600000.0
2008-02-26 14:00:00,87.299,87.456,87.289,87.351,281600000.0
2008-02-26 14:15:00,87.365,87.512,87.349,87.474,308400000.0
2008-02-26 14:30:00,87.489,87.517,87.382,87.451,210000000.0
2008-02-26 14:45:00,87.425,87.455,87.28,87.301,206000000.0
2008-02-26 15:00:00,87.277,87.445,87.269,87.444,199800000.0
2008-02-26 15:15:00,87.486,87.504,87.352,87.406,211000000.0
2008-02-26 15:30:00,87.421,87.421,87.223,87.274,208400000.0
2008-02-26 15:45:00,87.272,87.354,87.232,87.354,191200000.0
2008-02-26 16:00:00,87.373,87.391,87.249,87.287,195800000.0
2008-02-26 16:15:00,87.297,87.374,87.245,87.354,192600000.0
2008-02-26 16:30:00,87.353,87.366,87.284,87.365,201000000.0
2008-02-26 16:45:00,87.386,87.395,87.204,87.327,215800000.0
2008-02-26 17:00:00,87.243,87.524,87.151,87.476,204200000.0
2008-02-26 17:15:00,87.469,87.537,87.369,87.436,188000000.0
2008-02-26 17:30:00,87.448,87.495,87.348,87.427,187200000.0
2008-02-26 17:45:00,87.433,87.516,87.389,87.475,194600000.0
2008-02-26 18:00:00,87.458,87.5,87.367,87.393,207200000.0
2008-02-26 18:15:00,87.397,87.468,87.337,87.429,193600000.0
2008-02-26 18:30:00,87.427,87.514,87.41,87.489,192000000.0
2008-02-26 18:45:00,87.501,87.543,87.478,87.504,195800000.0
2008-02-26 19:00:00,87.494,87.546,87.461,87.461,207200000.0
2008-02-26 19:15:00,87.46,87.536,87.438,87.438,210000000.0
2008-02-26 19:30:00,87.422,87.5,87.349,87.401,204600000.0
2008-02-26 19:45:00,87.396,87.473,87.359,87.459,191200000.0
2008-02-26 20:00:00,87.445,87.482,87.439,87.45,194000000.0
2008-02-26 20:15:00,87.449,87.466,87.285,87.313,190800000.0
2008-02-26 20:30:00,87.31,87.357,87.268,87.346,212600000.0
2008-02-26 20:45:00,87.333,87.354,87.289,87.3,186000000.0
2008-02-26 21:00:00,87.278,87.32,87.266,87.311,199800000.0
2008-02-26 21:15:00,87.308,87.357,87.287,87.307,199800000.0
2008-02-26 21:30:00,87.302,87.417,87.273,87.387,206800000.0
2008-02-26 21:45:00,87.427,87.465,87.315,87.379,191200000.0
2008-02-26 22:00:00,87.352,87.382,87.252,87.372,195200000.0
2008-02-26 22:15:00,87.375,87.375,87.283,87.349,194600000.0
2008-02-26 22:30:00,87.364,87.372,87.271,87.326,193800000.0
2008-02-26 22:45:00,87.329,87.373,87.293,87.351,194000000.0
2008-02-26 23:00:00,87.356,87.69,87.326,87.37,193800000.0
2008-02-26 23:15:00,87.363,87.436,87.324,87.418,197600000.0
2008-02-26 23:30:00,87.429,87.435,87.335,87.403,198600000.0
2008-02-26 23:45:00,87.403,87.662,87.403,87.614,190400000.0
2008-02-27 00:00:00,87.613,87.71,87.567,87.593,185600000.0
2008-02-27 00:15:00,87.575,87.684,87.509,87.586,191600000.0
2008-02-27 00:30:00,87.563,87.673,87.56,87.645,197200000.0
2008-02-27 00:45:00,87.644,87.752,87.601,87.696,198800000.0
2008-02-27 01:00:00,87.694,87.707,87.555,87.657,184400000.0
2008-02-27 01:15:00,87.648,87.699,87.613,87.628,194000000.0
2008-02-27 01:30:00,87.627,87.653,87.479,87.584,193000000.0
2008-02-27 01:45:00,87.588,87.658,87.554,87.644,210400000.0
2008-02-27 02:00:00,87.668,87.681,87.562,87.596,219200000.0
2008-02-27 02:15:00,87.578,87.578,87.451,87.525,203000000.0
2008-02-27 02:30:00,87.518,87.545,87.47,87.539,213000000.0
2008-02-27 02:45:00,87.534,87.534,87.22,87.235,223200000.0
2008-02-27 03:00:00,87.247,87.293,87.205,87.23,223600000.0
2008-02-27 03:15:00,87.243,87.341,87.241,87.285,199800000.0
2008-02-27 03:30:00,87.296,87.323,87.254,87.307,246800000.0
2008-02-27 03:45:00,87.322,87.33,87.241,87.245,194000000.0
2008-02-27 04:00:00,87.247,87.279,87.132,87.234,178800000.0
2008-02-27 04:15:00,87.241,87.297,87.198,87.276,239000000.0
2008-02-27 04:30:00,87.284,87.309,87.164,87.189,204600000.0
2008-02-27 04:45:00,87.151,87.251,87.143,87.222,233600000.0
2008-02-27 05:00:00,87.211,87.211,87.116,87.146,206600000.0
2008-02-27 05:15:00,87.165,87.202,87.147,87.154,226600000.0
2008-02-27 05:30:00,87.151,87.182,87.09,87.109,192800000.0
2008-02-27 05:45:00,87.095,87.195,87.065,87.176,202400000.0
2008-02-27 06:00:00,87.144,87.217,87.14,87.155,217000000.0
2008-02-27 06:15:00,87.165,87.25,87.081,87.208,202000000.0
2008-02-27 06:30:00,87.207,87.208,87.131,87.149,235600000.0
2008-02-27 06:45:00,87.143,87.276,87.127,87.272,210000000.0
2008-02-27 07:00:00,87.268,87.334,87.229,87.33,211000000.0
2008-02-27 07:15:00,87.317,87.361,87.25,87.302,196000000.0
2008-02-27 07:30:00,87.302,87.374,87.291,87.313,243000000.0
2008-02-27 07:45:00,87.296,87.342,87.193,87.291,264000000.0
2008-02-27 08:00:00,87.321,87.384,87.321,87.35,222200000.0
2008-02-27 08:15:00,87.349,87.363,87.272,87.314,191800000.0
2008-02-27 08:30:00,87.303,87.37,87.193,87.283,259600000.0
2008-02-27 08:45:00,87.296,87.372,87.269,87.35,353800000.0
2008-02-27 09:00:00,87.361,87.405,87.257,87.292,341400000.0
2008-02-27 09:15:00,87.289,87.323,87.246,87.315,739200000.0
2008-02-27 09:30:00,87.324,87.41,87.287,87.322,530400000.0
2008-02-27 09:45:00,87.316,87.417,87.307,87.416,438000000.0
2008-02-27 10:00:00,87.41,87.438,87.29,87.394,613000000.0
2008-02-27 10:15:00,87.419,87.483,87.382,87.479,551800000.0
2008-02-27 10:30:00,87.481,87.494,87.154,87.166,402600000.0
2008-02-27 10:45:00,87.137,87.323,87.087,87.147,626800000.0
2008-02-27 11:00:00,87.169,87.223,87.096,87.096,571400000.0
2008-02-27 11:15:00,87.135,87.239,87.073,87.23,592600000.0
2008-02-27 11:30:00,87.23,87.282,87.17,87.196,443000000.0
2008-02-27 11:45:00,87.195,87.226,87.128,87.129,599800000.0
2008-02-27 12:00:00,87.138,87.206,87.051,87.096,383800000.0
2008-02-27 12:15:00,87.074,87.142,87.009,87.012,611000000.0
2008-02-27 12:30:00,87.071,87.132,86.979,87.079,456800000.0
2008-02-27 12:45:00,87.082,87.153,87.082,87.153,337200000.0
2008-02-27 13:00:00,87.161,87.182,87.117,87.117,268200000.0
2008-02-27 13:15:00,87.099,87.176,86.978,86.985,367600000.0
2008-02-27 13:30:00,86.991,87.092,86.98,87.013,327600000.0
2008-02-27 13:45:00,87.005,87.121,87.005,87.106,371400000.0
2008-02-27 14:00:00,87.106,87.113,87.024,87.024,283000000.0
2008-02-27 14:15:00,87.027,87.123,87.024,87.108,312000000.0
2008-02-27 14:30:00,87.087,87.21,86.975,87.21,210000000.0
2008-02-27 14:45:00,87.198,87.212,87.035,87.098,205000000.0
2008-02-27 15:00:00,87.087,87.144,87.01,87.047,201400000.0
2008-02-27 15:15:00,87.056,87.07,86.953,87.011,212000000.0
2008-02-27 15:30:00,86.978,87.076,86.923,87.007,207800000.0
2008-02-27 15:45:00,86.984,87.024,86.86,86.97,192400000.0
2008-02-27 16:00:00,86.974,87.01,86.911,87.008,197200000.0
2008-02-27 16:15:00,87.015,87.019,86.932,86.967,192600000.0
2008-02-27 16:30:00,86.946,86.946,86.818,86.835,201000000.0
2008-02-27 16:45:00,86.832,86.902,86.726,86.726,216400000.0
2008-02-27 17:00:00,86.703,86.882,86.626,86.71,203800000.0
2008-02-27 17:15:00,86.695,86.855,86.641,86.663,186400000.0
2008-02-27 17:30:00,86.663,86.86,86.619,86.82,187000000.0
2008-02-27 17:45:00,86.85,86.983,86.829,86.939,195000000.0
2008-02-27 18:00:00,86.956,86.956,86.814,86.907,206400000.0
2008-02-27 18:15:00,86.891,86.907,86.803,86.824,200800000.0
2008-02-27 18:30:00,86.822,86.918,86.81,86.909,191800000.0
2008-02-27 18:45:00,86.914,86.946,86.877,86.918,195600000.0
2008-02-27 19:00:00,86.911,86.939,86.87,86.918,205800000.0
2008-02-27 19:15:00,86.919,87.013,86.899,86.989,208600000.0
2008-02-27 19:30:00,87.004,87.063,86.961,87.01,204800000.0
2008-02-27 19:45:00,86.995,87.066,86.976,87.056,192000000.0
2008-02-27 20:00:00,87.07,87.129,86.99,87.063,205600000.0
2008-02-27 20:15:00,87.06,87.06,86.986,86.997,191200000.0
2008-02-27 20:30:00,86.998,87.006,86.847,86.867,209800000.0
2008-02-27 20:45:00,86.864,86.934,86.834,86.884,186800000.0
2008-02-27 21:00:00,86.885,86.926,86.766,86.824,199400000.0
2008-02-27 21:15:00,86.796,86.801,86.637,86.659,200200000.0
2008-02-27 21:30:00,86.658,86.701,86.633,86.65,206400000.0
2008-02-27 21:45:00,86.65,86.702,86.555,86.674,191800000.0
2008-02-27 22:00:00,86.673,86.734,86.634,86.656,195200000.0
2008-02-27 22:15:00,86.638,86.818,86.625,86.79,193400000.0
2008-02-27 22:30:00,86.787,86.87,86.744,86.801,194600000.0
2008-02-27 22:45:00,86.812,86.834,86.76,86.806,193600000.0
2008-02-27 23:00:00,86.799,86.827,86.769,86.82,193000000.0
2008-02-27 23:15:00,86.826,86.908,86.773,86.9,197200000.0
2008-02-27 23:30:00,86.908,86.929,86.791,86.825,197000000.0
2008-02-27 23:45:00,86.824,86.867,86.765,86.857,189400000.0
2008-02-28 00:00:00,86.835,86.849,86.764,86.848,189000000.0
2008-02-28 00:15:00,86.848,86.881,86.73,86.756,189200000.0
2008-02-28 00:30:00,86.747,86.792,86.708,86.723,197600000.0
2008-02-28 00:45:00,86.718,86.744,86.688,86.737,197600000.0
2008-02-28 01:00:00,86.749,86.836,86.724,86.822,187200000.0
2008-02-28 01:15:00,86.819,86.827,86.768,86.768,193400000.0
2008-02-28 01:30:00,86.772,86.816,86.646,86.747,192800000.0
2008-02-28 01:45:00,86.725,86.762,86.69,86.733,212400000.0
2008-02-28 02:00:00,86.733,86.758,86.688,86.688,219200000.0
2008-02-28 02:15:00,86.681,86.802,86.678,86.746,203200000.0
2008-02-28 02:30:00,86.728,86.771,86.656,86.742,212000000.0
2008-02-28 02:45:00,86.74,86.883,86.661,86.883,225600000.0
2008-02-28 03:00:00,86.884,86.903,86.736,86.784,223600000.0
2008-02-28 03:15:00,86.792,86.869,86.765,86.857,199400000.0
2008-02-28 03:30:00,86.85,86.901,86.833,86.863,248000000.0
2008-02-28 03:45:00,86.876,86.931,86.82,86.846,193200000.0
2008-02-28 04:00:00,86.849,86.849,86.671,86.702,179400000.0
2008-02-28 04:15:00,86.724,86.771,86.691,86.723,231400000.0
2008-02-28 04:30:00,86.72,86.797,86.66,86.787,205200000.0
2008-02-28 04:45:00,86.785,86.825,86.692,86.735,234000000.0
2008-02-28 05:00:00,86.729,86.73,86.635,86.661,206000000.0
2008-02-28 05:15:00,86.669,86.746,86.64,86.716,226000000.0
2008-02-28 05:30:00,86.705,86.766,86.697,86.724,192400000.0
2008-02-28 05:45:00,86.728,86.793,86.717,86.729,204600000.0
2008-02-28 06:00:00,86.727,86.744,86.698,86.726,216800000.0
2008-02-28 06:15:00,86.724,86.77,86.627,86.761,202400000.0
2008-02-28 06:30:00,86.756,86.764,86.701,86.706,234000000.0
2008-02-28 06:45:00,86.703,86.748,86.675,86.743,211600000.0
2008-02-28 07:00:00,86.749,86.793,86.664,86.705,210200000.0
2008-02-28 07:15:00,86.698,86.7,86.604,86.657,194000000.0
2008-02-28 07:30:00,86.657,86.688,86.571,86.571,239200000.0
2008-02-28 07:45:00,86.587,86.651,86.54,86.597,262800000.0
2008-02-28 08:00:00,86.61,86.613,86.534,86.535,222800000.0
2008-02-28 08:15:00,86.518,86.518,86.35,86.35,193000000.0
2008-02-28 08:30:00,86.365,86.465,86.332,86.419,290400000.0
2008-02-28 08:45:00,86.44,86.542,86.355,86.507,354600000.0
2008-02-28 09:00:00,86.516,86.546,86.493,86.534,341200000.0
2008-02-28 09:15:00,86.533,86.536,86.231,86.359,739600000.0
2008-02-28 09:30:00,86.367,86.425,86.229,86.318,530200000.0
2008-02-28 09:45:00,86.317,86.438,86.284,86.438,438600000.0
2008-02-28 10:00:00,86.429,86.433,86.326,86.38,612400000.0
2008-02-28 10:15:00,86.381,86.558,86.378,86.518,550400000.0
2008-02-28 10:30:00,86.522,86.576,86.499,86.539,400800000.0
2008-02-28 10:45:00,86.536,86.725,86.524,86.714,626800000.0
2008-02-28 11:00:00,86.731,86.837,86.73,86.784,572200000.0
2008-02-28 11:15:00,86.783,86.803,86.683,86.795,590000000.0
2008-02-28 11:30:00,86.805,86.895,86.795,86.855,440400000.0
2008-02-28 11:45:00,86.852,86.854,86.719,86.755,598600000.0
2008-02-28 12:00:00,86.766,86.809,86.697,86.721,386600000.0
2008-02-28 12:15:00,86.722,86.767,86.627,86.627,606600000.0
2008-02-28 12:30:00,86.676,86.676,86.578,86.649,458400000.0
2008-02-28 12:45:00,86.661,86.68,86.577,86.637,337200000.0
2008-02-28 13:00:00,86.634,86.644,86.56,86.56,267600000.0
2008-02-28 13:15:00,86.559,86.559,86.402,86.455,367400000.0
2008-02-28 13:30:00,86.457,86.577,86.43,86.494,326600000.0
2008-02-28 13:45:00,86.496,86.59,86.494,86.558,372000000.0
2008-02-28 14:00:00,86.556,86.596,86.39,86.39,283400000.0
2008-02-28 14:15:00,86.368,86.479,86.302,86.468,312200000.0
2008-02-28 14:30:00,86.498,86.542,86.18,86.272,211000000.0
2008-02-28 14:45:00,86.271,86.325,86.194,86.311,207200000.0
2008-02-28 15:00:00,86.309,86.356,86.209,86.264,201200000.0
2008-02-28 15:15:00,86.248,86.261,86.094,86.208,211000000.0
2008-02-28 15:30:00,86.176,86.191,86.039,86.148,210800000.0
2008-02-28 15:45:00,86.141,86.155,85.979,85.993,191800000.0
2008-02-28 16:00:00,85.986,86.077,85.904,86.009,197600000.0
2008-02-28 16:15:00,86.009,86.103,85.974,86.082,194200000.0
2008-02-28 16:30:00,86.075,86.14,85.994,85.994,202400000.0
2008-02-28 16:45:00,85.998,86.164,85.906,86.164,217800000.0
2008-02-28 17:00:00,86.164,86.219,86.077,86.2,203400000.0
2008-02-28 17:15:00,86.206,86.228,85.982,86.123,187000000.0
2008-02-28 17:30:00,86.141,86.291,86.123,86.234,187600000.0
2008-02-28 17:45:00,86.239,86.33,86.116,86.247,195000000.0
2008-02-28 18:00:00,86.239,86.239,85.998,86.066,206200000.0
2008-02-28 18:15:00,86.071,86.143,85.95,85.961,196800000.0
2008-02-28 18:30:00,85.934,85.99,85.88,85.978,192200000.0
2008-02-28 18:45:00,85.995,86.033,85.963,86.033,195200000.0
2008-02-28 19:00:00,86.01,86.024,85.88,85.88,205800000.0
2008-02-28 19:15:00,85.879,86.037,85.879,86.023,207800000.0
2008-02-28 19:30:00,86.019,86.043,85.971,86.017,204800000.0
2008-02-28 19:45:00,86.014,86.098,85.965,85.976,191800000.0
2008-02-28 20:00:00,85.982,86.02,85.866,85.933,196000000.0
2008-02-28 20:15:00,85.943,85.965,85.883,85.883,190800000.0
2008-02-28 20:30:00,85.888,85.894,85.818,85.861,212800000.0
2008-02-28 20:45:00,85.854,85.951,85.808,85.947,184400000.0
2008-02-28 21:00:00,85.941,85.953,85.885,85.901,200400000.0
2008-02-28 21:15:00,85.892,86.05,85.892,86.027,200400000.0
2008-02-28 21:30:00,86.01,86.01,85.889,85.899,205800000.0
2008-02-28 21:45:00,85.917,86.006,85.891,85.922,191400000.0
2008-02-28 22:00:00,85.896,85.923,85.805,85.909,193800000.0
2008-02-28 22:15:00,85.906,85.944,85.805,85.819,194000000.0
2008-02-28 22:30:00,85.803,85.923,85.784,85.883,194000000.0
2008-02-28 22:45:00,85.907,85.987,85.863,85.977,193600000.0
2008-02-28 23:00:00,85.972,85.974,85.836,85.856,194000000.0
2008-02-28 23:15:00,85.858,85.894,85.763,85.879,197200000.0
2008-02-28 23:30:00,85.894,85.897,85.704,85.75,199000000.0
2008-02-28 23:45:00,85.723,85.863,85.716,85.86,189200000.0
2008-02-29 00:00:00,85.841,85.946,85.732,85.933,188200000.0
2008-02-29 00:15:00,85.928,85.978,85.784,85.878,190600000.0
2008-02-29 00:30:00,85.881,85.901,85.622,85.647,196600000.0
2008-02-29 00:45:00,85.648,85.734,85.636,85.642,198600000.0
2008-02-29 01:00:00,85.638,85.675,85.547,85.661,176200000.0
2008-02-29 01:15:00,85.625,85.66,85.559,85.58,193800000.0
2008-02-29 01:30:00,85.588,85.645,85.368,85.387,192400000.0
2008-02-29 01:45:00,85.394,85.394,85.141,85.315,211600000.0
2008-02-29 02:00:00,85.343,85.41,85.235,85.365,219000000.0
2008-02-29 02:15:00,85.37,85.404,85.243,85.243,202800000.0
2008-02-29 02:30:00,85.224,85.227,85.045,85.059,211600000.0
2008-02-29 02:45:00,85.049,85.058,84.899,84.921,226000000.0
2008-02-29 03:00:00,84.953,85.064,84.898,84.912,222200000.0
2008-02-29 03:15:00,84.924,85.0,84.89,84.979,201400000.0
2008-02-29 03:30:00,85.006,85.067,84.983,85.037,247200000.0
2008-02-29 03:45:00,85.034,85.06,84.921,85.012,192800000.0
2008-02-29 04:00:00,85.028,85.215,84.975,85.193,181000000.0
2008-02-29 04:15:00,85.193,85.303,85.131,85.297,230800000.0
2008-02-29 04:30:00,85.299,85.413,85.258,85.301,204400000.0
2008-02-29 04:45:00,85.301,85.379,85.27,85.379,233600000.0
2008-02-29 05:00:00,85.392,85.416,85.306,85.352,206600000.0
2008-02-29 05:15:00,85.351,85.362,85.274,85.311,228000000.0
2008-02-29 05:30:00,85.313,85.345,85.247,85.324,193000000.0
2008-02-29 05:45:00,85.336,85.42,85.293,85.344,205200000.0
2008-02-29 06:00:00,85.34,85.385,85.288,85.326,217000000.0
2008-02-29 06:15:00,85.314,85.389,85.231,85.365,202200000.0
2008-02-29 06:30:00,85.356,85.404,85.337,85.364,235200000.0
2008-02-29 06:45:00,85.361,85.473,85.347,85.444,209400000.0
2008-02-29 07:00:00,85.442,85.455,85.398,85.412,211600000.0
2008-02-29 07:15:00,85.436,85.463,85.376,85.438,204200000.0
2008-02-29 07:30:00,85.423,85.424,85.337,85.364,241400000.0
2008-02-29 07:45:00,85.386,85.472,85.334,85.472,262800000.0
2008-02-29 08:00:00,85.465,85.465,85.345,85.404,222800000.0
2008-02-29 08:15:00,85.4,85.47,85.394,85.446,193600000.0
2008-02-29 08:30:00,85.44,85.46,85.346,85.36,289200000.0
2008-02-29 08:45:00,85.366,85.366,85.207,85.295,352600000.0
2008-02-29 09:00:00,85.321,85.449,85.321,85.366,342200000.0
2008-02-29 09:15:00,85.372,85.39,85.263,85.323,735200000.0
2008-02-29 09:30:00,85.312,85.317,85.196,85.197,531400000.0
2008-02-29 09:45:00,85.151,85.184,85.069,85.184,437600000.0
2008-02-29 10:00:00,85.209,85.259,85.181,85.214,611800000.0
2008-02-29 10:15:00,85.214,85.251,85.005,85.006,548600000.0
2008-02-29 10:30:00,85.022,85.022,84.905,85.021,403600000.0
2008-02-29 10:45:00,85.029,85.061,84.883,84.96,629600000.0
2008-02-29 11:00:00,84.948,85.116,84.94,85.053,571000000.0
2008-02-29 11:15:00,85.061,85.098,84.895,84.934,591400000.0
2008-02-29 11:30:00,84.935,85.029,84.928,84.986,440400000.0
2008-02-29 11:45:00,84.975,84.975,84.831,84.838,601600000.0
2008-02-29 12:00:00,84.85,84.9,84.827,84.838,384200000.0
2008-02-29 12:15:00,84.84,84.84,84.577,84.611,609400000.0
2008-02-29 12:30:00,84.681,84.753,84.587,84.738,458000000.0
2008-02-29 12:45:00,84.741,84.741,84.473,84.504,338200000.0
2008-02-29 13:00:00,84.504,84.522,83.684,83.774,269000000.0
2008-02-29 13:15:00,83.797,84.094,83.791,83.89,366600000.0
2008-02-29 13:30:00,83.872,83.961,83.829,83.916,326800000.0
2008-02-29 13:45:00,83.908,83.972,83.848,83.922,370800000.0
2008-02-29 14:00:00,83.935,84.05,83.911,84.021,283000000.0
2008-02-29 14:15:00,84.024,84.086,83.97,84.066,312000000.0
2008-02-29 14:30:00,84.075,84.107,83.493,83.679,211600000.0
2008-02-29 14:45:00,83.668,83.682,83.471,83.562,205200000.0
2008-02-29 15:00:00,83.572,83.776,83.572,83.757,201000000.0
2008-02-29 15:15:00,83.744,83.814,83.617,83.806,211600000.0
2008-02-29 15:30:00,83.833,83.891,83.68,83.778,210000000.0
2008-02-29 15:45:00,83.748,83.864,83.699,83.778,190800000.0
2008-02-29 16:00:00,83.786,83.84,83.718,83.764,197600000.0
2008-02-29 16:15:00,83.772,83.824,83.754,83.778,193400000.0
2008-02-29 16:30:00,83.788,83.806,83.495,83.526,201600000.0
2008-02-29 16:45:00,83.524,83.576,83.447,83.514,217600000.0
2008-02-29 17:00:00,83.486,83.537,83.335,83.335,205200000.0
2008-02-29 17:15:00,83.309,83.372,83.233,83.281,187000000.0
2008-02-29 17:30:00,83.241,83.288,83.063,83.113,187000000.0
2008-02-29 17:45:00,83.157,83.416,83.101,83.416,194400000.0
2008-02-29 18:00:00,83.428,83.633,83.284,83.491,206800000.0
2008-02-29 18:15:00,83.474,83.591,83.385,83.538,194000000.0
2008-02-29 18:30:00,83.536,83.867,83.536,83.841,191400000.0
2008-02-29 18:45:00,83.847,83.847,83.551,83.559,195000000.0
2008-02-29 19:00:00,83.568,83.611,83.515,83.524,204000000.0
2008-02-29 19:15:00,83.516,83.761,83.408,83.692,209800000.0
2008-02-29 19:30:00,83.721,83.739,83.52,83.52,203000000.0
2008-02-29 19:45:00,83.512,83.646,83.512,83.646,198200000.0
2008-02-29 20:00:00,83.618,83.626,83.46,83.47,195600000.0
2008-02-29 20:15:00,83.495,83.602,83.463,83.472,187600000.0
2008-02-29 20:30:00,83.463,83.673,83.411,83.637,212800000.0
2008-02-29 20:45:00,83.673,83.674,83.469,83.469,185800000.0
2008-02-29 21:00:00,83.435,83.435,83.196,83.292,199200000.0
2008-02-29 21:15:00,83.268,83.319,83.166,83.287,199800000.0
2008-02-29 21:30:00,83.279,83.279,83.105,83.212,206800000.0
2008-02-29 21:45:00,83.225,83.238,82.99,82.991,191400000.0
2008-02-29 22:00:00,82.962,83.037,82.951,82.955,194000000.0
2008-02-29 22:15:00,82.97,83.077,82.934,83.065,194000000.0
2008-02-29 22:30:00,83.081,83.085,82.934,82.946,194600000.0
2008-02-29 22:45:00,82.932,83.007,82.814,83.007,193600000.0
2008-02-29 23:00:00,83.008,83.023,82.909,82.922,192200000.0
2008-02-29 23:15:00,82.928,82.952,82.823,82.9,198800000.0
2008-02-29 23:30:00,82.908,82.924,82.812,82.843,196600000.0
2008-02-29 23:45:00,82.831,82.856,82.706,82.78,190000000.0
2008-03-03 00:00:00,82.835,82.844,82.566,82.57,188400000.0
2008-03-03 00:15:00,82.546,82.55,82.125,82.127,191200000.0
2008-03-03 00:30:00,82.108,82.217,82.1,82.217,195400000.0
2008-03-03 00:45:00,82.217,82.259,82.037,82.037,198800000.0
2008-03-03 01:00:00,82.029,82.165,81.962,82.019,187400000.0
2008-03-03 01:15:00,82.036,82.133,81.803,81.965,191800000.0
2008-03-03 01:30:00,81.949,82.099,81.859,81.859,193400000.0
2008-03-03 01:45:00,81.868,82.071,81.868,81.962,208800000.0
2008-03-03 02:00:00,81.97,82.176,81.915,82.092,211000000.0
2008-03-03 02:15:00,82.089,82.103,81.935,82.092,194000000.0
2008-03-03 02:30:00,82.085,82.131,81.968,81.968,193200000.0
2008-03-03 02:45:00,81.971,82.139,81.889,82.042,177400000.0
2008-03-03 03:00:00,82.03,82.072,81.955,82.035,197600000.0
2008-03-03 03:15:00,82.031,82.077,81.879,81.916,196400000.0
2008-03-03 03:30:00,81.931,81.944,81.843,81.941,190800000.0
2008-03-03 03:45:00,81.934,81.963,81.836,81.89,188000000.0
2008-03-03 04:00:00,81.89,81.896,81.782,81.819,190600000.0
2008-03-03 04:15:00,81.83,81.856,81.757,81.837,198800000.0
2008-03-03 04:30:00,81.797,81.802,81.643,81.705,198800000.0
2008-03-03 04:45:00,81.701,81.885,81.701,81.86,191800000.0
2008-03-03 05:00:00,81.872,81.878,81.818,81.849,193400000.0
2008-03-03 05:15:00,81.857,81.871,81.771,81.848,195400000.0
2008-03-03 05:30:00,81.85,81.887,81.836,81.886,195600000.0
2008-03-03 05:45:00,81.884,81.884,81.779,81.838,194600000.0
2008-03-03 06:00:00,81.826,81.924,81.746,81.908,190800000.0
2008-03-03 06:15:00,81.906,82.036,81.906,82.036,206600000.0
2008-03-03 06:30:00,82.046,82.162,82.004,82.097,198800000.0
2008-03-03 06:45:00,82.092,82.278,82.032,82.278,199400000.0
2008-03-03 07:00:00,82.28,82.319,82.239,82.293,186000000.0
2008-03-03 07:15:00,82.3,82.358,82.281,82.287,211800000.0
2008-03-03 07:30:00,82.285,82.395,82.246,82.384,190200000.0
2008-03-03 07:45:00,82.377,82.386,82.187,82.24,196000000.0
2008-03-03 08:00:00,82.249,82.249,82.094,82.192,191800000.0
2008-03-03 08:15:00,82.172,82.172,81.968,82.033,202400000.0
2008-03-03 08:30:00,82.03,82.063,81.694,81.81,209000000.0
2008-03-03 08:45:00,81.809,82.076,81.809,82.076,206400000.0
2008-03-03 09:00:00,82.086,82.22,82.071,82.163,194000000.0
2008-03-03 09:15:00,82.164,82.192,81.943,81.991,192600000.0
2008-03-03 09:30:00,82.004,82.078,81.942,82.047,193600000.0
2008-03-03 09:45:00,82.072,82.09,81.702,81.757,206000000.0
2008-03-03 10:00:00,81.744,81.849,81.719,81.729,193400000.0
2008-03-03 10:15:00,81.73,81.908,81.726,81.828,186600000.0
2008-03-03 10:30:00,81.84,82.071,81.84,81.847,186600000.0
2008-03-03 10:45:00,81.861,82.058,81.786,81.97,202800000.0
2008-03-03 11:00:00,81.983,81.994,81.799,81.994,216200000.0
2008-03-03 11:15:00,82.031,82.039,81.896,81.993,202400000.0
2008-03-03 11:30:00,82.001,82.104,81.987,82.085,193000000.0
2008-03-03 11:45:00,82.093,82.16,82.028,82.037,196200000.0
2008-03-03 12:00:00,82.007,82.213,81.992,82.138,191800000.0
2008-03-03 12:15:00,82.143,82.174,81.967,82.073,207800000.0
2008-03-03 12:30:00,82.08,82.126,82.016,82.112,211000000.0
2008-03-03 12:45:00,82.1,82.1,81.995,82.019,201600000.0
2008-03-03 13:00:00,82.037,82.048,81.971,81.971,206400000.0
2008-03-03 13:15:00,81.956,81.976,81.828,81.949,210600000.0
2008-03-03 13:30:00,81.967,81.967,81.754,81.792,309600000.0
2008-03-03 13:45:00,81.815,81.887,81.774,81.854,282400000.0
2008-03-03 14:00:00,81.872,81.928,81.828,81.928,372800000.0
2008-03-03 14:15:00,81.922,82.117,81.909,82.072,324600000.0
2008-03-03 14:30:00,82.078,82.111,82.045,82.065,366600000.0
2008-03-03 14:45:00,82.045,82.111,81.934,82.111,268600000.0
2008-03-03 15:00:00,82.106,82.273,82.106,82.239,339200000.0
2008-03-03 15:15:00,82.21,82.374,82.139,82.269,458400000.0
2008-03-03 15:30:00,82.194,82.285,82.115,82.117,609000000.0
2008-03-03 15:45:00,82.127,82.297,82.114,82.259,385200000.0
2008-03-03 16:00:00,82.26,82.3,82.196,82.231,599600000.0
2008-03-03 16:15:00,82.225,82.231,82.127,82.127,440800000.0
2008-03-03 16:30:00,82.134,82.179,82.012,82.027,592000000.0
2008-03-03 16:45:00,82.015,82.213,81.975,82.212,571800000.0
2008-03-03 17:00:00,82.233,83.038,82.233,83.038,625600000.0
2008-03-03 17:15:00,83.054,83.284,82.953,83.077,402200000.0
2008-03-03 17:30:00,83.06,83.072,82.934,82.969,550400000.0
2008-03-03 17:45:00,82.959,83.005,82.886,82.958,612400000.0
2008-03-03 18:00:00,82.949,83.004,82.9,82.944,436600000.0
2008-03-03 18:15:00,82.941,83.193,82.937,83.186,530400000.0
2008-03-03 18:30:00,83.18,83.295,83.156,83.169,740000000.0
2008-03-03 18:45:00,83.17,83.511,83.147,83.493,341200000.0
2008-03-03 19:00:00,83.51,83.586,83.401,83.412,353600000.0
2008-03-03 19:15:00,83.387,83.522,83.386,83.497,289600000.0
2008-03-03 19:30:00,83.498,83.552,83.421,83.437,193200000.0
2008-03-03 19:45:00,83.435,83.48,83.35,83.48,222800000.0
2008-03-03 20:00:00,83.502,83.527,83.427,83.498,263800000.0
2008-03-03 20:15:00,83.469,83.502,83.417,83.475,239400000.0
2008-03-03 20:30:00,83.483,83.486,83.414,83.422,195200000.0
2008-03-03 20:45:00,83.436,83.499,83.407,83.407,211800000.0
2008-03-03 21:00:00,83.414,83.414,83.344,83.395,211600000.0
2008-03-03 21:15:00,83.378,83.378,83.205,83.238,235000000.0
2008-03-03 21:30:00,83.267,83.305,83.061,83.123,201800000.0
2008-03-03 21:45:00,83.146,83.161,82.898,82.932,217800000.0
2008-03-03 22:00:00,82.946,82.947,82.79,82.861,204200000.0
2008-03-03 22:15:00,82.864,83.135,82.864,83.135,194400000.0
2008-03-03 22:30:00,83.14,83.21,83.059,83.123,225400000.0
2008-03-03 22:45:00,83.103,83.21,83.019,83.209,205600000.0
2008-03-03 23:00:00,83.216,83.27,83.19,83.27,234000000.0
2008-03-03 23:15:00,83.271,83.512,83.218,83.502,202600000.0
2008-03-03 23:30:00,83.5,83.534,83.386,83.432,232200000.0
2008-03-03 23:45:00,83.444,83.451,83.309,83.417,179600000.0
2008-03-04 00:00:00,83.405,83.568,83.405,83.551,194400000.0
2008-03-04 00:15:00,83.554,83.606,83.505,83.513,247600000.0
2008-03-04 00:30:00,83.531,83.554,83.438,83.509,200400000.0
2008-03-04 00:45:00,83.502,83.507,83.414,83.467,222600000.0
2008-03-04 01:00:00,83.468,83.576,83.446,83.574,225600000.0
2008-03-04 01:15:00,83.56,83.589,83.52,83.535,213200000.0
2008-03-04 01:30:00,83.526,83.539,83.402,83.444,203600000.0
2008-03-04 01:45:00,83.446,83.485,83.376,83.451,218600000.0
2008-03-04 02:00:00,83.454,83.468,83.278,83.321,210400000.0
2008-03-04 02:15:00,83.321,83.351,83.177,83.197,193400000.0
2008-03-04 02:30:00,83.151,83.171,83.009,83.009,192400000.0
2008-03-04 02:45:00,83.027,83.093,82.968,83.066,177000000.0
2008-03-04 03:00:00,83.063,83.065,82.887,82.887,198400000.0
2008-03-04 03:15:00,82.891,82.909,82.774,82.851,196800000.0
2008-03-04 03:30:00,82.891,83.006,82.878,82.967,198400000.0
2008-03-04 03:45:00,82.999,83.112,82.976,83.037,189200000.0
2008-03-04 04:00:00,83.041,83.098,82.986,83.058,189200000.0
2008-03-04 04:15:00,83.058,83.123,82.973,83.118,198000000.0
2008-03-04 04:30:00,83.111,83.178,83.012,83.164,197000000.0
2008-03-04 04:45:00,83.166,83.177,83.121,83.165,193400000.0
2008-03-04 05:00:00,83.165,83.281,83.147,83.222,180600000.0
2008-03-04 05:15:00,83.232,83.286,83.15,83.16,194000000.0
2008-03-04 05:30:00,83.131,83.174,82.978,83.048,196200000.0
2008-03-04 05:45:00,83.043,83.094,82.904,82.999,205200000.0
2008-03-04 06:00:00,82.995,83.006,82.804,82.892,191600000.0
2008-03-04 06:15:00,82.879,82.918,82.662,82.706,206200000.0
2008-03-04 06:30:00,82.689,82.775,82.631,82.757,200600000.0
2008-03-04 06:45:00,82.757,82.823,82.714,82.801,201200000.0
2008-03-04 07:00:00,82.782,82.826,82.705,82.764,183400000.0
2008-03-04 07:15:00,82.767,82.83,82.693,82.817,213000000.0
2008-03-04 07:30:00,82.816,82.942,82.815,82.942,189200000.0
2008-03-04 07:45:00,82.947,82.955,82.908,82.93,195200000.0
2008-03-04 08:00:00,82.916,82.983,82.837,82.983,192000000.0
2008-03-04 08:15:00,82.98,83.002,82.925,82.996,205200000.0
2008-03-04 08:30:00,82.988,83.084,82.977,83.059,210000000.0
2008-03-04 08:45:00,83.049,83.117,82.97,82.97,205400000.0
2008-03-04 09:00:00,82.951,82.976,82.88,82.962,195200000.0
2008-03-04 09:15:00,82.975,83.13,82.964,83.045,191400000.0
2008-03-04 09:30:00,83.05,83.091,82.858,82.868,193200000.0
2008-03-04 09:45:00,82.873,82.873,82.614,82.754,205800000.0
2008-03-04 10:00:00,82.775,82.864,82.647,82.789,194600000.0
2008-03-04 10:15:00,82.775,82.869,82.698,82.846,187200000.0
2008-03-04 10:30:00,82.818,83.165,82.814,83.158,186400000.0
2008-03-04 10:45:00,83.161,83.239,83.056,83.109,204400000.0
2008-03-04 11:00:00,83.098,83.127,82.954,83.002,218000000.0
2008-03-04 11:15:00,83.013,83.021,82.888,82.898,201000000.0
2008-03-04 11:30:00,82.894,82.909,82.726,82.825,192800000.0
2008-03-04 11:45:00,82.827,82.935,82.754,82.93,196800000.0
2008-03-04 12:00:00,82.907,82.934,82.796,82.802,192800000.0
2008-03-04 12:15:00,82.813,82.817,82.688,82.703,209600000.0
2008-03-04 12:30:00,82.673,82.676,82.453,82.641,210400000.0
2008-03-04 12:45:00,82.657,82.657,82.56,82.594,201600000.0
2008-03-04 13:00:00,82.602,82.719,82.599,82.689,206800000.0
2008-03-04 13:15:00,82.707,82.751,82.625,82.693,211600000.0
2008-03-04 13:30:00,82.671,82.68,82.552,82.606,309800000.0
2008-03-04 13:45:00,82.613,82.65,82.552,82.577,283000000.0
2008-03-04 14:00:00,82.599,82.629,82.553,82.571,371200000.0
2008-03-04 14:15:00,82.574,82.661,82.557,82.636,326400000.0
2008-03-04 14:30:00,82.646,82.827,82.646,82.806,367800000.0
2008-03-04 14:45:00,82.812,82.847,82.765,82.809,268000000.0
2008-03-04 15:00:00,82.812,82.812,82.687,82.731,337400000.0
2008-03-04 15:15:00,82.736,82.769,82.649,82.735,458800000.0
2008-03-04 15:30:00,82.638,82.837,82.592,82.813,605400000.0
2008-03-04 15:45:00,82.804,82.911,82.786,82.896,384800000.0
2008-03-04 16:00:00,82.86,82.86,82.584,82.745,601200000.0
2008-03-04 16:15:00,82.75,82.786,82.686,82.698,440600000.0
2008-03-04 16:30:00,82.706,82.795,82.606,82.677,590400000.0
2008-03-04 16:45:00,82.673,82.795,82.618,82.781,570800000.0
2008-03-04 17:00:00,82.773,82.9,82.711,82.9,627600000.0
2008-03-04 17:15:00,82.897,82.9,82.785,82.789,400000000.0
2008-03-04 17:30:00,82.776,82.779,82.539,82.564,549000000.0
2008-03-04 17:45:00,82.548,82.548,82.304,82.304,613200000.0
2008-03-04 18:00:00,82.29,82.29,82.078,82.223,435600000.0
2008-03-04 18:15:00,82.218,82.279,82.104,82.133,530600000.0
2008-03-04 18:30:00,82.159,82.182,81.847,81.904,739800000.0
2008-03-04 18:45:00,81.897,81.989,81.816,81.816,342800000.0
2008-03-04 19:00:00,81.813,81.985,81.701,81.978,354800000.0
2008-03-04 19:15:00,81.956,82.061,81.906,82.05,290200000.0
2008-03-04 19:30:00,82.029,82.192,82.007,82.151,193400000.0
2008-03-04 19:45:00,82.167,82.214,81.974,82.017,221600000.0
2008-03-04 20:00:00,82.013,82.03,81.818,81.942,262200000.0
2008-03-04 20:15:00,81.941,82.246,81.941,82.221,238600000.0
2008-03-04 20:30:00,82.23,82.25,81.913,82.141,195000000.0
2008-03-04 20:45:00,82.13,82.229,82.102,82.129,211000000.0
2008-03-04 21:00:00,82.129,82.129,81.932,81.959,212000000.0
2008-03-04 21:15:00,81.972,82.199,81.972,82.125,234400000.0
2008-03-04 21:30:00,82.144,82.353,82.056,82.348,202600000.0
2008-03-04 21:45:00,82.34,82.522,82.293,82.411,215600000.0
2008-03-04 22:00:00,82.4,82.705,82.359,82.671,205000000.0
2008-03-04 22:15:00,82.666,82.802,82.547,82.574,192800000.0
2008-03-04 22:30:00,82.594,82.881,82.579,82.881,227000000.0
2008-03-04 22:45:00,82.878,82.878,82.759,82.767,205800000.0
2008-03-04 23:00:00,82.771,82.774,82.615,82.718,234800000.0
2008-03-04 23:15:00,82.732,82.749,82.626,82.683,203600000.0
2008-03-04 23:30:00,82.654,82.739,82.654,82.724,231400000.0
2008-03-04 23:45:00,82.725,82.742,82.646,82.742,180600000.0
2008-03-05 00:00:00,82.745,82.749,82.603,82.603,195600000.0
2008-03-05 00:15:00,82.606,82.607,82.464,82.518,247200000.0
2008-03-05 00:30:00,82.526,82.632,82.526,82.558,199200000.0
2008-03-05 00:45:00,82.53,82.621,82.53,82.616,223000000.0
2008-03-05 01:00:00,82.603,82.704,82.584,82.594,224800000.0
2008-03-05 01:15:00,82.595,82.617,82.569,82.607,213200000.0
2008-03-05 01:30:00,82.597,82.682,82.579,82.678,203400000.0
2008-03-05 01:45:00,82.663,82.679,82.47,82.47,209800000.0
2008-03-05 02:00:00,82.645,82.672,82.617,82.665,210600000.0
2008-03-05 02:15:00,82.662,82.771,82.581,82.582,191800000.0
2008-03-05 02:30:00,82.592,82.684,82.518,82.518,192200000.0
2008-03-05 02:45:00,82.528,82.548,82.432,82.465,176400000.0
2008-03-05 03:00:00,82.444,82.539,82.421,82.468,195200000.0
2008-03-05 03:15:00,82.458,82.479,82.43,82.465,196800000.0
2008-03-05 03:30:00,82.473,82.565,82.445,82.486,190200000.0
2008-03-05 03:45:00,82.487,82.566,82.466,82.55,188800000.0
2008-03-05 04:00:00,82.505,82.534,82.385,82.462,191200000.0
2008-03-05 04:15:00,82.474,82.486,82.382,82.459,198600000.0
2008-03-05 04:30:00,82.423,82.506,82.342,82.489,197400000.0
2008-03-05 04:45:00,82.503,82.533,82.45,82.481,193200000.0
2008-03-05 05:00:00,82.49,82.535,82.4,82.513,187600000.0
2008-03-05 05:15:00,82.508,82.517,82.467,82.512,194600000.0
2008-03-05 05:30:00,82.5,82.505,82.398,82.423,194000000.0
2008-03-05 05:45:00,82.418,82.467,82.357,82.451,194600000.0
2008-03-05 06:00:00,82.441,82.504,82.366,82.389,192400000.0
2008-03-05 06:15:00,82.392,82.435,82.373,82.405,205200000.0
2008-03-05 06:30:00,82.382,82.402,82.321,82.36,200800000.0
2008-03-05 06:45:00,82.352,82.379,82.261,82.332,199600000.0
2008-03-05 07:00:00,82.312,82.368,82.28,82.335,185400000.0
2008-03-05 07:15:00,82.352,82.445,82.351,82.402,212600000.0
2008-03-05 07:30:00,82.398,82.425,82.317,82.349,189200000.0
2008-03-05 07:45:00,82.357,82.375,82.303,82.375,196400000.0
2008-03-05 08:00:00,82.379,82.429,82.334,82.393,192400000.0
2008-03-05 08:15:00,82.399,82.436,82.333,82.436,205200000.0
2008-03-05 08:30:00,82.429,82.48,82.395,82.395,210800000.0
2008-03-05 08:45:00,82.388,82.539,82.386,82.483,205600000.0
2008-03-05 09:00:00,82.49,82.552,82.414,82.552,194600000.0
2008-03-05 09:15:00,82.567,82.631,82.405,82.497,192800000.0
2008-03-05 09:30:00,82.496,82.496,82.336,82.429,193400000.0
2008-03-05 09:45:00,82.455,82.601,82.455,82.53,206400000.0
2008-03-05 10:00:00,82.511,82.521,82.413,82.476,194600000.0
2008-03-05 10:15:00,82.455,82.467,82.394,82.457,186400000.0
2008-03-05 10:30:00,82.446,82.542,82.365,82.367,186000000.0
2008-03-05 10:45:00,82.377,82.39,82.265,82.386,204200000.0
2008-03-05 11:00:00,82.402,82.457,82.38,82.4,217800000.0
2008-03-05 11:15:00,82.375,82.422,82.355,82.372,202400000.0
2008-03-05 11:30:00,82.343,82.399,82.321,82.357,192800000.0
2008-03-05 11:45:00,82.357,82.366,82.16,82.232,196600000.0
2008-03-05 12:00:00,82.217,82.273,82.162,82.236,192000000.0
2008-03-05 12:15:00,82.238,82.27,82.165,82.221,208800000.0
2008-03-05 12:30:00,82.208,82.267,82.149,82.195,211000000.0
2008-03-05 12:45:00,82.194,82.327,82.192,82.284,201600000.0
2008-03-05 13:00:00,82.292,82.325,82.245,82.282,206000000.0
2008-03-05 13:15:00,82.304,82.411,82.267,82.375,211200000.0
2008-03-05 13:30:00,82.382,82.42,82.336,82.404,312400000.0
2008-03-05 13:45:00,82.392,82.463,82.347,82.449,282200000.0
2008-03-05 14:00:00,82.455,82.534,82.452,82.529,371000000.0
2008-03-05 14:15:00,82.523,82.58,82.51,82.567,326600000.0
2008-03-05 14:30:00,82.573,82.591,82.532,82.58,368000000.0
2008-03-05 14:45:00,82.595,82.671,82.549,82.661,269000000.0
2008-03-05 15:00:00,82.657,82.664,82.559,82.559,337400000.0
2008-03-05 15:15:00,82.517,82.517,82.276,82.406,458400000.0
2008-03-05 15:30:00,82.317,82.576,82.269,82.436,607400000.0
2008-03-05 15:45:00,82.427,82.46,82.371,82.445,385400000.0
2008-03-05 16:00:00,82.44,82.6,82.432,82.6,599600000.0
2008-03-05 16:15:00,82.608,82.705,82.592,82.634,440600000.0
2008-03-05 16:30:00,82.638,82.671,82.498,82.551,590800000.0
2008-03-05 16:45:00,82.566,82.702,82.562,82.609,572200000.0
2008-03-05 17:00:00,82.681,83.031,82.681,82.936,625200000.0
2008-03-05 17:15:00,82.956,83.15,82.886,82.941,401400000.0
2008-03-05 17:30:00,82.926,83.138,82.797,83.097,551600000.0
2008-03-05 17:45:00,83.094,83.233,83.054,83.233,610200000.0
2008-03-05 18:00:00,83.226,83.352,83.159,83.291,436600000.0
2008-03-05 18:15:00,83.3,83.343,83.266,83.322,532200000.0
2008-03-05 18:30:00,83.319,83.442,83.301,83.318,738400000.0
2008-03-05 18:45:00,83.316,83.34,83.152,83.163,341800000.0
2008-03-05 19:00:00,83.195,83.389,83.168,83.267,354400000.0
2008-03-05 19:15:00,83.277,83.286,83.07,83.102,288200000.0
2008-03-05 19:30:00,83.171,83.274,83.102,83.184,193000000.0
2008-03-05 19:45:00,83.203,83.213,83.119,83.139,221600000.0
2008-03-05 20:00:00,83.107,83.224,83.077,83.189,264800000.0
2008-03-05 20:15:00,83.145,83.156,82.753,82.923,237600000.0
2008-03-05 20:30:00,82.901,82.901,82.663,82.841,194000000.0
2008-03-05 20:45:00,82.842,82.938,82.751,82.881,208800000.0
2008-03-05 21:00:00,82.855,82.95,82.786,82.95,212000000.0
2008-03-05 21:15:00,82.971,83.017,82.786,82.844,234600000.0
2008-03-05 21:30:00,82.846,82.871,82.7,82.795,202400000.0
2008-03-05 21:45:00,82.813,82.849,82.724,82.8,218000000.0
2008-03-05 22:00:00,82.771,83.21,82.717,83.19,204800000.0
2008-03-05 22:15:00,83.174,83.292,82.942,83.291,192600000.0
2008-03-05 22:30:00,83.293,83.434,83.257,83.344,227000000.0
2008-03-05 22:45:00,83.341,83.384,83.277,83.291,208000000.0
2008-03-05 23:00:00,83.315,83.482,83.295,83.473,232600000.0
2008-03-05 23:15:00,83.474,83.522,83.435,83.522,204800000.0
2008-03-05 23:30:00,83.519,83.544,83.4,83.465,230400000.0
2008-03-05 23:45:00,83.469,83.47,83.313,83.399,184800000.0
2008-03-06 00:00:00,83.443,83.614,83.414,83.56,195000000.0
2008-03-06 00:15:00,83.553,83.557,83.4,83.496,261200000.0
2008-03-06 00:30:00,83.483,83.582,83.483,83.518,199600000.0
2008-03-06 00:45:00,83.517,83.557,83.382,83.396,222200000.0
2008-03-06 01:00:00,83.39,83.434,83.356,83.412,223800000.0
2008-03-06 01:15:00,83.414,83.42,83.298,83.351,214000000.0
2008-03-06 01:30:00,83.35,83.35,83.288,83.318,201400000.0
2008-03-06 01:45:00,83.33,83.418,83.32,83.415,213400000.0
2008-03-06 02:00:00,83.416,83.428,83.291,83.306,210800000.0
2008-03-06 02:15:00,83.302,83.31,83.152,83.262,194000000.0
2008-03-06 02:30:00,83.232,83.363,83.179,83.329,193000000.0
2008-03-06 02:45:00,83.314,83.35,83.235,83.265,182200000.0
2008-03-06 03:00:00,83.265,83.314,83.107,83.115,204400000.0
2008-03-06 03:15:00,83.125,83.223,83.125,83.223,195600000.0
2008-03-06 03:30:00,83.206,83.302,83.206,83.253,191600000.0
2008-03-06 03:45:00,83.263,83.274,83.236,83.272,188200000.0
2008-03-06 04:00:00,83.277,83.343,83.2,83.285,188400000.0
2008-03-06 04:15:00,83.299,83.364,83.224,83.325,198200000.0
2008-03-06 04:30:00,83.3,83.341,83.236,83.301,197600000.0
2008-03-06 04:45:00,83.301,83.324,83.247,83.283,194800000.0
2008-03-06 05:00:00,83.278,83.298,83.204,83.236,187200000.0
2008-03-06 05:15:00,83.23,83.382,83.196,83.336,195000000.0
2008-03-06 05:30:00,83.336,83.431,83.336,83.411,195200000.0
2008-03-06 05:45:00,83.397,83.451,83.371,83.406,196000000.0
2008-03-06 06:00:00,83.396,83.404,83.264,83.342,191600000.0
2008-03-06 06:15:00,83.325,83.386,83.321,83.352,206000000.0
2008-03-06 06:30:00,83.349,83.388,83.317,83.347,199400000.0
2008-03-06 06:45:00,83.351,83.368,83.21,83.358,199400000.0
2008-03-06 07:00:00,83.369,83.426,83.307,83.362,184200000.0
2008-03-06 07:15:00,83.345,83.389,83.325,83.346,213200000.0
2008-03-06 07:30:00,83.346,83.364,83.272,83.273,189800000.0
2008-03-06 07:45:00,83.258,83.263,83.15,83.204,199400000.0
2008-03-06 08:00:00,83.221,83.228,83.16,83.222,191800000.0
2008-03-06 08:15:00,83.222,83.348,83.218,83.348,203600000.0
2008-03-06 08:30:00,83.343,83.355,83.198,83.203,207800000.0
2008-03-06 08:45:00,83.207,83.216,83.145,83.166,205000000.0
2008-03-06 09:00:00,83.167,83.182,83.104,83.117,195000000.0
2008-03-06 09:15:00,83.107,83.187,83.102,83.187,191200000.0
2008-03-06 09:30:00,83.186,83.22,83.119,83.145,192200000.0
2008-03-06 09:45:00,83.148,83.167,82.945,83.073,206000000.0
2008-03-06 10:00:00,83.072,83.127,82.999,83.127,193400000.0
2008-03-06 10:15:00,83.132,83.133,83.033,83.065,185800000.0
2008-03-06 10:30:00,83.055,83.103,82.932,83.103,185800000.0
2008-03-06 10:45:00,83.114,83.117,82.899,82.987,206400000.0
2008-03-06 11:00:00,82.987,83.126,82.986,82.986,217200000.0
2008-03-06 11:15:00,82.967,83.034,82.956,83.008,201800000.0
2008-03-06 11:30:00,83.025,83.034,82.969,83.027,193400000.0
2008-03-06 11:45:00,83.028,83.061,82.941,82.963,196600000.0
2008-03-06 12:00:00,82.963,82.973,82.678,82.903,192400000.0
2008-03-06 12:15:00,82.928,83.018,82.915,82.933,209400000.0
2008-03-06 12:30:00,82.917,82.943,82.741,82.918,211600000.0
2008-03-06 12:45:00,82.92,82.943,82.844,82.917,201000000.0
2008-03-06 13:00:00,82.922,82.989,82.907,82.964,205000000.0
2008-03-06 13:15:00,82.989,83.013,82.887,82.969,211600000.0
2008-03-06 13:30:00,82.938,82.987,82.938,82.957,312200000.0
2008-03-06 13:45:00,82.969,83.007,82.945,82.96,281000000.0
2008-03-06 14:00:00,82.945,83.178,82.945,83.161,373400000.0
2008-03-06 14:15:00,83.164,83.27,83.118,83.202,326000000.0
2008-03-06 14:30:00,83.178,83.213,83.043,83.124,367200000.0
2008-03-06 14:45:00,83.129,83.188,83.075,83.177,266800000.0
2008-03-06 15:00:00,83.178,83.193,83.06,83.086,338000000.0
2008-03-06 15:15:00,83.084,83.084,82.678,82.801,457400000.0
2008-03-06 15:30:00,82.733,82.84,82.701,82.747,607600000.0
2008-03-06 15:45:00,82.753,82.842,82.722,82.816,382800000.0
2008-03-06 16:00:00,82.806,82.931,82.806,82.911,596800000.0
2008-03-06 16:15:00,82.925,83.039,82.88,82.914,437800000.0
2008-03-06 16:30:00,82.888,82.999,82.795,82.855,594600000.0
2008-03-06 16:45:00,82.843,82.886,82.657,82.716,573000000.0
2008-03-06 17:00:00,82.705,82.705,82.34,82.457,626400000.0
2008-03-06 17:15:00,82.467,82.585,82.373,82.541,403200000.0
2008-03-06 17:30:00,82.534,82.61,82.436,82.446,550200000.0
2008-03-06 17:45:00,82.44,82.488,82.377,82.416,610000000.0
2008-03-06 18:00:00,82.444,82.453,82.398,82.414,435600000.0
2008-03-06 18:15:00,82.408,82.543,82.351,82.541,527800000.0
2008-03-06 18:30:00,82.54,82.599,82.472,82.509,738400000.0
2008-03-06 18:45:00,82.513,82.533,82.441,82.478,340600000.0
2008-03-06 19:00:00,82.472,82.472,82.199,82.217,354800000.0
2008-03-06 19:15:00,82.224,82.353,82.219,82.335,288800000.0
2008-03-06 19:30:00,82.325,82.417,82.254,82.412,192400000.0
2008-03-06 19:45:00,82.415,82.418,82.286,82.342,220400000.0
2008-03-06 20:00:00,82.351,82.375,82.268,82.319,264200000.0
2008-03-06 20:15:00,82.281,82.366,82.26,82.264,238600000.0
2008-03-06 20:30:00,82.273,82.281,82.215,82.221,194600000.0
2008-03-06 20:45:00,82.21,82.21,82.054,82.102,209800000.0
2008-03-06 21:00:00,82.097,82.097,81.941,82.052,211200000.0
2008-03-06 21:15:00,82.081,82.105,81.904,81.909,235000000.0
2008-03-06 21:30:00,81.907,81.961,81.824,81.961,202600000.0
2008-03-06 21:45:00,81.998,82.156,81.991,82.015,217000000.0
2008-03-06 22:00:00,81.991,82.004,81.775,81.79,203600000.0
2008-03-06 22:15:00,81.787,81.949,81.784,81.869,193400000.0
2008-03-06 22:30:00,81.867,81.867,81.668,81.723,227200000.0
2008-03-06 22:45:00,81.716,81.727,81.533,81.545,206200000.0
2008-03-06 23:00:00,81.564,81.693,81.558,81.693,233600000.0
2008-03-06 23:15:00,81.687,81.77,81.667,81.736,204000000.0
2008-03-06 23:30:00,81.734,81.763,81.679,81.714,231200000.0
2008-03-06 23:45:00,81.72,81.768,81.672,81.753,189200000.0
2008-03-07 00:00:00,81.719,81.731,81.441,81.466,193800000.0
2008-03-07 00:15:00,81.47,81.546,81.464,81.502,246800000.0
2008-03-07 00:30:00,81.493,81.661,81.491,81.618,200000000.0
2008-03-07 00:45:00,81.61,81.619,81.497,81.609,223800000.0
2008-03-07 01:00:00,81.616,81.784,81.597,81.74,223800000.0
2008-03-07 01:15:00,81.748,81.758,81.695,81.743,212800000.0
2008-03-07 01:30:00,81.752,81.782,81.711,81.717,203200000.0
2008-03-07 01:45:00,81.724,81.771,81.677,81.75,213800000.0
2008-03-07 02:00:00,81.736,81.884,81.7,81.816,212000000.0
2008-03-07 02:15:00,81.822,81.851,81.716,81.799,192400000.0
2008-03-07 02:30:00,81.803,81.846,81.792,81.828,192800000.0
2008-03-07 02:45:00,81.844,81.88,81.767,81.833,183200000.0
2008-03-07 03:00:00,81.829,81.91,81.786,81.794,203600000.0
2008-03-07 03:15:00,81.813,81.955,81.804,81.906,195000000.0
2008-03-07 03:30:00,81.91,81.987,81.879,81.982,189800000.0
2008-03-07 03:45:00,81.988,82.029,81.961,81.966,188200000.0
2008-03-07 04:00:00,81.951,81.997,81.861,81.931,189800000.0
2008-03-07 04:15:00,81.944,81.97,81.75,81.75,196600000.0
2008-03-07 04:30:00,81.91,81.954,81.855,81.924,198600000.0
2008-03-07 04:45:00,81.931,81.931,81.858,81.875,192600000.0
2008-03-07 05:00:00,81.876,81.878,81.817,81.873,179800000.0
2008-03-07 05:15:00,81.85,81.855,81.691,81.758,195000000.0
2008-03-07 05:30:00,81.767,81.808,81.746,81.783,195200000.0
2008-03-07 05:45:00,81.783,81.785,81.64,81.64,192200000.0
2008-03-07 06:00:00,81.612,81.655,81.538,81.595,192600000.0
2008-03-07 06:15:00,81.59,81.684,81.573,81.684,206200000.0
2008-03-07 06:30:00,81.689,81.707,81.621,81.671,198800000.0
2008-03-07 06:45:00,81.683,81.803,81.675,81.737,201600000.0
2008-03-07 07:00:00,81.74,81.825,81.732,81.777,185000000.0
2008-03-07 07:15:00,81.792,81.973,81.792,81.893,213200000.0
2008-03-07 07:30:00,81.891,81.93,81.853,81.925,191200000.0
2008-03-07 07:45:00,81.917,82.045,81.899,81.915,193800000.0
2008-03-07 08:00:00,81.942,82.028,81.908,81.997,191200000.0
2008-03-07 08:15:00,82.004,82.031,81.936,81.954,205200000.0
2008-03-07 08:30:00,81.95,81.95,81.864,81.918,208800000.0
2008-03-07 08:45:00,81.904,82.011,81.71,81.718,206800000.0
2008-03-07 09:00:00,81.704,81.865,81.704,81.728,195000000.0
2008-03-07 09:15:00,81.726,81.786,81.668,81.67,192800000.0
2008-03-07 09:30:00,81.667,81.828,81.645,81.767,194000000.0
2008-03-07 09:45:00,81.764,81.78,81.587,81.667,205800000.0
2008-03-07 10:00:00,81.658,81.716,81.584,81.609,195200000.0
2008-03-07 10:15:00,81.613,81.621,81.386,81.603,187400000.0
2008-03-07 10:30:00,81.585,81.607,81.338,81.376,187000000.0
2008-03-07 10:45:00,81.36,81.414,81.237,81.273,204000000.0
2008-03-07 11:00:00,81.276,81.458,81.265,81.453,215600000.0
2008-03-07 11:15:00,81.442,81.442,81.091,81.192,200200000.0
2008-03-07 11:30:00,81.2,81.378,81.2,81.32,193600000.0
2008-03-07 11:45:00,81.312,81.351,81.238,81.26,197200000.0
2008-03-07 12:00:00,81.25,81.25,81.136,81.22,191200000.0
2008-03-07 12:15:00,81.237,81.301,81.185,81.263,209000000.0
2008-03-07 12:30:00,81.256,81.401,81.176,81.385,210600000.0
2008-03-07 12:45:00,81.388,81.452,81.31,81.31,201000000.0
2008-03-07 13:00:00,81.313,81.336,81.203,81.215,206200000.0
2008-03-07 13:15:00,81.22,81.243,81.058,81.158,208800000.0
2008-03-07 13:30:00,81.174,81.234,81.153,81.201,310800000.0
2008-03-07 13:45:00,81.211,81.233,81.162,81.185,283000000.0
2008-03-07 14:00:00,81.198,81.362,81.198,81.337,372000000.0
2008-03-07 14:15:00,81.344,81.541,81.34,81.541,325000000.0
2008-03-07 14:30:00,81.545,81.742,81.539,81.742,366000000.0
2008-03-07 14:45:00,81.756,81.884,81.747,81.874,268600000.0
2008-03-07 15:00:00,81.87,81.871,81.579,81.603,336600000.0
2008-03-07 15:15:00,81.651,81.906,81.472,81.557,458600000.0
2008-03-07 15:30:00,81.231,81.445,80.738,80.925,609000000.0
2008-03-07 15:45:00,80.923,81.141,80.808,81.106,385400000.0
2008-03-07 16:00:00,81.12,81.176,80.93,81.07,597600000.0
2008-03-07 16:15:00,81.093,81.107,80.845,80.983,440600000.0
2008-03-07 16:30:00,81.007,81.48,81.007,81.476,593000000.0
2008-03-07 16:45:00,81.444,81.809,81.444,81.763,570200000.0
2008-03-07 17:00:00,81.717,81.832,81.55,81.557,626000000.0
2008-03-07 17:15:00,81.568,81.943,81.568,81.912,404000000.0
2008-03-07 17:30:00,81.917,82.182,81.915,82.141,550000000.0
2008-03-07 17:45:00,82.111,82.185,81.925,81.925,612400000.0
2008-03-07 18:00:00,81.867,81.928,81.735,81.757,438000000.0
2008-03-07 18:15:00,81.77,81.781,81.422,81.482,530800000.0
2008-03-07 18:30:00,81.491,81.546,81.337,81.337,739000000.0
2008-03-07 18:45:00,81.369,81.49,81.305,81.475,341000000.0
2008-03-07 19:00:00,81.511,81.511,81.353,81.419,353800000.0
2008-03-07 19:15:00,81.415,81.497,81.386,81.407,289800000.0
2008-03-07 19:30:00,81.437,81.521,81.379,81.498,192800000.0
2008-03-07 19:45:00,81.516,81.758,81.516,81.758,222000000.0
2008-03-07 20:00:00,81.78,81.785,81.56,81.63,263200000.0
2008-03-07 20:15:00,81.608,81.616,81.538,81.58,245600000.0
2008-03-07 20:30:00,81.575,81.575,81.356,81.386,204400000.0
2008-03-07 20:45:00,81.391,81.442,81.319,81.36,215800000.0
2008-03-07 21:00:00,81.355,81.428,81.243,81.405,208800000.0
2008-03-07 21:15:00,81.401,81.401,81.2,81.3,236000000.0
2008-03-07 21:30:00,81.301,81.301,81.04,81.193,203400000.0
2008-03-07 21:45:00,81.214,81.296,81.166,81.293,216200000.0
2008-03-07 22:00:00,81.308,81.568,81.308,81.546,205600000.0
2008-03-07 22:15:00,81.548,81.827,81.548,81.69,193400000.0
2008-03-07 22:30:00,81.697,81.781,81.607,81.722,226000000.0
2008-03-07 22:45:00,81.731,81.78,81.641,81.654,205600000.0
2008-03-07 23:00:00,81.648,81.648,81.575,81.597,220800000.0
2008-03-07 23:15:00,81.594,81.602,81.336,81.398,204800000.0
2008-03-07 23:30:00,81.4,81.492,81.393,81.478,231200000.0
2008-03-07 23:45:00,81.484,81.502,81.297,81.409,182200000.0
2008-03-09 23:00:00,81.275,81.29,81.206,81.232,205000000.0
2008-03-09 23:15:00,81.24,81.24,81.031,81.081,203800000.0
2008-03-09 23:30:00,81.082,81.147,81.048,81.147,231800000.0
2008-03-09 23:45:00,81.152,81.189,81.064,81.135,179200000.0
2008-03-10 00:00:00,81.109,81.302,81.057,81.096,195000000.0
2008-03-10 00:15:00,81.093,81.093,80.894,80.997,248200000.0
2008-03-10 00:30:00,80.962,80.989,80.899,80.912,200000000.0
2008-03-10 00:45:00,80.892,80.925,80.803,80.866,224400000.0
2008-03-10 01:00:00,80.873,80.895,80.791,80.797,224800000.0
2008-03-10 01:15:00,80.814,80.997,80.795,80.97,213600000.0
2008-03-10 01:30:00,80.969,81.101,80.941,81.084,201400000.0
2008-03-10 01:45:00,81.093,81.21,81.087,81.17,213800000.0
2008-03-10 02:00:00,81.144,81.211,81.122,81.151,215200000.0
2008-03-10 02:15:00,81.158,81.241,81.158,81.201,203400000.0
2008-03-10 02:30:00,81.201,81.254,81.194,81.254,212800000.0
2008-03-10 02:45:00,81.253,81.259,81.157,81.166,224200000.0
2008-03-10 03:00:00,81.175,81.304,81.171,81.264,224000000.0
2008-03-10 03:15:00,81.279,81.284,81.207,81.275,199200000.0
2008-03-10 03:30:00,81.279,81.29,81.214,81.262,246800000.0
2008-03-10 03:45:00,81.26,81.268,81.165,81.167,195400000.0
2008-03-10 04:00:00,81.162,81.162,80.99,81.095,181600000.0
2008-03-10 04:15:00,81.1,81.205,81.099,81.13,231400000.0
2008-03-10 04:30:00,81.118,81.192,81.062,81.191,203800000.0
2008-03-10 04:45:00,81.198,81.287,81.19,81.253,234000000.0
2008-03-10 05:00:00,81.242,81.273,81.228,81.235,205800000.0
2008-03-10 05:15:00,81.234,81.289,81.227,81.262,227600000.0
2008-03-10 05:30:00,81.261,81.264,81.188,81.202,194000000.0
2008-03-10 05:45:00,81.202,81.209,81.169,81.182,205200000.0
2008-03-10 06:00:00,81.179,81.209,81.086,81.086,217000000.0
2008-03-10 06:15:00,81.078,81.188,81.037,81.18,204000000.0
2008-03-10 06:30:00,81.175,81.182,80.96,81.024,233400000.0
2008-03-10 06:45:00,81.028,81.052,80.955,80.987,210000000.0
2008-03-10 07:00:00,80.963,81.047,80.942,81.031,210600000.0
2008-03-10 07:15:00,81.029,81.032,80.825,80.831,195200000.0
2008-03-10 07:30:00,80.835,80.898,80.819,80.819,233000000.0
2008-03-10 07:45:00,80.835,80.835,80.74,80.774,264000000.0
2008-03-10 08:00:00,80.766,80.846,80.751,80.806,223600000.0
2008-03-10 08:15:00,80.796,80.816,80.725,80.744,192800000.0
2008-03-10 08:30:00,80.747,80.812,80.622,80.637,288600000.0
2008-03-10 08:45:00,80.644,80.751,80.639,80.722,351600000.0
2008-03-10 09:00:00,80.709,80.743,80.571,80.586,342400000.0
2008-03-10 09:15:00,80.593,80.875,80.591,80.875,739000000.0
2008-03-10 09:30:00,80.879,80.899,80.802,80.818,530800000.0
2008-03-10 09:45:00,80.813,80.89,80.775,80.89,435800000.0
2008-03-10 10:00:00,80.895,81.142,80.89,81.121,609800000.0
2008-03-10 10:15:00,81.136,81.146,80.983,80.984,551000000.0
2008-03-10 10:30:00,80.993,81.098,80.981,81.0,401000000.0
2008-03-10 10:45:00,81.012,81.067,80.917,80.919,627200000.0
2008-03-10 11:00:00,80.921,80.95,80.878,80.888,571800000.0
2008-03-10 11:15:00,80.899,80.969,80.885,80.944,591000000.0
2008-03-10 11:30:00,80.943,80.977,80.776,80.782,441400000.0
2008-03-10 11:45:00,80.799,80.877,80.728,80.732,601000000.0
2008-03-10 12:00:00,80.738,81.084,80.735,81.082,384000000.0
2008-03-10 12:15:00,81.079,81.154,80.989,81.029,607600000.0
2008-03-10 12:30:00,81.111,81.252,81.025,81.225,460200000.0
2008-03-10 12:45:00,81.235,81.277,81.158,81.158,338000000.0
2008-03-10 13:00:00,81.152,81.161,81.064,81.116,268200000.0
2008-03-10 13:15:00,81.112,81.274,81.111,81.148,367800000.0
2008-03-10 13:30:00,81.152,81.221,81.102,81.204,326600000.0
2008-03-10 13:45:00,81.193,81.245,81.168,81.221,373200000.0
2008-03-10 14:00:00,81.238,81.428,81.238,81.246,282800000.0
2008-03-10 14:15:00,81.241,81.294,81.151,81.162,312200000.0
2008-03-10 14:30:00,81.184,81.217,81.077,81.172,211200000.0
2008-03-10 14:45:00,81.156,81.225,81.15,81.162,204600000.0
2008-03-10 15:00:00,81.151,81.186,81.079,81.179,201600000.0
2008-03-10 15:15:00,81.174,81.223,81.096,81.22,209400000.0
2008-03-10 15:30:00,81.223,81.229,80.872,80.975,209400000.0
2008-03-10 15:45:00,80.972,81.03,80.781,80.851,191800000.0
2008-03-10 16:00:00,80.854,80.993,80.745,80.835,194400000.0
2008-03-10 16:15:00,80.861,80.874,80.512,80.665,194000000.0
2008-03-10 16:30:00,80.689,80.971,80.689,80.781,200400000.0
2008-03-10 16:45:00,80.8,80.954,80.799,80.835,218200000.0
2008-03-10 17:00:00,80.837,80.878,80.677,80.677,204200000.0
2008-03-10 17:15:00,80.671,80.767,80.494,80.494,187200000.0
2008-03-10 17:30:00,80.505,80.595,80.437,80.437,186200000.0
2008-03-10 17:45:00,80.394,80.536,80.217,80.491,194000000.0
2008-03-10 18:00:00,80.492,80.609,80.239,80.582,206800000.0
2008-03-10 18:15:00,80.559,80.664,80.484,80.529,192200000.0
2008-03-10 18:30:00,80.513,80.743,80.488,80.59,191400000.0
2008-03-10 18:45:00,80.539,80.735,80.487,80.717,196000000.0
2008-03-10 19:00:00,80.756,80.756,80.607,80.613,205600000.0
2008-03-10 19:15:00,80.625,80.644,80.368,80.376,208400000.0
2008-03-10 19:30:00,80.386,80.46,80.31,80.399,202800000.0
2008-03-10 19:45:00,80.405,80.411,80.281,80.291,190200000.0
2008-03-10 20:00:00,80.278,80.314,80.177,80.274,194600000.0
2008-03-10 20:15:00,80.285,80.285,80.063,80.197,190200000.0
2008-03-10 20:30:00,80.219,80.407,80.196,80.348,212600000.0
2008-03-10 20:45:00,80.356,80.426,80.317,80.358,185000000.0
2008-03-10 21:00:00,80.341,80.358,80.215,80.273,199400000.0
2008-03-10 21:15:00,80.258,80.39,80.229,80.382,199400000.0
2008-03-10 21:30:00,80.376,80.384,80.217,80.252,206200000.0
2008-03-10 21:45:00,80.264,80.273,80.151,80.176,192000000.0
2008-03-10 22:00:00,80.194,80.344,80.186,80.332,194600000.0
2008-03-10 22:15:00,80.343,80.344,80.206,80.206,194600000.0
2008-03-10 22:30:00,80.213,80.283,80.142,80.243,195000000.0
2008-03-10 22:45:00,80.262,80.287,80.143,80.182,180200000.0
2008-03-10 23:00:00,80.179,80.314,80.136,80.314,193400000.0
2008-03-10 23:15:00,80.294,80.362,80.193,80.348,197600000.0
2008-03-10 23:30:00,80.348,80.367,80.18,80.3,198600000.0
2008-03-10 23:45:00,80.308,80.35,80.204,80.251,190200000.0
2008-03-11 00:00:00,80.258,80.316,80.254,80.277,187800000.0
2008-03-11 00:15:00,80.268,80.299,80.16,80.295,190200000.0
2008-03-11 00:30:00,80.288,80.358,80.243,80.252,196200000.0
2008-03-11 00:45:00,80.255,80.427,80.249,80.407,197600000.0
2008-03-11 01:00:00,80.403,80.446,80.243,80.316,176400000.0
2008-03-11 01:15:00,80.31,80.339,80.264,80.271,193000000.0
2008-03-11 01:30:00,80.276,80.282,80.074,80.101,193000000.0
2008-03-11 01:45:00,80.089,80.089,79.908,79.978,210000000.0
2008-03-11 02:00:00,79.976,80.055,79.909,80.025,214400000.0
2008-03-11 02:15:00,80.031,80.137,80.031,80.092,202400000.0
2008-03-11 02:30:00,80.093,80.196,80.092,80.175,212800000.0
2008-03-11 02:45:00,80.172,80.239,80.07,80.086,225200000.0
2008-03-11 03:00:00,80.103,80.209,80.103,80.127,224800000.0
2008-03-11 03:15:00,80.107,80.294,80.072,80.266,200200000.0
2008-03-11 03:30:00,80.266,80.31,80.172,80.31,247600000.0
2008-03-11 03:45:00,80.307,80.369,80.249,80.305,194400000.0
2008-03-11 04:00:00,80.315,80.378,80.215,80.316,180800000.0
2008-03-11 04:15:00,80.342,80.394,80.3,80.357,231200000.0
2008-03-11 04:30:00,80.368,80.432,80.337,80.431,198800000.0
2008-03-11 04:45:00,80.427,80.427,80.342,80.385,233400000.0
2008-03-11 05:00:00,80.381,80.392,80.301,80.326,206200000.0
2008-03-11 05:15:00,80.333,80.423,80.314,80.401,228000000.0
2008-03-11 05:30:00,80.408,80.469,80.398,80.411,192400000.0
2008-03-11 05:45:00,80.41,80.419,80.296,80.338,203600000.0
2008-03-11 06:00:00,80.337,80.346,80.304,80.33,217200000.0
2008-03-11 06:15:00,80.332,80.376,80.229,80.375,201400000.0
2008-03-11 06:30:00,80.363,80.467,80.346,80.456,235000000.0
2008-03-11 06:45:00,80.46,80.751,80.453,80.747,211000000.0
2008-03-11 07:00:00,80.735,80.744,80.617,80.713,206800000.0
2008-03-11 07:15:00,80.719,80.775,80.686,80.764,192800000.0
2008-03-11 07:30:00,80.757,80.767,80.641,80.679,266400000.0
2008-03-11 07:45:00,80.692,80.969,80.626,80.949,262800000.0
2008-03-11 08:00:00,80.953,80.953,80.847,80.877,221200000.0
2008-03-11 08:15:00,80.879,80.968,80.876,80.967,193800000.0
2008-03-11 08:30:00,80.971,80.971,80.82,80.824,289800000.0
2008-03-11 08:45:00,80.831,80.976,80.807,80.948,355400000.0
2008-03-11 09:00:00,80.958,81.176,80.958,81.127,340400000.0
2008-03-11 09:15:00,81.1,81.1,80.955,80.977,740600000.0
2008-03-11 09:30:00,80.985,81.132,80.985,81.132,529600000.0
2008-03-11 09:45:00,81.13,81.134,80.952,81.116,436600000.0
2008-03-11 10:00:00,81.13,81.141,80.954,80.976,612400000.0
2008-03-11 10:15:00,80.965,81.045,80.965,80.984,553400000.0
2008-03-11 10:30:00,80.989,81.003,80.949,80.979,402600000.0
2008-03-11 10:45:00,80.969,81.023,80.938,80.997,626400000.0
2008-03-11 11:00:00,81.0,81.368,80.989,81.368,573400000.0
2008-03-11 11:15:00,81.357,81.4,81.301,81.392,592200000.0
2008-03-11 11:30:00,81.415,81.632,81.415,81.61,440600000.0
2008-03-11 11:45:00,81.589,81.62,81.386,81.501,600400000.0
2008-03-11 12:00:00,81.513,81.585,81.461,81.528,384800000.0
2008-03-11 12:15:00,81.521,81.531,81.321,81.366,607600000.0
2008-03-11 12:30:00,81.457,81.529,81.367,81.429,456800000.0
2008-03-11 12:45:00,81.429,81.524,81.401,81.488,337600000.0
2008-03-11 13:00:00,81.491,81.602,81.48,81.596,268600000.0
2008-03-11 13:15:00,81.588,81.639,81.578,81.585,367200000.0
2008-03-11 13:30:00,81.603,81.717,81.603,81.717,325200000.0
2008-03-11 13:45:00,81.72,81.79,81.661,81.771,373200000.0
2008-03-11 14:00:00,81.77,81.77,81.547,81.591,282400000.0
2008-03-11 14:15:00,81.567,81.575,81.497,81.548,311400000.0
2008-03-11 14:30:00,81.591,82.574,81.591,82.466,209800000.0
2008-03-11 14:45:00,82.483,82.709,82.483,82.515,205200000.0
2008-03-11 15:00:00,82.505,82.764,82.44,82.617,201400000.0
2008-03-11 15:15:00,82.629,82.685,82.504,82.523,210400000.0
2008-03-11 15:30:00,82.489,82.6,82.372,82.44,209800000.0
2008-03-11 15:45:00,82.441,82.441,82.105,82.273,190600000.0
2008-03-11 16:00:00,82.28,82.468,82.187,82.468,197000000.0
2008-03-11 16:15:00,82.495,82.659,82.43,82.616,193400000.0
2008-03-11 16:30:00,82.614,82.748,82.612,82.638,201400000.0
2008-03-11 16:45:00,82.64,82.777,82.609,82.763,218800000.0
2008-03-11 17:00:00,82.757,82.768,82.61,82.61,195200000.0
2008-03-11 17:15:00,82.607,82.726,82.433,82.711,187600000.0
2008-03-11 17:30:00,82.694,82.78,82.631,82.631,187600000.0
2008-03-11 17:45:00,82.61,82.613,82.206,82.206,194000000.0
2008-03-11 18:00:00,82.202,82.573,82.202,82.573,205000000.0
2008-03-11 18:15:00,82.569,82.6,82.445,82.489,193600000.0
2008-03-11 18:30:00,82.494,82.496,82.29,82.346,193200000.0
2008-03-11 18:45:00,82.349,82.374,82.142,82.36,195000000.0
2008-03-11 19:00:00,82.362,82.666,82.361,82.604,206600000.0
2008-03-11 19:15:00,82.586,82.669,82.478,82.668,209600000.0
2008-03-11 19:30:00,82.689,82.703,82.576,82.607,203800000.0
2008-03-11 19:45:00,82.611,82.757,82.549,82.718,192400000.0
2008-03-11 20:00:00,82.719,82.821,82.714,82.74,204600000.0
2008-03-11 20:15:00,82.729,82.809,82.712,82.754,190200000.0
2008-03-11 20:30:00,82.739,82.804,82.714,82.741,212200000.0
2008-03-11 20:45:00,82.752,82.902,82.666,82.856,185400000.0
2008-03-11 21:00:00,82.855,82.929,82.845,82.913,200400000.0
2008-03-11 21:15:00,82.918,82.918,82.818,82.855,200200000.0
2008-03-11 21:30:00,82.854,82.854,82.725,82.768,199200000.0
2008-03-11 21:45:00,82.775,82.926,82.655,82.918,185000000.0
2008-03-11 22:00:00,82.951,83.189,82.946,83.148,195600000.0
2008-03-11 22:15:00,83.159,83.178,83.047,83.098,194400000.0
2008-03-11 22:30:00,83.102,83.17,83.076,83.163,194600000.0
2008-03-11 22:45:00,83.17,83.171,83.039,83.062,181800000.0
2008-03-11 23:00:00,83.062,83.192,83.059,83.121,194400000.0
2008-03-11 23:15:00,83.119,83.176,83.05,83.168,198600000.0
2008-03-11 23:30:00,83.189,83.234,83.06,83.232,197200000.0
2008-03-11 23:45:00,83.221,83.233,83.036,83.221,189800000.0
2008-03-12 00:00:00,83.237,83.244,83.128,83.143,187600000.0
2008-03-12 00:15:00,83.131,83.247,83.101,83.17,189000000.0
2008-03-12 00:30:00,83.159,83.184,83.113,83.121,195600000.0
2008-03-12 00:45:00,83.123,83.127,82.991,83.0,198400000.0
2008-03-12 01:00:00,83.016,83.016,82.83,82.907,178000000.0
2008-03-12 01:15:00,82.904,82.958,82.882,82.901,193800000.0
2008-03-12 01:30:00,82.899,82.91,82.8,82.903,193000000.0
2008-03-12 01:45:00,82.902,82.902,82.758,82.758,208800000.0
2008-03-12 02:00:00,82.756,82.815,82.741,82.775,214200000.0
2008-03-12 02:15:00,82.791,82.795,82.762,82.786,204000000.0
2008-03-12 02:30:00,82.781,82.793,82.619,82.651,212600000.0
2008-03-12 02:45:00,82.659,82.702,82.507,82.555,225600000.0
2008-03-12 03:00:00,82.556,82.624,82.528,82.613,224000000.0
2008-03-12 03:15:00,82.624,82.708,82.602,82.675,200400000.0
2008-03-12 03:30:00,82.703,82.805,82.703,82.748,247800000.0
2008-03-12 03:45:00,82.748,82.802,82.737,82.764,195200000.0
2008-03-12 04:00:00,82.779,82.832,82.703,82.74,181000000.0
2008-03-12 04:15:00,82.754,82.755,82.634,82.638,229800000.0
2008-03-12 04:30:00,82.641,82.658,82.564,82.596,196600000.0
2008-03-12 04:45:00,82.593,82.662,82.538,82.662,233400000.0
2008-03-12 05:00:00,82.653,82.749,82.653,82.732,206800000.0
2008-03-12 05:15:00,82.731,82.742,82.68,82.742,226000000.0
2008-03-12 05:30:00,82.74,82.756,82.634,82.642,192800000.0
2008-03-12 05:45:00,82.648,82.69,82.636,82.671,204200000.0
2008-03-12 06:00:00,82.662,82.681,82.568,82.67,217200000.0
2008-03-12 06:15:00,82.653,82.737,82.609,82.677,203600000.0
2008-03-12 06:30:00,82.672,82.716,82.65,82.658,234800000.0
2008-03-12 06:45:00,82.663,82.751,82.642,82.704,211600000.0
2008-03-12 07:00:00,82.711,82.73,82.665,82.723,205200000.0
2008-03-12 07:15:00,82.728,82.795,82.696,82.727,195200000.0
2008-03-12 07:30:00,82.714,82.758,82.697,82.715,264600000.0
2008-03-12 07:45:00,82.723,82.771,82.654,82.77,264200000.0
2008-03-12 08:00:00,82.769,82.874,82.758,82.838,221600000.0
2008-03-12 08:15:00,82.834,82.846,82.761,82.82,193000000.0
2008-03-12 08:30:00,82.82,82.82,82.613,82.651,289800000.0
2008-03-12 08:45:00,82.66,82.765,82.649,82.684,355800000.0
2008-03-12 09:00:00,82.689,82.703,82.587,82.6,342600000.0
2008-03-12 09:15:00,82.598,82.639,82.556,82.601,739200000.0
2008-03-12 09:30:00,82.611,82.857,82.599,82.799,530000000.0
2008-03-12 09:45:00,82.791,82.796,82.668,82.671,437800000.0
2008-03-12 10:00:00,82.67,82.803,82.666,82.748,611200000.0
2008-03-12 10:15:00,82.745,82.778,82.699,82.737,552200000.0
2008-03-12 10:30:00,82.734,82.748,82.639,82.682,403400000.0
2008-03-12 10:45:00,82.687,82.72,82.547,82.566,625000000.0
2008-03-12 11:00:00,82.565,82.699,82.565,82.623,571000000.0
2008-03-12 11:15:00,82.634,82.676,82.557,82.607,590800000.0
2008-03-12 11:30:00,82.606,82.629,82.525,82.572,442000000.0
2008-03-12 11:45:00,82.591,82.694,82.582,82.694,603000000.0
2008-03-12 12:00:00,82.71,82.837,82.525,82.563,385400000.0
2008-03-12 12:15:00,82.57,82.71,82.345,82.422,608200000.0
2008-03-12 12:30:00,82.543,82.608,82.437,82.497,455400000.0
2008-03-12 12:45:00,82.5,82.503,82.341,82.341,336800000.0
2008-03-12 13:00:00,82.346,82.467,82.346,82.467,270000000.0
2008-03-12 13:15:00,82.47,82.505,82.358,82.406,368400000.0
2008-03-12 13:30:00,82.403,82.413,82.112,82.166,325400000.0
2008-03-12 13:45:00,82.167,82.167,82.008,82.097,372000000.0
2008-03-12 14:00:00,82.089,82.16,81.977,82.036,283400000.0
2008-03-12 14:15:00,82.03,82.057,81.887,81.979,311200000.0
2008-03-12 14:30:00,81.995,82.029,81.872,82.012,211200000.0
2008-03-12 14:45:00,82.006,82.141,81.953,82.063,206400000.0
2008-03-12 15:00:00,82.067,82.215,82.053,82.195,202800000.0
2008-03-12 15:15:00,82.177,82.283,82.111,82.217,210400000.0
2008-03-12 15:30:00,82.223,82.379,82.18,82.196,209600000.0
2008-03-12 15:45:00,82.156,82.158,82.012,82.106,190800000.0
2008-03-12 16:00:00,82.137,82.158,82.022,82.131,197200000.0
2008-03-12 16:15:00,82.147,82.165,82.068,82.079,193600000.0
2008-03-12 16:30:00,82.084,82.225,81.993,82.186,200400000.0
2008-03-12 16:45:00,82.198,82.318,82.194,82.274,217600000.0
2008-03-12 17:00:00,82.26,82.445,82.236,82.436,197000000.0
2008-03-12 17:15:00,82.446,82.508,82.323,82.453,187200000.0
2008-03-12 17:30:00,82.469,82.558,82.34,82.401,186600000.0
2008-03-12 17:45:00,82.401,82.581,82.353,82.524,194800000.0
2008-03-12 18:00:00,82.518,82.714,82.39,82.714,205000000.0
2008-03-12 18:15:00,82.714,82.717,82.453,82.506,193600000.0
2008-03-12 18:30:00,82.52,82.577,82.52,82.532,190200000.0
2008-03-12 18:45:00,82.533,82.533,82.32,82.438,194600000.0
2008-03-12 19:00:00,82.454,82.505,82.397,82.397,206200000.0
2008-03-12 19:15:00,82.38,82.43,82.28,82.281,209400000.0
2008-03-12 19:30:00,82.285,82.298,82.107,82.156,205200000.0
2008-03-12 19:45:00,82.151,82.293,82.128,82.233,192000000.0
2008-03-12 20:00:00,82.236,82.247,82.155,82.212,193400000.0
2008-03-12 20:15:00,82.219,82.415,82.207,82.4,189800000.0
2008-03-12 20:30:00,82.396,82.587,82.387,82.544,219000000.0
2008-03-12 20:45:00,82.505,82.505,82.376,82.426,185600000.0
2008-03-12 21:00:00,82.412,82.412,82.29,82.306,199800000.0
2008-03-12 21:15:00,82.329,82.389,82.117,82.122,200600000.0
2008-03-12 21:30:00,82.148,82.188,82.004,82.057,202200000.0
2008-03-12 21:45:00,82.068,82.075,81.98,81.986,203200000.0
2008-03-12 22:00:00,82.002,82.014,81.917,81.995,194600000.0
2008-03-12 22:15:00,81.997,82.059,81.977,82.012,195600000.0
2008-03-12 22:30:00,82.018,82.083,82.014,82.067,194600000.0
2008-03-12 22:45:00,82.067,82.082,81.982,82.022,188800000.0
2008-03-12 23:00:00,82.005,82.006,81.917,81.925,193600000.0
2008-03-12 23:15:00,81.913,81.914,81.541,81.623,198600000.0
2008-03-12 23:30:00,81.628,81.69,81.369,81.406,197200000.0
2008-03-12 23:45:00,81.369,81.87,81.359,81.87,189600000.0
2008-03-13 00:00:00,81.889,81.993,81.654,81.698,189200000.0
2008-03-13 00:15:00,81.712,81.736,81.588,81.653,189200000.0
2008-03-13 00:30:00,81.649,81.763,81.597,81.723,197200000.0
2008-03-13 00:45:00,81.723,81.808,81.674,81.793,198600000.0
2008-03-13 01:00:00,81.8,81.94,81.728,81.729,187200000.0
2008-03-13 01:15:00,81.73,81.829,81.708,81.807,192400000.0
2008-03-13 01:30:00,81.818,81.862,81.663,81.721,192200000.0
2008-03-13 01:45:00,81.732,81.865,81.709,81.85,211000000.0
2008-03-13 02:00:00,81.861,82.005,81.858,82.002,215200000.0
2008-03-13 02:15:00,82.002,82.048,81.912,82.045,202600000.0
2008-03-13 02:30:00,82.008,82.121,81.883,81.883,213000000.0
2008-03-13 02:45:00,81.887,81.947,81.797,81.88,224200000.0
2008-03-13 03:00:00,81.857,81.94,81.692,81.694,223800000.0
2008-03-13 03:15:00,81.694,81.694,81.493,81.537,199400000.0
2008-03-13 03:30:00,81.555,81.611,81.472,81.569,248000000.0
2008-03-13 03:45:00,81.576,81.641,81.566,81.62,195000000.0
2008-03-13 04:00:00,81.621,81.649,81.419,81.614,180600000.0
2008-03-13 04:15:00,81.609,81.662,81.58,81.629,231800000.0
2008-03-13 04:30:00,81.593,81.662,81.58,81.601,206400000.0
2008-03-13 04:45:00,81.597,81.627,81.521,81.59,233600000.0
2008-03-13 05:00:00,81.574,81.585,81.333,81.357,206200000.0
2008-03-13 05:15:00,81.402,81.423,81.043,81.07,226600000.0
2008-03-13 05:30:00,81.121,81.146,80.945,81.036,199600000.0
2008-03-13 05:45:00,81.054,81.101,80.927,81.005,203600000.0
2008-03-13 06:00:00,81.021,81.05,80.732,80.732,217600000.0
2008-03-13 06:15:00,80.697,80.882,80.58,80.841,202800000.0
2008-03-13 06:30:00,80.816,80.851,80.611,80.723,244200000.0
2008-03-13 06:45:00,80.746,80.751,80.448,80.475,210400000.0
2008-03-13 07:00:00,80.492,80.521,80.184,80.315,204600000.0
2008-03-13 07:15:00,80.272,80.525,80.265,80.448,194600000.0
2008-03-13 07:30:00,80.455,80.569,80.41,80.454,264800000.0
2008-03-13 07:45:00,80.451,80.491,80.366,80.456,263800000.0
2008-03-13 08:00:00,80.459,80.459,80.255,80.283,221600000.0
2008-03-13 08:15:00,80.277,80.333,80.245,80.253,192800000.0
2008-03-13 08:30:00,80.247,80.372,80.244,80.358,290400000.0
2008-03-13 08:45:00,80.367,80.504,80.332,80.503,354200000.0
2008-03-13 09:00:00,80.478,80.64,80.423,80.52,342400000.0
2008-03-13 09:15:00,80.511,80.661,80.444,80.549,739400000.0
2008-03-13 09:30:00,80.577,80.586,80.433,80.519,528600000.0
2008-03-13 09:45:00,80.53,80.571,80.45,80.519,439600000.0
2008-03-13 10:00:00,80.506,80.522,80.44,80.472,612600000.0
2008-03-13 10:15:00,80.465,80.473,80.408,80.412,549800000.0
2008-03-13 10:30:00,80.447,80.675,80.326,80.653,400200000.0
2008-03-13 10:45:00,80.632,80.659,80.543,80.641,625400000.0
2008-03-13 11:00:00,80.631,80.792,80.535,80.711,571400000.0
2008-03-13 11:15:00,80.716,80.942,80.707,80.906,593200000.0
2008-03-13 11:30:00,80.916,80.986,80.834,80.979,441200000.0
2008-03-13 11:45:00,80.981,81.092,80.894,80.97,601800000.0
2008-03-13 12:00:00,80.97,80.97,80.813,80.827,386000000.0
2008-03-13 12:15:00,80.837,80.94,80.785,80.822,609200000.0
2008-03-13 12:30:00,80.915,81.068,80.826,81.02,459800000.0
2008-03-13 12:45:00,81.011,81.011,80.876,80.959,337400000.0
2008-03-13 13:00:00,80.944,80.97,80.877,80.949,268200000.0
2008-03-13 13:15:00,80.925,81.024,80.873,80.921,367200000.0
2008-03-13 13:30:00,80.923,80.962,80.873,80.952,326400000.0
2008-03-13 13:45:00,80.946,81.085,80.932,81.071,372200000.0
2008-03-13 14:00:00,81.064,81.154,81.008,81.152,283200000.0
2008-03-13 14:15:00,81.155,81.32,81.127,81.131,311200000.0
2008-03-13 14:30:00,81.074,81.403,80.961,81.318,210600000.0
2008-03-13 14:45:00,81.304,81.452,81.271,81.342,205800000.0
2008-03-13 15:00:00,81.334,81.336,81.083,81.116,200400000.0
2008-03-13 15:15:00,81.118,81.16,81.057,81.139,211600000.0
2008-03-13 15:30:00,81.163,81.199,81.04,81.043,209800000.0
2008-03-13 15:45:00,81.009,81.069,80.888,81.017,190800000.0
2008-03-13 16:00:00,81.002,81.207,80.99,81.165,197200000.0
2008-03-13 16:15:00,81.137,81.203,81.009,81.083,194000000.0
2008-03-13 16:30:00,81.106,81.242,81.096,81.193,201400000.0
2008-03-13 16:45:00,81.184,81.337,81.165,81.308,217000000.0
2008-03-13 17:00:00,81.301,81.649,81.167,81.517,195600000.0
2008-03-13 17:15:00,81.526,81.871,81.47,81.814,186600000.0
2008-03-13 17:30:00,81.791,81.819,81.683,81.711,185800000.0
2008-03-13 17:45:00,81.697,81.808,81.586,81.761,195200000.0
2008-03-13 18:00:00,81.766,82.111,81.736,82.011,206200000.0
2008-03-13 18:15:00,82.011,82.21,81.917,82.187,193400000.0
2008-03-13 18:30:00,82.165,82.285,82.152,82.18,191400000.0
2008-03-13 18:45:00,82.172,82.225,82.076,82.211,195000000.0
2008-03-13 19:00:00,82.208,82.434,82.197,82.337,205000000.0
2008-03-13 19:15:00,82.345,82.57,82.314,82.57,208800000.0
2008-03-13 19:30:00,82.566,82.587,82.444,82.529,203400000.0
2008-03-13 19:45:00,82.498,82.652,82.385,82.615,190800000.0
2008-03-13 20:00:00,82.581,82.711,82.576,82.664,194800000.0
2008-03-13 20:15:00,82.672,82.748,82.638,82.735,189800000.0
2008-03-13 20:30:00,82.746,82.761,82.517,82.521,212200000.0
2008-03-13 20:45:00,82.547,82.559,82.397,82.529,185400000.0
2008-03-13 21:00:00,82.537,82.595,82.501,82.582,200000000.0
2008-03-13 21:15:00,82.567,82.604,82.513,82.587,200400000.0
2008-03-13 21:30:00,82.575,82.608,82.531,82.573,201600000.0
2008-03-13 21:45:00,82.595,82.595,82.3,82.35,193200000.0
2008-03-13 22:00:00,82.358,82.367,82.181,82.283,195600000.0
2008-03-13 22:15:00,82.292,82.34,82.276,82.286,195200000.0
2008-03-13 22:30:00,82.285,82.285,82.217,82.264,195600000.0
2008-03-13 22:45:00,82.275,82.319,82.254,82.313,182800000.0
2008-03-13 23:00:00,82.302,82.302,82.124,82.133,193200000.0
2008-03-13 23:15:00,82.13,82.142,81.974,82.051,197600000.0
2008-03-13 23:30:00,82.044,82.117,82.009,82.076,198200000.0
2008-03-13 23:45:00,82.065,82.122,81.935,81.94,190800000.0
2008-03-14 00:00:00,81.95,82.089,81.95,82.067,187600000.0
2008-03-14 00:15:00,82.057,82.164,81.989,82.156,189000000.0
2008-03-14 00:30:00,82.148,82.296,82.118,82.255,198000000.0
2008-03-14 00:45:00,82.245,82.288,82.229,82.241,196400000.0
2008-03-14 01:00:00,82.247,82.247,81.938,82.037,185600000.0
2008-03-14 01:15:00,82.033,82.179,82.026,82.172,194200000.0
2008-03-14 01:30:00,82.173,82.237,82.131,82.231,192400000.0
2008-03-14 01:45:00,82.233,82.238,82.115,82.195,212000000.0
2008-03-14 02:00:00,82.211,82.383,82.201,82.358,214600000.0
2008-03-14 02:15:00,82.351,82.373,82.261,82.338,202000000.0
2008-03-14 02:30:00,82.331,82.394,82.288,82.344,211400000.0
2008-03-14 02:45:00,82.328,82.401,82.31,82.344,225800000.0
2008-03-14 03:00:00,82.332,82.342,82.189,82.191,224800000.0
2008-03-14 03:15:00,82.205,82.233,82.142,82.184,200800000.0
2008-03-14 03:30:00,82.216,82.271,82.202,82.263,246800000.0
2008-03-14 03:45:00,82.274,82.292,82.151,82.189,194600000.0
2008-03-14 04:00:00,82.199,82.199,82.081,82.12,181400000.0
2008-03-14 04:15:00,82.131,82.136,81.997,82.001,230000000.0
2008-03-14 04:30:00,81.996,82.119,81.988,82.07,201000000.0
2008-03-14 04:45:00,82.07,82.2,82.053,82.129,234200000.0
2008-03-14 05:00:00,82.131,82.237,82.114,82.122,205800000.0
2008-03-14 05:15:00,82.113,82.168,82.068,82.125,226000000.0
2008-03-14 05:30:00,82.114,82.14,81.988,82.009,192200000.0
2008-03-14 05:45:00,82.005,82.012,81.887,81.892,205600000.0
2008-03-14 06:00:00,81.885,81.897,81.774,81.798,216600000.0
2008-03-14 06:15:00,81.805,81.878,81.728,81.835,202000000.0
2008-03-14 06:30:00,81.806,81.834,81.64,81.649,235600000.0
2008-03-14 06:45:00,81.653,81.754,81.65,81.754,212200000.0
2008-03-14 07:00:00,81.748,81.832,81.722,81.729,205200000.0
2008-03-14 07:15:00,81.717,81.721,81.451,81.46,195600000.0
2008-03-14 07:30:00,81.461,81.74,81.419,81.735,264200000.0
2008-03-14 07:45:00,81.74,81.812,81.665,81.777,264400000.0
2008-03-14 08:00:00,81.808,81.954,81.802,81.924,224000000.0
2008-03-14 08:15:00,81.919,82.017,81.88,81.989,194600000.0
2008-03-14 08:30:00,82.02,82.077,81.982,81.99,289600000.0
2008-03-14 08:45:00,82.018,82.059,81.969,82.03,356800000.0
2008-03-14 09:00:00,82.044,82.157,82.013,82.15,340600000.0
2008-03-14 09:15:00,82.139,82.139,81.999,82.034,743000000.0
2008-03-14 09:30:00,82.044,82.099,81.978,82.002,529200000.0
2008-03-14 09:45:00,81.98,82.049,81.919,81.971,438000000.0
2008-03-14 10:00:00,81.971,82.06,81.944,82.016,611600000.0
2008-03-14 10:15:00,82.011,82.011,81.895,81.949,550600000.0
2008-03-14 10:30:00,81.958,82.194,81.958,82.194,401000000.0
2008-03-14 10:45:00,82.182,82.338,82.167,82.325,626400000.0
2008-03-14 11:00:00,82.322,82.322,82.238,82.284,572000000.0
2008-03-14 11:15:00,82.298,82.509,82.267,82.509,592600000.0
2008-03-14 11:30:00,82.522,82.595,82.519,82.529,442200000.0
2008-03-14 11:45:00,82.494,82.513,82.221,82.221,600400000.0
2008-03-14 12:00:00,82.219,82.222,82.124,82.124,387000000.0
2008-03-14 12:15:00,82.106,82.187,82.034,82.074,607600000.0
2008-03-14 12:30:00,82.178,82.215,81.921,81.961,460800000.0
2008-03-14 12:45:00,81.973,82.118,81.966,81.966,336600000.0
2008-03-14 13:00:00,81.962,82.005,81.927,81.953,268600000.0
2008-03-14 13:15:00,81.951,81.958,81.844,81.867,368800000.0
2008-03-14 13:30:00,81.863,81.908,81.8,81.895,324400000.0
2008-03-14 13:45:00,81.907,82.021,81.907,81.993,374400000.0
2008-03-14 14:00:00,81.962,82.07,81.915,82.004,283200000.0
2008-03-14 14:15:00,82.01,82.078,81.963,81.982,309600000.0
2008-03-14 14:30:00,81.982,82.554,81.982,82.554,210000000.0
2008-03-14 14:45:00,82.57,82.674,82.33,82.448,207200000.0
2008-03-14 15:00:00,82.435,82.829,82.421,82.662,200800000.0
2008-03-14 15:15:00,82.687,82.893,82.582,82.613,210000000.0
2008-03-14 15:30:00,82.59,82.59,82.084,82.294,208400000.0
2008-03-14 15:45:00,82.29,82.29,81.752,81.756,191000000.0
2008-03-14 16:00:00,81.738,82.109,81.496,81.963,197000000.0
2008-03-14 16:15:00,81.985,82.068,81.848,81.874,193600000.0
2008-03-14 16:30:00,81.834,81.947,81.569,81.669,201200000.0
2008-03-14 16:45:00,81.676,81.987,81.647,81.821,217000000.0
2008-03-14 17:00:00,81.78,81.877,81.674,81.697,194400000.0
2008-03-14 17:15:00,81.715,81.715,81.415,81.472,188000000.0
2008-03-14 17:30:00,81.47,81.491,81.337,81.413,186400000.0
2008-03-14 17:45:00,81.47,81.609,81.355,81.609,195400000.0
2008-03-14 18:00:00,81.603,81.605,81.444,81.597,207200000.0
2008-03-14 18:15:00,81.588,81.597,81.448,81.565,194000000.0
2008-03-14 18:30:00,81.556,81.626,81.461,81.481,191400000.0
2008-03-14 18:45:00,81.522,81.63,81.474,81.496,195200000.0
2008-03-14 19:00:00,81.503,81.529,81.452,81.465,206800000.0
2008-03-14 19:15:00,81.463,81.535,81.261,81.261,208800000.0
2008-03-14 19:30:00,81.234,81.423,81.127,81.148,203600000.0
2008-03-14 19:45:00,81.144,81.285,81.113,81.216,190800000.0
2008-03-14 20:00:00,81.185,81.298,81.151,81.151,195600000.0
2008-03-14 20:15:00,81.14,81.14,80.762,80.773,190600000.0
2008-03-14 20:30:00,80.771,80.868,80.494,80.813,213200000.0
2008-03-14 20:45:00,80.791,80.791,80.481,80.638,185200000.0
2008-03-14 21:00:00,80.615,80.758,80.565,80.752,200200000.0
2008-03-14 21:15:00,80.74,81.087,80.731,81.078,200000000.0
2008-03-14 21:30:00,81.069,81.069,80.612,80.653,200400000.0
2008-03-14 21:45:00,80.638,80.721,80.489,80.709,191600000.0
2008-03-14 22:00:00,80.723,80.731,80.597,80.674,195400000.0
2008-03-14 22:15:00,80.667,80.69,80.584,80.606,195600000.0
2008-03-14 22:30:00,80.591,80.631,80.464,80.614,194400000.0
2008-03-14 22:45:00,80.616,80.635,80.341,80.376,189200000.0
2008-03-16 23:00:00,80.494,80.526,80.198,80.205,195000000.0
2008-03-16 23:15:00,80.214,80.242,80.077,80.099,198600000.0
2008-03-16 23:30:00,80.108,80.127,80.007,80.078,198600000.0
2008-03-16 23:45:00,80.06,80.071,79.76,79.911,190400000.0
2008-03-17 00:00:00,80.316,80.316,79.527,79.656,188800000.0
2008-03-17 00:15:00,79.624,79.657,79.555,79.576,189200000.0
2008-03-17 00:30:00,79.566,79.911,79.547,79.911,194800000.0
2008-03-17 00:45:00,79.926,80.447,79.873,80.447,198800000.0
2008-03-17 01:00:00,80.463,80.671,80.05,80.477,187000000.0
2008-03-17 01:15:00,80.353,80.868,80.353,80.825,193400000.0
2008-03-17 01:30:00,80.819,80.819,80.299,80.41,193400000.0
2008-03-17 01:45:00,80.397,80.397,80.068,80.108,211400000.0
2008-03-17 02:00:00,80.11,80.11,79.729,79.865,223000000.0
2008-03-17 02:15:00,79.878,79.878,79.143,79.143,204000000.0
2008-03-17 02:30:00,79.096,79.474,78.923,79.302,212200000.0
2008-03-17 02:45:00,79.327,79.788,79.094,79.286,225600000.0
2008-03-17 03:00:00,79.302,79.352,79.145,79.352,222600000.0
2008-03-17 03:15:00,79.357,79.467,79.182,79.243,198000000.0
2008-03-17 03:30:00,79.232,79.233,79.03,79.185,248000000.0
2008-03-17 03:45:00,79.182,79.284,79.065,79.095,195000000.0
2008-03-17 04:00:00,79.1,79.1,78.722,78.722,180400000.0
2008-03-17 04:15:00,78.742,78.788,77.007,77.363,237600000.0
2008-03-17 04:30:00,77.304,78.117,77.301,77.648,200800000.0
2008-03-17 04:45:00,77.633,77.661,77.165,77.579,233000000.0
2008-03-17 05:00:00,77.62,77.727,77.441,77.464,205800000.0
2008-03-17 05:15:00,77.446,77.711,77.385,77.659,227400000.0
2008-03-17 05:30:00,77.652,77.77,77.643,77.77,191400000.0
2008-03-17 05:45:00,77.799,77.89,77.637,77.838,203400000.0
2008-03-17 06:00:00,77.861,78.498,77.861,78.289,217200000.0
2008-03-17 06:15:00,78.231,78.236,77.883,78.109,202400000.0
2008-03-17 06:30:00,78.1,78.197,78.076,78.191,234600000.0
2008-03-17 06:45:00,78.207,78.218,78.131,78.197,211600000.0
2008-03-17 07:00:00,78.226,78.238,78.1,78.117,206400000.0
2008-03-17 07:15:00,78.128,78.132,77.572,77.675,195200000.0
2008-03-17 07:30:00,77.689,78.082,77.689,78.021,264400000.0
2008-03-17 07:45:00,78.01,78.271,77.934,78.261,263200000.0
2008-03-17 08:00:00,78.265,78.657,78.225,78.657,223200000.0
2008-03-17 08:15:00,78.68,78.93,78.68,78.828,192400000.0
2008-03-17 08:30:00,78.845,78.855,78.424,78.442,289000000.0
2008-03-17 08:45:00,78.451,78.658,78.451,78.598,355400000.0
2008-03-17 09:00:00,78.591,78.748,78.49,78.575,342000000.0
2008-03-17 09:15:00,78.597,78.759,78.589,78.631,739600000.0
2008-03-17 09:30:00,78.645,79.025,78.633,78.861,530400000.0
2008-03-17 09:45:00,78.875,78.908,78.729,78.808,439200000.0
2008-03-17 10:00:00,78.791,78.791,78.295,78.295,611200000.0
2008-03-17 10:15:00,78.357,78.689,78.357,78.641,550000000.0
2008-03-17 10:30:00,78.63,78.644,78.555,78.598,404400000.0
2008-03-17 10:45:00,78.559,78.591,78.253,78.315,626800000.0
2008-03-17 11:00:00,78.36,78.362,77.986,78.052,574200000.0
2008-03-17 11:15:00,78.042,78.042,77.716,77.943,593600000.0
2008-03-17 11:30:00,77.946,78.098,77.882,78.094,439200000.0
2008-03-17 11:45:00,78.106,78.201,78.055,78.119,601200000.0
2008-03-17 12:00:00,78.107,78.316,78.074,78.168,385400000.0
2008-03-17 12:15:00,78.15,78.15,77.823,77.836,607400000.0
2008-03-17 12:30:00,77.917,77.944,77.658,77.658,458000000.0
2008-03-17 12:45:00,77.656,77.666,77.314,77.366,336200000.0
2008-03-17 13:00:00,77.373,77.67,77.373,77.67,268600000.0
2008-03-17 13:15:00,77.676,77.678,77.431,77.436,367600000.0
2008-03-17 13:30:00,77.436,77.592,77.39,77.572,327200000.0
2008-03-17 13:45:00,77.559,77.631,77.505,77.56,370000000.0
2008-03-17 14:00:00,77.534,77.804,77.531,77.531,282000000.0
2008-03-17 14:15:00,77.534,77.671,77.511,77.596,313000000.0
2008-03-17 14:30:00,77.542,77.615,77.442,77.61,211400000.0
2008-03-17 14:45:00,77.633,77.917,77.633,77.812,206600000.0
2008-03-17 15:00:00,77.823,77.926,77.68,77.68,201400000.0
2008-03-17 15:15:00,77.571,77.659,77.322,77.322,212200000.0
2008-03-17 15:30:00,77.34,77.857,77.322,77.771,208400000.0
2008-03-17 15:45:00,77.766,77.877,77.624,77.647,191400000.0
2008-03-17 16:00:00,77.692,77.871,77.567,77.82,197200000.0
2008-03-17 16:15:00,77.788,78.035,77.549,77.976,193000000.0
2008-03-17 16:30:00,77.966,77.975,77.664,77.897,201000000.0
2008-03-17 16:45:00,77.887,78.11,77.834,77.869,217600000.0
2008-03-17 17:00:00,77.888,77.991,77.762,77.834,195400000.0
2008-03-17 17:15:00,77.826,77.826,77.547,77.547,187000000.0
2008-03-17 17:30:00,77.577,78.075,77.577,77.945,185800000.0
2008-03-17 17:45:00,77.954,77.955,77.418,77.418,195000000.0
2008-03-17 18:00:00,77.374,77.378,77.199,77.351,205000000.0
2008-03-17 18:15:00,77.342,77.357,76.911,76.962,197200000.0
2008-03-17 18:30:00,76.973,77.102,76.954,77.038,190800000.0
2008-03-17 18:45:00,77.048,77.295,77.046,77.262,194800000.0
2008-03-17 19:00:00,77.244,77.268,77.107,77.13,206800000.0
2008-03-17 19:15:00,77.121,77.155,76.97,77.073,207400000.0
2008-03-17 19:30:00,77.079,77.102,76.742,76.871,205000000.0
2008-03-17 19:45:00,76.883,77.136,76.883,77.136,191800000.0
2008-03-17 20:00:00,77.16,77.524,77.16,77.253,193200000.0
2008-03-17 20:15:00,77.253,77.399,77.181,77.369,189800000.0
2008-03-17 20:30:00,77.352,77.642,77.291,77.603,212200000.0
2008-03-17 20:45:00,77.607,77.643,77.469,77.469,185000000.0
2008-03-17 21:00:00,77.5,77.864,77.469,77.823,201200000.0
2008-03-17 21:15:00,77.829,77.98,77.758,77.948,199600000.0
2008-03-17 21:30:00,77.972,78.148,77.972,78.114,200800000.0
2008-03-17 21:45:00,78.13,78.13,77.7,77.719,187600000.0
2008-03-17 22:00:00,77.723,77.742,77.565,77.706,204000000.0
2008-03-17 22:15:00,77.711,77.741,77.663,77.739,194200000.0
2008-03-17 22:30:00,77.743,77.831,77.713,77.831,195200000.0
2008-03-17 22:45:00,77.865,77.964,77.865,77.938,187400000.0
2008-03-17 23:00:00,77.929,77.991,77.826,77.826,192800000.0
2008-03-17 23:15:00,77.819,77.915,77.769,77.902,197600000.0
2008-03-17 23:30:00,77.904,78.016,77.82,77.82,198800000.0
2008-03-17 23:45:00,77.797,77.808,77.583,77.733,190400000.0
2008-03-18 00:00:00,77.746,77.931,77.746,77.86,188200000.0
2008-03-18 00:15:00,77.857,78.002,77.794,77.995,190200000.0
2008-03-18 00:30:00,77.985,77.985,77.836,77.983,196200000.0
2008-03-18 00:45:00,77.979,78.061,77.853,77.928,197000000.0
2008-03-18 01:00:00,77.924,77.998,77.784,77.976,177400000.0
2008-03-18 01:15:00,77.971,78.058,77.918,78.048,194800000.0
2008-03-18 01:30:00,78.044,78.044,77.762,77.876,194000000.0
2008-03-18 01:45:00,77.765,77.905,77.697,77.709,209400000.0
2008-03-18 02:00:00,77.714,77.865,77.702,77.86,214200000.0
2008-03-18 02:15:00,77.841,77.841,77.706,77.72,203000000.0
2008-03-18 02:30:00,77.711,77.719,77.308,77.324,213200000.0
2008-03-18 02:45:00,77.34,77.576,77.34,77.559,225000000.0
2008-03-18 03:00:00,77.575,77.61,77.526,77.571,223200000.0
2008-03-18 03:15:00,77.561,77.616,77.484,77.514,200000000.0
2008-03-18 03:30:00,77.535,77.604,77.479,77.604,245600000.0
2008-03-18 03:45:00,77.622,77.714,77.571,77.676,195000000.0
2008-03-18 04:00:00,77.706,77.83,77.586,77.755,179600000.0
2008-03-18 04:15:00,77.822,77.822,77.736,77.807,232400000.0
2008-03-18 04:30:00,77.809,77.809,77.717,77.729,199400000.0
2008-03-18 04:45:00,77.738,77.784,77.726,77.761,232800000.0
2008-03-18 05:00:00,77.758,77.886,77.749,77.868,206600000.0
2008-03-18 05:15:00,77.881,77.881,77.75,77.831,227000000.0
2008-03-18 05:30:00,77.826,77.856,77.673,77.801,190000000.0
2008-03-18 05:45:00,77.817,77.97,77.798,77.924,203600000.0
2008-03-18 06:00:00,77.908,78.043,77.908,77.912,221800000.0
2008-03-18 06:15:00,77.901,77.921,77.741,77.91,201200000.0
2008-03-18 06:30:00,77.894,78.03,77.886,77.985,235000000.0
2008-03-18 06:45:00,77.994,78.086,77.876,78.086,212000000.0
2008-03-18 07:00:00,77.993,78.191,77.989,78.171,206400000.0
2008-03-18 07:15:00,78.157,78.157,78.034,78.066,195400000.0
2008-03-18 07:30:00,78.072,78.104,77.958,78.087,266000000.0
2008-03-18 07:45:00,78.1,78.132,77.944,78.132,265600000.0
2008-03-18 08:00:00,78.139,78.165,77.979,78.162,222200000.0
2008-03-18 08:15:00,78.157,78.384,78.157,78.378,194400000.0
2008-03-18 08:30:00,78.381,78.382,78.297,78.346,289600000.0
2008-03-18 08:45:00,78.375,78.398,78.183,78.199,353800000.0
2008-03-18 09:00:00,78.193,78.364,78.18,78.364,342600000.0
2008-03-18 09:15:00,78.361,78.566,78.36,78.528,741200000.0
2008-03-18 09:30:00,78.532,78.621,78.494,78.613,531800000.0
2008-03-18 09:45:00,78.609,78.792,78.553,78.784,438000000.0
2008-03-18 10:00:00,78.77,78.901,78.766,78.79,611600000.0
2008-03-18 10:15:00,78.785,78.785,78.664,78.73,550800000.0
2008-03-18 10:30:00,78.735,78.866,78.68,78.834,403400000.0
2008-03-18 10:45:00,78.834,78.942,78.8,78.806,626200000.0
2008-03-18 11:00:00,78.808,78.928,78.799,78.923,570200000.0
2008-03-18 11:15:00,78.958,79.038,78.897,79.015,593400000.0
2008-03-18 11:30:00,79.028,79.028,78.885,78.921,441600000.0
2008-03-18 11:45:00,78.926,79.057,78.881,79.04,600800000.0
2008-03-18 12:00:00,79.027,79.054,78.937,78.964,386000000.0
2008-03-18 12:15:00,78.939,78.939,78.607,78.609,606400000.0
2008-03-18 12:30:00,78.663,78.75,78.571,78.747,457400000.0
2008-03-18 12:45:00,78.739,78.739,78.593,78.636,336800000.0
2008-03-18 13:00:00,78.633,78.784,78.621,78.743,268000000.0
2008-03-18 13:15:00,78.733,78.743,78.68,78.711,367400000.0
2008-03-18 13:30:00,78.708,78.722,78.494,78.567,325000000.0
2008-03-18 13:45:00,78.572,78.573,78.494,78.553,373000000.0
2008-03-18 14:00:00,78.575,78.839,78.566,78.754,283000000.0
2008-03-18 14:15:00,78.714,79.07,78.714,78.896,312000000.0
2008-03-18 14:30:00,78.924,79.134,78.876,79.096,211600000.0
2008-03-18 14:45:00,79.082,79.135,78.988,79.011,206800000.0
2008-03-18 15:00:00,79.011,79.165,79.011,79.159,201800000.0
2008-03-18 15:15:00,79.157,79.228,79.076,79.228,210600000.0
2008-03-18 15:30:00,79.224,79.563,79.196,79.447,210400000.0
2008-03-18 15:45:00,79.454,79.633,79.45,79.633,191400000.0
2008-03-18 16:00:00,79.627,79.763,79.622,79.688,194400000.0
2008-03-18 16:15:00,79.673,79.673,79.413,79.518,193000000.0
2008-03-18 16:30:00,79.521,79.54,79.426,79.53,201000000.0
2008-03-18 16:45:00,79.533,79.671,79.486,79.671,217600000.0
2008-03-18 17:00:00,79.65,79.732,79.561,79.582,195000000.0
2008-03-18 17:15:00,79.609,79.609,79.375,79.482,187200000.0
2008-03-18 17:30:00,79.493,79.584,79.467,79.558,187600000.0
2008-03-18 17:45:00,79.562,79.571,79.419,79.434,195000000.0
2008-03-18 18:00:00,79.444,79.557,79.358,79.375,207200000.0
2008-03-18 18:15:00,79.466,79.553,79.391,79.519,192200000.0
2008-03-18 18:30:00,79.509,79.622,79.509,79.53,191400000.0
2008-03-18 18:45:00,79.512,79.627,79.496,79.574,194000000.0
2008-03-18 19:00:00,79.562,79.732,79.448,79.726,207000000.0
2008-03-18 19:15:00,79.742,80.052,79.604,80.048,208800000.0
2008-03-18 19:30:00,80.029,80.078,79.824,79.859,204200000.0
2008-03-18 19:45:00,79.86,79.975,79.829,79.915,192400000.0
2008-03-18 20:00:00,79.885,79.996,79.324,79.324,194000000.0
2008-03-18 20:15:00,79.265,79.719,78.855,79.123,190000000.0
2008-03-18 20:30:00,79.121,79.189,78.796,79.155,211600000.0
2008-03-18 20:45:00,79.145,80.042,79.029,80.042,186000000.0
2008-03-18 21:00:00,80.041,80.571,80.038,80.392,200200000.0
2008-03-18 21:15:00,80.323,80.568,80.252,80.385,200400000.0
2008-03-18 21:30:00,80.382,80.653,80.357,80.635,201600000.0
2008-03-18 21:45:00,80.625,80.637,80.24,80.367,193600000.0
2008-03-18 22:00:00,80.381,80.682,80.342,80.49,195400000.0
2008-03-18 22:15:00,80.517,80.562,80.407,80.507,193800000.0
2008-03-18 22:30:00,80.51,80.51,80.288,80.301,195200000.0
2008-03-18 22:45:00,80.305,80.502,80.305,80.473,188200000.0
2008-03-18 23:00:00,80.471,80.538,80.411,80.521,194000000.0
2008-03-18 23:15:00,81.72,81.77,80.527,80.69,198400000.0
2008-03-18 23:30:00,80.712,80.989,80.712,80.967,198800000.0
2008-03-18 23:45:00,80.946,81.126,80.909,80.927,190400000.0
2008-03-19 00:00:00,80.948,81.691,80.945,81.691,188000000.0
2008-03-19 00:15:00,81.72,81.752,81.41,81.444,189400000.0
2008-03-19 00:30:00,81.45,81.661,81.448,81.657,196600000.0
2008-03-19 00:45:00,81.649,81.655,81.159,81.159,197800000.0
2008-03-19 01:00:00,81.172,81.242,81.093,81.144,177000000.0
2008-03-19 01:15:00,81.128,81.276,81.115,81.257,193000000.0
2008-03-19 01:30:00,81.262,81.273,81.103,81.206,193400000.0
2008-03-19 01:45:00,81.182,81.192,80.831,80.831,211000000.0
2008-03-19 02:00:00,80.844,80.844,80.471,80.505,213200000.0
2008-03-19 02:15:00,80.493,80.692,80.484,80.664,202000000.0
2008-03-19 02:30:00,80.642,80.901,80.617,80.862,213200000.0
2008-03-19 02:45:00,80.848,80.905,80.79,80.82,224800000.0
2008-03-19 03:00:00,80.819,81.157,80.819,81.002,223800000.0
2008-03-19 03:15:00,81.021,81.19,81.018,81.149,200000000.0
2008-03-19 03:30:00,81.157,81.202,81.085,81.17,247800000.0
2008-03-19 03:45:00,81.164,81.262,81.121,81.154,195400000.0
2008-03-19 04:00:00,81.176,81.311,81.068,81.209,179600000.0
2008-03-19 04:15:00,81.192,81.208,81.089,81.121,232400000.0
2008-03-19 04:30:00,81.139,81.178,81.111,81.167,208000000.0
2008-03-19 04:45:00,81.182,81.228,81.148,81.159,233000000.0
2008-03-19 05:00:00,81.142,81.155,80.925,80.931,206600000.0
2008-03-19 05:15:00,80.93,81.058,80.847,81.002,226000000.0
2008-03-19 05:30:00,81.011,81.061,81.003,81.046,192200000.0
2008-03-19 05:45:00,81.056,81.093,80.971,81.044,206400000.0
2008-03-19 06:00:00,81.019,81.039,80.825,80.825,216200000.0
2008-03-19 06:15:00,80.807,80.887,80.658,80.833,202600000.0
2008-03-19 06:30:00,80.818,80.831,80.626,80.626,238400000.0
2008-03-19 06:45:00,80.617,80.65,80.522,80.585,211600000.0
2008-03-19 07:00:00,80.588,80.603,80.15,80.188,207200000.0
2008-03-19 07:15:00,80.196,80.38,80.176,80.264,203600000.0
2008-03-19 07:30:00,80.255,80.371,80.221,80.356,264600000.0
2008-03-19 07:45:00,80.371,80.508,80.319,80.414,262200000.0
2008-03-19 08:00:00,80.431,80.65,80.431,80.638,222600000.0
2008-03-19 08:15:00,80.634,80.698,80.53,80.698,193800000.0
2008-03-19 08:30:00,80.696,80.833,80.686,80.74,289800000.0
2008-03-19 08:45:00,80.753,80.787,80.641,80.683,354800000.0
2008-03-19 09:00:00,80.697,80.697,80.488,80.558,341800000.0
2008-03-19 09:15:00,80.561,80.62,80.481,80.62,738600000.0
2008-03-19 09:30:00,80.629,80.717,80.557,80.633,531400000.0
2008-03-19 09:45:00,80.629,80.858,80.62,80.845,438400000.0
2008-03-19 10:00:00,80.855,80.886,80.639,80.692,609800000.0
2008-03-19 10:15:00,80.703,80.706,80.151,80.23,552400000.0
2008-03-19 10:30:00,80.257,80.341,80.031,80.06,403200000.0
2008-03-19 10:45:00,80.051,80.056,79.311,79.638,626200000.0
2008-03-19 11:00:00,79.668,79.935,79.522,79.522,573000000.0
2008-03-19 11:15:00,79.545,79.904,79.545,79.83,593400000.0
2008-03-19 11:30:00,79.82,79.86,79.729,79.815,440800000.0
2008-03-19 11:45:00,79.813,79.886,79.685,79.72,598800000.0
2008-03-19 12:00:00,79.725,79.925,79.691,79.921,384400000.0
2008-03-19 12:15:00,79.926,80.228,79.926,80.098,606800000.0
2008-03-19 12:30:00,80.186,80.333,80.098,80.321,458600000.0
2008-03-19 12:45:00,80.323,80.337,80.107,80.138,339000000.0
2008-03-19 13:00:00,80.129,80.181,80.035,80.067,268000000.0
2008-03-19 13:15:00,80.059,80.261,80.038,80.201,369800000.0
2008-03-19 13:30:00,80.189,80.695,80.189,80.645,326600000.0
2008-03-19 13:45:00,80.643,80.644,80.452,80.532,372400000.0
2008-03-19 14:00:00,80.548,80.708,80.467,80.486,283800000.0
2008-03-19 14:15:00,80.498,80.58,80.426,80.479,311800000.0
2008-03-19 14:30:00,80.491,80.62,80.439,80.539,210600000.0
2008-03-19 14:45:00,80.534,80.711,80.515,80.595,205200000.0
2008-03-19 15:00:00,80.615,81.018,80.615,81.018,200800000.0
2008-03-19 15:15:00,81.027,81.222,81.003,81.038,210000000.0
2008-03-19 15:30:00,81.035,81.058,80.899,81.012,207800000.0
2008-03-19 15:45:00,80.979,81.087,80.444,80.514,192400000.0
2008-03-19 16:00:00,80.515,80.607,80.438,80.447,196600000.0
2008-03-19 16:15:00,80.445,80.451,80.202,80.203,193400000.0
2008-03-19 16:30:00,80.195,80.198,79.934,80.182,201000000.0
2008-03-19 16:45:00,80.209,80.538,80.209,80.324,217800000.0
2008-03-19 17:00:00,80.313,80.452,80.162,80.305,196000000.0
2008-03-19 17:15:00,80.287,80.334,80.149,80.184,186600000.0
2008-03-19 17:30:00,80.184,80.322,80.161,80.206,187200000.0
2008-03-19 17:45:00,80.198,80.233,79.771,79.771,194600000.0
2008-03-19 18:00:00,79.769,79.777,79.32,79.556,205800000.0
2008-03-19 18:15:00,79.518,79.63,79.437,79.564,194400000.0
2008-03-19 18:30:00,79.594,79.595,79.174,79.193,192800000.0
2008-03-19 18:45:00,79.219,79.513,79.219,79.363,194600000.0
2008-03-19 19:00:00,79.373,79.613,79.361,79.485,205200000.0
2008-03-19 19:15:00,79.456,79.543,79.335,79.397,208400000.0
2008-03-19 19:30:00,79.4,79.403,79.197,79.341,205600000.0
2008-03-19 19:45:00,79.349,79.362,79.187,79.242,191800000.0
2008-03-19 20:00:00,79.228,79.361,79.137,79.318,195400000.0
2008-03-19 20:15:00,79.314,79.374,79.145,79.332,189800000.0
2008-03-19 20:30:00,79.328,79.386,79.067,79.315,217400000.0
2008-03-19 20:45:00,79.354,79.677,79.354,79.677,186000000.0
2008-03-19 21:00:00,79.685,79.96,79.629,79.717,200400000.0
2008-03-19 21:15:00,79.721,79.745,79.391,79.419,199600000.0
2008-03-19 21:30:00,79.413,79.428,79.209,79.26,209200000.0
2008-03-19 21:45:00,79.289,79.293,79.024,79.049,198400000.0
2008-03-19 22:00:00,79.052,79.052,78.912,78.949,195200000.0
2008-03-19 22:15:00,78.958,78.958,78.804,78.896,194400000.0
2008-03-19 22:30:00,78.907,79.11,78.895,79.095,195400000.0
2008-03-19 22:45:00,79.127,79.28,79.102,79.178,189200000.0
2008-03-19 23:00:00,79.163,79.163,78.696,78.816,193000000.0
2008-03-19 23:15:00,78.824,78.827,78.678,78.729,198800000.0
2008-03-19 23:30:00,78.742,78.742,78.542,78.671,197600000.0
2008-03-19 23:45:00,78.667,78.811,78.593,78.793,189600000.0
2008-03-20 00:00:00,78.812,78.884,78.779,78.811,188600000.0
2008-03-20 00:15:00,78.818,78.856,78.68,78.754,191200000.0
2008-03-20 00:30:00,78.758,78.833,78.723,78.732,196800000.0
2008-03-20 00:45:00,78.728,78.871,78.727,78.86,197600000.0
2008-03-20 01:00:00,78.87,78.98,78.838,78.974,178800000.0
2008-03-20 01:15:00,78.986,79.252,78.985,79.243,193400000.0
2008-03-20 01:30:00,79.252,79.256,79.138,79.191,193000000.0
2008-03-20 01:45:00,79.199,79.201,78.853,78.853,211400000.0
2008-03-20 02:00:00,78.842,79.113,78.838,79.088,213800000.0
2008-03-20 02:15:00,79.071,79.189,79.031,79.167,203800000.0
2008-03-20 02:30:00,79.169,79.19,78.88,78.882,214000000.0
2008-03-20 02:45:00,78.878,78.911,78.729,78.838,224800000.0
2008-03-20 03:00:00,78.837,79.031,78.837,78.886,222800000.0
2008-03-20 03:15:00,78.899,79.032,78.873,78.98,199200000.0
2008-03-20 03:30:00,79.02,79.068,78.856,78.989,247200000.0
2008-03-20 03:45:00,78.992,79.292,78.992,79.269,195400000.0
2008-03-20 04:00:00,79.291,79.43,79.188,79.41,180600000.0
2008-03-20 04:15:00,79.363,79.388,79.123,79.123,232000000.0
2008-03-20 04:30:00,79.077,79.224,79.056,79.206,202800000.0
2008-03-20 04:45:00,79.201,79.309,79.146,79.297,233600000.0
2008-03-20 05:00:00,79.283,79.308,79.103,79.138,206200000.0
2008-03-20 05:15:00,79.155,79.397,79.144,79.395,226000000.0
2008-03-20 05:30:00,79.373,79.438,79.339,79.402,192400000.0
2008-03-20 05:45:00,79.384,79.519,79.373,79.449,203600000.0
2008-03-20 06:00:00,79.43,79.456,79.325,79.411,218400000.0
2008-03-20 06:15:00,79.399,79.503,79.328,79.503,200200000.0
2008-03-20 06:30:00,79.499,79.52,79.399,79.422,235000000.0
2008-03-20 06:45:00,79.417,79.516,79.389,79.475,208200000.0
2008-03-20 07:00:00,79.481,79.488,79.406,79.45,206400000.0
2008-03-20 07:15:00,79.453,79.506,79.354,79.393,194000000.0
2008-03-20 07:30:00,79.381,79.455,79.381,79.431,264800000.0
2008-03-20 07:45:00,79.406,79.502,79.353,79.488,264000000.0
2008-03-20 08:00:00,79.488,79.613,79.39,79.599,218000000.0
2008-03-20 08:15:00,79.619,79.711,79.619,79.655,193800000.0
2008-03-20 08:30:00,79.657,79.657,79.584,79.594,289400000.0
2008-03-20 08:45:00,79.596,79.599,79.216,79.252,354800000.0
2008-03-20 09:00:00,79.261,79.422,79.26,79.324,340800000.0
2008-03-20 09:15:00,79.326,79.47,79.326,79.435,739400000.0
2008-03-20 09:30:00,79.425,79.507,79.402,79.488,529400000.0
2008-03-20 09:45:00,79.478,79.614,79.378,79.586,437800000.0
2008-03-20 10:00:00,79.599,79.837,79.575,79.771,613000000.0
2008-03-20 10:15:00,79.78,79.899,79.728,79.728,549000000.0
2008-03-20 10:30:00,79.719,79.789,79.55,79.57,403200000.0
2008-03-20 10:45:00,79.564,79.614,79.508,79.553,626200000.0
2008-03-20 11:00:00,79.564,79.884,79.552,79.781,573600000.0
2008-03-20 11:15:00,79.773,79.777,79.579,79.625,592400000.0
2008-03-20 11:30:00,79.652,79.775,79.587,79.649,439600000.0
2008-03-20 11:45:00,79.706,79.923,79.706,79.873,602200000.0
2008-03-20 12:00:00,79.859,80.008,79.74,79.741,383000000.0
2008-03-20 12:15:00,79.707,79.906,79.651,79.745,608200000.0
2008-03-20 12:30:00,79.84,79.938,79.656,79.664,459800000.0
2008-03-20 12:45:00,79.666,79.689,79.52,79.52,336200000.0
2008-03-20 13:00:00,79.52,79.63,79.409,79.491,268400000.0
2008-03-20 13:15:00,79.49,79.581,79.343,79.455,368800000.0
2008-03-20 13:30:00,79.461,79.559,79.348,79.387,326600000.0
2008-03-20 13:45:00,79.37,79.37,78.987,79.08,372000000.0
2008-03-20 14:00:00,79.074,79.136,79.031,79.08,283200000.0
2008-03-20 14:15:00,79.064,79.08,78.716,78.716,311400000.0
2008-03-20 14:30:00,78.678,78.734,78.576,78.664,211000000.0
2008-03-20 14:45:00,78.653,78.826,78.526,78.526,208000000.0
2008-03-20 15:00:00,78.503,78.687,78.503,78.687,201600000.0
2008-03-20 15:15:00,78.686,78.725,78.572,78.659,209800000.0
2008-03-20 15:30:00,78.658,78.691,78.472,78.538,210800000.0
2008-03-20 15:45:00,78.511,78.616,78.441,78.595,192000000.0
2008-03-20 16:00:00,78.608,78.786,78.556,78.556,197600000.0
2008-03-20 16:15:00,78.498,78.717,78.471,78.505,191800000.0
2008-03-20 16:30:00,78.509,78.536,78.256,78.343,201000000.0
2008-03-20 16:45:00,78.33,78.554,78.276,78.369,217400000.0
2008-03-20 17:00:00,78.349,78.436,78.116,78.127,202000000.0
2008-03-20 17:15:00,78.146,78.183,77.947,77.99,187600000.0
2008-03-20 17:30:00,78.002,78.011,77.656,77.706,185400000.0
2008-03-20 17:45:00,77.703,77.798,77.582,77.773,193800000.0
2008-03-20 18:00:00,77.793,78.053,77.674,77.837,206400000.0
2008-03-20 18:15:00,77.823,77.86,77.704,77.856,191800000.0
2008-03-20 18:30:00,77.841,77.942,77.66,77.774,192000000.0
2008-03-20 18:45:00,77.795,77.795,77.501,77.661,194600000.0
2008-03-20 19:00:00,77.6,77.936,77.58,77.925,207200000.0
2008-03-20 19:15:00,77.924,78.021,77.846,78.012,208200000.0
2008-03-20 19:30:00,78.019,78.063,77.962,78.056,205600000.0
2008-03-20 19:45:00,78.061,78.334,78.061,78.334,191800000.0
2008-03-20 20:00:00,78.347,78.348,78.147,78.161,196000000.0
2008-03-20 20:15:00,78.17,78.261,78.14,78.241,189800000.0
2008-03-20 20:30:00,78.232,78.367,78.177,78.328,212000000.0
2008-03-20 20:45:00,78.32,78.506,78.247,78.485,185400000.0
2008-03-20 21:00:00,78.475,78.628,78.463,78.561,200000000.0
2008-03-20 21:15:00,78.558,78.667,78.547,78.631,199400000.0
2008-03-20 21:30:00,78.63,78.682,78.466,78.473,200800000.0
2008-03-20 21:45:00,78.493,78.543,78.407,78.453,188600000.0
2008-03-20 22:00:00,78.493,78.54,78.451,78.502,194600000.0
2008-03-20 22:15:00,78.486,78.544,78.444,78.544,195600000.0
2008-03-20 22:30:00,78.548,78.611,78.477,78.497,192200000.0
2008-03-20 22:45:00,78.493,78.702,78.493,78.659,188800000.0
2008-03-20 23:00:00,78.662,78.715,78.621,78.636,193400000.0
2008-03-20 23:15:00,78.627,78.627,78.51,78.566,198400000.0
2008-03-20 23:30:00,78.578,78.672,78.55,78.655,198800000.0
2008-03-20 23:45:00,78.652,78.664,78.507,78.637,190200000.0
2008-03-21 00:00:00,78.64,78.644,78.53,78.592,188200000.0
2008-03-21 00:15:00,78.569,78.595,78.36,78.486,198800000.0
2008-03-21 00:30:00,78.504,78.57,78.454,78.454,197600000.0
2008-03-21 00:45:00,78.439,78.76,78.417,78.441,200400000.0
2008-03-21 01:00:00,78.46,78.489,78.298,78.425,182800000.0
2008-03-21 01:15:00,78.423,78.519,78.299,78.508,192200000.0
2008-03-21 01:30:00,78.493,78.576,78.44,78.521,192400000.0
2008-03-21 01:45:00,78.528,78.726,78.49,78.683,209800000.0
2008-03-21 02:00:00,78.699,78.771,78.618,78.676,214800000.0
2008-03-21 02:15:00,78.67,78.858,78.669,78.807,201800000.0
2008-03-21 02:30:00,78.808,78.816,78.644,78.67,214000000.0
2008-03-21 02:45:00,78.673,78.725,78.632,78.664,225800000.0
2008-03-21 03:00:00,78.648,78.72,78.622,78.693,224800000.0
2008-03-21 03:15:00,78.689,78.692,78.561,78.61,200000000.0
2008-03-21 03:30:00,78.621,78.633,78.507,78.524,248600000.0
2008-03-21 03:45:00,78.522,78.612,78.46,78.605,194000000.0
2008-03-21 04:00:00,78.615,78.695,78.506,78.673,181200000.0
2008-03-21 04:15:00,78.695,78.77,78.68,78.741,232000000.0
2008-03-21 04:30:00,78.736,78.758,78.684,78.693,203000000.0
2008-03-21 04:45:00,78.686,78.739,78.661,78.736,231800000.0
2008-03-21 05:00:00,78.701,78.85,78.626,78.685,209000000.0
2008-03-21 05:15:00,78.692,78.779,78.692,78.773,225400000.0
2008-03-21 05:30:00,78.784,78.871,78.784,78.86,192400000.0
2008-03-21 05:45:00,78.851,78.851,78.766,78.826,204200000.0
2008-03-21 06:00:00,78.823,78.872,78.791,78.82,217000000.0
2008-03-21 06:15:00,78.817,78.836,78.728,78.829,202600000.0
2008-03-21 06:30:00,78.828,78.893,78.792,78.861,235000000.0
2008-03-21 06:45:00,78.864,78.887,78.834,78.874,211000000.0
2008-03-21 07:00:00,78.877,78.913,78.852,78.903,214600000.0
2008-03-21 07:15:00,78.889,78.96,78.873,78.943,194400000.0
2008-03-21 07:30:00,78.938,78.966,78.891,78.919,266000000.0
2008-03-21 07:45:00,78.926,79.035,78.876,78.984,262800000.0
2008-03-21 08:00:00,78.997,79.031,78.95,78.984,221800000.0
2008-03-21 08:15:00,78.984,79.027,78.957,78.957,194000000.0
2008-03-21 08:30:00,78.948,78.949,78.857,78.893,287800000.0
2008-03-21 08:45:00,78.901,78.933,78.878,78.901,353800000.0
2008-03-21 09:00:00,78.909,78.962,78.909,78.951,342200000.0
2008-03-21 09:15:00,78.956,78.988,78.88,78.893,737400000.0
2008-03-21 09:30:00,78.928,79.14,78.891,78.904,541600000.0
2008-03-21 09:45:00,78.898,78.955,78.878,78.953,437400000.0
2008-03-21 10:00:00,78.952,79.051,78.918,79.044,611600000.0
2008-03-21 10:15:00,79.031,79.229,79.028,79.147,549800000.0
2008-03-21 10:30:00,79.135,79.163,79.119,79.131,402600000.0
2008-03-21 10:45:00,79.126,79.14,79.031,79.031,626800000.0
2008-03-21 11:00:00,79.054,79.098,78.943,78.965,572400000.0
2008-03-21 11:15:00,78.978,79.003,78.959,78.97,591600000.0
2008-03-21 11:30:00,78.973,78.989,78.821,78.837,439600000.0
2008-03-21 11:45:00,78.833,78.878,78.799,78.843,600400000.0
2008-03-21 12:00:00,78.84,78.845,78.52,78.763,369400000.0
2008-03-21 12:15:00,78.742,78.742,78.507,78.542,610000000.0
2008-03-21 12:30:00,78.628,78.641,78.541,78.547,416400000.0
2008-03-21 12:45:00,78.543,78.567,78.518,78.557,338000000.0
2008-03-21 13:00:00,78.522,78.556,78.476,78.543,269000000.0
2008-03-21 13:15:00,78.521,78.566,78.51,78.556,364800000.0
2008-03-21 13:30:00,78.548,78.624,78.524,78.613,326200000.0
2008-03-21 13:45:00,78.616,78.711,78.61,78.676,372000000.0
2008-03-21 14:00:00,78.669,78.715,78.602,78.7,281400000.0
2008-03-21 14:15:00,78.72,78.782,78.625,78.638,311200000.0
2008-03-21 14:30:00,78.629,78.676,78.509,78.675,210800000.0
2008-03-21 14:45:00,78.662,78.678,78.637,78.657,185000000.0
2008-03-21 15:00:00,78.633,78.675,78.57,78.628,196600000.0
2008-03-21 15:15:00,78.635,78.648,78.54,78.634,210400000.0
2008-03-21 15:30:00,78.655,78.674,78.55,78.655,211200000.0
2008-03-21 15:45:00,78.667,78.667,78.588,78.592,190200000.0
2008-03-21 16:00:00,78.6,78.62,78.457,78.553,197400000.0
2008-03-21 16:15:00,78.552,78.622,78.501,78.543,191800000.0
2008-03-21 16:30:00,78.539,78.65,78.497,78.52,197600000.0
2008-03-21 16:45:00,78.522,78.604,78.441,78.604,216800000.0
2008-03-21 17:00:00,78.598,78.612,78.508,78.602,195600000.0
2008-03-21 17:15:00,78.602,78.615,78.511,78.579,187000000.0
2008-03-21 17:30:00,78.595,78.635,78.581,78.612,175400000.0
2008-03-21 17:45:00,78.601,78.77,78.527,78.662,192000000.0
2008-03-21 18:00:00,78.668,78.81,78.583,78.685,201800000.0
2008-03-21 18:15:00,78.85,78.9,78.622,78.692,190800000.0
2008-03-21 18:30:00,78.688,78.89,78.677,78.687,169400000.0
2008-03-21 18:45:00,78.692,78.83,78.68,78.788,194600000.0
2008-03-21 19:00:00,78.795,78.826,78.772,78.815,204200000.0
2008-03-21 19:15:00,78.813,78.89,78.813,78.855,208400000.0
2008-03-21 19:30:00,78.888,78.909,78.763,78.815,180600000.0
2008-03-21 19:45:00,78.77,78.805,78.729,78.772,175800000.0
2008-03-21 20:00:00,78.778,78.778,78.679,78.703,179600000.0
2008-03-21 20:15:00,78.77,78.78,78.689,78.697,177800000.0
2008-03-21 20:30:00,78.701,78.77,78.699,78.732,202000000.0
2008-03-21 20:45:00,78.74,78.747,78.663,78.733,174800000.0
2008-03-21 21:00:00,78.726,78.758,78.7,78.717,199400000.0
2008-03-21 21:15:00,78.718,78.76,78.682,78.702,193600000.0
2008-03-21 21:30:00,78.716,78.88,78.696,78.702,201400000.0
2008-03-21 21:45:00,78.78,78.85,78.616,78.692,174400000.0
2008-03-21 22:00:00,78.703,78.765,78.64,78.76,159400000.0
2008-03-21 22:15:00,78.704,78.774,78.7,78.746,128800000.0
2008-03-21 22:30:00,78.745,78.859,78.73,78.75,193800000.0
2008-03-21 22:45:00,78.744,78.802,78.736,78.774,156400000.0
2008-03-23 23:00:00,78.588,78.679,78.535,78.535,193000000.0
2008-03-23 23:15:00,78.523,78.659,78.518,78.572,185600000.0
2008-03-23 23:30:00,78.571,78.746,78.481,78.494,159200000.0
2008-03-23 23:45:00,78.57,78.631,78.381,78.494,163000000.0
2008-03-24 00:00:00,78.52,78.562,78.492,78.558,189600000.0
2008-03-24 00:15:00,78.558,78.605,78.486,78.521,191200000.0
2008-03-24 00:30:00,78.522,78.6,78.474,78.57,197200000.0
2008-03-24 00:45:00,78.563,78.76,78.504,78.74,189200000.0
2008-03-24 01:00:00,78.52,78.76,78.482,78.586,174800000.0
2008-03-24 01:15:00,78.576,78.63,78.558,78.619,193600000.0
2008-03-24 01:30:00,78.623,78.69,78.563,78.679,194400000.0
2008-03-24 01:45:00,78.693,78.759,78.655,78.708,211200000.0
2008-03-24 02:00:00,78.673,78.751,78.673,78.709,210000000.0
2008-03-24 02:15:00,78.699,78.726,78.608,78.713,193000000.0
2008-03-24 02:30:00,78.713,78.847,78.71,78.818,193400000.0
2008-03-24 02:45:00,78.828,78.918,78.74,78.905,176200000.0
2008-03-24 03:00:00,78.921,78.979,78.921,78.928,197200000.0
2008-03-24 03:15:00,78.932,78.958,78.872,78.872,196000000.0
2008-03-24 03:30:00,78.879,78.881,78.727,78.746,189200000.0
2008-03-24 03:45:00,78.721,78.751,78.665,78.689,187600000.0
2008-03-24 04:00:00,78.681,78.739,78.614,78.706,189200000.0
2008-03-24 04:15:00,78.709,78.796,78.677,78.759,197200000.0
2008-03-24 04:30:00,78.754,78.791,78.666,78.738,198800000.0
2008-03-24 04:45:00,78.741,78.76,78.707,78.724,194000000.0
2008-03-24 05:00:00,78.727,78.755,78.704,78.748,187000000.0
2008-03-24 05:15:00,78.736,78.747,78.706,78.738,195000000.0
2008-03-24 05:30:00,78.733,78.739,78.658,78.717,194400000.0
2008-03-24 05:45:00,78.719,78.843,78.659,78.746,193800000.0
2008-03-24 06:00:00,78.71,78.79,78.633,78.746,188200000.0
2008-03-24 06:15:00,78.722,78.778,78.699,78.777,202000000.0
2008-03-24 06:30:00,78.779,78.851,78.766,78.851,200400000.0
2008-03-24 06:45:00,78.859,78.894,78.778,78.814,198600000.0
2008-03-24 07:00:00,78.815,78.848,78.74,78.847,184800000.0
2008-03-24 07:15:00,78.847,78.856,78.765,78.773,211600000.0
2008-03-24 07:30:00,78.767,78.818,78.743,78.766,189200000.0
2008-03-24 07:45:00,78.792,78.826,78.758,78.814,194000000.0
2008-03-24 08:00:00,78.836,78.862,78.798,78.833,191400000.0
2008-03-24 08:15:00,78.832,78.883,78.8,78.883,204800000.0
2008-03-24 08:30:00,78.885,79.14,78.881,78.999,209400000.0
2008-03-24 08:45:00,79.002,79.011,78.926,78.978,206600000.0
2008-03-24 09:00:00,78.966,79.027,78.962,78.989,194400000.0
2008-03-24 09:15:00,78.989,79.005,78.932,78.932,192400000.0
2008-03-24 09:30:00,78.928,79.137,78.909,79.016,193400000.0
2008-03-24 09:45:00,79.024,79.22,79.016,79.162,205200000.0
2008-03-24 10:00:00,79.171,79.171,79.038,79.142,195000000.0
2008-03-24 10:15:00,79.144,79.182,79.106,79.147,188000000.0
2008-03-24 10:30:00,79.135,79.263,79.09,79.263,188000000.0
2008-03-24 10:45:00,79.24,79.365,79.235,79.326,194400000.0
2008-03-24 11:00:00,79.325,79.38,79.283,79.341,217600000.0
2008-03-24 11:15:00,79.333,79.38,79.309,79.38,200400000.0
2008-03-24 11:30:00,79.372,79.413,79.358,79.402,194400000.0
2008-03-24 11:45:00,79.401,79.526,79.38,79.416,195800000.0
2008-03-24 12:00:00,79.422,79.446,79.324,79.329,192400000.0
2008-03-24 12:15:00,79.308,79.38,79.259,79.35,207200000.0
2008-03-24 12:30:00,79.313,79.383,79.277,79.36,209800000.0
2008-03-24 12:45:00,79.349,79.358,79.156,79.159,199800000.0
2008-03-24 13:00:00,79.162,79.167,79.006,79.097,206800000.0
2008-03-24 13:15:00,79.12,79.247,79.11,79.247,210600000.0
2008-03-24 13:30:00,79.259,79.266,79.21,79.236,312200000.0
2008-03-24 13:45:00,79.228,79.286,79.183,79.231,282000000.0
2008-03-24 14:00:00,79.204,79.209,78.997,79.032,371600000.0
2008-03-24 14:15:00,79.018,79.048,78.921,78.973,324400000.0
2008-03-24 14:30:00,78.983,79.09,78.97,79.08,368200000.0
2008-03-24 14:45:00,79.093,79.129,79.002,79.097,268000000.0
2008-03-24 15:00:00,79.098,79.127,79.017,79.103,338000000.0
2008-03-24 15:15:00,79.102,79.186,79.076,79.165,457200000.0
2008-03-24 15:30:00,79.082,79.559,79.057,79.515,609000000.0
2008-03-24 15:45:00,79.515,79.521,79.347,79.355,386200000.0
2008-03-24 16:00:00,79.361,79.65,79.361,79.619,602000000.0
2008-03-24 16:15:00,79.655,79.909,79.63,79.897,439600000.0
2008-03-24 16:30:00,79.876,79.944,79.751,79.835,592200000.0
2008-03-24 16:45:00,79.835,79.957,79.831,79.951,573800000.0
2008-03-24 17:00:00,79.939,80.013,79.866,79.998,625000000.0
2008-03-24 17:15:00,79.992,80.043,79.967,80.0,404000000.0
2008-03-24 17:30:00,80.002,80.26,80.002,80.213,550600000.0
2008-03-24 17:45:00,80.175,80.226,80.119,80.221,611200000.0
2008-03-24 18:00:00,80.243,80.282,80.167,80.172,438200000.0
2008-03-24 18:15:00,80.174,80.307,80.173,80.293,530600000.0
2008-03-24 18:30:00,80.29,80.307,80.249,80.283,741000000.0
2008-03-24 18:45:00,80.274,80.364,80.256,80.356,342600000.0
2008-03-24 19:00:00,80.359,80.368,80.303,80.365,355000000.0
2008-03-24 19:15:00,80.364,80.501,80.364,80.437,289400000.0
2008-03-24 19:30:00,80.436,80.491,80.406,80.477,193000000.0
2008-03-24 19:45:00,80.478,80.54,80.434,80.476,221800000.0
2008-03-24 20:00:00,80.473,80.488,80.311,80.367,264600000.0
2008-03-24 20:15:00,80.346,80.407,80.341,80.354,264600000.0
2008-03-24 20:30:00,80.339,80.412,80.321,80.391,195800000.0
2008-03-24 20:45:00,80.397,80.425,80.273,80.308,205600000.0
2008-03-24 21:00:00,80.319,80.36,80.288,80.354,211400000.0
2008-03-24 21:15:00,80.364,80.405,80.339,80.339,235000000.0
2008-03-24 21:30:00,80.342,80.407,80.242,80.316,202800000.0
2008-03-24 21:45:00,80.307,80.307,80.181,80.248,217400000.0
2008-03-24 22:00:00,80.253,80.26,80.198,80.212,204600000.0
2008-03-24 22:15:00,80.217,80.328,80.21,80.272,191200000.0
2008-03-24 22:30:00,80.294,80.343,80.278,80.32,228000000.0
2008-03-24 22:45:00,80.317,80.345,80.308,80.308,207200000.0
2008-03-24 23:00:00,80.31,80.323,80.238,80.306,234400000.0
2008-03-24 23:15:00,80.309,80.41,80.282,80.41,208400000.0
2008-03-24 23:30:00,80.355,80.368,80.276,80.317,231800000.0
2008-03-24 23:45:00,80.319,80.354,80.164,80.323,180800000.0
2008-03-25 00:00:00,80.312,80.344,80.226,80.273,194600000.0
2008-03-25 00:15:00,80.278,80.406,80.27,80.406,248000000.0
2008-03-25 00:30:00,80.394,80.504,80.373,80.493,199600000.0
2008-03-25 00:45:00,80.493,80.585,80.451,80.458,222800000.0
2008-03-25 01:00:00,80.445,80.621,80.38,80.57,226000000.0
2008-03-25 01:15:00,80.568,80.616,80.529,80.616,212600000.0
2008-03-25 01:30:00,80.628,80.694,80.576,80.682,203200000.0
2008-03-25 01:45:00,80.678,80.757,80.615,80.734,214200000.0
2008-03-25 02:00:00,80.736,80.736,80.538,80.607,211000000.0
2008-03-25 02:15:00,80.609,80.679,80.562,80.656,192400000.0
2008-03-25 02:30:00,80.656,80.665,80.56,80.591,194400000.0
2008-03-25 02:45:00,80.593,80.619,80.512,80.56,177600000.0
2008-03-25 03:00:00,80.564,80.589,80.501,80.511,201800000.0
2008-03-25 03:15:00,80.522,80.714,80.522,80.706,196600000.0
2008-03-25 03:30:00,80.718,80.794,80.671,80.671,189600000.0
2008-03-25 03:45:00,80.684,80.705,80.57,80.592,188200000.0
2008-03-25 04:00:00,80.594,80.711,80.579,80.696,190400000.0
2008-03-25 04:15:00,80.705,80.759,80.607,80.615,198600000.0
2008-03-25 04:30:00,80.592,80.637,80.433,80.637,198400000.0
2008-03-25 04:45:00,80.652,80.693,80.456,80.5,191800000.0
2008-03-25 05:00:00,80.523,80.586,80.495,80.531,189800000.0
2008-03-25 05:15:00,80.52,80.52,80.275,80.459,193800000.0
2008-03-25 05:30:00,80.436,80.514,80.395,80.514,194800000.0
2008-03-25 05:45:00,80.531,80.547,80.425,80.451,190200000.0
2008-03-25 06:00:00,80.437,80.469,80.292,80.32,198000000.0
2008-03-25 06:15:00,80.314,80.364,80.186,80.271,199800000.0
2008-03-25 06:30:00,80.249,80.332,80.215,80.306,200800000.0
2008-03-25 06:45:00,80.295,80.466,80.283,80.451,200400000.0
2008-03-25 07:00:00,80.445,80.482,80.357,80.429,185400000.0
2008-03-25 07:15:00,80.423,80.423,80.31,80.342,214600000.0
2008-03-25 07:30:00,80.316,80.37,80.261,80.294,190800000.0
2008-03-25 07:45:00,80.292,80.42,80.267,80.33,195600000.0
2008-03-25 08:00:00,80.335,80.335,80.205,80.287,190800000.0
2008-03-25 08:15:00,80.282,80.312,80.244,80.302,201600000.0
2008-03-25 08:30:00,80.298,80.409,80.269,80.372,210000000.0
2008-03-25 08:45:00,80.377,80.569,80.377,80.533,206600000.0
2008-03-25 09:00:00,80.541,80.64,80.49,80.613,194000000.0
2008-03-25 09:15:00,80.584,80.585,80.418,80.469,191400000.0
2008-03-25 09:30:00,80.465,80.499,80.381,80.438,193000000.0
2008-03-25 09:45:00,80.462,80.671,80.46,80.651,206200000.0
2008-03-25 10:00:00,80.652,80.658,80.503,80.638,185400000.0
2008-03-25 10:15:00,80.615,80.803,80.604,80.798,188000000.0
2008-03-25 10:30:00,80.811,80.833,80.706,80.775,187200000.0
2008-03-25 10:45:00,80.773,80.785,80.637,80.757,195000000.0
2008-03-25 11:00:00,80.775,80.797,80.66,80.709,216800000.0
2008-03-25 11:15:00,80.714,80.748,80.623,80.642,201800000.0
2008-03-25 11:30:00,80.638,80.652,80.54,80.618,194400000.0
2008-03-25 11:45:00,80.627,80.826,80.589,80.826,196800000.0
2008-03-25 12:00:00,80.825,80.844,80.599,80.603,193200000.0
2008-03-25 12:15:00,80.577,80.732,80.541,80.726,209000000.0
2008-03-25 12:30:00,80.702,80.769,80.642,80.748,210600000.0
2008-03-25 12:45:00,80.744,80.758,80.65,80.718,202000000.0
2008-03-25 13:00:00,80.71,80.71,80.552,80.641,206200000.0
2008-03-25 13:15:00,80.702,80.818,80.667,80.813,210600000.0
2008-03-25 13:30:00,80.832,80.854,80.73,80.764,310800000.0
2008-03-25 13:45:00,80.763,80.763,80.558,80.595,282400000.0
2008-03-25 14:00:00,80.58,80.703,80.491,80.623,373200000.0
2008-03-25 14:15:00,80.633,80.641,80.544,80.616,324400000.0
2008-03-25 14:30:00,80.607,80.683,80.555,80.596,367400000.0
2008-03-25 14:45:00,80.613,80.625,80.386,80.386,267600000.0
2008-03-25 15:00:00,80.379,80.421,80.209,80.387,338000000.0
2008-03-25 15:15:00,80.381,80.485,80.301,80.395,457400000.0
2008-03-25 15:30:00,80.309,80.602,80.263,80.531,607400000.0
2008-03-25 15:45:00,80.532,80.572,80.248,80.258,385200000.0
2008-03-25 16:00:00,80.186,80.186,79.872,80.116,602000000.0
2008-03-25 16:15:00,80.115,80.341,80.112,80.224,441000000.0
2008-03-25 16:30:00,80.224,80.238,80.053,80.127,592600000.0
2008-03-25 16:45:00,80.141,80.221,80.087,80.2,573000000.0
2008-03-25 17:00:00,80.201,80.536,80.196,80.528,626400000.0
2008-03-25 17:15:00,80.538,80.678,80.484,80.657,400400000.0
2008-03-25 17:30:00,80.637,80.65,80.451,80.451,550600000.0
2008-03-25 17:45:00,80.45,80.496,80.359,80.379,611200000.0
2008-03-25 18:00:00,80.38,80.529,80.299,80.529,437800000.0
2008-03-25 18:15:00,80.548,80.768,80.539,80.768,530600000.0
2008-03-25 18:30:00,80.766,80.892,80.724,80.872,740200000.0
2008-03-25 18:45:00,80.865,80.911,80.737,80.746,341800000.0
2008-03-25 19:00:00,80.749,80.831,80.712,80.721,356200000.0
2008-03-25 19:15:00,80.708,80.746,80.656,80.716,289200000.0
2008-03-25 19:30:00,80.729,80.861,80.729,80.764,193000000.0
2008-03-25 19:45:00,80.766,81.001,80.765,80.927,222800000.0
2008-03-25 20:00:00,80.97,80.991,80.873,80.97,262800000.0
2008-03-25 20:15:00,80.954,80.963,80.832,80.835,265800000.0
2008-03-25 20:30:00,80.833,80.927,80.797,80.864,195200000.0
2008-03-25 20:45:00,80.859,80.916,80.821,80.872,206200000.0
2008-03-25 21:00:00,80.888,80.932,80.831,80.831,211200000.0
2008-03-25 21:15:00,80.827,80.836,80.763,80.779,235000000.0
2008-03-25 21:30:00,80.781,80.794,80.594,80.627,203400000.0
2008-03-25 21:45:00,80.621,80.677,80.601,80.634,217000000.0
2008-03-25 22:00:00,80.631,80.753,80.628,80.716,206000000.0
2008-03-25 22:15:00,80.708,80.735,80.641,80.671,192400000.0
2008-03-25 22:30:00,80.681,80.706,80.56,80.56,217600000.0
2008-03-25 22:45:00,80.559,80.657,80.521,80.643,205600000.0
2008-03-25 23:00:00,80.614,80.709,80.561,80.689,231800000.0
2008-03-25 23:15:00,80.705,80.732,80.628,80.661,205600000.0
2008-03-25 23:30:00,80.654,80.685,80.598,80.618,232400000.0
2008-03-25 23:45:00,80.594,80.663,80.522,80.623,180800000.0
2008-03-26 00:00:00,80.605,80.646,80.488,80.554,195200000.0
2008-03-26 00:15:00,80.551,80.617,80.543,80.612,247400000.0
2008-03-26 00:30:00,80.538,80.618,80.513,80.551,205600000.0
2008-03-26 00:45:00,80.553,80.568,80.433,80.5,222600000.0
2008-03-26 01:00:00,80.504,80.598,80.398,80.598,224800000.0
2008-03-26 01:15:00,80.604,80.622,80.565,80.605,205600000.0
2008-03-26 01:30:00,80.609,80.707,80.551,80.707,196000000.0
2008-03-26 01:45:00,80.712,80.712,80.54,80.54,211000000.0
2008-03-26 02:00:00,80.601,80.601,80.48,80.536,211400000.0
2008-03-26 02:15:00,80.53,80.582,80.404,80.431,193000000.0
2008-03-26 02:30:00,80.445,80.46,80.304,80.444,193600000.0
2008-03-26 02:45:00,80.455,80.54,80.396,80.534,184200000.0
2008-03-26 03:00:00,80.519,80.521,80.353,80.368,197600000.0
2008-03-26 03:15:00,80.377,80.391,80.321,80.347,197000000.0
2008-03-26 03:30:00,80.349,80.349,80.234,80.306,189000000.0
2008-03-26 03:45:00,80.301,80.301,80.153,80.185,188200000.0
2008-03-26 04:00:00,80.179,80.228,80.052,80.095,190800000.0
2008-03-26 04:15:00,80.105,80.217,80.035,80.202,198200000.0
2008-03-26 04:30:00,80.197,80.286,80.112,80.261,197200000.0
2008-03-26 04:45:00,80.278,80.383,80.278,80.383,193400000.0
2008-03-26 05:00:00,80.374,80.374,80.257,80.27,188600000.0
2008-03-26 05:15:00,80.275,80.286,80.208,80.243,194800000.0
2008-03-26 05:30:00,80.242,80.291,80.214,80.265,194400000.0
2008-03-26 05:45:00,80.278,80.306,80.171,80.299,190600000.0
2008-03-26 06:00:00,80.298,80.346,80.247,80.308,196000000.0
2008-03-26 06:15:00,80.29,80.31,80.18,80.259,201000000.0
2008-03-26 06:30:00,80.232,80.324,80.207,80.275,199600000.0
2008-03-26 06:45:00,80.277,80.277,80.182,80.234,199800000.0
2008-03-26 07:00:00,80.248,80.25,80.147,80.217,185200000.0
2008-03-26 07:15:00,80.215,80.26,80.2,80.209,212800000.0
2008-03-26 07:30:00,80.217,80.261,80.165,80.206,190400000.0
2008-03-26 07:45:00,80.209,80.301,80.198,80.256,195600000.0
2008-03-26 08:00:00,80.259,80.405,80.239,80.352,192400000.0
2008-03-26 08:15:00,80.361,80.418,80.263,80.296,200000000.0
2008-03-26 08:30:00,80.315,80.457,80.312,80.417,209800000.0
2008-03-26 08:45:00,80.421,80.492,80.347,80.347,205200000.0
2008-03-26 09:00:00,80.34,80.393,80.302,80.362,196000000.0
2008-03-26 09:15:00,80.358,80.365,80.229,80.254,191800000.0
2008-03-26 09:30:00,80.251,80.333,80.227,80.261,193400000.0
2008-03-26 09:45:00,80.27,80.364,80.185,80.257,205800000.0
2008-03-26 10:00:00,80.25,80.293,80.133,80.174,186600000.0
2008-03-26 10:15:00,80.158,80.201,79.973,79.973,185400000.0
2008-03-26 10:30:00,79.963,80.029,79.827,79.854,187000000.0
2008-03-26 10:45:00,79.842,80.009,79.842,80.002,193800000.0
2008-03-26 11:00:00,80.007,80.327,80.004,80.231,216400000.0
2008-03-26 11:15:00,80.236,80.246,79.882,79.882,200400000.0
2008-03-26 11:30:00,79.848,79.848,79.568,79.621,193600000.0
2008-03-26 11:45:00,79.637,79.792,79.608,79.79,198800000.0
2008-03-26 12:00:00,79.808,80.199,79.8,80.02,190800000.0
2008-03-26 12:15:00,80.029,80.138,79.985,80.138,210400000.0
2008-03-26 12:30:00,80.133,80.169,80.015,80.081,211200000.0
2008-03-26 12:45:00,80.092,80.092,79.861,79.879,200400000.0
2008-03-26 13:00:00,79.888,80.1,79.888,80.071,205200000.0
2008-03-26 13:15:00,80.095,80.343,80.082,80.343,211200000.0
2008-03-26 13:30:00,80.351,80.354,80.252,80.302,312600000.0
2008-03-26 13:45:00,80.281,80.287,80.073,80.2,283000000.0
2008-03-26 14:00:00,80.197,80.199,80.062,80.166,370400000.0
2008-03-26 14:15:00,80.182,80.224,80.016,80.016,327600000.0
2008-03-26 14:30:00,79.935,80.235,79.815,80.183,366800000.0
2008-03-26 14:45:00,80.182,80.182,80.093,80.104,269600000.0
2008-03-26 15:00:00,80.092,80.184,80.053,80.068,338800000.0
2008-03-26 15:15:00,80.072,80.124,79.912,79.994,458000000.0
2008-03-26 15:30:00,79.892,79.976,79.729,79.774,607400000.0
2008-03-26 15:45:00,79.767,79.767,79.64,79.681,385400000.0
2008-03-26 16:00:00,79.776,80.052,79.767,79.982,601800000.0
2008-03-26 16:15:00,79.994,80.055,79.93,79.961,439600000.0
2008-03-26 16:30:00,79.951,80.002,79.852,79.852,592800000.0
2008-03-26 16:45:00,79.852,79.874,79.749,79.749,572600000.0
2008-03-26 17:00:00,79.761,79.816,79.733,79.734,626600000.0
2008-03-26 17:15:00,79.734,79.851,79.683,79.851,404600000.0
2008-03-26 17:30:00,79.855,79.868,79.678,79.699,551600000.0
2008-03-26 17:45:00,79.689,79.786,79.584,79.584,612800000.0
2008-03-26 18:00:00,79.579,79.686,79.551,79.568,435200000.0
2008-03-26 18:15:00,79.595,79.615,79.431,79.536,529400000.0
2008-03-26 18:30:00,79.547,79.65,79.478,79.532,740600000.0
2008-03-26 18:45:00,79.512,79.566,79.392,79.423,343000000.0
2008-03-26 19:00:00,79.409,79.615,79.396,79.615,356000000.0
2008-03-26 19:15:00,79.625,79.823,79.625,79.8,289800000.0
2008-03-26 19:30:00,79.796,79.796,79.571,79.571,193600000.0
2008-03-26 19:45:00,79.569,79.729,79.554,79.629,222600000.0
2008-03-26 20:00:00,79.631,79.631,79.453,79.57,263400000.0
2008-03-26 20:15:00,79.588,79.767,79.588,79.663,265400000.0
2008-03-26 20:30:00,79.666,79.698,79.645,79.671,195000000.0
2008-03-26 20:45:00,79.667,79.833,79.653,79.833,205600000.0
2008-03-26 21:00:00,79.878,80.034,79.773,79.786,212400000.0
2008-03-26 21:15:00,79.798,79.836,79.728,79.728,234600000.0
2008-03-26 21:30:00,79.719,79.781,79.623,79.774,203000000.0
2008-03-26 21:45:00,79.777,79.871,79.724,79.861,216800000.0
2008-03-26 22:00:00,79.871,79.871,79.605,79.641,204600000.0
2008-03-26 22:15:00,79.625,79.629,79.55,79.584,191600000.0
2008-03-26 22:30:00,79.596,79.612,79.537,79.61,224200000.0
2008-03-26 22:45:00,79.61,79.724,79.596,79.724,205600000.0
2008-03-26 23:00:00,79.759,79.795,79.625,79.636,233200000.0
2008-03-26 23:15:00,79.629,79.673,79.574,79.654,204200000.0
2008-03-26 23:30:00,79.616,79.67,79.514,79.617,259000000.0
2008-03-26 23:45:00,79.611,79.752,79.57,79.668,186400000.0
2008-03-27 00:00:00,79.661,79.674,79.457,79.483,196000000.0
2008-03-27 00:15:00,79.48,79.49,79.414,79.48,248000000.0
2008-03-27 00:30:00,79.467,79.539,79.466,79.478,200400000.0
2008-03-27 00:45:00,79.464,79.606,79.462,79.598,224600000.0
2008-03-27 01:00:00,79.609,79.659,79.58,79.656,225600000.0
2008-03-27 01:15:00,79.648,79.648,79.528,79.534,205200000.0
2008-03-27 01:30:00,79.516,79.673,79.516,79.673,193600000.0
2008-03-27 01:45:00,79.695,79.742,79.32,79.34,210400000.0
2008-03-27 02:00:00,79.683,79.685,79.553,79.578,211000000.0
2008-03-27 02:15:00,79.612,79.623,79.495,79.499,193200000.0
2008-03-27 02:30:00,79.488,79.515,79.408,79.408,193000000.0
2008-03-27 02:45:00,79.401,79.438,79.31,79.34,183800000.0
2008-03-27 03:00:00,79.333,79.345,79.125,79.284,198800000.0
2008-03-27 03:15:00,79.293,79.327,79.223,79.303,197200000.0
2008-03-27 03:30:00,79.28,79.422,79.263,79.321,190800000.0
2008-03-27 03:45:00,79.313,79.359,79.248,79.356,188800000.0
2008-03-27 04:00:00,79.352,79.39,79.274,79.376,189600000.0
2008-03-27 04:15:00,79.391,79.43,79.324,79.374,198200000.0
2008-03-27 04:30:00,79.343,79.38,79.228,79.28,198800000.0
2008-03-27 04:45:00,79.287,79.374,79.254,79.35,194200000.0
2008-03-27 05:00:00,79.355,79.394,79.309,79.339,189800000.0
2008-03-27 05:15:00,79.351,79.351,79.246,79.314,195400000.0
2008-03-27 05:30:00,79.284,79.374,79.284,79.374,194400000.0
2008-03-27 05:45:00,79.385,79.447,79.351,79.447,190800000.0
2008-03-27 06:00:00,79.441,79.557,79.413,79.555,195400000.0
2008-03-27 06:15:00,79.534,79.55,79.492,79.505,202800000.0
2008-03-27 06:30:00,79.497,79.56,79.452,79.543,199800000.0
2008-03-27 06:45:00,79.548,79.615,79.528,79.537,200000000.0
2008-03-27 07:00:00,79.535,79.566,79.484,79.566,186200000.0
2008-03-27 07:15:00,79.587,79.624,79.533,79.58,212600000.0
2008-03-27 07:30:00,79.577,79.624,79.56,79.579,189600000.0
2008-03-27 07:45:00,79.591,79.714,79.578,79.665,196400000.0
2008-03-27 08:00:00,79.658,79.678,79.597,79.641,192200000.0
2008-03-27 08:15:00,79.641,79.701,79.59,79.644,200000000.0
2008-03-27 08:30:00,79.608,79.691,79.577,79.647,207000000.0
2008-03-27 08:45:00,79.667,79.719,79.645,79.714,205800000.0
2008-03-27 09:00:00,79.712,79.751,79.632,79.671,195600000.0
2008-03-27 09:15:00,79.673,79.758,79.668,79.724,191400000.0
2008-03-27 09:30:00,79.719,79.766,79.591,79.658,194400000.0
2008-03-27 09:45:00,79.659,79.846,79.657,79.846,205800000.0
2008-03-27 10:00:00,79.875,79.963,79.814,79.925,185800000.0
2008-03-27 10:15:00,79.943,80.167,79.943,79.986,186000000.0
2008-03-27 10:30:00,80.019,80.048,79.918,79.925,186600000.0
2008-03-27 10:45:00,79.911,79.92,79.549,79.643,194600000.0
2008-03-27 11:00:00,79.664,79.997,79.664,79.997,217200000.0
2008-03-27 11:15:00,79.985,80.006,79.765,79.772,201600000.0
2008-03-27 11:30:00,79.762,79.942,79.746,79.93,192200000.0
2008-03-27 11:45:00,79.929,80.075,79.901,80.02,196800000.0
2008-03-27 12:00:00,80.019,80.044,79.915,79.952,192400000.0
2008-03-27 12:15:00,79.941,80.079,79.853,80.024,210000000.0
2008-03-27 12:30:00,80.025,80.043,79.928,79.955,209200000.0
2008-03-27 12:45:00,79.958,80.115,79.957,80.08,199800000.0
2008-03-27 13:00:00,80.076,80.141,79.912,79.925,206200000.0
2008-03-27 13:15:00,79.936,79.939,79.806,79.939,210400000.0
2008-03-27 13:30:00,79.97,80.074,79.942,80.071,311400000.0
2008-03-27 13:45:00,80.072,80.136,80.04,80.116,282600000.0
2008-03-27 14:00:00,80.108,80.125,80.013,80.07,372400000.0
2008-03-27 14:15:00,80.067,80.096,80.015,80.054,326000000.0
2008-03-27 14:30:00,80.104,80.583,80.104,80.493,368600000.0
2008-03-27 14:45:00,80.492,80.492,80.327,80.369,267400000.0
2008-03-27 15:00:00,80.368,80.376,80.283,80.362,335200000.0
2008-03-27 15:15:00,80.354,80.526,80.334,80.484,456600000.0
2008-03-27 15:30:00,80.405,80.58,80.401,80.415,608200000.0
2008-03-27 15:45:00,80.403,80.406,80.256,80.383,383800000.0
2008-03-27 16:00:00,80.388,80.403,80.227,80.263,600400000.0
2008-03-27 16:15:00,80.273,80.284,80.026,80.073,441800000.0
2008-03-27 16:30:00,80.046,80.138,79.916,80.106,593400000.0
2008-03-27 16:45:00,80.113,80.125,79.981,79.989,572000000.0
2008-03-27 17:00:00,80.012,80.104,79.936,79.936,627400000.0
2008-03-27 17:15:00,79.903,80.206,79.895,80.178,403000000.0
2008-03-27 17:30:00,80.124,80.183,80.078,80.183,550200000.0
2008-03-27 17:45:00,80.216,80.299,80.181,80.248,612000000.0
2008-03-27 18:00:00,80.238,80.244,80.11,80.224,437800000.0
2008-03-27 18:15:00,80.22,80.337,80.204,80.337,530000000.0
2008-03-27 18:30:00,80.344,80.434,80.25,80.412,740600000.0
2008-03-27 18:45:00,80.423,80.423,80.272,80.283,342000000.0
2008-03-27 19:00:00,80.266,80.35,80.259,80.342,354200000.0
2008-03-27 19:15:00,80.356,80.422,80.323,80.336,290200000.0
2008-03-27 19:30:00,80.33,80.335,80.091,80.16,193600000.0
2008-03-27 19:45:00,80.168,80.26,80.156,80.2,221400000.0
2008-03-27 20:00:00,80.189,80.213,80.105,80.196,264200000.0
2008-03-27 20:15:00,80.182,80.327,80.182,80.272,265000000.0
2008-03-27 20:30:00,80.28,80.531,80.28,80.387,195000000.0
2008-03-27 20:45:00,80.371,80.437,80.222,80.232,206600000.0
2008-03-27 21:00:00,80.218,80.299,80.166,80.224,210400000.0
2008-03-27 21:15:00,80.215,80.223,80.15,80.177,235400000.0
2008-03-27 21:30:00,80.158,80.185,79.853,80.023,203600000.0
2008-03-27 21:45:00,80.007,80.025,79.902,79.983,218600000.0
2008-03-27 22:00:00,80.017,80.068,79.95,80.025,203000000.0
2008-03-27 22:15:00,80.031,80.087,79.976,79.981,192400000.0
2008-03-27 22:30:00,79.99,80.054,79.953,80.046,218400000.0
2008-03-27 22:45:00,80.046,80.075,79.946,79.978,206200000.0
2008-03-27 23:00:00,79.97,79.97,79.88,79.89,232800000.0
2008-03-27 23:15:00,79.891,80.26,79.872,79.986,202200000.0
2008-03-27 23:30:00,79.98,80.058,79.936,79.937,231200000.0
2008-03-27 23:45:00,80.08,80.219,80.054,80.169,180600000.0
2008-03-28 00:00:00,80.148,80.285,80.126,80.211,193400000.0
2008-03-28 00:15:00,80.195,80.263,80.174,80.263,246800000.0
2008-03-28 00:30:00,80.252,80.341,80.241,80.277,200400000.0
2008-03-28 00:45:00,80.282,80.309,80.1,80.128,224800000.0
2008-03-28 01:00:00,80.13,80.264,80.124,80.13,224400000.0
2008-03-28 01:15:00,80.14,80.199,80.095,80.099,205200000.0
2008-03-28 01:30:00,80.084,80.233,80.083,80.198,193000000.0
2008-03-28 01:45:00,80.19,80.273,80.142,80.192,213200000.0
2008-03-28 02:00:00,80.191,80.213,80.08,80.089,210600000.0
2008-03-28 02:15:00,80.085,80.109,79.974,79.977,193200000.0
2008-03-28 02:30:00,79.973,80.004,79.917,79.93,193000000.0
2008-03-28 02:45:00,79.924,79.934,79.741,79.917,178000000.0
2008-03-28 03:00:00,79.924,79.954,79.871,79.931,198800000.0
2008-03-28 03:15:00,79.939,79.945,79.831,79.854,196800000.0
2008-03-28 03:30:00,79.866,79.872,79.767,79.767,190800000.0
2008-03-28 03:45:00,79.777,79.986,79.777,79.963,189600000.0
2008-03-28 04:00:00,79.947,80.052,79.933,80.008,190200000.0
2008-03-28 04:15:00,80.006,80.06,79.916,80.015,198400000.0
2008-03-28 04:30:00,80.003,80.009,79.893,79.971,198400000.0
2008-03-28 04:45:00,79.974,80.141,79.951,80.083,191800000.0
2008-03-28 05:00:00,80.059,80.075,80.006,80.061,190000000.0
2008-03-28 05:15:00,80.059,80.133,80.026,80.095,195200000.0
2008-03-28 05:30:00,80.103,80.299,80.103,80.264,195000000.0
2008-03-28 05:45:00,80.256,80.276,80.176,80.196,189800000.0
2008-03-28 06:00:00,80.186,80.295,80.167,80.21,197600000.0
2008-03-28 06:15:00,80.182,80.278,80.167,80.274,200200000.0
2008-03-28 06:30:00,80.286,80.341,80.271,80.341,199400000.0
2008-03-28 06:45:00,80.346,80.346,80.22,80.334,199600000.0
2008-03-28 07:00:00,80.344,80.384,80.251,80.3,186000000.0
2008-03-28 07:15:00,80.314,80.33,80.254,80.254,212600000.0
2008-03-28 07:30:00,80.245,80.267,80.182,80.197,189800000.0
2008-03-28 07:45:00,80.2,80.206,80.058,80.088,195600000.0
2008-03-28 08:00:00,80.085,80.221,80.066,80.221,192400000.0
2008-03-28 08:15:00,80.229,80.306,80.171,80.301,204600000.0
2008-03-28 08:30:00,80.303,80.37,80.281,80.305,210000000.0
2008-03-28 08:45:00,80.296,80.338,80.201,80.22,206200000.0
2008-03-28 09:00:00,80.175,80.296,80.159,80.274,195200000.0
2008-03-28 09:15:00,80.254,80.364,80.213,80.344,191800000.0
2008-03-28 09:30:00,80.311,80.363,80.289,80.349,201000000.0
2008-03-28 09:45:00,80.355,80.41,80.27,80.302,207200000.0
2008-03-28 10:00:00,80.304,80.308,80.133,80.222,186800000.0
2008-03-28 10:15:00,80.228,80.314,80.164,80.279,187600000.0
2008-03-28 10:30:00,80.28,80.423,80.279,80.372,187600000.0
2008-03-28 10:45:00,80.351,80.421,80.303,80.409,195600000.0
2008-03-28 11:00:00,80.417,80.564,80.382,80.564,217800000.0
2008-03-28 11:15:00,80.56,80.721,80.56,80.686,201400000.0
2008-03-28 11:30:00,80.677,80.679,80.519,80.653,194000000.0
2008-03-28 11:45:00,80.683,80.689,80.537,80.537,196600000.0
2008-03-28 12:00:00,80.523,80.557,80.374,80.462,189600000.0
2008-03-28 12:15:00,80.455,80.545,80.423,80.527,209400000.0
2008-03-28 12:30:00,80.519,80.551,80.391,80.54,210800000.0
2008-03-28 12:45:00,80.541,80.6,80.514,80.521,199600000.0
2008-03-28 13:00:00,80.522,80.541,80.474,80.502,206600000.0
2008-03-28 13:15:00,80.52,80.56,80.3,80.396,210800000.0
2008-03-28 13:30:00,80.427,80.427,80.265,80.267,312200000.0
2008-03-28 13:45:00,80.26,80.354,80.242,80.25,281600000.0
2008-03-28 14:00:00,80.247,80.383,80.214,80.371,371200000.0
2008-03-28 14:15:00,80.365,80.38,80.14,80.141,327200000.0
2008-03-28 14:30:00,80.173,80.35,80.141,80.175,367800000.0
2008-03-28 14:45:00,80.194,80.249,80.087,80.223,269200000.0
2008-03-28 15:00:00,80.235,80.257,80.13,80.195,337400000.0
2008-03-28 15:15:00,80.19,80.221,80.087,80.177,459600000.0
2008-03-28 15:30:00,80.095,80.215,80.046,80.174,608400000.0
2008-03-28 15:45:00,80.174,80.226,79.998,80.226,385600000.0
2008-03-28 16:00:00,80.216,80.289,80.034,80.053,599800000.0
2008-03-28 16:15:00,80.041,80.041,79.778,79.833,443000000.0
2008-03-28 16:30:00,79.82,79.942,79.555,79.619,593600000.0
2008-03-28 16:45:00,79.601,79.704,79.461,79.494,569000000.0
2008-03-28 17:00:00,79.47,79.496,79.329,79.45,626800000.0
2008-03-28 17:15:00,79.429,79.485,79.336,79.475,403400000.0
2008-03-28 17:30:00,79.475,79.495,79.36,79.431,551400000.0
2008-03-28 17:45:00,79.433,79.555,79.433,79.532,610600000.0
2008-03-28 18:00:00,79.542,79.544,79.232,79.299,438600000.0
2008-03-28 18:15:00,79.304,79.304,79.171,79.194,530200000.0
2008-03-28 18:30:00,79.215,79.24,79.15,79.15,739400000.0
2008-03-28 18:45:00,79.15,79.189,79.123,79.14,342600000.0
2008-03-28 19:00:00,79.138,79.203,79.128,79.172,355600000.0
2008-03-28 19:15:00,79.17,79.219,79.084,79.1,287600000.0
2008-03-28 19:30:00,79.151,79.223,79.015,79.015,194000000.0
2008-03-28 19:45:00,79.022,79.125,79.022,79.031,223200000.0
2008-03-28 20:00:00,79.021,79.025,78.944,79.008,262200000.0
2008-03-28 20:15:00,79.005,79.041,78.977,78.977,264200000.0
2008-03-28 20:30:00,78.978,79.0,78.93,78.943,195000000.0
2008-03-28 20:45:00,78.939,79.06,78.935,79.001,205800000.0
2008-03-28 21:00:00,78.973,78.989,78.938,78.943,210800000.0
2008-03-28 21:15:00,78.898,78.997,78.84,78.995,235000000.0
2008-03-28 21:30:00,78.99,79.053,78.901,78.951,202600000.0
2008-03-28 21:45:00,78.942,78.959,78.783,78.956,217000000.0
2008-03-28 22:00:00,78.968,79.034,78.968,79.006,204200000.0
2008-03-28 22:15:00,78.989,79.039,78.948,79.02,193200000.0
2008-03-28 22:30:00,79.044,79.183,79.04,79.165,223400000.0
2008-03-28 22:45:00,79.157,79.88,79.015,79.015,206200000.0
2008-03-30 23:00:00,78.727,78.818,78.564,78.575,234200000.0
2008-03-30 23:15:00,78.566,79.008,78.556,78.614,205200000.0
2008-03-30 23:30:00,78.807,78.812,78.607,78.641,232200000.0
2008-03-30 23:45:00,78.648,78.693,78.543,78.621,180800000.0
2008-03-31 00:00:00,78.616,78.65,78.371,78.486,194600000.0
2008-03-31 00:15:00,78.477,78.477,78.291,78.311,248000000.0
2008-03-31 00:30:00,78.311,78.385,78.275,78.324,204600000.0
2008-03-31 00:45:00,78.319,78.438,78.278,78.292,224000000.0
2008-03-31 01:00:00,78.293,78.429,78.224,78.401,226000000.0
2008-03-31 01:15:00,78.408,78.421,78.278,78.309,206000000.0
2008-03-31 01:30:00,78.311,78.338,78.191,78.323,193600000.0
2008-03-31 01:45:00,78.354,78.593,78.334,78.572,215200000.0
2008-03-31 02:00:00,78.571,78.798,78.512,78.798,214400000.0
2008-03-31 02:15:00,78.82,78.99,78.811,78.942,193000000.0
2008-03-31 02:30:00,78.941,78.993,78.825,78.881,205200000.0
2008-03-31 02:45:00,78.874,79.266,78.874,79.062,226400000.0
2008-03-31 03:00:00,79.051,79.195,79.015,79.148,222800000.0
2008-03-31 03:15:00,79.166,79.182,79.058,79.1,198800000.0
2008-03-31 03:30:00,79.11,79.11,79.033,79.107,247600000.0
2008-03-31 03:45:00,79.113,79.251,79.094,79.203,195200000.0
2008-03-31 04:00:00,79.205,79.287,79.155,79.167,181000000.0
2008-03-31 04:15:00,79.173,79.173,79.106,79.107,231400000.0
2008-03-31 04:30:00,79.114,79.167,79.083,79.156,205200000.0
2008-03-31 04:45:00,79.154,79.277,79.136,79.251,233800000.0
2008-03-31 05:00:00,79.245,79.259,79.204,79.223,205600000.0
2008-03-31 05:15:00,79.231,79.253,79.166,79.17,218000000.0
2008-03-31 05:30:00,79.149,79.198,79.068,79.198,192400000.0
2008-03-31 05:45:00,79.202,79.22,79.157,79.192,205800000.0
2008-03-31 06:00:00,79.185,79.203,79.075,79.097,218000000.0
2008-03-31 06:15:00,79.097,79.097,78.922,79.077,204400000.0
2008-03-31 06:30:00,79.069,79.107,79.015,79.073,235600000.0
2008-03-31 06:45:00,79.081,79.188,79.08,79.188,210400000.0
2008-03-31 07:00:00,79.196,79.196,79.058,79.059,206800000.0
2008-03-31 07:15:00,79.05,79.122,79.03,79.05,195600000.0
2008-03-31 07:30:00,79.026,79.204,79.025,79.18,265200000.0
2008-03-31 07:45:00,79.192,79.195,79.068,79.121,264000000.0
2008-03-31 08:00:00,79.144,79.163,78.849,78.865,222600000.0
2008-03-31 08:15:00,78.868,78.96,78.851,78.926,193000000.0
2008-03-31 08:30:00,78.956,79.016,78.871,78.981,290400000.0
2008-03-31 08:45:00,78.961,78.961,78.867,78.883,354600000.0
2008-03-31 09:00:00,78.887,78.928,78.719,78.824,340600000.0
2008-03-31 09:15:00,78.819,78.824,78.66,78.704,740400000.0
2008-03-31 09:30:00,78.704,78.801,78.548,78.548,529200000.0
2008-03-31 09:45:00,78.55,78.596,78.474,78.548,438200000.0
2008-03-31 10:00:00,78.542,78.561,78.453,78.462,611800000.0
2008-03-31 10:15:00,78.482,78.533,78.397,78.464,551400000.0
2008-03-31 10:30:00,78.448,78.462,78.383,78.439,404000000.0
2008-03-31 10:45:00,78.446,78.477,78.334,78.477,624000000.0
2008-03-31 11:00:00,78.476,78.623,78.383,78.383,573000000.0
2008-03-31 11:15:00,78.347,78.365,78.255,78.319,592400000.0
2008-03-31 11:30:00,78.313,78.501,78.305,78.501,442000000.0
2008-03-31 11:45:00,78.513,78.538,78.317,78.396,600800000.0
2008-03-31 12:00:00,78.402,78.595,78.377,78.534,385800000.0
2008-03-31 12:15:00,78.539,78.62,78.451,78.495,609800000.0
2008-03-31 12:30:00,78.581,78.614,78.495,78.6,459000000.0
2008-03-31 12:45:00,78.593,78.737,78.593,78.649,337000000.0
2008-03-31 13:00:00,78.626,78.714,78.626,78.655,269600000.0
2008-03-31 13:15:00,78.647,78.685,78.612,78.635,368600000.0
2008-03-31 13:30:00,78.635,78.635,78.479,78.549,326400000.0
2008-03-31 13:45:00,78.553,78.593,78.52,78.589,372200000.0
2008-03-31 14:00:00,78.594,78.613,78.32,78.343,283200000.0
2008-03-31 14:15:00,78.327,78.327,78.093,78.093,312600000.0
2008-03-31 14:30:00,78.091,78.126,77.922,78.061,210800000.0
2008-03-31 14:45:00,78.024,78.126,77.957,78.117,206200000.0
2008-03-31 15:00:00,78.114,78.202,78.113,78.143,201400000.0
2008-03-31 15:15:00,78.13,78.249,78.126,78.248,211600000.0
2008-03-31 15:30:00,78.274,78.366,78.226,78.357,209400000.0
2008-03-31 15:45:00,78.357,78.379,78.259,78.323,192600000.0
2008-03-31 16:00:00,78.316,78.326,78.113,78.323,196200000.0
2008-03-31 16:15:00,78.295,78.339,78.166,78.314,193600000.0
2008-03-31 16:30:00,78.305,78.345,78.196,78.199,202400000.0
2008-03-31 16:45:00,78.202,78.328,78.135,78.229,215800000.0
2008-03-31 17:00:00,78.203,78.355,78.164,78.346,195200000.0
2008-03-31 17:15:00,78.347,78.379,78.132,78.353,186600000.0
2008-03-31 17:30:00,78.342,78.505,78.331,78.453,185400000.0
2008-03-31 17:45:00,78.456,78.525,78.323,78.452,188000000.0
2008-03-31 18:00:00,78.447,78.475,78.294,78.393,206600000.0
2008-03-31 18:15:00,78.379,78.392,78.305,78.388,193600000.0
2008-03-31 18:30:00,78.393,78.435,78.367,78.369,192000000.0
2008-03-31 18:45:00,78.369,78.525,78.344,78.525,195200000.0
2008-03-31 19:00:00,78.521,78.523,78.446,78.463,206200000.0
2008-03-31 19:15:00,78.456,78.616,78.452,78.605,209000000.0
2008-03-31 19:30:00,78.612,78.675,78.565,78.593,198200000.0
2008-03-31 19:45:00,78.6,78.63,78.55,78.594,192200000.0
2008-03-31 20:00:00,78.572,78.572,78.377,78.377,194600000.0
2008-03-31 20:15:00,78.377,78.508,78.374,78.497,189800000.0
2008-03-31 20:30:00,78.507,78.569,78.448,78.459,213400000.0
2008-03-31 20:45:00,78.455,78.455,78.32,78.339,185200000.0
2008-03-31 21:00:00,78.335,78.341,78.251,78.267,199800000.0
2008-03-31 21:15:00,78.262,78.336,78.247,78.308,199600000.0
2008-03-31 21:30:00,78.321,78.366,78.178,78.352,198600000.0
2008-03-31 21:45:00,78.359,78.424,78.259,78.308,197200000.0
2008-03-31 22:00:00,78.338,78.45,78.298,78.318,190200000.0
2008-03-31 22:15:00,78.327,78.374,78.279,78.344,194400000.0
2008-03-31 22:30:00,78.334,78.395,78.297,78.311,195200000.0
2008-03-31 22:45:00,78.303,78.35,78.263,78.316,191200000.0
2008-03-31 23:00:00,78.307,78.328,78.27,78.315,192600000.0
2008-03-31 23:15:00,78.323,78.495,78.323,78.476,198000000.0
2008-03-31 23:30:00,78.481,78.485,78.3,78.409,197600000.0
2008-03-31 23:45:00,78.412,78.435,78.303,78.406,188800000.0
2008-04-01 00:00:00,78.409,78.413,78.299,78.375,188800000.0
2008-04-01 00:15:00,78.327,78.346,78.227,78.289,189400000.0
2008-04-01 00:30:00,78.28,78.303,78.24,78.293,195400000.0
2008-04-01 00:45:00,78.283,78.33,78.239,78.324,196400000.0
2008-04-01 01:00:00,78.328,78.416,78.314,78.337,176400000.0
2008-04-01 01:15:00,78.337,78.368,78.315,78.315,193600000.0
2008-04-01 01:30:00,78.315,78.332,78.217,78.312,193000000.0
2008-04-01 01:45:00,78.309,78.309,78.206,78.273,210600000.0
2008-04-01 02:00:00,78.268,78.334,78.261,78.303,215000000.0
2008-04-01 02:15:00,78.307,78.43,78.307,78.421,192800000.0
2008-04-01 02:30:00,78.424,78.424,78.265,78.289,205800000.0
2008-04-01 02:45:00,78.298,78.387,78.278,78.337,225400000.0
2008-04-01 03:00:00,78.33,78.47,78.315,78.448,225000000.0
2008-04-01 03:15:00,78.45,78.51,78.437,78.489,201000000.0
2008-04-01 03:30:00,78.538,78.656,78.534,78.621,248800000.0
2008-04-01 03:45:00,78.636,78.688,78.586,78.625,195600000.0
2008-04-01 04:00:00,78.616,78.639,78.52,78.613,179800000.0
2008-04-01 04:15:00,78.6,78.61,78.555,78.597,232800000.0
2008-04-01 04:30:00,78.594,78.657,78.59,78.654,204000000.0
2008-04-01 04:45:00,78.656,78.682,78.628,78.669,233200000.0
2008-04-01 05:00:00,78.673,78.75,78.672,78.723,205200000.0
2008-04-01 05:15:00,78.725,78.728,78.632,78.637,215800000.0
2008-04-01 05:30:00,78.619,78.619,78.507,78.576,191800000.0
2008-04-01 05:45:00,78.573,78.573,78.474,78.474,205200000.0
2008-04-01 06:00:00,78.479,78.487,78.363,78.438,216800000.0
2008-04-01 06:15:00,78.435,78.45,78.324,78.419,203400000.0
2008-04-01 06:30:00,78.428,78.488,78.379,78.464,236400000.0
2008-04-01 06:45:00,78.443,78.488,78.429,78.46,211000000.0
2008-04-01 07:00:00,78.44,78.484,78.172,78.173,206400000.0
2008-04-01 07:15:00,78.184,78.236,78.109,78.198,197800000.0
2008-04-01 07:30:00,78.187,78.227,78.126,78.21,266400000.0
2008-04-01 07:45:00,78.218,78.246,78.027,78.027,263200000.0
2008-04-01 08:00:00,78.021,78.243,78.021,78.184,221800000.0
2008-04-01 08:15:00,78.174,78.35,78.092,78.276,183800000.0
2008-04-01 08:30:00,78.279,78.279,78.079,78.159,289800000.0
2008-04-01 08:45:00,78.149,78.205,78.0,78.093,352600000.0
2008-04-01 09:00:00,78.087,78.312,78.045,78.297,343000000.0
2008-04-01 09:15:00,78.297,78.421,78.224,78.421,740200000.0
2008-04-01 09:30:00,78.43,78.43,78.267,78.292,531600000.0
2008-04-01 09:45:00,78.275,78.373,78.226,78.325,437800000.0
2008-04-01 10:00:00,78.354,78.481,78.352,78.385,612800000.0
2008-04-01 10:15:00,78.388,78.418,78.257,78.276,550600000.0
2008-04-01 10:30:00,78.303,78.461,78.286,78.461,401800000.0
2008-04-01 10:45:00,78.472,78.477,78.295,78.362,626600000.0
2008-04-01 11:00:00,78.388,78.451,78.318,78.319,572400000.0
2008-04-01 11:15:00,78.324,78.387,78.299,78.383,592600000.0
2008-04-01 11:30:00,78.4,78.502,78.4,78.502,440600000.0
2008-04-01 11:45:00,78.494,78.505,78.43,78.461,601200000.0
2008-04-01 12:00:00,78.447,78.57,78.437,78.57,386000000.0
2008-04-01 12:15:00,78.563,78.707,78.513,78.513,606800000.0
2008-04-01 12:30:00,78.586,78.595,78.434,78.56,459800000.0
2008-04-01 12:45:00,78.549,78.586,78.511,78.524,337600000.0
2008-04-01 13:00:00,78.536,78.554,78.443,78.508,268600000.0
2008-04-01 13:15:00,78.522,78.566,78.492,78.492,366800000.0
2008-04-01 13:30:00,78.523,78.558,78.462,78.548,326200000.0
2008-04-01 13:45:00,78.547,78.633,78.505,78.587,371000000.0
2008-04-01 14:00:00,78.572,78.641,78.551,78.551,282800000.0
2008-04-01 14:15:00,78.538,78.684,78.534,78.646,314000000.0
2008-04-01 14:30:00,78.637,78.725,78.571,78.663,211600000.0
2008-04-01 14:45:00,78.633,78.682,78.566,78.659,205200000.0
2008-04-01 15:00:00,78.654,78.814,78.638,78.78,199800000.0
2008-04-01 15:15:00,78.78,78.783,78.632,78.735,211600000.0
2008-04-01 15:30:00,78.74,78.807,78.697,78.729,208200000.0
2008-04-01 15:45:00,78.726,78.892,78.721,78.857,190800000.0
2008-04-01 16:00:00,79.018,79.265,79.018,79.04,196600000.0
2008-04-01 16:15:00,79.049,79.23,79.041,79.085,193000000.0
2008-04-01 16:30:00,79.086,79.37,79.054,79.37,201400000.0
2008-04-01 16:45:00,79.386,79.391,79.18,79.369,217400000.0
2008-04-01 17:00:00,79.391,79.553,79.297,79.523,195200000.0
2008-04-01 17:15:00,79.525,79.575,79.398,79.55,187000000.0
2008-04-01 17:30:00,79.542,79.592,79.472,79.479,187800000.0
2008-04-01 17:45:00,79.473,79.485,79.369,79.46,186000000.0
2008-04-01 18:00:00,79.448,79.478,79.326,79.459,206600000.0
2008-04-01 18:15:00,79.461,79.585,79.435,79.533,187600000.0
2008-04-01 18:30:00,79.551,79.633,79.452,79.47,192400000.0
2008-04-01 18:45:00,79.469,79.527,79.409,79.41,195600000.0
2008-04-01 19:00:00,79.414,79.54,79.405,79.534,206600000.0
2008-04-01 19:15:00,79.545,79.704,79.545,79.658,210000000.0
2008-04-01 19:30:00,79.654,79.654,79.526,79.563,199800000.0
2008-04-01 19:45:00,79.538,79.586,79.485,79.504,191600000.0
2008-04-01 20:00:00,79.507,79.627,79.435,79.594,194600000.0
2008-04-01 20:15:00,79.583,79.646,79.536,79.613,190600000.0
2008-04-01 20:30:00,79.61,79.802,79.61,79.788,212400000.0
2008-04-01 20:45:00,79.809,79.954,79.784,79.925,186200000.0
2008-04-01 21:00:00,79.912,79.951,79.875,79.946,199400000.0
2008-04-01 21:15:00,79.931,80.013,79.905,79.952,200000000.0
2008-04-01 21:30:00,79.965,80.015,79.839,79.998,201600000.0
2008-04-01 21:45:00,80.018,80.078,79.885,80.069,196200000.0
2008-04-01 22:00:00,80.071,80.137,80.05,80.07,185400000.0
2008-04-01 22:15:00,80.079,80.188,80.074,80.131,195200000.0
2008-04-01 22:30:00,80.136,80.16,80.045,80.081,194000000.0
2008-04-01 22:45:00,80.094,80.184,80.075,80.143,189000000.0
2008-04-01 23:00:00,80.086,80.162,80.06,80.08,193400000.0
2008-04-01 23:15:00,80.081,80.095,79.958,80.062,198000000.0
2008-04-01 23:30:00,80.071,80.109,79.991,80.102,197800000.0
2008-04-01 23:45:00,80.105,80.14,80.015,80.047,189800000.0
2008-04-02 00:00:00,80.048,80.065,80.006,80.021,188600000.0
2008-04-02 00:15:00,80.018,80.091,79.991,80.084,190600000.0
2008-04-02 00:30:00,80.087,80.135,80.056,80.135,196200000.0
2008-04-02 00:45:00,80.121,80.13,79.993,79.999,197800000.0
2008-04-02 01:00:00,80.002,80.019,79.896,79.998,178400000.0
2008-04-02 01:15:00,80.002,80.103,79.993,80.098,193800000.0
2008-04-02 01:30:00,80.094,80.106,79.846,79.942,194200000.0
2008-04-02 01:45:00,79.941,79.957,79.867,79.872,210600000.0
2008-04-02 02:00:00,79.859,80.011,79.847,79.966,216000000.0
2008-04-02 02:15:00,79.975,80.07,79.959,80.07,194000000.0
2008-04-02 02:30:00,80.07,80.148,80.022,80.072,209000000.0
2008-04-02 02:45:00,80.077,80.137,80.054,80.122,226000000.0
2008-04-02 03:00:00,80.11,80.11,79.949,79.963,222600000.0
2008-04-02 03:15:00,79.944,80.061,79.94,80.031,200400000.0
2008-04-02 03:30:00,80.059,80.072,80.005,80.005,247800000.0
2008-04-02 03:45:00,80.005,80.015,79.928,79.961,194400000.0
2008-04-02 04:00:00,79.96,80.036,79.861,80.036,180200000.0
2008-04-02 04:15:00,80.043,80.094,80.043,80.084,233400000.0
2008-04-02 04:30:00,80.082,80.112,80.027,80.051,205600000.0
2008-04-02 04:45:00,80.064,80.08,80.024,80.042,229200000.0
2008-04-02 05:00:00,80.029,80.119,80.029,80.111,205200000.0
2008-04-02 05:15:00,80.104,80.178,80.076,80.178,217400000.0
2008-04-02 05:30:00,80.135,80.229,80.135,80.197,191600000.0
2008-04-02 05:45:00,80.206,80.246,80.132,80.132,205600000.0
2008-04-02 06:00:00,80.113,80.231,80.11,80.209,217600000.0
2008-04-02 06:15:00,80.215,80.29,80.166,80.261,203800000.0
2008-04-02 06:30:00,80.268,80.285,80.133,80.139,234600000.0
2008-04-02 06:45:00,80.145,80.182,80.092,80.105,210600000.0
2008-04-02 07:00:00,80.116,80.204,80.113,80.168,212200000.0
2008-04-02 07:15:00,80.168,80.21,80.102,80.162,198200000.0
2008-04-02 07:30:00,80.154,80.256,80.149,80.183,265800000.0
2008-04-02 07:45:00,80.204,80.244,80.15,80.233,262000000.0
2008-04-02 08:00:00,80.241,80.278,80.096,80.118,221600000.0
2008-04-02 08:15:00,80.111,80.178,80.067,80.112,191600000.0
2008-04-02 08:30:00,80.104,80.276,80.048,80.249,290600000.0
2008-04-02 08:45:00,80.265,80.269,80.157,80.157,356600000.0
2008-04-02 09:00:00,80.169,80.17,80.082,80.101,343200000.0
2008-04-02 09:15:00,80.094,80.1,79.967,80.009,741400000.0
2008-04-02 09:30:00,80.018,80.028,79.942,79.966,531200000.0
2008-04-02 09:45:00,79.957,80.115,79.955,80.111,439200000.0
2008-04-02 10:00:00,80.115,80.149,80.041,80.123,611600000.0
2008-04-02 10:15:00,80.139,80.165,80.053,80.053,549800000.0
2008-04-02 10:30:00,80.049,80.153,80.01,80.153,402800000.0
2008-04-02 10:45:00,80.156,80.181,80.092,80.176,623800000.0
2008-04-02 11:00:00,80.181,80.261,80.148,80.222,570800000.0
2008-04-02 11:15:00,80.23,80.235,80.158,80.174,593200000.0
2008-04-02 11:30:00,80.182,80.205,80.084,80.103,442400000.0
2008-04-02 11:45:00,80.12,80.173,80.094,80.099,600600000.0
2008-04-02 12:00:00,80.092,80.12,80.051,80.098,383000000.0
2008-04-02 12:15:00,80.109,80.183,80.017,80.07,609400000.0
2008-04-02 12:30:00,80.153,80.351,80.068,80.327,458800000.0
2008-04-02 12:45:00,80.33,80.383,80.279,80.373,336800000.0
2008-04-02 13:00:00,80.347,80.571,80.312,80.566,267600000.0
2008-04-02 13:15:00,80.572,80.636,80.507,80.569,368400000.0
2008-04-02 13:30:00,80.587,80.673,80.576,80.589,327400000.0
2008-04-02 13:45:00,80.58,80.79,80.58,80.701,371400000.0
2008-04-02 14:00:00,80.691,80.797,80.609,80.613,284000000.0
2008-04-02 14:15:00,80.628,81.052,80.628,80.904,312200000.0
2008-04-02 14:30:00,80.902,80.919,80.773,80.785,211400000.0
2008-04-02 14:45:00,80.76,80.782,80.676,80.722,205600000.0
2008-04-02 15:00:00,80.687,80.727,80.55,80.564,200400000.0
2008-04-02 15:15:00,80.572,80.698,80.486,80.661,210000000.0
2008-04-02 15:30:00,80.597,80.605,80.317,80.585,209400000.0
2008-04-02 15:45:00,80.59,80.664,80.552,80.611,191600000.0
2008-04-02 16:00:00,80.592,80.665,80.518,80.611,196600000.0
2008-04-02 16:15:00,80.616,80.692,80.573,80.595,193600000.0
2008-04-02 16:30:00,80.623,80.719,80.586,80.6,202800000.0
2008-04-02 16:45:00,80.638,80.996,80.596,80.988,217400000.0
2008-04-02 17:00:00,80.954,81.081,80.837,81.076,195000000.0
2008-04-02 17:15:00,81.113,81.125,80.994,81.028,188000000.0
2008-04-02 17:30:00,81.026,81.079,80.98,81.011,185400000.0
2008-04-02 17:45:00,81.018,81.161,81.005,81.161,186400000.0
2008-04-02 18:00:00,81.177,81.261,81.152,81.191,205800000.0
2008-04-02 18:15:00,81.165,81.173,81.096,81.135,186600000.0
2008-04-02 18:30:00,81.144,81.167,81.081,81.091,192400000.0
2008-04-02 18:45:00,81.097,81.101,80.845,80.931,194600000.0
2008-04-02 19:00:00,80.922,81.047,80.894,80.929,206200000.0
2008-04-02 19:15:00,80.933,80.945,80.878,80.891,208200000.0
2008-04-02 19:30:00,80.895,80.991,80.842,80.98,200800000.0
2008-04-02 19:45:00,80.966,81.042,80.939,80.975,191400000.0
2008-04-02 20:00:00,80.979,81.144,80.925,81.117,194600000.0
2008-04-02 20:15:00,81.12,81.12,80.939,80.974,190600000.0
2008-04-02 20:30:00,80.972,80.984,80.879,80.929,212000000.0
2008-04-02 20:45:00,80.915,80.932,80.835,80.838,186400000.0
2008-04-02 21:00:00,80.814,80.819,80.687,80.778,200200000.0
2008-04-02 21:15:00,80.758,80.839,80.707,80.834,200000000.0
2008-04-02 21:30:00,80.842,80.884,80.775,80.786,202000000.0
2008-04-02 21:45:00,80.796,80.964,80.774,80.952,196800000.0
2008-04-02 22:00:00,80.954,80.966,80.849,80.952,194400000.0
2008-04-02 22:15:00,80.942,80.973,80.897,80.966,194600000.0
2008-04-02 22:30:00,80.963,80.967,80.812,80.827,195000000.0
2008-04-02 22:45:00,80.827,80.874,80.786,80.789,190200000.0
2008-04-02 23:00:00,80.758,80.8,80.724,80.756,193400000.0
2008-04-02 23:15:00,80.753,80.759,80.606,80.675,198200000.0
2008-04-02 23:30:00,80.688,80.738,80.646,80.72,199200000.0
2008-04-02 23:45:00,80.709,80.743,80.628,80.731,188000000.0
2008-04-03 00:00:00,80.736,80.741,80.629,80.629,187400000.0
2008-04-03 00:15:00,80.629,80.642,80.54,80.632,191200000.0
2008-04-03 00:30:00,80.629,80.631,80.573,80.577,196600000.0
2008-04-03 00:45:00,80.584,80.629,80.574,80.629,198400000.0
2008-04-03 01:00:00,80.639,80.737,80.6,80.682,177600000.0
2008-04-03 01:15:00,80.673,80.74,80.648,80.701,193000000.0
2008-04-03 01:30:00,80.705,80.744,80.624,80.652,193400000.0
2008-04-03 01:45:00,80.65,80.667,80.609,80.628,211200000.0
2008-04-03 02:00:00,80.629,80.652,80.606,80.62,213800000.0
2008-04-03 02:15:00,80.619,80.646,80.547,80.568,193600000.0
2008-04-03 02:30:00,80.565,80.578,80.463,80.475,209800000.0
2008-04-03 02:45:00,80.476,80.561,80.425,80.561,225000000.0
2008-04-03 03:00:00,80.581,80.583,80.533,80.552,225000000.0
2008-04-03 03:15:00,80.542,80.621,80.523,80.569,200200000.0
2008-04-03 03:30:00,80.607,80.712,80.57,80.712,247800000.0
2008-04-03 03:45:00,80.709,80.727,80.646,80.685,194600000.0
2008-04-03 04:00:00,80.685,80.696,80.577,80.649,180800000.0
2008-04-03 04:15:00,80.644,80.664,80.593,80.603,243200000.0
2008-04-03 04:30:00,80.582,80.606,80.551,80.579,205600000.0
2008-04-03 04:45:00,80.582,80.625,80.554,80.609,232400000.0
2008-04-03 05:00:00,80.603,80.635,80.562,80.59,206800000.0
2008-04-03 05:15:00,80.592,80.603,80.52,80.6,217000000.0
2008-04-03 05:30:00,80.593,80.639,80.564,80.585,192600000.0
2008-04-03 05:45:00,80.636,80.671,80.583,80.659,203800000.0
2008-04-03 06:00:00,80.668,80.786,80.665,80.743,221800000.0
2008-04-03 06:15:00,80.745,80.856,80.64,80.774,203600000.0
2008-04-03 06:30:00,80.773,80.833,80.773,80.785,236400000.0
2008-04-03 06:45:00,80.789,80.893,80.783,80.862,211200000.0
2008-04-03 07:00:00,80.877,80.898,80.8,80.8,205200000.0
2008-04-03 07:15:00,80.788,80.875,80.776,80.862,194600000.0
2008-04-03 07:30:00,80.871,80.966,80.856,80.856,265800000.0
2008-04-03 07:45:00,80.865,80.958,80.81,80.958,263600000.0
2008-04-03 08:00:00,80.971,81.001,80.882,80.982,221800000.0
2008-04-03 08:15:00,80.968,81.295,80.944,81.276,191200000.0
2008-04-03 08:30:00,81.279,81.31,81.21,81.243,287600000.0
2008-04-03 08:45:00,81.26,81.314,81.185,81.3,355600000.0
2008-04-03 09:00:00,81.287,81.294,81.073,81.09,341800000.0
2008-04-03 09:15:00,81.085,81.218,81.075,81.179,741400000.0
2008-04-03 09:30:00,81.179,81.197,80.796,80.856,531000000.0
2008-04-03 09:45:00,80.854,80.921,80.845,80.874,437600000.0
2008-04-03 10:00:00,80.89,81.117,80.89,81.048,612600000.0
2008-04-03 10:15:00,81.046,81.125,80.999,81.095,548600000.0
2008-04-03 10:30:00,81.075,81.112,80.939,81.112,402800000.0
2008-04-03 10:45:00,81.09,81.146,81.051,81.075,626600000.0
2008-04-03 11:00:00,81.067,81.075,80.885,81.024,571800000.0
2008-04-03 11:15:00,81.015,81.055,80.974,81.002,593200000.0
2008-04-03 11:30:00,81.002,81.002,80.869,80.947,440000000.0
2008-04-03 11:45:00,80.933,81.001,80.903,80.969,601600000.0
2008-04-03 12:00:00,80.971,80.981,80.765,80.765,385200000.0
2008-04-03 12:15:00,80.744,80.893,80.717,80.763,608000000.0
2008-04-03 12:30:00,80.831,80.9,80.738,80.827,457600000.0
2008-04-03 12:45:00,80.83,80.902,80.792,80.894,336800000.0
2008-04-03 13:00:00,80.893,80.893,80.756,80.831,268800000.0
2008-04-03 13:15:00,80.786,80.786,80.602,80.678,366600000.0
2008-04-03 13:30:00,80.687,80.749,80.526,80.582,325800000.0
2008-04-03 13:45:00,80.563,80.648,80.563,80.579,373000000.0
2008-04-03 14:00:00,80.575,80.591,80.517,80.557,282400000.0
2008-04-03 14:15:00,80.553,80.675,80.553,80.65,312600000.0
2008-04-03 14:30:00,80.549,80.549,80.247,80.339,211200000.0
2008-04-03 14:45:00,80.301,80.316,79.911,80.186,206400000.0
2008-04-03 15:00:00,80.176,80.176,79.872,79.894,200800000.0
2008-04-03 15:15:00,79.892,79.924,79.802,79.902,211200000.0
2008-04-03 15:30:00,79.933,80.116,79.91,79.987,209400000.0
2008-04-03 15:45:00,79.99,80.144,79.989,80.073,193600000.0
2008-04-03 16:00:00,80.192,80.36,80.192,80.244,196000000.0
2008-04-03 16:15:00,80.238,80.238,80.059,80.113,194400000.0
2008-04-03 16:30:00,80.084,80.179,80.02,80.132,201200000.0
2008-04-03 16:45:00,80.134,80.218,80.096,80.218,216400000.0
2008-04-03 17:00:00,80.228,80.349,80.16,80.272,195200000.0
2008-04-03 17:15:00,80.29,80.32,80.024,80.084,187600000.0
2008-04-03 17:30:00,80.121,80.195,80.1,80.164,187600000.0
2008-04-03 17:45:00,80.184,80.343,80.179,80.311,186600000.0
2008-04-03 18:00:00,80.328,80.371,80.225,80.336,207800000.0
2008-04-03 18:15:00,80.329,80.372,80.29,80.372,188000000.0
2008-04-03 18:30:00,80.371,80.494,80.344,80.471,190800000.0
2008-04-03 18:45:00,80.452,80.538,80.432,80.467,195200000.0
2008-04-03 19:00:00,80.461,80.534,80.424,80.524,205000000.0
2008-04-03 19:15:00,80.513,80.541,80.466,80.503,210000000.0
2008-04-03 19:30:00,80.515,80.518,80.417,80.426,196000000.0
2008-04-03 19:45:00,80.408,80.511,80.406,80.46,191200000.0
2008-04-03 20:00:00,80.457,80.545,80.454,80.545,195000000.0
2008-04-03 20:15:00,80.55,80.55,80.44,80.44,189800000.0
2008-04-03 20:30:00,80.446,80.514,80.4,80.405,212800000.0
2008-04-03 20:45:00,80.411,80.508,80.344,80.486,186000000.0
2008-04-03 21:00:00,80.46,80.533,80.381,80.421,200400000.0
2008-04-03 21:15:00,80.4,80.421,80.336,80.386,199800000.0
2008-04-03 21:30:00,80.379,80.421,80.337,80.412,201800000.0
2008-04-03 21:45:00,80.433,80.442,80.331,80.37,203600000.0
2008-04-03 22:00:00,80.372,80.403,80.333,80.344,193600000.0
2008-04-03 22:15:00,80.333,80.366,80.31,80.31,193800000.0
2008-04-03 22:30:00,80.303,80.309,80.176,80.21,194000000.0
2008-04-03 22:45:00,80.228,80.328,80.221,80.27,190800000.0
2008-04-03 23:00:00,80.268,80.276,80.216,80.235,193400000.0
2008-04-03 23:15:00,80.213,80.217,80.091,80.154,198200000.0
2008-04-03 23:30:00,80.182,80.289,80.182,80.234,198000000.0
2008-04-03 23:45:00,80.233,80.325,80.182,80.184,192000000.0
2008-04-04 00:00:00,80.186,80.226,80.171,80.191,188000000.0
2008-04-04 00:15:00,80.187,80.233,80.149,80.197,190800000.0
2008-04-04 00:30:00,80.195,80.283,80.157,80.283,197000000.0
2008-04-04 00:45:00,80.253,80.338,80.249,80.307,198200000.0
2008-04-04 01:00:00,80.346,80.387,80.237,80.387,187000000.0
2008-04-04 01:15:00,80.371,80.439,80.355,80.439,193400000.0
2008-04-04 01:30:00,80.437,80.473,80.297,80.463,192800000.0
2008-04-04 01:45:00,80.453,80.457,80.326,80.388,210000000.0
2008-04-04 02:00:00,80.388,80.395,80.227,80.259,213800000.0
2008-04-04 02:15:00,80.243,80.304,80.196,80.295,193400000.0
2008-04-04 02:30:00,80.286,80.304,80.131,80.204,210600000.0
2008-04-04 02:45:00,80.205,80.292,80.175,80.271,224800000.0
2008-04-04 03:00:00,80.269,80.276,80.188,80.198,222200000.0
2008-04-04 03:15:00,80.201,80.273,80.188,80.254,200400000.0
2008-04-04 03:30:00,80.266,80.266,80.184,80.194,248600000.0
2008-04-04 03:45:00,80.204,80.219,80.117,80.155,195000000.0
2008-04-04 04:00:00,80.167,80.213,80.094,80.107,179600000.0
2008-04-04 04:15:00,80.107,80.109,80.033,80.05,232800000.0
2008-04-04 04:30:00,80.03,80.183,80.03,80.183,203000000.0
2008-04-04 04:45:00,80.199,80.199,80.146,80.186,233400000.0
2008-04-04 05:00:00,80.161,80.183,80.1,80.158,206400000.0
2008-04-04 05:15:00,80.162,80.202,80.144,80.163,217000000.0
2008-04-04 05:30:00,80.164,80.298,80.144,80.298,192000000.0
2008-04-04 05:45:00,80.305,80.346,80.248,80.249,204600000.0
2008-04-04 06:00:00,80.254,80.296,80.129,80.182,215600000.0
2008-04-04 06:15:00,80.184,80.272,80.133,80.198,203200000.0
2008-04-04 06:30:00,80.211,80.346,80.21,80.337,233200000.0
2008-04-04 06:45:00,80.337,80.36,80.256,80.28,211200000.0
2008-04-04 07:00:00,80.271,80.273,80.223,80.246,207600000.0
2008-04-04 07:15:00,80.233,80.253,80.192,80.252,202600000.0
2008-04-04 07:30:00,80.242,80.297,80.242,80.277,264800000.0
2008-04-04 07:45:00,80.275,80.287,80.217,80.225,266000000.0
2008-04-04 08:00:00,80.226,80.324,80.199,80.291,220000000.0
2008-04-04 08:15:00,80.282,80.322,80.267,80.31,188600000.0
2008-04-04 08:30:00,80.315,80.389,80.229,80.285,288400000.0
2008-04-04 08:45:00,80.29,80.29,80.169,80.176,355600000.0
2008-04-04 09:00:00,80.183,80.31,80.183,80.242,341800000.0
2008-04-04 09:15:00,80.239,80.277,80.175,80.219,739800000.0
2008-04-04 09:30:00,80.217,80.302,80.197,80.264,530600000.0
2008-04-04 09:45:00,80.242,80.322,80.193,80.308,438000000.0
2008-04-04 10:00:00,80.307,80.413,80.307,80.384,612000000.0
2008-04-04 10:15:00,80.397,80.466,80.354,80.46,552000000.0
2008-04-04 10:30:00,80.451,80.476,80.368,80.449,404200000.0
2008-04-04 10:45:00,80.446,80.466,80.379,80.435,627800000.0
2008-04-04 11:00:00,80.428,80.46,80.369,80.41,573200000.0
2008-04-04 11:15:00,80.403,80.458,80.338,80.452,591800000.0
2008-04-04 11:30:00,80.445,80.494,80.432,80.484,440200000.0
2008-04-04 11:45:00,80.474,80.485,80.37,80.44,601400000.0
2008-04-04 12:00:00,80.449,80.522,80.405,80.46,384600000.0
2008-04-04 12:15:00,80.459,80.504,80.368,80.368,605200000.0
2008-04-04 12:30:00,80.43,80.457,80.344,80.423,458600000.0
2008-04-04 12:45:00,80.423,80.442,80.401,80.408,336800000.0
2008-04-04 13:00:00,80.383,80.431,80.368,80.414,268400000.0
2008-04-04 13:15:00,80.404,80.426,80.381,80.406,368000000.0
2008-04-04 13:30:00,80.426,80.438,80.38,80.382,328000000.0
2008-04-04 13:45:00,80.374,80.451,80.342,80.353,374800000.0
2008-04-04 14:00:00,80.344,80.545,80.324,80.533,282800000.0
2008-04-04 14:15:00,80.513,80.643,80.492,80.563,310800000.0
2008-04-04 14:30:00,80.077,80.564,79.641,80.358,210600000.0
2008-04-04 14:45:00,80.302,80.539,80.294,80.5,205600000.0
2008-04-04 15:00:00,80.52,80.537,80.178,80.258,201800000.0
2008-04-04 15:15:00,80.226,80.258,80.059,80.18,209800000.0
2008-04-04 15:30:00,80.144,80.144,79.882,79.984,210800000.0
2008-04-04 15:45:00,80.005,80.169,79.83,80.094,192400000.0
2008-04-04 16:00:00,80.09,80.101,79.906,79.958,196800000.0
2008-04-04 16:15:00,79.943,80.253,79.921,80.253,193800000.0
2008-04-04 16:30:00,80.264,80.264,79.959,80.116,200800000.0
2008-04-04 16:45:00,80.12,80.181,79.911,79.911,217000000.0
2008-04-04 17:00:00,79.929,80.167,79.88,80.164,194600000.0
2008-04-04 17:15:00,80.202,80.207,80.021,80.186,186600000.0
2008-04-04 17:30:00,80.206,80.283,80.127,80.132,187600000.0
2008-04-04 17:45:00,80.125,80.203,80.106,80.152,187200000.0
2008-04-04 18:00:00,80.153,80.336,80.039,80.336,205800000.0
2008-04-04 18:15:00,80.333,80.442,80.255,80.307,185800000.0
2008-04-04 18:30:00,80.358,80.422,80.325,80.376,191200000.0
2008-04-04 18:45:00,80.383,80.485,80.342,80.485,196000000.0
2008-04-04 19:00:00,80.503,80.513,80.234,80.264,206200000.0
2008-04-04 19:15:00,80.269,80.409,80.253,80.384,210200000.0
2008-04-04 19:30:00,80.399,80.473,80.36,80.408,195600000.0
2008-04-04 19:45:00,80.411,80.452,80.348,80.383,191200000.0
2008-04-04 20:00:00,80.376,80.387,80.206,80.214,194600000.0
2008-04-04 20:15:00,80.227,80.249,80.132,80.132,190400000.0
2008-04-04 20:30:00,80.155,80.298,80.155,80.277,211600000.0
2008-04-04 20:45:00,80.276,80.295,80.203,80.211,185000000.0
2008-04-04 21:00:00,80.209,80.246,80.094,80.108,199200000.0
2008-04-04 21:15:00,80.106,80.165,80.079,80.105,198800000.0
2008-04-04 21:30:00,80.104,80.128,80.037,80.055,201800000.0
2008-04-04 21:45:00,80.075,80.086,79.943,80.063,196200000.0
2008-04-04 22:00:00,80.054,80.109,79.999,80.083,185600000.0
2008-04-04 22:15:00,80.086,80.105,79.995,80.018,194600000.0
2008-04-04 22:30:00,80.022,80.03,79.976,79.992,193400000.0
2008-04-04 22:45:00,80.002,80.054,79.955,80.029,190400000.0
2008-04-06 23:00:00,80.058,80.118,80.042,80.072,168400000.0
2008-04-06 23:15:00,80.059,80.177,79.963,80.167,198200000.0
2008-04-06 23:30:00,80.177,80.228,80.109,80.223,198800000.0
2008-04-06 23:45:00,80.203,80.264,80.126,80.194,190200000.0
2008-04-07 00:00:00,80.186,80.193,80.081,80.116,189200000.0
2008-04-07 00:15:00,80.12,80.156,79.978,80.016,190400000.0
2008-04-07 00:30:00,80.009,80.152,79.992,80.133,195600000.0
2008-04-07 00:45:00,80.124,80.155,80.06,80.118,198200000.0
2008-04-07 01:00:00,80.133,80.193,80.065,80.134,176200000.0
2008-04-07 01:15:00,80.102,80.141,80.053,80.066,192400000.0
2008-04-07 01:30:00,80.076,80.162,80.004,80.154,193800000.0
2008-04-07 01:45:00,80.155,80.171,80.084,80.094,210600000.0
2008-04-07 02:00:00,80.081,80.234,80.078,80.201,211000000.0
2008-04-07 02:15:00,80.203,80.279,80.121,80.233,192400000.0
2008-04-07 02:30:00,80.209,80.291,80.187,80.283,192000000.0
2008-04-07 02:45:00,80.293,80.381,80.232,80.357,177000000.0
2008-04-07 03:00:00,80.362,80.476,80.362,80.425,197000000.0
2008-04-07 03:15:00,80.422,80.435,80.378,80.379,195000000.0
2008-04-07 03:30:00,80.391,80.529,80.372,80.529,189600000.0
2008-04-07 03:45:00,80.531,80.705,80.509,80.699,189200000.0
2008-04-07 04:00:00,80.703,80.751,80.548,80.653,190800000.0
2008-04-07 04:15:00,80.654,80.682,80.586,80.606,197000000.0
2008-04-07 04:30:00,80.572,80.676,80.504,80.676,198400000.0
2008-04-07 04:45:00,80.69,80.704,80.593,80.63,192400000.0
2008-04-07 05:00:00,80.63,80.692,80.59,80.691,190200000.0
2008-04-07 05:15:00,80.677,80.748,80.643,80.703,194400000.0
2008-04-07 05:30:00,80.699,80.807,80.675,80.793,195200000.0
2008-04-07 05:45:00,80.785,80.786,80.603,80.647,186000000.0
2008-04-07 06:00:00,80.637,80.691,80.552,80.69,196600000.0
2008-04-07 06:15:00,80.677,80.734,80.673,80.704,201000000.0
2008-04-07 06:30:00,80.706,80.714,80.657,80.672,199200000.0
2008-04-07 06:45:00,80.678,80.732,80.645,80.704,200400000.0
2008-04-07 07:00:00,80.727,80.736,80.631,80.7,185400000.0
2008-04-07 07:15:00,80.709,80.828,80.706,80.792,212200000.0
2008-04-07 07:30:00,80.781,80.841,80.76,80.841,189200000.0
2008-04-07 07:45:00,80.844,80.956,80.791,80.956,195000000.0
2008-04-07 08:00:00,80.953,80.953,80.817,80.903,191800000.0
2008-04-07 08:15:00,80.93,80.967,80.91,80.957,194000000.0
2008-04-07 08:30:00,80.947,81.054,80.928,80.979,210000000.0
2008-04-07 08:45:00,80.983,80.993,80.91,80.982,207200000.0
2008-04-07 09:00:00,80.968,81.1,80.957,81.022,195200000.0
2008-04-07 09:15:00,81.001,81.138,80.991,81.117,190200000.0
2008-04-07 09:30:00,81.118,81.195,80.983,81.023,187400000.0
2008-04-07 09:45:00,81.012,81.173,80.986,81.158,205800000.0
2008-04-07 10:00:00,81.184,81.192,81.081,81.165,185400000.0
2008-04-07 10:15:00,81.165,81.325,81.165,81.238,187200000.0
2008-04-07 10:30:00,81.238,81.371,81.213,81.363,187600000.0
2008-04-07 10:45:00,81.342,81.352,81.16,81.221,195000000.0
2008-04-07 11:00:00,81.23,81.376,81.23,81.376,217200000.0
2008-04-07 11:15:00,81.37,81.433,81.314,81.387,200400000.0
2008-04-07 11:30:00,81.388,81.501,81.368,81.479,193400000.0
2008-04-07 11:45:00,81.47,81.472,81.367,81.402,196200000.0
2008-04-07 12:00:00,81.4,81.486,81.386,81.448,191200000.0
2008-04-07 12:15:00,81.45,81.524,81.406,81.452,209400000.0
2008-04-07 12:30:00,81.439,81.451,81.337,81.419,210600000.0
2008-04-07 12:45:00,81.417,81.428,81.37,81.378,201600000.0
2008-04-07 13:00:00,81.387,81.445,81.331,81.368,205600000.0
2008-04-07 13:15:00,81.371,81.411,81.302,81.385,211600000.0
2008-04-07 13:30:00,81.39,81.418,81.305,81.396,310600000.0
2008-04-07 13:45:00,81.415,81.49,81.378,81.487,283400000.0
2008-04-07 14:00:00,81.489,81.529,81.455,81.517,372000000.0
2008-04-07 14:15:00,81.519,81.56,81.478,81.56,327000000.0
2008-04-07 14:30:00,81.554,81.682,81.548,81.638,369600000.0
2008-04-07 14:45:00,81.66,81.66,81.606,81.618,269200000.0
2008-04-07 15:00:00,81.618,81.707,81.574,81.635,335600000.0
2008-04-07 15:15:00,81.66,81.806,81.632,81.791,459000000.0
2008-04-07 15:30:00,81.726,81.821,81.659,81.678,607200000.0
2008-04-07 15:45:00,81.686,81.734,81.577,81.726,383000000.0
2008-04-07 16:00:00,81.738,81.738,81.628,81.661,603600000.0
2008-04-07 16:15:00,81.66,81.675,81.462,81.553,442400000.0
2008-04-07 16:30:00,81.546,81.646,81.528,81.631,593400000.0
2008-04-07 16:45:00,81.615,81.766,81.589,81.766,573000000.0
2008-04-07 17:00:00,81.781,81.787,81.618,81.635,625600000.0
2008-04-07 17:15:00,81.632,81.875,81.6,81.875,403000000.0
2008-04-07 17:30:00,81.863,81.896,81.838,81.876,552400000.0
2008-04-07 17:45:00,81.859,81.888,81.703,81.734,610600000.0
2008-04-07 18:00:00,81.725,81.834,81.707,81.829,439600000.0
2008-04-07 18:15:00,81.831,81.893,81.781,81.867,532600000.0
2008-04-07 18:30:00,81.888,81.948,81.857,81.933,739600000.0
2008-04-07 18:45:00,81.933,81.994,81.901,81.901,342800000.0
2008-04-07 19:00:00,81.898,81.96,81.832,81.851,355400000.0
2008-04-07 19:15:00,81.836,81.891,81.823,81.865,290000000.0
2008-04-07 19:30:00,81.875,81.899,81.789,81.791,180800000.0
2008-04-07 19:45:00,81.796,81.912,81.766,81.907,223000000.0
2008-04-07 20:00:00,81.913,81.928,81.795,81.857,262200000.0
2008-04-07 20:15:00,81.844,81.876,81.726,81.754,265400000.0
2008-04-07 20:30:00,81.769,81.778,81.652,81.714,196000000.0
2008-04-07 20:45:00,81.713,81.756,81.657,81.672,206200000.0
2008-04-07 21:00:00,81.656,81.659,81.482,81.618,211600000.0
2008-04-07 21:15:00,81.641,81.643,81.537,81.635,234400000.0
2008-04-07 21:30:00,81.64,81.671,81.472,81.56,203800000.0
2008-04-07 21:45:00,81.566,81.621,81.558,81.608,217600000.0
2008-04-07 22:00:00,81.61,81.612,81.553,81.582,204600000.0
2008-04-07 22:15:00,81.585,81.602,81.507,81.527,192200000.0
2008-04-07 22:30:00,81.548,81.563,81.46,81.476,218200000.0
2008-04-07 22:45:00,81.48,81.48,81.358,81.44,206400000.0
2008-04-07 23:00:00,81.432,81.432,81.306,81.326,233200000.0
2008-04-07 23:15:00,81.318,81.406,81.285,81.387,204600000.0
2008-04-07 23:30:00,81.372,81.384,81.3,81.343,229600000.0
2008-04-07 23:45:00,81.326,81.33,81.231,81.309,180000000.0
2008-04-08 00:00:00,81.293,81.357,81.22,81.347,195000000.0
2008-04-08 00:15:00,81.342,81.406,81.333,81.388,249200000.0
2008-04-08 00:30:00,81.346,81.463,81.344,81.417,199400000.0
2008-04-08 00:45:00,81.414,81.469,81.399,81.462,224800000.0
2008-04-08 01:00:00,81.464,81.645,81.45,81.643,225600000.0
2008-04-08 01:15:00,81.657,81.663,81.569,81.609,201600000.0
2008-04-08 01:30:00,81.59,81.661,81.576,81.656,193600000.0
2008-04-08 01:45:00,81.659,81.688,81.62,81.646,212000000.0
2008-04-08 02:00:00,81.648,81.648,81.529,81.616,212000000.0
2008-04-08 02:15:00,81.623,81.639,81.42,81.42,194000000.0
2008-04-08 02:30:00,81.417,81.444,81.291,81.44,191200000.0
2008-04-08 02:45:00,81.467,81.614,81.372,81.585,178000000.0
2008-04-08 03:00:00,81.573,81.575,81.454,81.519,198200000.0
2008-04-08 03:15:00,81.528,81.528,81.408,81.442,197200000.0
2008-04-08 03:30:00,81.457,81.499,81.433,81.473,190800000.0
2008-04-08 03:45:00,81.471,81.472,81.394,81.444,189000000.0
2008-04-08 04:00:00,81.428,81.438,81.296,81.324,184200000.0
2008-04-08 04:15:00,81.329,81.329,81.143,81.201,198400000.0
2008-04-08 04:30:00,81.199,81.322,81.186,81.262,197200000.0
2008-04-08 04:45:00,81.285,81.319,81.234,81.242,192400000.0
2008-04-08 05:00:00,81.247,81.353,81.223,81.337,189800000.0
2008-04-08 05:15:00,81.335,81.495,81.323,81.477,194600000.0
2008-04-08 05:30:00,81.476,81.49,81.397,81.48,195000000.0
2008-04-08 05:45:00,81.477,81.491,81.348,81.441,193200000.0
2008-04-08 06:00:00,81.438,81.543,81.415,81.51,204200000.0
2008-04-08 06:15:00,81.493,81.607,81.448,81.449,202200000.0
2008-04-08 06:30:00,81.44,81.469,81.41,81.426,199400000.0
2008-04-08 06:45:00,81.428,81.433,81.246,81.256,198800000.0
2008-04-08 07:00:00,81.247,81.314,81.184,81.239,186400000.0
2008-04-08 07:15:00,81.235,81.299,81.231,81.257,212800000.0
2008-04-08 07:30:00,81.251,81.353,81.225,81.314,188600000.0
2008-04-08 07:45:00,81.31,81.367,81.298,81.357,194000000.0
2008-04-08 08:00:00,81.374,81.424,81.337,81.372,192800000.0
2008-04-08 08:15:00,81.389,81.402,81.227,81.275,200000000.0
2008-04-08 08:30:00,81.246,81.37,81.244,81.356,207600000.0
2008-04-08 08:45:00,81.361,81.365,81.141,81.168,205800000.0
2008-04-08 09:00:00,81.155,81.225,81.106,81.21,193800000.0
2008-04-08 09:15:00,81.223,81.233,81.012,81.05,192000000.0
2008-04-08 09:30:00,81.032,81.033,80.725,80.725,186400000.0
2008-04-08 09:45:00,80.745,80.908,80.745,80.873,206600000.0
2008-04-08 10:00:00,80.881,80.943,80.785,80.938,185400000.0
2008-04-08 10:15:00,80.936,80.974,80.852,80.925,186600000.0
2008-04-08 10:30:00,80.902,81.069,80.881,81.017,187000000.0
2008-04-08 10:45:00,81.003,81.305,81.003,81.212,194800000.0
2008-04-08 11:00:00,81.222,81.222,81.043,81.134,218400000.0
2008-04-08 11:15:00,81.1,81.208,81.085,81.19,200800000.0
2008-04-08 11:30:00,81.17,81.212,81.083,81.147,194000000.0
2008-04-08 11:45:00,81.149,81.246,81.106,81.246,196200000.0
2008-04-08 12:00:00,81.259,81.39,81.256,81.337,191800000.0
2008-04-08 12:15:00,81.333,81.336,81.186,81.241,209400000.0
2008-04-08 12:30:00,81.235,81.328,81.163,81.306,211200000.0
2008-04-08 12:45:00,81.305,81.318,81.094,81.175,201000000.0
2008-04-08 13:00:00,81.212,81.225,81.117,81.158,205600000.0
2008-04-08 13:15:00,81.181,81.284,81.12,81.242,211000000.0
2008-04-08 13:30:00,81.227,81.239,81.123,81.123,311800000.0
2008-04-08 13:45:00,81.115,81.277,81.108,81.216,282400000.0
2008-04-08 14:00:00,81.209,81.21,81.122,81.205,371000000.0
2008-04-08 14:15:00,81.212,81.243,81.162,81.171,327200000.0
2008-04-08 14:30:00,81.17,81.178,81.093,81.107,367400000.0
2008-04-08 14:45:00,81.111,81.213,81.087,81.106,268600000.0
2008-04-08 15:00:00,81.105,81.144,81.033,81.127,338000000.0
2008-04-08 15:15:00,81.123,81.238,81.08,81.227,459000000.0
2008-04-08 15:30:00,81.124,81.22,81.076,81.185,610600000.0
2008-04-08 15:45:00,81.192,81.338,81.132,81.316,385400000.0
2008-04-08 16:00:00,81.273,81.337,81.195,81.259,599800000.0
2008-04-08 16:15:00,81.257,81.398,81.242,81.364,441600000.0
2008-04-08 16:30:00,81.35,81.587,81.34,81.587,593800000.0
2008-04-08 16:45:00,81.588,81.693,81.54,81.693,571600000.0
2008-04-08 17:00:00,81.675,81.678,81.579,81.592,626800000.0
2008-04-08 17:15:00,81.597,81.679,81.597,81.653,402800000.0
2008-04-08 17:30:00,81.65,81.763,81.65,81.681,551000000.0
2008-04-08 17:45:00,81.68,81.748,81.629,81.656,613800000.0
2008-04-08 18:00:00,81.656,81.746,81.654,81.662,440000000.0
2008-04-08 18:15:00,81.662,81.745,81.643,81.687,532000000.0
2008-04-08 18:30:00,81.688,81.715,81.635,81.67,740200000.0
2008-04-08 18:45:00,81.669,81.684,81.628,81.642,343000000.0
2008-04-08 19:00:00,81.641,81.644,81.549,81.565,355600000.0
2008-04-08 19:15:00,81.562,81.588,81.491,81.58,288200000.0
2008-04-08 19:30:00,81.577,81.717,81.563,81.679,190800000.0
2008-04-08 19:45:00,81.68,81.834,81.642,81.745,222800000.0
2008-04-08 20:00:00,81.719,81.778,81.579,81.619,262200000.0
2008-04-08 20:15:00,81.582,81.642,81.522,81.566,264400000.0
2008-04-08 20:30:00,81.567,81.674,81.546,81.647,194800000.0
2008-04-08 20:45:00,81.612,81.763,81.604,81.731,206400000.0
2008-04-08 21:00:00,81.751,81.758,81.492,81.492,208800000.0
2008-04-08 21:15:00,81.485,81.607,81.466,81.594,225000000.0
2008-04-08 21:30:00,81.633,81.726,81.534,81.678,203200000.0
2008-04-08 21:45:00,81.705,81.778,81.684,81.77,216800000.0
2008-04-08 22:00:00,81.786,81.998,81.78,81.994,204200000.0
2008-04-08 22:15:00,81.991,81.996,81.917,81.949,200000000.0
2008-04-08 22:30:00,81.959,82.008,81.937,81.985,216800000.0
2008-04-08 22:45:00,82.003,82.053,81.936,82.033,206400000.0
2008-04-08 23:00:00,82.032,82.05,81.939,81.998,233200000.0
2008-04-08 23:15:00,82.01,82.049,81.986,81.986,203000000.0
2008-04-08 23:30:00,81.986,82.004,81.923,81.935,219200000.0
2008-04-08 23:45:00,81.945,82.064,81.908,82.013,179000000.0
2008-04-09 00:00:00,82.011,82.053,81.976,81.979,194200000.0
2008-04-09 00:15:00,81.988,82.034,81.944,81.964,247800000.0
2008-04-09 00:30:00,81.938,81.989,81.874,81.952,200200000.0
2008-04-09 00:45:00,81.935,82.009,81.907,81.977,223600000.0
2008-04-09 01:00:00,81.952,81.981,81.847,81.939,225200000.0
2008-04-09 01:15:00,81.955,82.018,81.9,81.979,208200000.0
2008-04-09 01:30:00,81.98,82.014,81.904,81.93,192400000.0
2008-04-09 01:45:00,81.944,81.969,81.889,81.94,213200000.0
2008-04-09 02:00:00,81.943,82.008,81.866,81.866,210400000.0
2008-04-09 02:15:00,81.842,81.851,81.685,81.753,192400000.0
2008-04-09 02:30:00,81.744,81.771,81.657,81.681,194000000.0
2008-04-09 02:45:00,81.669,81.712,81.571,81.699,178400000.0
2008-04-09 03:00:00,81.699,81.736,81.672,81.672,197800000.0
2008-04-09 03:15:00,81.673,81.687,81.562,81.595,196800000.0
2008-04-09 03:30:00,81.583,81.586,81.437,81.449,189800000.0
2008-04-09 03:45:00,81.46,81.47,81.412,81.454,189000000.0
2008-04-09 04:00:00,81.441,81.487,81.37,81.467,181600000.0
2008-04-09 04:15:00,81.486,81.563,81.368,81.563,198200000.0
2008-04-09 04:30:00,81.569,81.633,81.492,81.598,198800000.0
2008-04-09 04:45:00,81.615,81.628,81.542,81.603,196400000.0
2008-04-09 05:00:00,81.61,81.631,81.58,81.596,190600000.0
2008-04-09 05:15:00,81.594,81.639,81.571,81.6,180600000.0
2008-04-09 05:30:00,81.582,81.615,81.53,81.547,193400000.0
2008-04-09 05:45:00,81.546,81.566,81.409,81.463,190800000.0
2008-04-09 06:00:00,81.446,81.478,81.37,81.466,200600000.0
2008-04-09 06:15:00,81.43,81.478,81.329,81.347,200200000.0
2008-04-09 06:30:00,81.345,81.394,81.312,81.347,200200000.0
2008-04-09 06:45:00,81.353,81.38,81.312,81.342,198200000.0
2008-04-09 07:00:00,81.339,81.367,81.279,81.35,184800000.0
2008-04-09 07:15:00,81.364,81.451,81.337,81.385,212600000.0
2008-04-09 07:30:00,81.372,81.58,81.372,81.56,189800000.0
2008-04-09 07:45:00,81.545,81.562,81.472,81.541,204200000.0
2008-04-09 08:00:00,81.549,81.59,81.521,81.563,192400000.0
2008-04-09 08:15:00,81.554,81.58,81.488,81.518,192400000.0
2008-04-09 08:30:00,81.492,81.526,81.416,81.422,205800000.0
2008-04-09 08:45:00,81.429,81.438,81.298,81.332,205800000.0
2008-04-09 09:00:00,81.324,81.47,81.308,81.47,195400000.0
2008-04-09 09:15:00,81.464,81.508,81.432,81.447,192400000.0
2008-04-09 09:30:00,81.456,81.471,81.321,81.336,187600000.0
2008-04-09 09:45:00,81.352,81.362,81.157,81.24,206800000.0
2008-04-09 10:00:00,81.25,81.306,81.158,81.306,187600000.0
2008-04-09 10:15:00,81.318,81.337,81.205,81.268,187000000.0
2008-04-09 10:30:00,81.256,81.322,81.181,81.274,186000000.0
2008-04-09 10:45:00,81.268,81.374,81.226,81.332,195000000.0
2008-04-09 11:00:00,81.356,81.437,81.305,81.398,218400000.0
2008-04-09 11:15:00,81.387,81.395,81.249,81.271,201600000.0
2008-04-09 11:30:00,81.27,81.351,81.244,81.351,192800000.0
2008-04-09 11:45:00,81.38,81.576,81.38,81.566,196800000.0
2008-04-09 12:00:00,81.535,81.545,81.377,81.379,192200000.0
2008-04-09 12:15:00,81.372,81.466,81.335,81.466,208600000.0
2008-04-09 12:30:00,81.482,81.696,81.482,81.674,210400000.0
2008-04-09 12:45:00,81.671,81.712,81.515,81.539,200200000.0
2008-04-09 13:00:00,81.559,81.751,81.559,81.729,206600000.0
2008-04-09 13:15:00,81.729,81.884,81.632,81.698,211600000.0
2008-04-09 13:30:00,81.647,81.658,81.493,81.545,308400000.0
2008-04-09 13:45:00,81.547,81.637,81.506,81.637,282400000.0
2008-04-09 14:00:00,81.647,81.658,81.549,81.596,372200000.0
2008-04-09 14:15:00,81.593,81.619,81.534,81.547,326800000.0
2008-04-09 14:30:00,81.563,81.605,81.496,81.591,367400000.0
2008-04-09 14:45:00,81.601,81.635,81.495,81.495,267200000.0
2008-04-09 15:00:00,81.475,81.636,81.393,81.521,337200000.0
2008-04-09 15:15:00,81.53,81.588,81.338,81.45,457400000.0
2008-04-09 15:30:00,81.377,81.597,81.343,81.452,608600000.0
2008-04-09 15:45:00,81.441,81.459,81.363,81.421,384800000.0
2008-04-09 16:00:00,81.426,81.512,81.299,81.35,599600000.0
2008-04-09 16:15:00,81.351,81.422,81.341,81.387,442000000.0
2008-04-09 16:30:00,81.374,81.374,81.209,81.234,589400000.0
2008-04-09 16:45:00,81.243,81.449,81.243,81.449,572800000.0
2008-04-09 17:00:00,81.449,81.51,81.423,81.476,628200000.0
2008-04-09 17:15:00,81.462,81.466,81.316,81.321,401400000.0
2008-04-09 17:30:00,81.313,81.34,81.127,81.171,552200000.0
2008-04-09 17:45:00,81.177,81.269,81.001,81.03,610800000.0
2008-04-09 18:00:00,81.039,81.195,81.039,81.085,437400000.0
2008-04-09 18:15:00,81.105,81.198,81.078,81.191,531200000.0
2008-04-09 18:30:00,81.186,81.287,81.129,81.129,740800000.0
2008-04-09 18:45:00,81.132,81.145,80.962,80.97,341000000.0
2008-04-09 19:00:00,80.95,81.108,80.941,81.096,354000000.0
2008-04-09 19:15:00,81.087,81.185,81.068,81.09,289800000.0
2008-04-09 19:30:00,81.088,81.176,81.066,81.176,191800000.0
2008-04-09 19:45:00,81.201,81.22,81.112,81.139,223000000.0
2008-04-09 20:00:00,81.135,81.16,81.012,81.058,263200000.0
2008-04-09 20:15:00,81.053,81.076,81.004,81.004,266000000.0
2008-04-09 20:30:00,80.973,81.05,80.949,81.011,195600000.0
2008-04-09 20:45:00,81.024,81.045,80.932,81.013,207000000.0
2008-04-09 21:00:00,81.008,81.034,80.936,80.976,210600000.0
2008-04-09 21:15:00,80.979,81.06,80.975,81.015,223200000.0
2008-04-09 21:30:00,81.024,81.112,80.991,81.082,202600000.0
2008-04-09 21:45:00,81.101,81.121,81.022,81.049,216800000.0
2008-04-09 22:00:00,81.043,81.12,80.994,81.112,204600000.0
2008-04-09 22:15:00,81.106,81.131,81.025,81.115,195400000.0
2008-04-09 22:30:00,81.124,81.133,81.07,81.118,217200000.0
2008-04-09 22:45:00,81.112,81.126,81.029,81.093,205000000.0
2008-04-09 23:00:00,81.104,81.249,81.092,81.241,231600000.0
2008-04-09 23:15:00,81.24,81.251,81.177,81.18,193400000.0
2008-04-09 23:30:00,81.159,81.172,81.101,81.101,232000000.0
2008-04-09 23:45:00,81.128,81.164,81.034,81.163,184400000.0
2008-04-10 00:00:00,81.145,81.215,81.128,81.21,195600000.0
2008-04-10 00:15:00,81.21,81.21,81.097,81.14,247400000.0
2008-04-10 00:30:00,81.125,81.179,81.112,81.13,199800000.0
2008-04-10 00:45:00,81.116,81.137,81.071,81.102,193200000.0
2008-04-10 01:00:00,81.103,81.139,80.972,81.12,225600000.0
2008-04-10 01:15:00,81.128,81.217,81.128,81.169,201200000.0
2008-04-10 01:30:00,81.166,81.183,81.091,81.145,194000000.0
2008-04-10 01:45:00,81.139,81.172,81.024,81.049,213800000.0
2008-04-10 02:00:00,81.041,81.106,80.975,80.975,211600000.0
2008-04-10 02:15:00,80.961,81.014,80.732,80.777,193600000.0
2008-04-10 02:30:00,80.804,80.978,80.78,80.946,192200000.0
2008-04-10 02:45:00,80.934,80.983,80.814,80.839,177400000.0
2008-04-10 03:00:00,80.853,81.029,80.846,80.951,198800000.0
2008-04-10 03:15:00,80.94,80.94,80.741,80.863,196800000.0
2008-04-10 03:30:00,80.871,81.043,80.844,80.981,190800000.0
2008-04-10 03:45:00,81.001,81.127,81.001,81.028,189200000.0
2008-04-10 04:00:00,81.017,81.025,80.798,80.89,184400000.0
2008-04-10 04:15:00,80.908,80.967,80.796,80.946,197400000.0
2008-04-10 04:30:00,80.954,81.002,80.864,80.992,197800000.0
2008-04-10 04:45:00,80.99,80.99,80.864,80.913,192200000.0
2008-04-10 05:00:00,80.905,80.95,80.874,80.912,190800000.0
2008-04-10 05:15:00,80.908,80.961,80.871,80.949,194400000.0
2008-04-10 05:30:00,80.941,80.944,80.857,80.857,194800000.0
2008-04-10 05:45:00,80.841,80.854,80.617,80.681,193000000.0
2008-04-10 06:00:00,80.677,80.795,80.658,80.795,195600000.0
2008-04-10 06:15:00,80.784,80.786,80.681,80.713,200000000.0
2008-04-10 06:30:00,80.716,80.716,80.627,80.693,200400000.0
2008-04-10 06:45:00,80.681,80.745,80.65,80.719,201000000.0
2008-04-10 07:00:00,80.731,80.741,80.643,80.716,185400000.0
2008-04-10 07:15:00,80.712,80.73,80.647,80.671,210600000.0
2008-04-10 07:30:00,80.671,80.7,80.619,80.698,190800000.0
2008-04-10 07:45:00,80.688,80.696,80.332,80.47,195000000.0
2008-04-10 08:00:00,80.488,80.589,80.406,80.434,192800000.0
2008-04-10 08:15:00,80.464,80.603,80.459,80.571,200200000.0
2008-04-10 08:30:00,80.591,80.719,80.547,80.714,208400000.0
2008-04-10 08:45:00,80.715,80.827,80.626,80.827,206600000.0
2008-04-10 09:00:00,80.782,80.817,80.73,80.742,195400000.0
2008-04-10 09:15:00,80.745,80.757,80.675,80.75,190800000.0
2008-04-10 09:30:00,80.74,80.883,80.678,80.815,187000000.0
2008-04-10 09:45:00,80.827,80.858,80.72,80.808,205600000.0
2008-04-10 10:00:00,80.782,80.827,80.644,80.665,187000000.0
2008-04-10 10:15:00,80.618,80.689,80.428,80.428,188000000.0
2008-04-10 10:30:00,80.447,80.484,80.327,80.419,186000000.0
2008-04-10 10:45:00,80.409,80.436,80.224,80.388,194600000.0
2008-04-10 11:00:00,80.388,80.405,80.263,80.266,216200000.0
2008-04-10 11:15:00,80.292,80.417,80.137,80.205,202000000.0
2008-04-10 11:30:00,80.215,80.306,80.189,80.285,194400000.0
2008-04-10 11:45:00,80.284,80.428,80.284,80.34,196800000.0
2008-04-10 12:00:00,80.339,80.481,80.27,80.474,191400000.0
2008-04-10 12:15:00,80.465,80.475,80.377,80.455,209600000.0
2008-04-10 12:30:00,80.449,80.518,80.364,80.373,209400000.0
2008-04-10 12:45:00,80.379,80.543,80.33,80.532,200200000.0
2008-04-10 13:00:00,80.546,80.562,80.144,80.196,205200000.0
2008-04-10 13:15:00,80.221,80.305,80.141,80.216,210400000.0
2008-04-10 13:30:00,80.216,80.331,80.19,80.292,311800000.0
2008-04-10 13:45:00,80.27,80.316,80.217,80.279,282800000.0
2008-04-10 14:00:00,80.28,80.282,80.139,80.198,372400000.0
2008-04-10 14:15:00,80.199,80.232,80.123,80.182,326200000.0
2008-04-10 14:30:00,80.212,80.252,80.134,80.141,366800000.0
2008-04-10 14:45:00,80.173,80.38,80.173,80.339,267000000.0
2008-04-10 15:00:00,80.35,80.484,80.318,80.427,336800000.0
2008-04-10 15:15:00,80.429,80.514,80.384,80.471,458600000.0
2008-04-10 15:30:00,80.38,80.494,80.297,80.297,609400000.0
2008-04-10 15:45:00,80.308,80.308,80.14,80.192,384400000.0
2008-04-10 16:00:00,80.193,80.24,80.079,80.171,600000000.0
2008-04-10 16:15:00,80.187,80.315,80.135,80.314,439200000.0
2008-04-10 16:30:00,80.318,80.45,80.195,80.448,593000000.0
2008-04-10 16:45:00,80.412,80.564,80.4,80.564,571000000.0
2008-04-10 17:00:00,80.57,80.735,80.536,80.712,627600000.0
2008-04-10 17:15:00,80.715,81.064,80.702,80.798,400800000.0
2008-04-10 17:30:00,80.799,81.145,80.799,81.139,549400000.0
2008-04-10 17:45:00,81.145,81.246,81.112,81.186,612800000.0
2008-04-10 18:00:00,81.186,81.217,81.106,81.111,437000000.0
2008-04-10 18:15:00,81.119,81.171,81.103,81.167,530800000.0
2008-04-10 18:30:00,81.166,81.417,81.154,81.385,737600000.0
2008-04-10 18:45:00,81.386,81.389,81.182,81.211,340200000.0
2008-04-10 19:00:00,81.203,81.321,81.2,81.307,354400000.0
2008-04-10 19:15:00,81.301,81.364,81.291,81.325,288200000.0
2008-04-10 19:30:00,81.312,81.452,81.306,81.449,190200000.0
2008-04-10 19:45:00,81.448,81.53,81.385,81.448,222400000.0
2008-04-10 20:00:00,81.443,81.593,81.426,81.537,264200000.0
2008-04-10 20:15:00,81.511,81.523,81.214,81.315,264800000.0
2008-04-10 20:30:00,81.295,81.464,81.254,81.406,195600000.0
2008-04-10 20:45:00,81.407,81.507,81.343,81.506,205800000.0
2008-04-10 21:00:00,81.496,81.578,81.467,81.482,211600000.0
2008-04-10 21:15:00,81.481,81.522,81.461,81.514,228200000.0
2008-04-10 21:30:00,81.5,81.5,81.237,81.237,202400000.0
2008-04-10 21:45:00,81.248,81.405,81.223,81.386,216400000.0
2008-04-10 22:00:00,81.396,81.493,81.388,81.484,204600000.0
2008-04-10 22:15:00,81.479,81.509,81.429,81.453,192400000.0
2008-04-10 22:30:00,81.469,81.517,81.437,81.511,218400000.0
2008-04-10 22:45:00,81.512,81.522,81.34,81.362,206200000.0
2008-04-10 23:00:00,81.363,81.419,81.272,81.318,234800000.0
2008-04-10 23:15:00,81.313,81.352,81.234,81.238,204400000.0
2008-04-10 23:30:00,81.226,81.253,81.19,81.231,227600000.0
2008-04-10 23:45:00,81.228,81.233,81.12,81.203,173800000.0
2008-04-11 00:00:00,81.196,81.267,81.18,81.257,194000000.0
2008-04-11 00:15:00,81.241,81.251,81.205,81.218,248800000.0
2008-04-11 00:30:00,81.21,81.255,81.187,81.248,199800000.0
2008-04-11 00:45:00,81.244,81.515,81.218,81.462,224800000.0
2008-04-11 01:00:00,81.443,81.482,81.328,81.373,224800000.0
2008-04-11 01:15:00,81.364,81.364,81.19,81.19,201600000.0
2008-04-11 01:30:00,81.196,81.352,81.189,81.318,194400000.0
2008-04-11 01:45:00,81.306,81.306,81.147,81.186,213600000.0
2008-04-11 02:00:00,81.216,81.367,81.216,81.286,210600000.0
2008-04-11 02:15:00,81.268,81.287,81.122,81.281,191200000.0
2008-04-11 02:30:00,81.285,81.442,81.285,81.372,192800000.0
2008-04-11 02:45:00,81.375,81.401,81.286,81.371,177600000.0
2008-04-11 03:00:00,81.356,81.363,81.219,81.224,197200000.0
2008-04-11 03:15:00,81.225,81.284,81.151,81.238,196600000.0
2008-04-11 03:30:00,81.256,81.371,81.227,81.367,190200000.0
2008-04-11 03:45:00,81.372,81.466,81.337,81.389,189600000.0
2008-04-11 04:00:00,81.385,81.444,81.246,81.431,183200000.0
2008-04-11 04:15:00,81.47,81.593,81.394,81.426,198000000.0
2008-04-11 04:30:00,81.404,81.468,81.293,81.363,198800000.0
2008-04-11 04:45:00,81.369,81.376,81.323,81.332,194400000.0
2008-04-11 05:00:00,81.336,81.337,81.259,81.285,190600000.0
2008-04-11 05:15:00,81.286,81.333,81.258,81.319,195000000.0
2008-04-11 05:30:00,81.339,81.419,81.309,81.322,195400000.0
2008-04-11 05:45:00,81.325,81.404,81.289,81.388,186000000.0
2008-04-11 06:00:00,81.37,81.439,81.313,81.436,202200000.0
2008-04-11 06:15:00,81.43,81.474,81.417,81.469,200400000.0
2008-04-11 06:30:00,81.468,81.478,81.41,81.434,200800000.0
2008-04-11 06:45:00,81.439,81.494,81.398,81.474,200000000.0
2008-04-11 07:00:00,81.485,81.541,81.388,81.483,186000000.0
2008-04-11 07:15:00,81.507,81.612,81.495,81.567,213000000.0
2008-04-11 07:30:00,81.587,81.601,81.506,81.517,190800000.0
2008-04-11 07:45:00,81.487,81.526,81.386,81.445,195200000.0
2008-04-11 08:00:00,81.46,81.479,81.383,81.419,191200000.0
2008-04-11 08:15:00,81.417,81.417,81.215,81.32,193600000.0
2008-04-11 08:30:00,81.322,81.475,81.307,81.445,207200000.0
2008-04-11 08:45:00,81.446,81.446,81.297,81.318,206600000.0
2008-04-11 09:00:00,81.315,81.354,81.207,81.27,195000000.0
2008-04-11 09:15:00,81.263,81.349,81.244,81.244,191200000.0
2008-04-11 09:30:00,81.24,81.34,81.209,81.332,187200000.0
2008-04-11 09:45:00,81.304,81.454,81.28,81.447,207200000.0
2008-04-11 10:00:00,81.448,81.554,81.332,81.378,186000000.0
2008-04-11 10:15:00,81.376,81.429,81.305,81.338,187200000.0
2008-04-11 10:30:00,81.336,81.378,81.261,81.378,185200000.0
2008-04-11 10:45:00,81.362,81.377,81.198,81.245,194800000.0
2008-04-11 11:00:00,81.24,81.358,81.187,81.358,217600000.0
2008-04-11 11:15:00,81.357,81.44,81.357,81.402,202200000.0
2008-04-11 11:30:00,81.408,81.428,81.335,81.415,192800000.0
2008-04-11 11:45:00,81.412,81.419,81.325,81.361,196800000.0
2008-04-11 12:00:00,81.355,81.355,81.228,81.349,190800000.0
2008-04-11 12:15:00,81.331,81.383,81.285,81.328,209800000.0
2008-04-11 12:30:00,81.298,81.298,80.772,80.807,210800000.0
2008-04-11 12:45:00,80.809,80.865,80.506,80.682,202000000.0
2008-04-11 13:00:00,80.673,80.673,80.393,80.393,205200000.0
2008-04-11 13:15:00,80.413,80.417,80.16,80.309,209800000.0
2008-04-11 13:30:00,80.353,80.552,80.353,80.527,311400000.0
2008-04-11 13:45:00,80.513,80.513,80.382,80.401,284800000.0
2008-04-11 14:00:00,80.39,80.404,80.217,80.231,372400000.0
2008-04-11 14:15:00,80.225,80.232,80.064,80.208,326600000.0
2008-04-11 14:30:00,80.196,80.372,80.196,80.25,366200000.0
2008-04-11 14:45:00,80.252,80.259,80.159,80.225,269000000.0
2008-04-11 15:00:00,80.224,80.232,80.034,80.046,335600000.0
2008-04-11 15:15:00,80.061,80.159,80.037,80.127,460200000.0
2008-04-11 15:30:00,80.022,80.183,79.976,80.034,608400000.0
2008-04-11 15:45:00,80.013,80.237,79.996,80.064,386000000.0
2008-04-11 16:00:00,80.065,80.102,79.932,79.975,602400000.0
2008-04-11 16:15:00,79.961,80.188,79.961,80.152,441600000.0
2008-04-11 16:30:00,80.166,80.35,80.114,80.317,594400000.0
2008-04-11 16:45:00,80.317,80.56,80.314,80.368,568800000.0
2008-04-11 17:00:00,80.343,80.345,80.065,80.163,622400000.0
2008-04-11 17:15:00,80.143,80.194,80.068,80.147,401800000.0
2008-04-11 17:30:00,80.136,80.252,80.093,80.24,547200000.0
2008-04-11 17:45:00,80.231,80.302,80.161,80.192,612400000.0
2008-04-11 18:00:00,80.206,80.227,80.01,80.087,438800000.0
2008-04-11 18:15:00,80.1,80.162,79.964,79.993,531800000.0
2008-04-11 18:30:00,79.995,80.071,79.968,80.034,740400000.0
2008-04-11 18:45:00,80.04,80.153,80.023,80.153,339800000.0
2008-04-11 19:00:00,80.148,80.151,80.084,80.137,354200000.0
2008-04-11 19:15:00,80.137,80.226,80.069,80.079,289000000.0
2008-04-11 19:30:00,80.07,80.115,79.991,80.073,191200000.0
2008-04-11 19:45:00,80.079,80.087,79.976,80.081,221200000.0
2008-04-11 20:00:00,80.085,80.124,79.99,80.045,264400000.0
2008-04-11 20:15:00,80.02,80.03,79.966,80.018,264200000.0
2008-04-11 20:30:00,80.031,80.05,79.905,79.976,202600000.0
2008-04-11 20:45:00,80.001,80.106,79.986,80.064,206200000.0
2008-04-11 21:00:00,80.076,80.076,79.982,79.989,211000000.0
2008-04-11 21:15:00,79.985,80.068,79.978,80.038,236000000.0
2008-04-11 21:30:00,80.039,80.1,79.903,79.953,202400000.0
2008-04-11 21:45:00,79.961,80.066,79.935,80.033,217400000.0
2008-04-11 22:00:00,80.044,80.104,80.018,80.04,204600000.0
2008-04-11 22:15:00,80.043,80.132,80.025,80.086,192400000.0
2008-04-11 22:30:00,80.094,80.105,80.05,80.074,218200000.0
2008-04-11 22:45:00,80.067,80.067,79.966,80.008,206600000.0
2008-04-13 23:00:00,80.088,80.375,79.883,79.89,219400000.0
2008-04-13 23:15:00,79.887,79.963,79.842,79.875,205600000.0
2008-04-13 23:30:00,79.879,79.889,79.83,79.839,218800000.0
2008-04-13 23:45:00,79.835,79.912,79.809,79.867,173000000.0
2008-04-14 00:00:00,79.853,79.876,79.797,79.81,195600000.0
2008-04-14 00:15:00,79.806,79.826,79.748,79.758,247800000.0
2008-04-14 00:30:00,79.751,79.992,79.747,79.95,199800000.0
2008-04-14 00:45:00,79.846,79.882,79.678,79.803,224200000.0
2008-04-14 01:00:00,79.813,79.875,79.695,79.731,225600000.0
2008-04-14 01:15:00,79.734,79.828,79.731,79.828,204000000.0
2008-04-14 01:30:00,79.821,79.828,79.708,79.719,192400000.0
2008-04-14 01:45:00,79.725,79.727,79.557,79.628,213600000.0
2008-04-14 02:00:00,79.628,79.688,79.503,79.543,213600000.0
2008-04-14 02:15:00,79.543,79.648,79.452,79.596,193000000.0
2008-04-14 02:30:00,79.608,79.823,79.608,79.769,200800000.0
2008-04-14 02:45:00,79.762,79.783,79.659,79.67,223800000.0
2008-04-14 03:00:00,79.654,79.655,79.489,79.599,224000000.0
2008-04-14 03:15:00,79.566,79.69,79.546,79.664,201600000.0
2008-04-14 03:30:00,79.664,79.664,79.503,79.514,248600000.0
2008-04-14 03:45:00,79.507,79.65,79.476,79.643,193400000.0
2008-04-14 04:00:00,79.647,79.67,79.549,79.663,174600000.0
2008-04-14 04:15:00,79.666,79.737,79.66,79.728,231600000.0
2008-04-14 04:30:00,79.732,79.736,79.541,79.594,204000000.0
2008-04-14 04:45:00,79.583,79.664,79.547,79.659,233400000.0
2008-04-14 05:00:00,79.641,79.704,79.621,79.698,205600000.0
2008-04-14 05:15:00,79.696,79.748,79.668,79.688,218600000.0
2008-04-14 05:30:00,79.684,79.714,79.62,79.702,191800000.0
2008-04-14 05:45:00,79.71,79.724,79.638,79.715,205200000.0
2008-04-14 06:00:00,79.701,79.734,79.629,79.629,218000000.0
2008-04-14 06:15:00,79.612,79.631,79.47,79.529,202800000.0
2008-04-14 06:30:00,79.523,79.538,79.283,79.332,225400000.0
2008-04-14 06:45:00,79.337,79.423,79.323,79.396,209400000.0
2008-04-14 07:00:00,79.384,79.492,79.384,79.444,206400000.0
2008-04-14 07:15:00,79.44,79.455,79.359,79.38,196400000.0
2008-04-14 07:30:00,79.394,79.478,79.363,79.363,265600000.0
2008-04-14 07:45:00,79.386,79.546,79.316,79.529,264800000.0
2008-04-14 08:00:00,79.518,79.518,79.413,79.467,222400000.0
2008-04-14 08:15:00,79.464,79.645,79.46,79.618,191800000.0
2008-04-14 08:30:00,79.603,79.672,79.6,79.615,290400000.0
2008-04-14 08:45:00,79.607,79.645,79.413,79.416,356400000.0
2008-04-14 09:00:00,79.435,79.552,79.384,79.552,343400000.0
2008-04-14 09:15:00,79.559,79.642,79.499,79.612,739400000.0
2008-04-14 09:30:00,79.61,79.62,79.527,79.57,531400000.0
2008-04-14 09:45:00,79.569,79.578,79.385,79.464,438800000.0
2008-04-14 10:00:00,79.482,79.547,79.472,79.547,611600000.0
2008-04-14 10:15:00,79.561,79.647,79.535,79.545,550600000.0
2008-04-14 10:30:00,79.536,79.614,79.433,79.483,401600000.0
2008-04-14 10:45:00,79.472,79.588,79.441,79.574,626800000.0
2008-04-14 11:00:00,79.599,79.647,79.558,79.594,573200000.0
2008-04-14 11:15:00,79.601,79.798,79.601,79.792,592000000.0
2008-04-14 11:30:00,79.805,79.834,79.754,79.792,439000000.0
2008-04-14 11:45:00,79.799,79.925,79.778,79.897,600000000.0
2008-04-14 12:00:00,79.891,79.993,79.659,79.966,385400000.0
2008-04-14 12:15:00,79.944,79.949,79.608,79.661,608800000.0
2008-04-14 12:30:00,79.742,79.749,79.598,79.672,458000000.0
2008-04-14 12:45:00,79.659,79.729,79.593,79.644,337800000.0
2008-04-14 13:00:00,79.639,79.681,79.559,79.624,268000000.0
2008-04-14 13:15:00,79.606,79.637,79.531,79.55,368600000.0
2008-04-14 13:30:00,79.539,79.556,79.448,79.459,325600000.0
2008-04-14 13:45:00,79.46,79.465,79.327,79.327,371800000.0
2008-04-14 14:00:00,79.324,79.475,79.31,79.442,283000000.0
2008-04-14 14:15:00,79.444,79.607,79.408,79.469,312200000.0
2008-04-14 14:30:00,79.559,79.663,79.42,79.643,211600000.0
2008-04-14 14:45:00,79.623,79.839,79.623,79.67,206400000.0
2008-04-14 15:00:00,79.663,79.861,79.657,79.848,201200000.0
2008-04-14 15:15:00,79.86,79.86,79.704,79.809,210800000.0
2008-04-14 15:30:00,79.817,79.895,79.767,79.85,208800000.0
2008-04-14 15:45:00,79.855,79.868,79.665,79.668,192400000.0
2008-04-14 16:00:00,79.661,79.779,79.478,79.525,196400000.0
2008-04-14 16:15:00,79.504,79.572,79.407,79.438,193800000.0
2008-04-14 16:30:00,79.414,79.52,79.407,79.499,201400000.0
2008-04-14 16:45:00,79.492,79.524,79.296,79.382,216800000.0
2008-04-14 17:00:00,79.373,79.405,79.259,79.259,195200000.0
2008-04-14 17:15:00,79.266,79.307,79.191,79.269,186400000.0
2008-04-14 17:30:00,79.298,79.425,79.233,79.388,187600000.0
2008-04-14 17:45:00,79.4,79.422,79.227,79.391,187200000.0
2008-04-14 18:00:00,79.375,79.413,79.299,79.375,206400000.0
2008-04-14 18:15:00,79.367,79.419,79.269,79.419,187000000.0
2008-04-14 18:30:00,79.423,79.432,79.358,79.429,192000000.0
2008-04-14 18:45:00,79.47,79.738,79.463,79.622,193800000.0
2008-04-14 19:00:00,79.625,79.65,79.548,79.582,206200000.0
2008-04-14 19:15:00,79.581,79.616,79.491,79.531,205600000.0
2008-04-14 19:30:00,79.538,79.597,79.524,79.575,192800000.0
2008-04-14 19:45:00,79.58,79.58,79.44,79.49,192000000.0
2008-04-14 20:00:00,79.51,79.602,79.506,79.547,194000000.0
2008-04-14 20:15:00,79.559,79.749,79.559,79.673,189800000.0
2008-04-14 20:30:00,79.676,79.731,79.668,79.714,211600000.0
2008-04-14 20:45:00,79.694,79.762,79.612,79.633,184400000.0
2008-04-14 21:00:00,79.642,79.677,79.566,79.602,198600000.0
2008-04-14 21:15:00,79.598,79.656,79.576,79.644,199800000.0
2008-04-14 21:30:00,79.64,79.707,79.635,79.659,201400000.0
2008-04-14 21:45:00,79.672,79.724,79.578,79.705,195000000.0
2008-04-14 22:00:00,79.739,79.768,79.694,79.758,184400000.0
2008-04-14 22:15:00,79.755,79.844,79.736,79.823,194800000.0
2008-04-14 22:30:00,79.838,79.963,79.822,79.952,192800000.0
2008-04-14 22:45:00,79.938,80.001,79.915,79.987,190200000.0
2008-04-14 23:00:00,79.989,79.998,79.83,79.928,193600000.0
2008-04-14 23:15:00,79.93,80.013,79.918,79.974,198400000.0
2008-04-14 23:30:00,79.99,80.0,79.859,79.955,199200000.0
2008-04-14 23:45:00,79.937,80.148,79.907,80.125,178400000.0
2008-04-15 00:00:00,80.12,80.163,80.073,80.111,188000000.0
2008-04-15 00:15:00,80.105,80.121,79.987,79.997,190600000.0
2008-04-15 00:30:00,79.976,80.066,79.976,80.034,196000000.0
2008-04-15 00:45:00,79.946,79.996,79.8,79.967,197200000.0
2008-04-15 01:00:00,79.986,80.023,79.845,79.845,177400000.0
2008-04-15 01:15:00,79.848,79.987,79.848,79.976,193600000.0
2008-04-15 01:30:00,79.978,80.035,79.862,79.934,193000000.0
2008-04-15 01:45:00,79.924,79.937,79.839,79.844,211000000.0
2008-04-15 02:00:00,79.82,79.921,79.815,79.853,207000000.0
2008-04-15 02:15:00,79.857,79.87,79.787,79.82,193600000.0
2008-04-15 02:30:00,79.81,79.892,79.792,79.869,208600000.0
2008-04-15 02:45:00,79.871,79.953,79.838,79.886,225600000.0
2008-04-15 03:00:00,79.88,79.929,79.88,79.918,223400000.0
2008-04-15 03:15:00,79.919,79.981,79.899,79.899,200000000.0
2008-04-15 03:30:00,79.919,80.004,79.835,79.958,246600000.0
2008-04-15 03:45:00,79.964,80.085,79.964,80.077,195200000.0
2008-04-15 04:00:00,80.075,80.13,80.013,80.114,184200000.0
2008-04-15 04:15:00,80.127,80.221,80.126,80.213,230600000.0
2008-04-15 04:30:00,80.212,80.212,80.147,80.147,205200000.0
2008-04-15 04:45:00,80.139,80.151,80.07,80.082,233000000.0
2008-04-15 05:00:00,80.075,80.142,80.044,80.142,205800000.0
2008-04-15 05:15:00,80.155,80.246,80.155,80.173,217600000.0
2008-04-15 05:30:00,80.181,80.206,80.124,80.128,183400000.0
2008-04-15 05:45:00,80.129,80.164,80.081,80.132,204200000.0
2008-04-15 06:00:00,80.13,80.195,80.13,80.193,216400000.0
2008-04-15 06:15:00,80.191,80.253,80.116,80.208,203000000.0
2008-04-15 06:30:00,80.205,80.21,80.082,80.096,231400000.0
2008-04-15 06:45:00,80.093,80.109,80.062,80.093,210400000.0
2008-04-15 07:00:00,80.072,80.115,80.067,80.097,203000000.0
2008-04-15 07:15:00,80.09,80.117,80.038,80.093,193400000.0
2008-04-15 07:30:00,80.091,80.166,80.049,80.085,266400000.0
2008-04-15 07:45:00,80.095,80.183,80.032,80.166,264400000.0
2008-04-15 08:00:00,80.137,80.151,80.029,80.034,221200000.0
2008-04-15 08:15:00,80.01,80.06,79.96,79.991,190800000.0
2008-04-15 08:30:00,79.988,80.072,79.905,80.049,289400000.0
2008-04-15 08:45:00,80.06,80.201,80.021,80.178,352800000.0
2008-04-15 09:00:00,80.184,80.278,80.094,80.109,341000000.0
2008-04-15 09:15:00,80.09,80.09,79.863,79.881,738000000.0
2008-04-15 09:30:00,79.868,79.868,79.673,79.76,529000000.0
2008-04-15 09:45:00,79.739,79.762,79.621,79.621,437000000.0
2008-04-15 10:00:00,79.62,79.62,79.478,79.488,612400000.0
2008-04-15 10:15:00,79.488,79.527,79.451,79.485,550400000.0
2008-04-15 10:30:00,79.469,79.526,79.365,79.466,403400000.0
2008-04-15 10:45:00,79.468,79.468,79.164,79.256,624600000.0
2008-04-15 11:00:00,79.248,79.256,79.112,79.213,571400000.0
2008-04-15 11:15:00,79.214,79.254,79.176,79.236,591000000.0
2008-04-15 11:30:00,79.227,79.268,79.188,79.261,441400000.0
2008-04-15 11:45:00,79.264,79.369,79.212,79.36,601400000.0
2008-04-15 12:00:00,79.366,79.431,79.269,79.291,385200000.0
2008-04-15 12:15:00,79.3,79.357,79.212,79.23,608000000.0
2008-04-15 12:30:00,79.301,79.321,79.211,79.305,458200000.0
2008-04-15 12:45:00,79.302,79.338,79.22,79.254,338600000.0
2008-04-15 13:00:00,79.245,79.313,79.237,79.286,268200000.0
2008-04-15 13:15:00,79.287,79.291,79.167,79.21,366400000.0
2008-04-15 13:30:00,79.232,79.337,79.156,79.188,326400000.0
2008-04-15 13:45:00,79.187,79.288,79.14,79.177,370000000.0
2008-04-15 14:00:00,79.186,79.205,79.088,79.156,282000000.0
2008-04-15 14:15:00,79.168,79.257,79.111,79.161,312400000.0
2008-04-15 14:30:00,79.201,79.395,79.201,79.311,212000000.0
2008-04-15 14:45:00,79.318,79.452,79.318,79.37,206400000.0
2008-04-15 15:00:00,79.398,79.609,79.398,79.456,200400000.0
2008-04-15 15:15:00,79.468,79.626,79.452,79.528,210600000.0
2008-04-15 15:30:00,79.538,79.595,79.462,79.517,210400000.0
2008-04-15 15:45:00,79.496,79.499,79.399,79.447,191800000.0
2008-04-15 16:00:00,79.438,79.475,79.333,79.333,196800000.0
2008-04-15 16:15:00,79.327,79.413,79.259,79.266,193400000.0
2008-04-15 16:30:00,79.28,79.444,79.28,79.425,201800000.0
2008-04-15 16:45:00,79.426,79.486,79.352,79.449,217400000.0
2008-04-15 17:00:00,79.433,79.447,79.312,79.332,195000000.0
2008-04-15 17:15:00,79.319,79.406,79.255,79.296,187400000.0
2008-04-15 17:30:00,79.303,79.357,79.293,79.343,186000000.0
2008-04-15 17:45:00,79.344,79.442,79.339,79.419,185600000.0
2008-04-15 18:00:00,79.415,79.497,79.333,79.463,206800000.0
2008-04-15 18:15:00,79.44,79.47,79.349,79.47,187200000.0
2008-04-15 18:30:00,79.492,79.565,79.485,79.523,190800000.0
2008-04-15 18:45:00,79.512,79.569,79.501,79.553,195600000.0
2008-04-15 19:00:00,79.54,79.657,79.54,79.647,206800000.0
2008-04-15 19:15:00,79.66,79.765,79.66,79.762,206200000.0
2008-04-15 19:30:00,79.773,79.811,79.682,79.732,192400000.0
2008-04-15 19:45:00,79.717,79.823,79.717,79.775,191800000.0
2008-04-15 20:00:00,79.777,79.801,79.711,79.711,195600000.0
2008-04-15 20:15:00,79.722,79.722,79.653,79.672,188000000.0
2008-04-15 20:30:00,79.684,79.743,79.644,79.644,211000000.0
2008-04-15 20:45:00,79.649,79.667,79.579,79.628,183400000.0
2008-04-15 21:00:00,79.624,79.75,79.619,79.741,187200000.0
2008-04-15 21:15:00,79.738,79.786,79.668,79.768,200000000.0
2008-04-15 21:30:00,79.784,79.83,79.685,79.724,194000000.0
2008-04-15 21:45:00,79.745,79.745,79.619,79.725,200400000.0
2008-04-15 22:00:00,79.743,79.762,79.64,79.753,190400000.0
2008-04-15 22:15:00,79.745,79.964,79.726,79.953,195400000.0
2008-04-15 22:30:00,79.96,80.043,79.882,79.953,195000000.0
2008-04-15 22:45:00,79.949,80.012,79.893,80.012,188600000.0
2008-04-15 23:00:00,80.013,80.188,80.01,80.138,192400000.0
2008-04-15 23:15:00,80.132,80.15,80.006,80.104,198600000.0
2008-04-15 23:30:00,80.102,80.102,79.942,80.025,183200000.0
2008-04-15 23:45:00,80.011,80.115,79.918,80.025,196000000.0
2008-04-16 00:00:00,80.05,80.099,80.05,80.07,185600000.0
2008-04-16 00:15:00,80.068,80.088,79.958,79.968,200200000.0
2008-04-16 00:30:00,79.943,80.04,79.943,80.005,196200000.0
2008-04-16 00:45:00,80.011,80.032,79.838,79.844,198600000.0
2008-04-16 01:00:00,79.852,79.918,79.817,79.884,183400000.0
2008-04-16 01:15:00,79.873,79.913,79.838,79.864,192800000.0
2008-04-16 01:30:00,79.865,79.883,79.742,79.876,193400000.0
2008-04-16 01:45:00,79.882,79.882,79.802,79.806,211000000.0
2008-04-16 02:00:00,79.797,79.872,79.789,79.867,207400000.0
2008-04-16 02:15:00,79.863,79.939,79.835,79.909,193600000.0
2008-04-16 02:30:00,79.906,79.945,79.89,79.929,198600000.0
2008-04-16 02:45:00,79.922,79.922,79.818,79.825,226000000.0
2008-04-16 03:00:00,79.819,79.893,79.776,79.89,224800000.0
2008-04-16 03:15:00,79.909,79.934,79.853,79.873,200000000.0
2008-04-16 03:30:00,79.879,79.885,79.8,79.816,246200000.0
2008-04-16 03:45:00,79.825,79.864,79.747,79.758,194400000.0
2008-04-16 04:00:00,79.762,79.786,79.618,79.633,170600000.0
2008-04-16 04:15:00,79.638,79.661,79.585,79.631,230600000.0
2008-04-16 04:30:00,79.633,79.641,79.568,79.623,206400000.0
2008-04-16 04:45:00,79.626,79.787,79.614,79.723,233000000.0
2008-04-16 05:00:00,79.722,79.79,79.719,79.773,206400000.0
2008-04-16 05:15:00,79.775,79.801,79.741,79.773,208000000.0
2008-04-16 05:30:00,79.76,79.797,79.711,79.711,184800000.0
2008-04-16 05:45:00,79.709,79.728,79.665,79.699,205600000.0
2008-04-16 06:00:00,79.704,79.72,79.67,79.689,218200000.0
2008-04-16 06:15:00,79.688,79.763,79.583,79.757,203200000.0
2008-04-16 06:30:00,79.763,79.774,79.671,79.673,224800000.0
2008-04-16 06:45:00,79.671,79.773,79.664,79.746,210400000.0
2008-04-16 07:00:00,79.742,79.821,79.739,79.784,204000000.0
2008-04-16 07:15:00,79.787,79.804,79.714,79.746,195400000.0
2008-04-16 07:30:00,79.752,79.781,79.715,79.753,265400000.0
2008-04-16 07:45:00,79.759,79.773,79.668,79.737,263800000.0
2008-04-16 08:00:00,79.738,79.797,79.674,79.705,222200000.0
2008-04-16 08:15:00,79.682,79.82,79.675,79.82,191400000.0
2008-04-16 08:30:00,79.817,79.873,79.769,79.786,288200000.0
2008-04-16 08:45:00,79.778,79.837,79.742,79.797,354400000.0
2008-04-16 09:00:00,79.803,79.939,79.737,79.903,341000000.0
2008-04-16 09:15:00,79.888,79.889,79.775,79.889,740800000.0
2008-04-16 09:30:00,79.897,79.986,79.796,79.986,528600000.0
2008-04-16 09:45:00,79.999,80.003,79.858,79.858,436000000.0
2008-04-16 10:00:00,79.83,79.891,79.789,79.789,611000000.0
2008-04-16 10:15:00,79.793,79.865,79.779,79.831,551600000.0
2008-04-16 10:30:00,79.83,79.89,79.787,79.83,402800000.0
2008-04-16 10:45:00,79.834,79.848,79.757,79.787,626600000.0
2008-04-16 11:00:00,79.772,79.772,79.492,79.557,572400000.0
2008-04-16 11:15:00,79.578,79.58,79.458,79.512,592600000.0
2008-04-16 11:30:00,79.531,79.596,79.452,79.488,438800000.0
2008-04-16 11:45:00,79.479,79.619,79.459,79.609,603800000.0
2008-04-16 12:00:00,79.586,79.595,79.37,79.37,384000000.0
2008-04-16 12:15:00,79.364,79.489,79.323,79.353,609400000.0
2008-04-16 12:30:00,79.436,79.489,79.346,79.475,461000000.0
2008-04-16 12:45:00,79.471,79.581,79.436,79.581,340000000.0
2008-04-16 13:00:00,79.599,79.758,79.596,79.732,269000000.0
2008-04-16 13:15:00,79.681,79.794,79.632,79.724,368000000.0
2008-04-16 13:30:00,79.727,79.791,79.718,79.75,325200000.0
2008-04-16 13:45:00,79.76,79.767,79.69,79.705,372200000.0
2008-04-16 14:00:00,79.713,79.744,79.661,79.736,283800000.0
2008-04-16 14:15:00,79.748,79.812,79.724,79.755,311600000.0
2008-04-16 14:30:00,79.718,79.785,79.614,79.767,211000000.0
2008-04-16 14:45:00,79.769,80.03,79.769,79.921,205800000.0
2008-04-16 15:00:00,79.907,79.93,79.835,79.881,200400000.0
2008-04-16 15:15:00,79.909,80.006,79.859,79.885,212000000.0
2008-04-16 15:30:00,79.904,79.94,79.756,79.772,209400000.0
2008-04-16 15:45:00,79.789,79.807,79.682,79.682,190000000.0
2008-04-16 16:00:00,79.685,79.774,79.645,79.764,196600000.0
2008-04-16 16:15:00,79.768,79.959,79.768,79.845,194800000.0
2008-04-16 16:30:00,79.841,79.895,79.755,79.822,201600000.0
2008-04-16 16:45:00,79.862,80.024,79.827,80.019,217600000.0
2008-04-16 17:00:00,79.991,80.137,79.849,80.04,195400000.0
2008-04-16 17:15:00,80.064,80.144,80.029,80.109,187200000.0
2008-04-16 17:30:00,80.116,80.239,80.057,80.057,188000000.0
2008-04-16 17:45:00,80.054,80.17,80.02,80.167,186600000.0
2008-04-16 18:00:00,80.204,80.311,80.032,80.231,206800000.0
2008-04-16 18:15:00,80.225,80.333,80.182,80.291,186400000.0
2008-04-16 18:30:00,80.269,80.356,80.197,80.197,192200000.0
2008-04-16 18:45:00,80.198,80.253,80.162,80.162,196000000.0
2008-04-16 19:00:00,80.159,80.249,80.158,80.218,206400000.0
2008-04-16 19:15:00,80.232,80.269,80.111,80.193,202800000.0
2008-04-16 19:30:00,80.206,80.25,80.124,80.171,194800000.0
2008-04-16 19:45:00,80.183,80.227,80.178,80.222,192400000.0
2008-04-16 20:00:00,80.191,80.249,80.17,80.177,195600000.0
2008-04-16 20:15:00,80.185,80.255,80.169,80.218,187000000.0
2008-04-16 20:30:00,80.218,80.358,80.215,80.314,213600000.0
2008-04-16 20:45:00,80.314,80.317,80.228,80.286,185600000.0
2008-04-16 21:00:00,80.275,80.336,80.245,80.32,189800000.0
2008-04-16 21:15:00,80.314,80.332,80.242,80.278,199200000.0
2008-04-16 21:30:00,80.266,80.266,80.201,80.235,194000000.0
2008-04-16 21:45:00,80.261,80.309,80.195,80.259,195000000.0
2008-04-16 22:00:00,80.256,80.478,80.253,80.426,194800000.0
2008-04-16 22:15:00,80.442,80.488,80.398,80.427,195400000.0
2008-04-16 22:30:00,80.434,80.536,80.416,80.536,195600000.0
2008-04-16 22:45:00,80.539,80.642,80.413,80.642,190800000.0
2008-04-16 23:00:00,80.624,80.681,80.591,80.634,193600000.0
2008-04-16 23:15:00,80.635,80.648,80.502,80.614,188000000.0
2008-04-16 23:30:00,80.604,80.659,80.528,80.614,179800000.0
2008-04-16 23:45:00,80.616,80.65,80.504,80.635,195000000.0
2008-04-17 00:00:00,80.641,80.673,80.625,80.654,188400000.0
2008-04-17 00:15:00,80.648,80.653,80.486,80.59,190800000.0
2008-04-17 00:30:00,80.595,80.631,80.546,80.547,197000000.0
2008-04-17 00:45:00,80.55,80.654,80.546,80.636,198400000.0
2008-04-17 01:00:00,80.652,80.666,80.541,80.612,187200000.0
2008-04-17 01:15:00,80.635,80.663,80.542,80.542,193800000.0
2008-04-17 01:30:00,80.533,80.554,80.389,80.507,194000000.0
2008-04-17 01:45:00,80.513,80.576,80.513,80.551,210000000.0
2008-04-17 02:00:00,80.563,80.622,80.513,80.583,208000000.0
2008-04-17 02:15:00,80.589,80.589,80.436,80.451,191000000.0
2008-04-17 02:30:00,80.47,80.565,80.456,80.559,205800000.0
2008-04-17 02:45:00,80.567,80.57,80.448,80.555,225400000.0
2008-04-17 03:00:00,80.533,80.605,80.514,80.517,223800000.0
2008-04-17 03:15:00,80.531,80.574,80.494,80.506,200400000.0
2008-04-17 03:30:00,80.527,80.561,80.473,80.5,248400000.0
2008-04-17 03:45:00,80.504,80.531,80.401,80.428,195600000.0
2008-04-17 04:00:00,80.435,80.449,80.375,80.385,171400000.0
2008-04-17 04:15:00,80.388,80.476,80.385,80.476,231400000.0
2008-04-17 04:30:00,80.481,80.506,80.459,80.469,192400000.0
2008-04-17 04:45:00,80.469,80.512,80.447,80.5,233200000.0
2008-04-17 05:00:00,80.492,80.551,80.47,80.494,207600000.0
2008-04-17 05:15:00,80.483,80.527,80.483,80.497,214800000.0
2008-04-17 05:30:00,80.47,80.549,80.47,80.528,184400000.0
2008-04-17 05:45:00,80.534,80.584,80.522,80.527,204000000.0
2008-04-17 06:00:00,80.53,80.537,80.447,80.491,216400000.0
2008-04-17 06:15:00,80.486,80.566,80.448,80.566,202600000.0
2008-04-17 06:30:00,80.582,80.61,80.509,80.573,224400000.0
2008-04-17 06:45:00,80.553,80.585,80.494,80.549,212000000.0
2008-04-17 07:00:00,80.554,80.643,80.519,80.606,212800000.0
2008-04-17 07:15:00,80.605,80.73,80.605,80.73,200600000.0
2008-04-17 07:30:00,80.741,80.744,80.651,80.651,265800000.0
2008-04-17 07:45:00,80.658,80.711,80.595,80.711,264200000.0
2008-04-17 08:00:00,80.726,80.732,80.615,80.678,223400000.0
2008-04-17 08:15:00,80.674,80.724,80.639,80.665,192800000.0
2008-04-17 08:30:00,80.65,80.681,80.506,80.52,290600000.0
2008-04-17 08:45:00,80.544,80.6,80.504,80.548,356000000.0
2008-04-17 09:00:00,80.554,80.672,80.554,80.645,342400000.0
2008-04-17 09:15:00,80.634,80.655,80.595,80.631,741600000.0
2008-04-17 09:30:00,80.625,80.724,80.567,80.567,529200000.0
2008-04-17 09:45:00,80.579,80.689,80.539,80.685,439000000.0
2008-04-17 10:00:00,80.696,80.752,80.635,80.726,612800000.0
2008-04-17 10:15:00,80.724,80.725,80.596,80.635,552600000.0
2008-04-17 10:30:00,80.631,80.631,80.441,80.441,402600000.0
2008-04-17 10:45:00,80.442,80.451,80.307,80.446,626400000.0
2008-04-17 11:00:00,80.454,80.484,80.372,80.399,572400000.0
2008-04-17 11:15:00,80.409,80.525,80.398,80.48,591200000.0
2008-04-17 11:30:00,80.465,80.587,80.454,80.581,442000000.0
2008-04-17 11:45:00,80.569,80.631,80.516,80.583,602400000.0
2008-04-17 12:00:00,80.564,80.637,80.535,80.6,383200000.0
2008-04-17 12:15:00,80.627,80.864,80.614,80.736,608400000.0
2008-04-17 12:30:00,80.798,80.798,80.606,80.656,456000000.0
2008-04-17 12:45:00,80.722,80.809,80.722,80.759,333000000.0
2008-04-17 13:00:00,80.732,80.735,80.631,80.657,268600000.0
2008-04-17 13:15:00,80.647,80.664,80.541,80.646,368200000.0
2008-04-17 13:30:00,80.657,80.722,80.587,80.658,325200000.0
2008-04-17 13:45:00,80.654,80.748,80.615,80.671,371000000.0
2008-04-17 14:00:00,80.663,80.743,80.547,80.617,281800000.0
2008-04-17 14:15:00,80.601,80.601,80.35,80.419,312800000.0
2008-04-17 14:30:00,80.454,80.54,80.397,80.47,211200000.0
2008-04-17 14:45:00,80.474,80.49,80.31,80.353,205000000.0
2008-04-17 15:00:00,80.351,80.366,80.22,80.366,202000000.0
2008-04-17 15:15:00,80.347,80.386,80.284,80.313,210800000.0
2008-04-17 15:30:00,80.327,80.368,80.286,80.359,210000000.0
2008-04-17 15:45:00,80.345,80.383,80.278,80.313,191400000.0
2008-04-17 16:00:00,80.249,80.517,80.039,80.508,195800000.0
2008-04-17 16:15:00,80.514,80.554,80.461,80.5,193400000.0
2008-04-17 16:30:00,80.483,80.54,80.405,80.405,201400000.0
2008-04-17 16:45:00,80.414,80.488,80.323,80.467,216200000.0
2008-04-17 17:00:00,80.437,80.54,80.352,80.534,196000000.0
2008-04-17 17:15:00,80.551,80.607,80.497,80.508,186600000.0
2008-04-17 17:30:00,80.507,80.532,80.434,80.514,187200000.0
2008-04-17 17:45:00,80.506,80.551,80.443,80.518,187600000.0
2008-04-17 18:00:00,80.525,80.559,80.424,80.559,207200000.0
2008-04-17 18:15:00,80.572,80.645,80.455,80.597,188000000.0
2008-04-17 18:30:00,80.603,80.693,80.589,80.676,192600000.0
2008-04-17 18:45:00,80.686,80.73,80.647,80.72,195000000.0
2008-04-17 19:00:00,80.721,80.943,80.721,80.886,204600000.0
2008-04-17 19:15:00,80.89,80.894,80.79,80.841,204600000.0
2008-04-17 19:30:00,80.843,80.852,80.732,80.771,198200000.0
2008-04-17 19:45:00,80.77,80.839,80.737,80.752,192000000.0
2008-04-17 20:00:00,80.746,80.75,80.57,80.613,196400000.0
2008-04-17 20:15:00,80.613,80.742,80.591,80.699,187200000.0
2008-04-17 20:30:00,80.702,80.752,80.646,80.688,213200000.0
2008-04-17 20:45:00,80.688,80.743,80.618,80.72,186400000.0
2008-04-17 21:00:00,80.714,80.864,80.654,80.839,188000000.0
2008-04-17 21:15:00,80.843,80.886,80.817,80.817,199200000.0
2008-04-17 21:30:00,80.805,80.816,80.747,80.791,202400000.0
2008-04-17 21:45:00,80.805,80.863,80.757,80.757,199000000.0
2008-04-17 22:00:00,80.756,80.977,80.734,80.947,182400000.0
2008-04-17 22:15:00,80.961,81.105,80.954,81.105,195400000.0
2008-04-17 22:30:00,81.112,81.124,81.002,81.028,193800000.0
2008-04-17 22:45:00,81.027,81.101,80.991,80.994,189800000.0
2008-04-17 23:00:00,80.946,81.043,80.933,81.014,193600000.0
2008-04-17 23:15:00,81.008,81.016,80.897,80.942,198800000.0
2008-04-17 23:30:00,80.947,80.947,80.825,80.93,186000000.0
2008-04-17 23:45:00,80.882,80.914,80.799,80.812,181200000.0
2008-04-18 00:00:00,80.805,80.851,80.762,80.842,189000000.0
2008-04-18 00:15:00,80.831,80.946,80.825,80.924,190200000.0
2008-04-18 00:30:00,80.896,80.915,80.838,80.863,183200000.0
2008-04-18 00:45:00,80.853,81.025,80.833,81.001,198200000.0
2008-04-18 01:00:00,81.006,81.106,80.961,81.051,185400000.0
2008-04-18 01:15:00,81.043,81.087,81.022,81.028,192200000.0
2008-04-18 01:30:00,81.035,81.036,80.902,80.965,193800000.0
2008-04-18 01:45:00,80.968,80.968,80.821,80.93,211800000.0
2008-04-18 02:00:00,80.928,81.003,80.899,80.975,207800000.0
2008-04-18 02:15:00,80.957,80.957,80.891,80.925,192800000.0
2008-04-18 02:30:00,80.932,81.005,80.932,80.988,207000000.0
2008-04-18 02:45:00,80.988,81.033,80.963,81.011,225200000.0
2008-04-18 03:00:00,81.023,81.328,81.009,81.239,224400000.0
2008-04-18 03:15:00,81.24,81.33,81.154,81.157,200200000.0
2008-04-18 03:30:00,81.16,81.16,81.052,81.07,247800000.0
2008-04-18 03:45:00,81.077,81.164,81.058,81.16,194800000.0
2008-04-18 04:00:00,81.161,81.214,81.081,81.111,171600000.0
2008-04-18 04:15:00,81.114,81.136,81.088,81.108,231600000.0
2008-04-18 04:30:00,81.137,81.14,81.041,81.073,205400000.0
2008-04-18 04:45:00,81.096,81.112,80.978,80.998,234000000.0
2008-04-18 05:00:00,80.996,81.045,80.984,81.034,206800000.0
2008-04-18 05:15:00,81.031,81.037,80.973,81.018,218000000.0
2008-04-18 05:30:00,80.992,81.038,80.95,80.964,191400000.0
2008-04-18 05:45:00,80.976,81.003,80.938,80.996,204000000.0
2008-04-18 06:00:00,80.998,81.039,80.967,80.967,225400000.0
2008-04-18 06:15:00,80.96,80.99,80.848,80.99,203800000.0
2008-04-18 06:30:00,80.934,80.995,80.929,80.951,224800000.0
2008-04-18 06:45:00,80.95,81.033,80.95,81.007,211200000.0
2008-04-18 07:00:00,81.02,81.03,80.96,81.019,203600000.0
2008-04-18 07:15:00,81.018,81.039,80.956,80.997,183400000.0
2008-04-18 07:30:00,80.988,81.109,80.965,81.079,266000000.0
2008-04-18 07:45:00,81.107,81.156,81.029,81.154,263600000.0
2008-04-18 08:00:00,81.147,81.153,81.052,81.052,221800000.0
2008-04-18 08:15:00,81.066,81.113,81.02,81.11,191200000.0
2008-04-18 08:30:00,81.105,81.105,81.022,81.087,289400000.0
2008-04-18 08:45:00,81.079,81.114,81.019,81.073,354000000.0
2008-04-18 09:00:00,81.089,81.122,81.054,81.08,343000000.0
2008-04-18 09:15:00,81.072,81.102,81.004,81.032,734600000.0
2008-04-18 09:30:00,81.017,81.109,80.992,81.06,529400000.0
2008-04-18 09:45:00,81.039,81.169,81.03,81.146,437200000.0
2008-04-18 10:00:00,81.15,81.213,81.109,81.109,612400000.0
2008-04-18 10:15:00,81.087,81.091,81.014,81.046,550600000.0
2008-04-18 10:30:00,81.047,81.047,80.951,80.988,404200000.0
2008-04-18 10:45:00,80.987,81.006,80.944,80.986,626200000.0
2008-04-18 11:00:00,80.976,81.032,80.946,80.958,573000000.0
2008-04-18 11:15:00,80.969,81.05,80.913,80.996,592200000.0
2008-04-18 11:30:00,81.003,81.052,80.974,81.031,437600000.0
2008-04-18 11:45:00,81.033,81.039,80.913,81.001,600400000.0
2008-04-18 12:00:00,81.033,81.092,80.994,81.064,385600000.0
2008-04-18 12:15:00,81.098,81.166,80.887,80.927,607400000.0
2008-04-18 12:30:00,80.949,81.499,80.881,81.449,459800000.0
2008-04-18 12:45:00,81.45,81.509,81.398,81.508,332000000.0
2008-04-18 13:00:00,81.493,81.591,81.454,81.579,268400000.0
2008-04-18 13:15:00,81.584,81.616,81.497,81.605,364600000.0
2008-04-18 13:30:00,81.617,81.962,81.601,81.93,325000000.0
2008-04-18 13:45:00,81.946,82.196,81.881,82.196,374000000.0
2008-04-18 14:00:00,82.188,82.188,81.909,82.041,280200000.0
2008-04-18 14:15:00,82.053,82.209,82.032,82.054,312400000.0
2008-04-18 14:30:00,82.049,82.254,81.926,82.214,211200000.0
2008-04-18 14:45:00,82.186,82.291,82.181,82.236,207600000.0
2008-04-18 15:00:00,82.228,82.248,82.067,82.217,201400000.0
2008-04-18 15:15:00,82.234,82.254,82.067,82.159,212000000.0
2008-04-18 15:30:00,82.175,82.301,82.163,82.212,210000000.0
2008-04-18 15:45:00,82.226,82.34,82.176,82.328,192000000.0
2008-04-18 16:00:00,82.31,82.31,82.03,82.154,196200000.0
2008-04-18 16:15:00,82.138,82.229,82.016,82.059,193600000.0
2008-04-18 16:30:00,82.077,82.19,82.01,82.162,201400000.0
2008-04-18 16:45:00,82.164,82.209,81.985,82.022,216200000.0
2008-04-18 17:00:00,82.029,82.316,82.029,82.152,194600000.0
2008-04-18 17:15:00,82.133,82.201,81.964,82.188,187200000.0
2008-04-18 17:30:00,82.174,82.21,82.02,82.129,185200000.0
2008-04-18 17:45:00,82.143,82.253,82.084,82.225,185800000.0
2008-04-18 18:00:00,82.241,82.262,82.148,82.207,206400000.0
2008-04-18 18:15:00,82.196,82.29,82.174,82.281,187000000.0
2008-04-18 18:30:00,82.275,82.315,82.225,82.27,191600000.0
2008-04-18 18:45:00,82.277,82.339,82.175,82.175,195600000.0
2008-04-18 19:00:00,82.148,82.148,82.041,82.041,206400000.0
2008-04-18 19:15:00,82.043,82.101,82.028,82.028,204200000.0
2008-04-18 19:30:00,82.038,82.048,81.939,81.985,196600000.0
2008-04-18 19:45:00,81.989,82.122,81.989,82.075,191400000.0
2008-04-18 20:00:00,82.066,82.072,81.978,82.044,195200000.0
2008-04-18 20:15:00,82.038,82.212,82.015,82.156,186000000.0
2008-04-18 20:30:00,82.155,82.167,81.983,82.145,213000000.0
2008-04-18 20:45:00,82.159,82.159,81.931,82.029,177800000.0
2008-04-18 21:00:00,82.02,82.034,81.908,81.937,198800000.0
2008-04-18 21:15:00,81.927,81.939,81.802,81.899,199600000.0
2008-04-18 21:30:00,81.906,81.906,81.821,81.859,197200000.0
2008-04-18 21:45:00,81.873,82.007,81.768,81.985,195600000.0
2008-04-18 22:00:00,81.988,82.019,81.941,81.97,185000000.0
2008-04-18 22:15:00,81.972,81.972,81.924,81.943,194200000.0
2008-04-18 22:30:00,81.945,81.978,81.87,81.886,194600000.0
2008-04-18 22:45:00,81.886,81.913,81.842,81.844,190000000.0
2008-04-20 23:00:00,81.956,81.979,81.797,81.921,194400000.0
2008-04-20 23:15:00,81.914,82.024,81.908,82.005,198800000.0
2008-04-20 23:30:00,82.029,82.091,81.939,82.04,193600000.0
2008-04-20 23:45:00,82.032,82.059,81.869,82.015,182800000.0
2008-04-21 00:00:00,82.021,82.044,81.96,81.981,188200000.0
2008-04-21 00:15:00,81.975,82.026,81.92,82.026,190600000.0
2008-04-21 00:30:00,82.037,82.106,82.021,82.085,196800000.0
2008-04-21 00:45:00,82.088,82.22,82.077,82.193,197800000.0
2008-04-21 01:00:00,82.191,82.239,82.125,82.231,183200000.0
2008-04-21 01:15:00,82.228,82.275,82.17,82.234,194400000.0
2008-04-21 01:30:00,82.228,82.23,82.071,82.1,194000000.0
2008-04-21 01:45:00,82.086,82.178,82.086,82.111,210600000.0
2008-04-21 02:00:00,82.111,82.156,82.094,82.115,211000000.0
2008-04-21 02:15:00,82.115,82.134,82.024,82.097,193600000.0
2008-04-21 02:30:00,82.101,82.114,82.055,82.061,186600000.0
2008-04-21 02:45:00,82.064,82.108,81.967,82.068,177000000.0
2008-04-21 03:00:00,82.071,82.178,82.071,82.116,199800000.0
2008-04-21 03:15:00,82.133,82.143,82.054,82.101,196800000.0
2008-04-21 03:30:00,82.089,82.122,81.995,82.03,192400000.0
2008-04-21 03:45:00,82.023,82.108,81.995,82.059,186400000.0
2008-04-21 04:00:00,82.081,82.108,81.981,82.072,196800000.0
2008-04-21 04:15:00,82.082,82.108,81.994,82.09,186600000.0
2008-04-21 04:30:00,82.078,82.108,81.988,82.058,197600000.0
2008-04-21 04:45:00,82.059,82.059,82.007,82.039,181200000.0
2008-04-21 05:00:00,82.044,82.05,81.992,82.005,190400000.0
2008-04-21 05:15:00,82.033,82.055,82.006,82.04,179400000.0
2008-04-21 05:30:00,82.025,82.054,82.002,82.039,187600000.0
2008-04-21 05:45:00,82.047,82.089,81.975,82.062,188200000.0
2008-04-21 06:00:00,82.051,82.09,81.961,82.015,199400000.0
2008-04-21 06:15:00,82.005,82.031,81.98,82.004,203000000.0
2008-04-21 06:30:00,82.026,82.086,81.975,82.008,200400000.0
2008-04-21 06:45:00,82.011,82.121,82.001,82.121,184000000.0
2008-04-21 07:00:00,82.136,82.138,82.045,82.124,176400000.0
2008-04-21 07:15:00,82.127,82.159,82.085,82.15,222400000.0
2008-04-21 07:30:00,82.145,82.153,82.07,82.07,175400000.0
2008-04-21 07:45:00,82.05,82.129,82.05,82.112,195200000.0
2008-04-21 08:00:00,82.126,82.159,82.09,82.141,191400000.0
2008-04-21 08:15:00,82.152,82.269,82.141,82.256,196800000.0
2008-04-21 08:30:00,82.26,82.369,82.221,82.358,210600000.0
2008-04-21 08:45:00,82.365,82.394,82.272,82.355,205600000.0
2008-04-21 09:00:00,82.35,82.351,82.164,82.194,195000000.0
2008-04-21 09:15:00,82.201,82.281,82.125,82.149,192600000.0
2008-04-21 09:30:00,82.164,82.238,82.03,82.03,187000000.0
2008-04-21 09:45:00,82.031,82.031,81.796,81.796,205600000.0
2008-04-21 10:00:00,81.777,81.938,81.696,81.919,177000000.0
2008-04-21 10:15:00,81.917,81.991,81.831,81.952,187200000.0
2008-04-21 10:30:00,81.916,82.056,81.882,82.05,187200000.0
2008-04-21 10:45:00,82.049,82.073,81.914,81.983,194000000.0
2008-04-21 11:00:00,81.983,82.078,81.955,82.044,217400000.0
2008-04-21 11:15:00,82.041,82.086,82.008,82.031,202000000.0
2008-04-21 11:30:00,82.04,82.05,81.964,82.008,192200000.0
2008-04-21 11:45:00,81.995,82.069,81.982,82.053,195600000.0
2008-04-21 12:00:00,82.046,82.05,81.975,82.016,191800000.0
2008-04-21 12:15:00,82.013,82.05,81.977,82.011,209000000.0
2008-04-21 12:30:00,81.966,81.977,81.818,81.873,210200000.0
2008-04-21 12:45:00,81.879,81.89,81.728,81.785,202000000.0
2008-04-21 13:00:00,81.793,81.793,81.548,81.687,207600000.0
2008-04-21 13:15:00,81.713,81.88,81.675,81.855,209400000.0
2008-04-21 13:30:00,81.881,81.982,81.804,81.919,311600000.0
2008-04-21 13:45:00,81.933,81.989,81.894,81.907,282400000.0
2008-04-21 14:00:00,81.907,82.008,81.877,81.994,372400000.0
2008-04-21 14:15:00,82.0,82.187,81.949,82.187,325200000.0
2008-04-21 14:30:00,82.176,82.287,82.159,82.222,366000000.0
2008-04-21 14:45:00,82.217,82.277,82.177,82.247,269000000.0
2008-04-21 15:00:00,82.247,82.247,82.087,82.095,332400000.0
2008-04-21 15:15:00,82.106,82.151,82.061,82.147,457600000.0
2008-04-21 15:30:00,82.077,82.327,82.077,82.321,607400000.0
2008-04-21 15:45:00,82.355,82.368,82.285,82.295,383000000.0
2008-04-21 16:00:00,82.282,82.294,82.207,82.263,601800000.0
2008-04-21 16:15:00,82.249,82.249,81.934,81.957,440000000.0
2008-04-21 16:30:00,81.957,82.034,81.927,82.003,592800000.0
2008-04-21 16:45:00,81.992,82.018,81.796,81.796,573600000.0
2008-04-21 17:00:00,81.776,82.007,81.77,81.983,627200000.0
2008-04-21 17:15:00,81.979,82.131,81.909,81.976,398800000.0
2008-04-21 17:30:00,81.957,81.991,81.853,81.902,551400000.0
2008-04-21 17:45:00,81.906,81.984,81.858,81.973,613600000.0
2008-04-21 18:00:00,81.981,82.028,81.835,81.842,438200000.0
2008-04-21 18:15:00,81.863,81.941,81.824,81.848,529600000.0
2008-04-21 18:30:00,81.881,81.903,81.801,81.842,739200000.0
2008-04-21 18:45:00,81.837,81.851,81.775,81.849,342800000.0
2008-04-21 19:00:00,81.856,81.912,81.83,81.846,352800000.0
2008-04-21 19:15:00,81.823,81.902,81.814,81.852,289400000.0
2008-04-21 19:30:00,81.854,81.879,81.809,81.818,192400000.0
2008-04-21 19:45:00,81.825,81.856,81.811,81.839,204200000.0
2008-04-21 20:00:00,81.836,81.836,81.736,81.794,263800000.0
2008-04-21 20:15:00,81.789,81.807,81.702,81.706,266000000.0
2008-04-21 20:30:00,81.721,81.807,81.721,81.782,202000000.0
2008-04-21 20:45:00,81.778,81.837,81.756,81.757,210000000.0
2008-04-21 21:00:00,81.731,81.773,81.701,81.769,211200000.0
2008-04-21 21:15:00,81.765,81.855,81.757,81.835,229400000.0
2008-04-21 21:30:00,81.825,81.868,81.741,81.857,203400000.0
2008-04-21 21:45:00,81.87,81.931,81.84,81.88,217000000.0
2008-04-21 22:00:00,81.9,81.924,81.861,81.87,204200000.0
2008-04-21 22:15:00,81.875,81.904,81.846,81.858,193600000.0
2008-04-21 22:30:00,81.87,81.883,81.821,81.829,202600000.0
2008-04-21 22:45:00,81.847,81.967,81.847,81.898,205000000.0
2008-04-21 23:00:00,81.915,81.953,81.878,81.953,228200000.0
2008-04-21 23:15:00,81.952,81.959,81.924,81.958,191400000.0
2008-04-21 23:30:00,81.944,81.945,81.838,81.872,232000000.0
2008-04-21 23:45:00,81.881,81.914,81.785,81.893,154600000.0
2008-04-22 00:00:00,81.889,81.912,81.839,81.892,194000000.0
2008-04-22 00:15:00,81.886,81.949,81.858,81.923,247200000.0
2008-04-22 00:30:00,81.866,82.0,81.866,81.989,200400000.0
2008-04-22 00:45:00,81.978,82.024,81.947,81.998,224600000.0
2008-04-22 01:00:00,82.012,82.082,81.982,82.015,217000000.0
2008-04-22 01:15:00,82.019,82.125,82.019,82.103,201000000.0
2008-04-22 01:30:00,82.09,82.09,82.027,82.052,193000000.0
2008-04-22 01:45:00,82.04,82.042,81.917,82.031,208200000.0
2008-04-22 02:00:00,82.052,82.116,81.991,82.016,210000000.0
2008-04-22 02:15:00,82.012,82.024,81.903,81.924,192800000.0
2008-04-22 02:30:00,81.927,81.967,81.872,81.908,192400000.0
2008-04-22 02:45:00,81.906,81.993,81.891,81.914,184400000.0
2008-04-22 03:00:00,81.924,81.958,81.834,81.834,202400000.0
2008-04-22 03:15:00,81.846,81.901,81.822,81.83,196600000.0
2008-04-22 03:30:00,81.828,81.828,81.707,81.759,189000000.0
2008-04-22 03:45:00,81.753,81.771,81.563,81.615,188800000.0
2008-04-22 04:00:00,81.621,81.731,81.596,81.708,196200000.0
2008-04-22 04:15:00,81.712,81.78,81.63,81.765,187200000.0
2008-04-22 04:30:00,81.772,81.848,81.674,81.713,199200000.0
2008-04-22 04:45:00,81.715,81.724,81.666,81.721,178400000.0
2008-04-22 05:00:00,81.719,81.803,81.706,81.771,189800000.0
2008-04-22 05:15:00,81.768,81.772,81.681,81.716,186400000.0
2008-04-22 05:30:00,81.715,81.742,81.688,81.7,194600000.0
2008-04-22 05:45:00,81.696,81.735,81.619,81.729,185400000.0
2008-04-22 06:00:00,81.708,81.774,81.633,81.763,195400000.0
2008-04-22 06:15:00,81.759,81.82,81.759,81.816,202400000.0
2008-04-22 06:30:00,81.78,81.882,81.76,81.875,199400000.0
2008-04-22 06:45:00,81.863,81.898,81.778,81.853,184800000.0
2008-04-22 07:00:00,81.865,81.907,81.827,81.871,176800000.0
2008-04-22 07:15:00,81.897,81.897,81.775,81.869,211600000.0
2008-04-22 07:30:00,81.869,81.951,81.699,81.706,187400000.0
2008-04-22 07:45:00,81.725,81.775,81.68,81.744,197600000.0
2008-04-22 08:00:00,81.75,81.75,81.639,81.708,195600000.0
2008-04-22 08:15:00,81.706,81.706,81.577,81.591,195200000.0
2008-04-22 08:30:00,81.595,81.619,81.502,81.522,204800000.0
2008-04-22 08:45:00,81.537,81.635,81.485,81.522,206600000.0
2008-04-22 09:00:00,81.541,81.682,81.509,81.673,195200000.0
2008-04-22 09:15:00,81.628,81.689,81.584,81.689,190800000.0
2008-04-22 09:30:00,81.696,81.742,81.636,81.718,186000000.0
2008-04-22 09:45:00,81.728,81.958,81.728,81.926,205200000.0
2008-04-22 10:00:00,81.919,81.961,81.812,81.911,181200000.0
2008-04-22 10:15:00,81.883,82.022,81.876,81.986,186400000.0
2008-04-22 10:30:00,81.972,82.044,81.917,82.003,186400000.0
2008-04-22 10:45:00,81.992,82.069,81.904,81.97,195000000.0
2008-04-22 11:00:00,81.971,82.012,81.937,81.964,217600000.0
2008-04-22 11:15:00,81.975,82.121,81.873,82.004,200200000.0
2008-04-22 11:30:00,82.038,82.06,81.991,82.026,193400000.0
2008-04-22 11:45:00,82.02,82.043,81.928,82.041,195400000.0
2008-04-22 12:00:00,82.044,82.087,81.997,82.025,192400000.0
2008-04-22 12:15:00,82.022,82.081,81.966,82.062,208400000.0
2008-04-22 12:30:00,82.058,82.109,81.938,82.084,211600000.0
2008-04-22 12:45:00,82.078,82.12,82.01,82.035,202400000.0
2008-04-22 13:00:00,82.03,82.189,82.025,82.103,206200000.0
2008-04-22 13:15:00,82.123,82.16,82.007,82.111,210800000.0
2008-04-22 13:30:00,82.106,82.23,82.093,82.181,312600000.0
2008-04-22 13:45:00,82.17,82.231,82.099,82.147,282400000.0
2008-04-22 14:00:00,82.13,82.247,82.111,82.243,371000000.0
2008-04-22 14:15:00,82.249,82.304,82.133,82.187,326400000.0
2008-04-22 14:30:00,82.177,82.273,82.175,82.269,366200000.0
2008-04-22 14:45:00,82.28,82.29,82.231,82.244,268200000.0
2008-04-22 15:00:00,82.254,82.309,82.076,82.117,332200000.0
2008-04-22 15:15:00,82.111,82.291,82.03,82.109,458400000.0
2008-04-22 15:30:00,82.02,82.147,81.982,82.091,609800000.0
2008-04-22 15:45:00,82.073,82.17,82.026,82.17,383800000.0
2008-04-22 16:00:00,82.213,82.315,82.196,82.264,602600000.0
2008-04-22 16:15:00,82.256,82.265,82.078,82.078,440000000.0
2008-04-22 16:30:00,82.052,82.147,81.982,82.147,594600000.0
2008-04-22 16:45:00,82.138,82.245,82.059,82.156,569400000.0
2008-04-22 17:00:00,82.176,82.193,82.059,82.117,627200000.0
2008-04-22 17:15:00,82.12,82.196,82.085,82.175,403000000.0
2008-04-22 17:30:00,82.149,82.224,82.107,82.17,548800000.0
2008-04-22 17:45:00,82.18,82.207,81.897,81.907,612800000.0
2008-04-22 18:00:00,81.886,82.059,81.881,82.044,439600000.0
2008-04-22 18:15:00,82.068,82.089,81.985,82.007,529000000.0
2008-04-22 18:30:00,81.999,82.023,81.907,81.968,741000000.0
2008-04-22 18:45:00,81.969,81.969,81.827,81.857,343600000.0
2008-04-22 19:00:00,81.84,81.982,81.824,81.975,354800000.0
2008-04-22 19:15:00,81.969,82.037,81.923,82.017,288600000.0
2008-04-22 19:30:00,82.009,82.024,81.937,81.965,192000000.0
2008-04-22 19:45:00,81.966,81.998,81.952,81.959,222400000.0
2008-04-22 20:00:00,81.962,82.002,81.923,81.975,263600000.0
2008-04-22 20:15:00,81.968,82.131,81.968,82.044,266600000.0
2008-04-22 20:30:00,82.051,82.116,81.964,82.061,194800000.0
2008-04-22 20:45:00,82.059,82.089,82.016,82.03,203200000.0
2008-04-22 21:00:00,82.049,82.064,81.973,81.987,210800000.0
2008-04-22 21:15:00,82.002,82.014,81.95,81.951,233200000.0
2008-04-22 21:30:00,81.945,82.011,81.852,81.986,201200000.0
2008-04-22 21:45:00,81.987,82.039,81.96,82.017,216200000.0
2008-04-22 22:00:00,82.018,82.097,82.012,82.02,204000000.0
2008-04-22 22:15:00,82.015,82.069,82.001,82.06,191400000.0
2008-04-22 22:30:00,82.072,82.12,82.056,82.088,210800000.0
2008-04-22 22:45:00,82.103,82.133,82.042,82.105,206800000.0
2008-04-22 23:00:00,82.107,82.107,82.01,82.01,228400000.0
2008-04-22 23:15:00,82.013,82.04,81.985,82.016,201200000.0
2008-04-22 23:30:00,81.997,81.999,81.927,81.955,230800000.0
2008-04-22 23:45:00,81.944,82.002,81.864,81.986,171600000.0
2008-04-23 00:00:00,82.009,82.055,81.971,81.979,194000000.0
2008-04-23 00:15:00,82.006,82.034,81.949,81.993,234400000.0
2008-04-23 00:30:00,81.988,82.005,81.908,81.957,205800000.0
2008-04-23 00:45:00,81.945,82.007,81.908,82.007,223400000.0
2008-04-23 01:00:00,82.013,82.048,81.953,82.02,217600000.0
2008-04-23 01:15:00,82.038,82.147,82.009,82.101,200200000.0
2008-04-23 01:30:00,82.077,82.094,82.023,82.057,191800000.0
2008-04-23 01:45:00,82.064,82.079,81.992,82.049,207200000.0
2008-04-23 02:00:00,82.056,82.098,82.014,82.098,212000000.0
2008-04-23 02:15:00,82.088,82.116,82.001,82.077,194400000.0
2008-04-23 02:30:00,82.067,82.152,82.063,82.135,191400000.0
2008-04-23 02:45:00,82.087,82.217,82.079,82.139,186200000.0
2008-04-23 03:00:00,82.132,82.161,82.087,82.146,194600000.0
2008-04-23 03:15:00,82.155,82.23,82.139,82.173,196800000.0
2008-04-23 03:30:00,82.19,82.25,82.125,82.125,195000000.0
2008-04-23 03:45:00,82.132,82.161,82.084,82.126,188000000.0
2008-04-23 04:00:00,82.111,82.132,81.976,81.982,197000000.0
2008-04-23 04:15:00,81.985,82.112,81.916,82.045,188000000.0
2008-04-23 04:30:00,82.022,82.094,81.983,82.067,198600000.0
2008-04-23 04:45:00,82.073,82.127,82.016,82.09,186000000.0
2008-04-23 05:00:00,82.069,82.113,82.037,82.092,189200000.0
2008-04-23 05:15:00,82.082,82.099,82.024,82.064,194400000.0
2008-04-23 05:30:00,82.069,82.176,82.061,82.168,188600000.0
2008-04-23 05:45:00,82.152,82.159,82.039,82.116,186000000.0
2008-04-23 06:00:00,82.107,82.162,82.06,82.15,190800000.0
2008-04-23 06:15:00,82.128,82.253,82.115,82.253,203600000.0
2008-04-23 06:30:00,82.255,82.347,82.244,82.293,199800000.0
2008-04-23 06:45:00,82.328,82.339,82.254,82.337,192000000.0
2008-04-23 07:00:00,82.338,82.338,82.221,82.281,177600000.0
2008-04-23 07:15:00,82.292,82.348,82.251,82.317,211000000.0
2008-04-23 07:30:00,82.304,82.348,82.25,82.274,186400000.0
2008-04-23 07:45:00,82.264,82.33,82.198,82.315,194200000.0
2008-04-23 08:00:00,82.318,82.399,82.28,82.32,192000000.0
2008-04-23 08:15:00,82.32,82.32,82.193,82.209,194600000.0
2008-04-23 08:30:00,82.216,82.241,82.144,82.194,204200000.0
2008-04-23 08:45:00,82.189,82.265,82.133,82.258,205600000.0
2008-04-23 09:00:00,82.264,82.341,82.261,82.311,194600000.0
2008-04-23 09:15:00,82.301,82.355,82.273,82.331,192400000.0
2008-04-23 09:30:00,82.333,82.406,82.295,82.391,187200000.0
2008-04-23 09:45:00,82.389,82.501,82.336,82.47,205200000.0
2008-04-23 10:00:00,82.496,82.666,82.493,82.637,177600000.0
2008-04-23 10:15:00,82.642,82.707,82.584,82.589,186000000.0
2008-04-23 10:30:00,82.57,82.701,82.516,82.671,185400000.0
2008-04-23 10:45:00,82.684,82.848,82.671,82.814,195600000.0
2008-04-23 11:00:00,82.797,82.866,82.706,82.756,217600000.0
2008-04-23 11:15:00,82.717,82.785,82.636,82.684,200800000.0
2008-04-23 11:30:00,82.788,82.852,82.779,82.832,194000000.0
2008-04-23 11:45:00,82.83,82.862,82.742,82.747,197400000.0
2008-04-23 12:00:00,82.721,82.752,82.643,82.731,191800000.0
2008-04-23 12:15:00,82.729,82.751,82.655,82.747,208400000.0
2008-04-23 12:30:00,82.751,82.775,82.576,82.639,210600000.0
2008-04-23 12:45:00,82.654,82.718,82.539,82.545,200400000.0
2008-04-23 13:00:00,82.532,82.551,82.428,82.428,205600000.0
2008-04-23 13:15:00,82.447,82.455,82.308,82.376,211400000.0
2008-04-23 13:30:00,82.381,82.446,82.31,82.38,311000000.0
2008-04-23 13:45:00,82.387,82.441,82.356,82.422,281800000.0
2008-04-23 14:00:00,82.422,82.456,82.331,82.427,373200000.0
2008-04-23 14:15:00,82.433,82.442,82.284,82.284,325800000.0
2008-04-23 14:30:00,82.274,82.353,82.226,82.295,366200000.0
2008-04-23 14:45:00,82.286,82.466,82.246,82.398,269400000.0
2008-04-23 15:00:00,82.402,82.495,82.369,82.369,337200000.0
2008-04-23 15:15:00,82.377,82.392,82.218,82.309,459000000.0
2008-04-23 15:30:00,82.207,82.295,82.094,82.147,608600000.0
2008-04-23 15:45:00,82.153,82.277,82.103,82.277,385600000.0
2008-04-23 16:00:00,82.272,82.365,82.213,82.319,601600000.0
2008-04-23 16:15:00,82.343,82.391,82.254,82.391,440800000.0
2008-04-23 16:30:00,82.396,82.566,82.348,82.467,591600000.0
2008-04-23 16:45:00,82.448,82.688,82.448,82.688,571400000.0
2008-04-23 17:00:00,82.681,82.709,82.613,82.687,628200000.0
2008-04-23 17:15:00,82.683,82.683,82.585,82.628,402400000.0
2008-04-23 17:30:00,82.62,82.793,82.614,82.721,550200000.0
2008-04-23 17:45:00,82.699,82.73,82.662,82.684,610200000.0
2008-04-23 18:00:00,82.672,82.672,82.579,82.608,437400000.0
2008-04-23 18:15:00,82.624,82.628,82.534,82.628,530600000.0
2008-04-23 18:30:00,82.625,82.645,82.48,82.555,740200000.0
2008-04-23 18:45:00,82.542,82.595,82.5,82.508,343000000.0
2008-04-23 19:00:00,82.506,82.566,82.415,82.544,352800000.0
2008-04-23 19:15:00,82.557,82.683,82.496,82.679,289000000.0
2008-04-23 19:30:00,82.671,82.706,82.551,82.578,190800000.0
2008-04-23 19:45:00,82.588,82.72,82.549,82.72,222200000.0
2008-04-23 20:00:00,82.731,82.761,82.655,82.717,264400000.0
2008-04-23 20:15:00,82.708,82.726,82.624,82.646,265400000.0
2008-04-23 20:30:00,82.652,82.691,82.611,82.658,203600000.0
2008-04-23 20:45:00,82.661,82.715,82.608,82.682,202600000.0
2008-04-23 21:00:00,82.688,82.719,82.637,82.686,210400000.0
2008-04-23 21:15:00,82.684,82.705,82.589,82.683,230200000.0
2008-04-23 21:30:00,82.703,82.732,82.596,82.685,203200000.0
2008-04-23 21:45:00,82.7,82.71,82.58,82.652,218200000.0
2008-04-23 22:00:00,82.655,82.717,82.607,82.702,205200000.0
2008-04-23 22:15:00,82.698,82.698,82.621,82.673,177200000.0
2008-04-23 22:30:00,82.694,82.708,82.54,82.54,206200000.0
2008-04-23 22:45:00,82.541,82.598,82.478,82.478,205400000.0
2008-04-23 23:00:00,82.476,82.476,82.165,82.165,230000000.0
2008-04-23 23:15:00,82.137,82.156,82.049,82.054,204600000.0
2008-04-23 23:30:00,82.046,82.103,81.943,81.98,231600000.0
2008-04-23 23:45:00,81.984,82.063,81.903,82.025,173200000.0
2008-04-24 00:00:00,82.033,82.138,81.997,82.138,182800000.0
2008-04-24 00:15:00,82.143,82.198,82.059,82.085,247200000.0
2008-04-24 00:30:00,82.08,82.219,82.08,82.149,200000000.0
2008-04-24 00:45:00,82.148,82.168,82.057,82.099,223400000.0
2008-04-24 01:00:00,82.101,82.116,82.005,82.078,205600000.0
2008-04-24 01:15:00,82.081,82.087,81.97,82.049,205000000.0
2008-04-24 01:30:00,82.047,82.084,82.007,82.077,193600000.0
2008-04-24 01:45:00,82.078,82.104,82.05,82.099,207400000.0
2008-04-24 02:00:00,82.111,82.127,82.04,82.043,212000000.0
2008-04-24 02:15:00,82.088,82.149,82.006,82.099,191800000.0
2008-04-24 02:30:00,82.108,82.121,82.024,82.064,185600000.0
2008-04-24 02:45:00,82.067,82.073,81.964,82.048,182800000.0
2008-04-24 03:00:00,82.047,82.047,81.954,82.007,202000000.0
2008-04-24 03:15:00,82.024,82.041,81.969,82.003,197200000.0
2008-04-24 03:30:00,82.001,82.096,81.95,82.013,190400000.0
2008-04-24 03:45:00,82.011,82.07,81.936,82.061,189200000.0
2008-04-24 04:00:00,82.067,82.124,82.013,82.048,197000000.0
2008-04-24 04:15:00,82.034,82.11,81.989,82.11,170000000.0
2008-04-24 04:30:00,82.107,82.179,82.069,82.137,198400000.0
2008-04-24 04:45:00,82.133,82.134,82.058,82.134,184000000.0
2008-04-24 05:00:00,82.132,82.215,82.081,82.199,190200000.0
2008-04-24 05:15:00,82.202,82.247,82.118,82.127,190200000.0
2008-04-24 05:30:00,82.161,82.251,82.109,82.25,189200000.0
2008-04-24 05:45:00,82.251,82.292,82.223,82.254,186400000.0
2008-04-24 06:00:00,82.234,82.256,82.146,82.244,194400000.0
2008-04-24 06:15:00,82.236,82.256,82.193,82.255,203400000.0
2008-04-24 06:30:00,82.232,82.288,82.197,82.256,199600000.0
2008-04-24 06:45:00,82.282,82.326,82.238,82.315,183200000.0
2008-04-24 07:00:00,82.316,82.32,82.168,82.274,184400000.0
2008-04-24 07:15:00,82.26,82.288,82.221,82.282,212200000.0
2008-04-24 07:30:00,82.277,82.286,82.202,82.286,187000000.0
2008-04-24 07:45:00,82.263,82.345,82.229,82.271,195600000.0
2008-04-24 08:00:00,82.263,82.263,82.17,82.17,191400000.0
2008-04-24 08:15:00,82.177,82.248,82.154,82.17,197800000.0
2008-04-24 08:30:00,82.161,82.173,81.981,82.13,210200000.0
2008-04-24 08:45:00,82.108,82.262,82.096,82.204,206400000.0
2008-04-24 09:00:00,82.206,82.251,82.158,82.212,196400000.0
2008-04-24 09:15:00,82.189,82.256,82.147,82.237,192200000.0
2008-04-24 09:30:00,82.246,82.261,82.08,82.112,187200000.0
2008-04-24 09:45:00,82.134,82.186,82.025,82.157,205600000.0
2008-04-24 10:00:00,82.119,82.202,82.078,82.176,184000000.0
2008-04-24 10:15:00,82.168,82.225,82.065,82.168,186600000.0
2008-04-24 10:30:00,82.166,82.275,82.093,82.213,188000000.0
2008-04-24 10:45:00,82.191,82.199,82.032,82.099,194600000.0
2008-04-24 11:00:00,82.111,82.157,82.046,82.103,217400000.0
2008-04-24 11:15:00,82.098,82.189,82.081,82.189,199800000.0
2008-04-24 11:30:00,82.186,82.186,82.068,82.102,193400000.0
2008-04-24 11:45:00,82.1,82.166,82.031,82.161,197000000.0
2008-04-24 12:00:00,82.157,82.157,81.997,82.005,191800000.0
2008-04-24 12:15:00,82.013,82.107,81.972,82.098,209600000.0
2008-04-24 12:30:00,82.089,82.096,81.951,82.026,211800000.0
2008-04-24 12:45:00,82.034,82.054,81.908,81.908,201000000.0
2008-04-24 13:00:00,81.908,82.018,81.881,82.001,205800000.0
2008-04-24 13:15:00,82.023,82.094,81.897,81.988,211400000.0
2008-04-24 13:30:00,82.01,82.067,81.963,81.993,312200000.0
2008-04-24 13:45:00,81.992,82.002,81.894,81.945,283000000.0
2008-04-24 14:00:00,81.94,81.948,81.752,81.81,373000000.0
2008-04-24 14:15:00,81.814,81.932,81.809,81.932,325200000.0
2008-04-24 14:30:00,81.995,82.248,81.995,82.248,363800000.0
2008-04-24 14:45:00,82.268,82.281,82.113,82.269,267600000.0
2008-04-24 15:00:00,82.283,82.347,82.218,82.326,334000000.0
2008-04-24 15:15:00,82.335,82.419,82.258,82.355,457200000.0
2008-04-24 15:30:00,82.247,82.425,82.247,82.307,608800000.0
2008-04-24 15:45:00,82.311,82.322,82.174,82.229,385400000.0
2008-04-24 16:00:00,82.184,82.213,81.833,81.91,601000000.0
2008-04-24 16:15:00,81.898,81.949,81.818,81.929,440200000.0
2008-04-24 16:30:00,81.943,81.997,81.847,81.942,592600000.0
2008-04-24 16:45:00,81.924,81.995,81.849,81.993,573400000.0
2008-04-24 17:00:00,81.954,82.129,81.934,82.129,627200000.0
2008-04-24 17:15:00,82.152,82.195,82.111,82.129,402400000.0
2008-04-24 17:30:00,82.125,82.26,82.098,82.171,550400000.0
2008-04-24 17:45:00,82.169,82.321,82.079,82.145,613000000.0
2008-04-24 18:00:00,82.144,82.235,82.101,82.141,437000000.0
2008-04-24 18:15:00,82.173,82.242,82.102,82.208,529200000.0
2008-04-24 18:30:00,82.235,82.255,82.174,82.249,740000000.0
2008-04-24 18:45:00,82.243,82.286,82.173,82.174,341000000.0
2008-04-24 19:00:00,82.169,82.249,82.119,82.152,356200000.0
2008-04-24 19:15:00,82.144,82.162,82.014,82.115,289000000.0
2008-04-24 19:30:00,82.125,82.211,82.027,82.183,191400000.0
2008-04-24 19:45:00,82.195,82.203,82.116,82.142,221800000.0
2008-04-24 20:00:00,82.155,82.2,82.109,82.174,264000000.0
2008-04-24 20:15:00,82.177,82.282,82.177,82.241,264800000.0
2008-04-24 20:30:00,82.245,82.31,82.232,82.251,194000000.0
2008-04-24 20:45:00,82.259,82.341,82.243,82.324,201400000.0
2008-04-24 21:00:00,82.32,82.32,82.182,82.262,210400000.0
2008-04-24 21:15:00,82.263,82.267,82.177,82.234,224400000.0
2008-04-24 21:30:00,82.235,82.273,82.159,82.201,202000000.0
2008-04-24 21:45:00,82.2,82.331,82.197,82.318,217600000.0
2008-04-24 22:00:00,82.323,82.33,82.225,82.327,204600000.0
2008-04-24 22:15:00,82.308,82.308,82.215,82.247,193000000.0
2008-04-24 22:30:00,82.255,82.26,82.086,82.111,210600000.0
2008-04-24 22:45:00,82.117,82.167,82.078,82.122,204400000.0
2008-04-24 23:00:00,82.117,82.129,82.012,82.054,231800000.0
2008-04-24 23:15:00,82.049,82.112,81.983,82.112,203600000.0
2008-04-24 23:30:00,82.141,82.154,82.076,82.116,230200000.0
2008-04-24 23:45:00,82.116,82.116,81.959,82.002,184200000.0
2008-04-25 00:00:00,81.986,82.014,81.942,81.991,194400000.0
2008-04-25 00:15:00,81.988,82.07,81.962,82.07,235200000.0
2008-04-25 00:30:00,82.067,82.11,82.025,82.052,206600000.0
2008-04-25 00:45:00,82.055,82.055,81.927,81.927,223400000.0
2008-04-25 01:00:00,81.928,82.092,81.926,82.079,217400000.0
2008-04-25 01:15:00,82.081,82.147,82.069,82.139,207400000.0
2008-04-25 01:30:00,82.134,82.151,82.064,82.112,192400000.0
2008-04-25 01:45:00,82.132,82.135,81.98,81.98,208400000.0
2008-04-25 02:00:00,81.986,82.059,81.962,81.998,210000000.0
2008-04-25 02:15:00,81.969,82.039,81.905,82.01,193400000.0
2008-04-25 02:30:00,82.012,82.084,82.004,82.066,190000000.0
2008-04-25 02:45:00,82.067,82.084,81.955,82.073,176800000.0
2008-04-25 03:00:00,82.074,82.118,82.034,82.076,193400000.0
2008-04-25 03:15:00,82.076,82.158,82.065,82.125,196000000.0
2008-04-25 03:30:00,82.112,82.197,82.101,82.136,190800000.0
2008-04-25 03:45:00,82.14,82.231,82.135,82.182,187600000.0
2008-04-25 04:00:00,82.184,82.211,82.074,82.132,196200000.0
2008-04-25 04:15:00,82.125,82.171,82.039,82.13,186600000.0
2008-04-25 04:30:00,82.124,82.154,82.04,82.09,199200000.0
2008-04-25 04:45:00,82.092,82.12,82.062,82.083,184400000.0
2008-04-25 05:00:00,82.097,82.112,82.032,82.063,190200000.0
2008-04-25 05:15:00,82.054,82.072,82.018,82.068,171200000.0
2008-04-25 05:30:00,82.068,82.097,82.03,82.069,188000000.0
2008-04-25 05:45:00,82.065,82.115,82.036,82.065,193000000.0
2008-04-25 06:00:00,82.058,82.085,81.919,81.966,194400000.0
2008-04-25 06:15:00,81.961,82.057,81.929,81.945,202400000.0
2008-04-25 06:30:00,81.953,81.979,81.868,81.877,200000000.0
2008-04-25 06:45:00,81.876,81.893,81.769,81.79,190400000.0
2008-04-25 07:00:00,81.775,81.818,81.74,81.817,182400000.0
2008-04-25 07:15:00,81.815,81.841,81.762,81.823,212200000.0
2008-04-25 07:30:00,81.794,81.912,81.794,81.893,187400000.0
2008-04-25 07:45:00,81.879,81.965,81.866,81.964,195600000.0
2008-04-25 08:00:00,81.964,82.058,81.945,81.994,191400000.0
2008-04-25 08:15:00,81.996,81.996,81.866,81.931,193000000.0
2008-04-25 08:30:00,81.933,81.978,81.892,81.93,204600000.0
2008-04-25 08:45:00,81.922,81.935,81.817,81.818,206600000.0
2008-04-25 09:00:00,81.817,81.817,81.558,81.605,196400000.0
2008-04-25 09:15:00,81.606,81.712,81.462,81.608,190200000.0
2008-04-25 09:30:00,81.647,81.709,81.571,81.621,187600000.0
2008-04-25 09:45:00,81.63,81.775,81.568,81.643,206800000.0
2008-04-25 10:00:00,81.62,81.652,81.48,81.543,177000000.0
2008-04-25 10:15:00,81.544,81.81,81.541,81.797,185400000.0
2008-04-25 10:30:00,81.753,81.763,81.586,81.727,186000000.0
2008-04-25 10:45:00,81.706,81.819,81.62,81.629,195000000.0
2008-04-25 11:00:00,81.59,81.73,81.59,81.667,218400000.0
2008-04-25 11:15:00,81.642,81.732,81.585,81.72,200400000.0
2008-04-25 11:30:00,81.717,81.833,81.717,81.813,192400000.0
2008-04-25 11:45:00,81.819,81.85,81.629,81.689,196000000.0
2008-04-25 12:00:00,81.676,81.871,81.673,81.871,192800000.0
2008-04-25 12:15:00,81.871,81.871,81.703,81.707,209600000.0
2008-04-25 12:30:00,81.693,81.729,81.588,81.718,211200000.0
2008-04-25 12:45:00,81.739,81.79,81.674,81.687,201600000.0
2008-04-25 13:00:00,81.678,81.678,81.555,81.663,205800000.0
2008-04-25 13:15:00,81.672,81.672,81.535,81.652,209800000.0
2008-04-25 13:30:00,81.653,81.739,81.505,81.521,311200000.0
2008-04-25 13:45:00,81.495,81.669,81.413,81.645,283400000.0
2008-04-25 14:00:00,81.63,81.638,81.506,81.506,372000000.0
2008-04-25 14:15:00,81.528,81.605,81.48,81.592,326200000.0
2008-04-25 14:30:00,81.575,81.686,81.553,81.583,367000000.0
2008-04-25 14:45:00,81.596,81.6,81.508,81.539,268600000.0
2008-04-25 15:00:00,81.501,81.538,81.458,81.521,331400000.0
2008-04-25 15:15:00,81.511,81.661,81.505,81.641,458800000.0
2008-04-25 15:30:00,81.551,81.648,81.405,81.411,610800000.0
2008-04-25 15:45:00,81.427,81.451,81.357,81.44,384600000.0
2008-04-25 16:00:00,81.436,81.46,81.313,81.46,601000000.0
2008-04-25 16:15:00,81.471,81.535,81.418,81.473,438400000.0
2008-04-25 16:30:00,81.483,81.51,81.332,81.392,592800000.0
2008-04-25 16:45:00,81.401,81.607,81.301,81.607,572200000.0
2008-04-25 17:00:00,81.613,81.634,81.414,81.468,626600000.0
2008-04-25 17:15:00,81.468,81.474,81.367,81.406,403000000.0
2008-04-25 17:30:00,81.406,81.477,81.354,81.472,551800000.0
2008-04-25 17:45:00,81.475,81.527,81.377,81.443,611400000.0
2008-04-25 18:00:00,81.446,81.499,81.388,81.47,438200000.0
2008-04-25 18:15:00,81.482,81.496,81.347,81.378,531200000.0
2008-04-25 18:30:00,81.394,81.417,81.282,81.307,739400000.0
2008-04-25 18:45:00,81.311,81.479,81.296,81.473,341400000.0
2008-04-25 19:00:00,81.466,81.486,81.372,81.459,355600000.0
2008-04-25 19:15:00,81.439,81.47,81.397,81.419,290000000.0
2008-04-25 19:30:00,81.423,81.484,81.383,81.468,191200000.0
2008-04-25 19:45:00,81.482,81.504,81.391,81.503,221800000.0
2008-04-25 20:00:00,81.495,81.52,81.326,81.408,263800000.0
2008-04-25 20:15:00,81.395,81.441,81.367,81.437,266200000.0
2008-04-25 20:30:00,81.47,81.486,81.404,81.461,195200000.0
2008-04-25 20:45:00,81.465,81.544,81.438,81.544,203000000.0
2008-04-25 21:00:00,81.556,81.6,81.505,81.593,211200000.0
2008-04-25 21:15:00,81.592,81.63,81.548,81.581,225000000.0
2008-04-25 21:30:00,81.585,81.597,81.365,81.409,203000000.0
2008-04-25 21:45:00,81.405,81.518,81.385,81.489,217600000.0
2008-04-25 22:00:00,81.488,81.583,81.488,81.548,204600000.0
2008-04-25 22:15:00,81.538,81.627,81.473,81.613,193000000.0
2008-04-25 22:30:00,81.624,81.692,81.572,81.665,211600000.0
2008-04-25 22:45:00,81.655,81.68,81.524,81.546,206000000.0
2008-04-27 23:00:00,81.695,81.703,81.555,81.692,171000000.0
2008-04-27 23:15:00,81.568,81.716,81.557,81.658,151200000.0
2008-04-27 23:30:00,81.648,81.722,81.617,81.705,204400000.0
2008-04-27 23:45:00,81.712,81.759,81.623,81.715,168000000.0
2008-04-28 00:00:00,81.711,81.777,81.7,81.747,194000000.0
2008-04-28 00:15:00,81.751,81.779,81.725,81.735,217400000.0
2008-04-28 00:30:00,81.746,81.775,81.637,81.654,190200000.0
2008-04-28 00:45:00,81.667,81.702,81.642,81.702,223400000.0
2008-04-28 01:00:00,81.682,81.779,81.672,81.758,217000000.0
2008-04-28 01:15:00,81.765,81.848,81.752,81.848,206800000.0
2008-04-28 01:30:00,81.825,81.968,81.825,81.958,193800000.0
2008-04-28 01:45:00,81.972,81.972,81.891,81.94,210400000.0
2008-04-28 02:00:00,81.952,81.964,81.872,81.926,210000000.0
2008-04-28 02:15:00,81.94,81.961,81.864,81.916,194400000.0
2008-04-28 02:30:00,81.918,81.961,81.891,81.948,194400000.0
2008-04-28 02:45:00,81.944,82.011,81.848,82.011,176400000.0
2008-04-28 03:00:00,82.02,82.033,81.984,82.012,198600000.0
2008-04-28 03:15:00,82.021,82.077,82.005,82.044,196200000.0
2008-04-28 03:30:00,82.052,82.087,81.995,82.077,190200000.0
2008-04-28 03:45:00,82.082,82.117,82.072,82.094,187600000.0
2008-04-28 04:00:00,82.1,82.12,81.962,82.063,195000000.0
2008-04-28 04:15:00,82.075,82.077,81.94,82.017,182400000.0
2008-04-28 04:30:00,82.002,82.027,81.882,82.009,198200000.0
2008-04-28 04:45:00,82.012,82.013,81.95,81.971,193000000.0
2008-04-28 05:00:00,81.978,82.029,81.958,81.985,190200000.0
2008-04-28 05:15:00,82.007,82.082,81.974,82.082,187600000.0
2008-04-28 05:30:00,82.058,82.117,81.985,82.092,195600000.0
2008-04-28 05:45:00,82.079,82.096,82.016,82.038,184400000.0
2008-04-28 06:00:00,82.032,82.061,81.961,82.016,193800000.0
2008-04-28 06:15:00,82.012,82.033,81.955,81.96,190400000.0
2008-04-28 06:30:00,81.974,82.007,81.9,81.911,200400000.0
2008-04-28 06:45:00,81.915,81.945,81.857,81.88,184000000.0
2008-04-28 07:00:00,81.888,81.955,81.88,81.935,176800000.0
2008-04-28 07:15:00,81.931,82.046,81.912,81.921,212600000.0
2008-04-28 07:30:00,81.923,81.987,81.916,81.949,187200000.0
2008-04-28 07:45:00,81.948,82.046,81.944,82.046,196000000.0
2008-04-28 08:00:00,82.054,82.08,81.954,82.003,193400000.0
2008-04-28 08:15:00,82.016,82.116,81.988,82.116,193400000.0
2008-04-28 08:30:00,82.123,82.154,82.046,82.107,203000000.0
2008-04-28 08:45:00,82.097,82.204,82.032,82.176,205200000.0
2008-04-28 09:00:00,82.167,82.172,82.013,82.099,196000000.0
2008-04-28 09:15:00,82.066,82.099,81.981,82.018,192200000.0
2008-04-28 09:30:00,82.054,82.219,82.001,82.09,187200000.0
2008-04-28 09:45:00,82.081,82.117,82.012,82.068,206200000.0
2008-04-28 10:00:00,82.054,82.068,81.94,82.064,186000000.0
2008-04-28 10:15:00,82.055,82.081,82.003,82.003,186800000.0
2008-04-28 10:30:00,82.009,82.227,82.007,82.227,187400000.0
2008-04-28 10:45:00,82.205,82.214,82.044,82.091,195000000.0
2008-04-28 11:00:00,82.09,82.122,82.014,82.119,218200000.0
2008-04-28 11:15:00,82.119,82.199,82.093,82.158,201800000.0
2008-04-28 11:30:00,82.146,82.211,82.136,82.169,193800000.0
2008-04-28 11:45:00,82.166,82.246,82.164,82.176,196200000.0
2008-04-28 12:00:00,82.175,82.268,82.155,82.245,192800000.0
2008-04-28 12:15:00,82.232,82.232,82.088,82.113,207800000.0
2008-04-28 12:30:00,82.123,82.147,82.027,82.119,211200000.0
2008-04-28 12:45:00,82.129,82.192,82.122,82.148,201600000.0
2008-04-28 13:00:00,82.126,82.192,82.114,82.132,206600000.0
2008-04-28 13:15:00,82.139,82.237,81.993,82.117,210600000.0
2008-04-28 13:30:00,82.122,82.197,82.117,82.173,311800000.0
2008-04-28 13:45:00,82.159,82.239,82.149,82.173,283400000.0
2008-04-28 14:00:00,82.139,82.179,82.083,82.131,372800000.0
2008-04-28 14:15:00,82.125,82.132,82.017,82.04,326600000.0
2008-04-28 14:30:00,82.046,82.107,82.009,82.009,367400000.0
2008-04-28 14:45:00,82.012,82.024,81.89,81.952,268400000.0
2008-04-28 15:00:00,81.94,81.945,81.861,81.894,332400000.0
2008-04-28 15:15:00,81.895,81.957,81.77,81.856,457800000.0
2008-04-28 15:30:00,81.771,81.88,81.735,81.815,608000000.0
2008-04-28 15:45:00,81.799,81.933,81.777,81.933,385200000.0
2008-04-28 16:00:00,81.908,81.949,81.853,81.924,600200000.0
2008-04-28 16:15:00,81.945,82.095,81.916,82.013,441600000.0
2008-04-28 16:30:00,82.016,82.048,81.918,81.92,593200000.0
2008-04-28 16:45:00,81.903,82.18,81.898,82.153,571200000.0
2008-04-28 17:00:00,82.13,82.152,81.969,82.021,625800000.0
2008-04-28 17:15:00,82.03,82.035,81.815,81.872,402800000.0
2008-04-28 17:30:00,81.916,81.958,81.803,81.903,549800000.0
2008-04-28 17:45:00,81.894,82.043,81.878,82.031,611800000.0
2008-04-28 18:00:00,82.027,82.113,82.027,82.101,437800000.0
2008-04-28 18:15:00,82.103,82.136,82.004,82.088,527000000.0
2008-04-28 18:30:00,82.097,82.097,81.963,81.974,737400000.0
2008-04-28 18:45:00,81.967,82.018,81.935,82.018,340400000.0
2008-04-28 19:00:00,82.033,82.051,81.983,82.0,354400000.0
2008-04-28 19:15:00,81.997,82.02,81.961,82.013,287800000.0
2008-04-28 19:30:00,82.026,82.043,81.987,81.99,191800000.0
2008-04-28 19:45:00,81.993,82.007,81.958,81.987,221200000.0
2008-04-28 20:00:00,81.982,82.001,81.926,81.99,263800000.0
2008-04-28 20:15:00,81.982,82.002,81.931,81.939,265800000.0
2008-04-28 20:30:00,81.949,82.019,81.938,82.002,195600000.0
2008-04-28 20:45:00,82.014,82.014,81.899,81.899,204400000.0
2008-04-28 21:00:00,81.906,81.938,81.88,81.902,210600000.0
2008-04-28 21:15:00,81.899,81.903,81.777,81.787,224600000.0
2008-04-28 21:30:00,81.788,81.84,81.68,81.793,201400000.0
2008-04-28 21:45:00,81.798,81.829,81.74,81.748,217400000.0
2008-04-28 22:00:00,81.742,81.768,81.718,81.737,205000000.0
2008-04-28 22:15:00,81.73,81.76,81.72,81.754,181200000.0
2008-04-28 22:30:00,81.76,81.842,81.741,81.84,217400000.0
2008-04-28 22:45:00,81.836,81.895,81.819,81.83,206800000.0
2008-04-28 23:00:00,81.816,81.816,81.613,81.673,233000000.0
2008-04-28 23:15:00,81.673,81.733,81.659,81.702,204200000.0
2008-04-28 23:30:00,81.7,81.754,81.696,81.718,230800000.0
2008-04-28 23:45:00,81.716,81.733,81.61,81.72,171000000.0
2008-04-29 00:00:00,81.708,81.808,81.693,81.769,195200000.0
2008-04-29 00:15:00,81.772,81.844,81.766,81.844,248800000.0
2008-04-29 00:30:00,81.828,81.861,81.784,81.826,200000000.0
2008-04-29 00:45:00,81.747,81.747,81.543,81.547,224000000.0
2008-04-29 01:00:00,81.552,81.583,81.473,81.563,226200000.0
2008-04-29 01:15:00,81.585,81.644,81.575,81.643,196600000.0
2008-04-29 01:30:00,81.635,81.635,81.569,81.588,194000000.0
2008-04-29 01:45:00,81.586,81.586,81.467,81.469,208200000.0
2008-04-29 02:00:00,81.45,81.548,81.408,81.514,211000000.0
2008-04-29 02:15:00,81.527,81.556,81.441,81.529,193400000.0
2008-04-29 02:30:00,81.527,81.558,81.485,81.487,189600000.0
2008-04-29 02:45:00,81.489,81.502,81.359,81.423,176400000.0
2008-04-29 03:00:00,81.42,81.459,81.398,81.453,192800000.0
2008-04-29 03:15:00,81.469,81.535,81.439,81.53,195000000.0
2008-04-29 03:30:00,81.538,81.538,81.458,81.516,186400000.0
2008-04-29 03:45:00,81.526,81.531,81.446,81.47,188200000.0
2008-04-29 04:00:00,81.46,81.57,81.447,81.51,196600000.0
2008-04-29 04:15:00,81.52,81.573,81.454,81.552,186600000.0
2008-04-29 04:30:00,81.546,81.562,81.436,81.516,198200000.0
2008-04-29 04:45:00,81.522,81.537,81.493,81.493,181600000.0
2008-04-29 05:00:00,81.504,81.514,81.452,81.491,189800000.0
2008-04-29 05:15:00,81.493,81.515,81.446,81.466,189200000.0
2008-04-29 05:30:00,81.44,81.499,81.44,81.485,191400000.0
2008-04-29 05:45:00,81.489,81.535,81.434,81.51,185000000.0
2008-04-29 06:00:00,81.499,81.535,81.407,81.5,182800000.0
2008-04-29 06:15:00,81.493,81.567,81.481,81.533,202600000.0
2008-04-29 06:30:00,81.568,81.589,81.509,81.515,199400000.0
2008-04-29 06:45:00,81.515,81.515,81.446,81.505,195200000.0
2008-04-29 07:00:00,81.507,81.564,81.475,81.546,187200000.0
2008-04-29 07:15:00,81.551,81.584,81.508,81.548,211600000.0
2008-04-29 07:30:00,81.548,81.562,81.47,81.522,187000000.0
2008-04-29 07:45:00,81.531,81.531,81.437,81.437,195000000.0
2008-04-29 08:00:00,81.434,81.506,81.357,81.459,191200000.0
2008-04-29 08:15:00,81.471,81.494,81.346,81.346,201400000.0
2008-04-29 08:30:00,81.344,81.376,81.168,81.209,207200000.0
2008-04-29 08:45:00,81.21,81.295,81.156,81.218,205600000.0
2008-04-29 09:00:00,81.201,81.248,81.159,81.236,195200000.0
2008-04-29 09:15:00,81.239,81.347,81.238,81.258,191800000.0
2008-04-29 09:30:00,81.235,81.235,80.9,80.98,187600000.0
2008-04-29 09:45:00,81.031,81.075,80.947,81.031,206800000.0
2008-04-29 10:00:00,81.028,81.047,80.881,81.0,181200000.0
2008-04-29 10:15:00,81.013,81.093,80.965,81.093,185400000.0
2008-04-29 10:30:00,81.072,81.135,80.851,81.127,185400000.0
2008-04-29 10:45:00,81.113,81.119,80.981,81.06,198800000.0
2008-04-29 11:00:00,81.072,81.079,80.912,80.975,218800000.0
2008-04-29 11:15:00,80.973,81.012,80.919,81.003,201400000.0
2008-04-29 11:30:00,80.991,81.042,80.943,81.036,194000000.0
2008-04-29 11:45:00,81.005,81.005,80.893,80.936,195600000.0
2008-04-29 12:00:00,80.897,80.985,80.891,80.92,191200000.0
2008-04-29 12:15:00,80.92,80.975,80.855,80.862,209000000.0
2008-04-29 12:30:00,80.863,80.91,80.73,80.894,211600000.0
2008-04-29 12:45:00,80.883,80.883,80.812,80.874,202000000.0
2008-04-29 13:00:00,80.887,80.898,80.791,80.837,206800000.0
2008-04-29 13:15:00,80.862,80.862,80.58,80.697,210400000.0
2008-04-29 13:30:00,80.687,80.687,80.42,80.454,311400000.0
2008-04-29 13:45:00,80.465,80.478,80.312,80.373,283200000.0
2008-04-29 14:00:00,80.355,80.436,80.238,80.436,372000000.0
2008-04-29 14:15:00,80.434,80.466,80.374,80.377,326200000.0
2008-04-29 14:30:00,80.366,80.392,80.285,80.346,364400000.0
2008-04-29 14:45:00,80.345,80.393,80.311,80.382,268200000.0
2008-04-29 15:00:00,80.373,80.394,80.322,80.324,341200000.0
2008-04-29 15:15:00,80.325,80.424,80.277,80.423,460400000.0
2008-04-29 15:30:00,80.375,80.504,80.363,80.426,609200000.0
2008-04-29 15:45:00,80.439,80.506,80.381,80.388,382600000.0
2008-04-29 16:00:00,80.409,80.489,80.134,80.148,601200000.0
2008-04-29 16:15:00,80.151,80.195,79.963,80.135,442000000.0
2008-04-29 16:30:00,80.116,80.148,80.056,80.143,594600000.0
2008-04-29 16:45:00,80.126,80.148,80.038,80.069,573400000.0
2008-04-29 17:00:00,80.069,80.138,80.061,80.138,627800000.0
2008-04-29 17:15:00,80.142,80.207,80.107,80.197,402600000.0
2008-04-29 17:30:00,80.175,80.23,80.13,80.155,551800000.0
2008-04-29 17:45:00,80.138,80.231,80.116,80.21,609000000.0
2008-04-29 18:00:00,80.204,80.279,80.192,80.197,437200000.0
2008-04-29 18:15:00,80.213,80.251,80.173,80.251,531200000.0
2008-04-29 18:30:00,80.257,80.314,80.248,80.274,737800000.0
2008-04-29 18:45:00,80.275,80.365,80.256,80.348,342200000.0
2008-04-29 19:00:00,80.351,80.359,80.264,80.266,355200000.0
2008-04-29 19:15:00,80.263,80.312,80.231,80.283,288600000.0
2008-04-29 19:30:00,80.291,80.321,80.234,80.285,191400000.0
2008-04-29 19:45:00,80.285,80.344,80.221,80.273,223200000.0
2008-04-29 20:00:00,80.253,80.339,80.251,80.304,264200000.0
2008-04-29 20:15:00,80.294,80.342,80.244,80.294,267200000.0
2008-04-29 20:30:00,80.303,80.365,80.275,80.364,194600000.0
2008-04-29 20:45:00,80.383,80.449,80.343,80.414,201400000.0
2008-04-29 21:00:00,80.422,80.548,80.416,80.526,210600000.0
2008-04-29 21:15:00,80.544,80.624,80.536,80.543,224400000.0
2008-04-29 21:30:00,80.55,80.58,80.456,80.557,203000000.0
2008-04-29 21:45:00,80.578,80.596,80.542,80.588,217600000.0
2008-04-29 22:00:00,80.589,80.647,80.562,80.631,204600000.0
2008-04-29 22:15:00,80.626,80.68,80.608,80.665,193400000.0
2008-04-29 22:30:00,80.665,80.707,80.637,80.646,206600000.0
2008-04-29 22:45:00,80.649,80.707,80.613,80.642,205800000.0
2008-04-29 23:00:00,80.661,80.73,80.639,80.704,227600000.0
2008-04-29 23:15:00,80.731,80.731,80.561,80.587,204800000.0
2008-04-29 23:30:00,80.572,80.622,80.566,80.617,232000000.0
2008-04-29 23:45:00,80.603,80.644,80.533,80.627,171600000.0
2008-04-30 00:00:00,80.614,80.627,80.575,80.596,194000000.0
2008-04-30 00:15:00,80.586,80.695,80.572,80.68,246800000.0
2008-04-30 00:30:00,80.664,80.693,80.625,80.639,200400000.0
2008-04-30 00:45:00,80.591,80.591,80.377,80.43,222600000.0
2008-04-30 01:00:00,80.436,80.529,80.426,80.434,218600000.0
2008-04-30 01:15:00,80.431,80.431,80.338,80.362,195800000.0
2008-04-30 01:30:00,80.339,80.352,80.279,80.288,193600000.0
2008-04-30 01:45:00,80.293,80.345,80.248,80.34,214200000.0
2008-04-30 02:00:00,80.361,80.361,80.286,80.331,210000000.0
2008-04-30 02:15:00,80.328,80.462,80.253,80.372,193800000.0
2008-04-30 02:30:00,80.389,80.49,80.377,80.481,194600000.0
2008-04-30 02:45:00,80.485,80.515,80.397,80.428,187000000.0
2008-04-30 03:00:00,80.429,80.566,80.369,80.55,198800000.0
2008-04-30 03:15:00,80.541,80.58,80.517,80.526,195600000.0
2008-04-30 03:30:00,80.529,80.685,80.529,80.656,193000000.0
2008-04-30 03:45:00,80.654,80.701,80.635,80.676,189200000.0
2008-04-30 04:00:00,80.666,80.694,80.58,80.652,197000000.0
2008-04-30 04:15:00,80.655,80.733,80.585,80.728,189600000.0
2008-04-30 04:30:00,80.721,80.757,80.649,80.709,198600000.0
2008-04-30 04:45:00,80.702,80.764,80.681,80.707,199400000.0
2008-04-30 05:00:00,80.71,80.775,80.696,80.723,190200000.0
2008-04-30 05:15:00,80.736,80.795,80.705,80.787,189600000.0
2008-04-30 05:30:00,80.798,80.82,80.749,80.76,187400000.0
2008-04-30 05:45:00,80.759,80.801,80.667,80.744,186400000.0
2008-04-30 06:00:00,80.741,80.816,80.661,80.797,195400000.0
2008-04-30 06:15:00,80.78,80.788,80.729,80.731,203000000.0
2008-04-30 06:30:00,80.73,80.738,80.642,80.681,199400000.0
2008-04-30 06:45:00,80.672,80.705,80.634,80.705,184800000.0
2008-04-30 07:00:00,80.701,80.703,80.545,80.638,190200000.0
2008-04-30 07:15:00,80.646,80.655,80.563,80.566,212200000.0
2008-04-30 07:30:00,80.574,80.611,80.564,80.593,187000000.0
2008-04-30 07:45:00,80.594,80.594,80.508,80.536,194600000.0
2008-04-30 08:00:00,80.525,80.565,80.498,80.547,191600000.0
2008-04-30 08:15:00,80.551,80.6,80.522,80.578,197800000.0
2008-04-30 08:30:00,80.602,80.669,80.577,80.621,203600000.0
2008-04-30 08:45:00,80.625,80.64,80.552,80.637,205200000.0
2008-04-30 09:00:00,80.618,80.73,80.618,80.696,194600000.0
2008-04-30 09:15:00,80.685,80.775,80.679,80.762,191800000.0
2008-04-30 09:30:00,80.76,80.822,80.715,80.715,185800000.0
2008-04-30 09:45:00,80.721,80.828,80.692,80.81,207200000.0
2008-04-30 10:00:00,80.801,80.801,80.657,80.712,177400000.0
2008-04-30 10:15:00,80.733,80.855,80.733,80.83,187200000.0
2008-04-30 10:30:00,80.8,80.842,80.701,80.817,186600000.0
2008-04-30 10:45:00,80.815,80.849,80.713,80.828,196000000.0
2008-04-30 11:00:00,80.835,80.908,80.792,80.884,218000000.0
2008-04-30 11:15:00,80.896,80.93,80.874,80.898,201600000.0
2008-04-30 11:30:00,80.898,80.919,80.823,80.843,193200000.0
2008-04-30 11:45:00,80.845,80.892,80.78,80.817,195600000.0
2008-04-30 12:00:00,80.815,80.896,80.79,80.819,192400000.0
2008-04-30 12:15:00,80.813,80.84,80.74,80.792,209400000.0
2008-04-30 12:30:00,80.792,80.906,80.76,80.884,210000000.0
2008-04-30 12:45:00,80.86,80.906,80.824,80.841,201000000.0
2008-04-30 13:00:00,80.849,80.971,80.849,80.945,206200000.0
2008-04-30 13:15:00,80.969,81.119,80.969,81.063,211200000.0
2008-04-30 13:30:00,81.063,81.27,81.061,81.27,311800000.0
2008-04-30 13:45:00,81.301,81.317,81.208,81.249,284200000.0
2008-04-30 14:00:00,81.252,81.331,81.244,81.294,370400000.0
2008-04-30 14:15:00,81.321,81.466,81.277,81.412,325200000.0
2008-04-30 14:30:00,81.481,81.672,81.377,81.486,367200000.0
2008-04-30 14:45:00,81.5,81.63,81.48,81.594,267000000.0
2008-04-30 15:00:00,81.596,81.597,81.521,81.583,331000000.0
2008-04-30 15:15:00,81.572,81.572,81.409,81.507,457000000.0
2008-04-30 15:30:00,81.42,81.586,81.38,81.565,609000000.0
2008-04-30 15:45:00,81.576,81.635,81.519,81.59,385800000.0
2008-04-30 16:00:00,81.601,81.705,81.569,81.584,599800000.0
2008-04-30 16:15:00,81.599,81.63,81.544,81.588,438600000.0
2008-04-30 16:30:00,81.586,81.698,81.568,81.611,591400000.0
2008-04-30 16:45:00,81.612,81.659,81.457,81.659,572200000.0
2008-04-30 17:00:00,81.662,81.738,81.609,81.717,626400000.0
2008-04-30 17:15:00,81.687,81.694,81.532,81.532,401400000.0
2008-04-30 17:30:00,81.518,81.605,81.461,81.601,551600000.0
2008-04-30 17:45:00,81.598,81.674,81.585,81.591,612200000.0
2008-04-30 18:00:00,81.611,81.687,81.587,81.66,438200000.0
2008-04-30 18:15:00,81.675,81.751,81.65,81.751,530000000.0
2008-04-30 18:30:00,81.741,81.753,81.687,81.701,739200000.0
2008-04-30 18:45:00,81.701,81.715,81.602,81.634,342400000.0
2008-04-30 19:00:00,81.656,81.747,81.652,81.668,353400000.0
2008-04-30 19:15:00,81.663,81.676,81.502,81.558,290200000.0
2008-04-30 19:30:00,81.576,81.627,81.53,81.595,190800000.0
2008-04-30 19:45:00,81.593,81.607,81.536,81.546,222400000.0
2008-04-30 20:00:00,81.552,81.806,81.552,81.738,264200000.0
2008-04-30 20:15:00,81.7,81.839,81.546,81.767,265800000.0
2008-04-30 20:30:00,81.77,81.824,81.71,81.77,197200000.0
2008-04-30 20:45:00,81.766,81.812,81.492,81.492,206400000.0
2008-04-30 21:00:00,81.49,81.508,81.269,81.288,211600000.0
2008-04-30 21:15:00,81.291,81.383,81.28,81.28,225600000.0
2008-04-30 21:30:00,81.291,81.382,81.266,81.354,202000000.0
2008-04-30 21:45:00,81.358,81.362,81.195,81.213,217600000.0
2008-04-30 22:00:00,81.22,81.26,81.209,81.223,204600000.0
2008-04-30 22:15:00,81.205,81.271,81.205,81.243,193600000.0
2008-04-30 22:30:00,81.25,81.279,81.239,81.243,201200000.0
2008-04-30 22:45:00,81.236,81.236,81.14,81.21,206400000.0
2008-04-30 23:00:00,81.186,81.189,81.023,81.111,228600000.0
2008-04-30 23:15:00,81.116,81.176,81.061,81.105,204600000.0
2008-04-30 23:30:00,81.133,81.155,81.1,81.137,232000000.0
2008-04-30 23:45:00,81.158,81.264,81.086,81.192,168200000.0
2008-05-01 00:00:00,81.178,81.223,81.123,81.151,192600000.0
2008-05-01 00:15:00,81.178,81.204,81.129,81.142,247400000.0
2008-05-01 00:30:00,81.127,81.206,81.097,81.193,200000000.0
2008-05-01 00:45:00,81.147,81.231,81.12,81.212,205600000.0
2008-05-01 01:00:00,81.217,81.28,81.192,81.252,218200000.0
2008-05-01 01:15:00,81.214,81.289,81.214,81.278,197400000.0
2008-05-01 01:30:00,81.275,81.283,81.146,81.218,194000000.0
2008-05-01 01:45:00,81.214,81.231,81.149,81.211,199200000.0
2008-05-01 02:00:00,81.222,81.268,81.185,81.261,209400000.0
2008-05-01 02:15:00,81.257,81.264,81.119,81.208,192400000.0
2008-05-01 02:30:00,81.24,81.341,81.226,81.329,193600000.0
2008-05-01 02:45:00,81.305,81.361,81.233,81.269,177400000.0
2008-05-01 03:00:00,81.268,81.278,81.166,81.192,194400000.0
2008-05-01 03:15:00,81.199,81.274,81.177,81.273,196200000.0
2008-05-01 03:30:00,81.276,81.317,81.194,81.194,189800000.0
2008-05-01 03:45:00,81.175,81.175,81.038,81.171,189000000.0
2008-05-01 04:00:00,81.173,81.257,81.133,81.202,196200000.0
2008-05-01 04:15:00,81.198,81.198,81.012,81.071,195000000.0
2008-05-01 04:30:00,81.053,81.053,80.912,80.997,198800000.0
2008-05-01 04:45:00,81.029,81.079,80.997,81.002,165200000.0
2008-05-01 05:00:00,81.035,81.096,80.976,81.039,189800000.0
2008-05-01 05:15:00,81.04,81.062,80.983,81.059,194800000.0
2008-05-01 05:30:00,81.056,81.128,81.045,81.116,188200000.0
2008-05-01 05:45:00,81.095,81.116,80.931,80.942,188600000.0
2008-05-01 06:00:00,80.933,81.001,80.88,80.97,199800000.0
2008-05-01 06:15:00,80.964,81.009,80.941,80.965,204000000.0
2008-05-01 06:30:00,80.953,80.957,80.856,80.869,199400000.0
2008-05-01 06:45:00,80.899,80.981,80.86,80.98,190200000.0
2008-05-01 07:00:00,80.981,81.006,80.871,80.922,184400000.0
2008-05-01 07:15:00,80.895,80.996,80.895,80.945,212200000.0
2008-05-01 07:30:00,80.951,81.037,80.951,80.974,187600000.0
2008-05-01 07:45:00,80.981,81.015,80.909,80.918,195200000.0
2008-05-01 08:00:00,80.92,81.035,80.906,80.988,192400000.0
2008-05-01 08:15:00,80.997,81.035,80.942,81.01,198800000.0
2008-05-01 08:30:00,81.016,81.155,81.016,81.078,204000000.0
2008-05-01 08:45:00,81.046,81.047,80.905,80.963,207200000.0
2008-05-01 09:00:00,80.958,81.039,80.943,80.989,194600000.0
2008-05-01 09:15:00,80.991,81.106,80.921,81.085,190000000.0
2008-05-01 09:30:00,81.083,81.12,80.881,80.887,193800000.0
2008-05-01 09:45:00,80.892,81.06,80.892,81.043,206800000.0
2008-05-01 10:00:00,81.088,81.096,80.938,80.998,177600000.0
2008-05-01 10:15:00,80.99,81.09,80.984,81.048,186800000.0
2008-05-01 10:30:00,81.001,81.044,80.833,81.034,186000000.0
2008-05-01 10:45:00,81.024,81.093,80.849,80.952,194400000.0
2008-05-01 11:00:00,80.938,80.938,80.788,80.907,217400000.0
2008-05-01 11:15:00,80.929,81.016,80.92,80.948,200600000.0
2008-05-01 11:30:00,80.951,81.017,80.926,81.003,192400000.0
2008-05-01 11:45:00,81.002,81.022,80.888,80.932,196800000.0
2008-05-01 12:00:00,80.942,80.964,80.873,80.903,191800000.0
2008-05-01 12:15:00,80.907,80.986,80.849,80.939,209600000.0
2008-05-01 12:30:00,80.93,81.009,80.884,80.99,209800000.0
2008-05-01 12:45:00,80.996,81.023,80.827,80.834,202000000.0
2008-05-01 13:00:00,80.873,80.975,80.873,80.878,205800000.0
2008-05-01 13:15:00,80.908,81.072,80.904,81.043,210600000.0
2008-05-01 13:30:00,81.035,81.042,80.969,81.006,311000000.0
2008-05-01 13:45:00,81.007,81.1,80.987,81.05,282000000.0
2008-05-01 14:00:00,81.051,81.075,80.946,80.946,370600000.0
2008-05-01 14:15:00,80.943,81.001,80.929,80.96,324000000.0
2008-05-01 14:30:00,80.902,80.961,80.814,80.814,368200000.0
2008-05-01 14:45:00,80.818,80.821,80.703,80.759,268800000.0
2008-05-01 15:00:00,80.732,80.742,80.62,80.734,342400000.0
2008-05-01 15:15:00,80.731,80.796,80.614,80.701,458000000.0
2008-05-01 15:30:00,80.644,80.776,80.576,80.643,609600000.0
2008-05-01 15:45:00,80.657,80.802,80.639,80.732,384000000.0
2008-05-01 16:00:00,80.734,80.921,80.614,80.676,602000000.0
2008-05-01 16:15:00,80.697,80.811,80.637,80.811,440200000.0
2008-05-01 16:30:00,80.816,80.816,80.525,80.552,591600000.0
2008-05-01 16:45:00,80.536,80.707,80.471,80.707,572200000.0
2008-05-01 17:00:00,80.705,80.722,80.634,80.634,624000000.0
2008-05-01 17:15:00,80.637,80.773,80.616,80.691,402000000.0
2008-05-01 17:30:00,80.691,80.777,80.663,80.754,551000000.0
2008-05-01 17:45:00,80.75,80.802,80.734,80.796,609600000.0
2008-05-01 18:00:00,80.801,80.888,80.756,80.884,438400000.0
2008-05-01 18:15:00,80.895,80.974,80.879,80.97,531400000.0
2008-05-01 18:30:00,80.988,81.067,80.975,81.062,740400000.0
2008-05-01 18:45:00,81.074,81.143,81.054,81.095,341800000.0
2008-05-01 19:00:00,81.087,81.169,81.087,81.108,354600000.0
2008-05-01 19:15:00,81.099,81.191,81.087,81.128,289600000.0
2008-05-01 19:30:00,81.107,81.146,81.041,81.044,192400000.0
2008-05-01 19:45:00,81.067,81.112,81.027,81.031,222200000.0
2008-05-01 20:00:00,81.027,81.029,80.921,80.979,264400000.0
2008-05-01 20:15:00,80.957,81.081,80.957,80.999,263200000.0
2008-05-01 20:30:00,81.013,81.204,81.013,81.195,195600000.0
2008-05-01 20:45:00,81.194,81.25,81.165,81.192,203200000.0
2008-05-01 21:00:00,81.198,81.236,81.122,81.217,210000000.0
2008-05-01 21:15:00,81.192,81.274,81.153,81.205,225200000.0
2008-05-01 21:30:00,81.201,81.204,80.985,81.136,203600000.0
2008-05-01 21:45:00,81.14,81.145,81.046,81.128,217600000.0
2008-05-01 22:00:00,81.144,81.156,81.054,81.15,202400000.0
2008-05-01 22:15:00,81.147,81.238,81.127,81.216,193400000.0
2008-05-01 22:30:00,81.163,81.241,81.144,81.155,203800000.0
2008-05-01 22:45:00,81.153,81.191,81.102,81.143,189600000.0
2008-05-01 23:00:00,81.153,81.245,81.147,81.239,213800000.0
2008-05-01 23:15:00,81.223,81.225,81.117,81.157,189600000.0
2008-05-01 23:30:00,81.146,81.168,81.053,81.068,231200000.0
2008-05-01 23:45:00,81.091,81.131,80.986,81.09,159800000.0
2008-05-02 00:00:00,81.06,81.132,81.037,81.122,195600000.0
2008-05-02 00:15:00,81.09,81.192,81.078,81.123,247600000.0
2008-05-02 00:30:00,81.112,81.192,81.064,81.077,190200000.0
2008-05-02 00:45:00,81.067,81.204,81.056,81.187,223200000.0
2008-05-02 01:00:00,81.192,81.2,81.094,81.15,217800000.0
2008-05-02 01:15:00,81.149,81.158,81.083,81.131,196600000.0
2008-05-02 01:30:00,81.133,81.144,81.066,81.08,193600000.0
2008-05-02 01:45:00,81.083,81.154,81.038,81.094,208000000.0
2008-05-02 02:00:00,81.12,81.187,81.115,81.184,210000000.0
2008-05-02 02:15:00,81.177,81.214,81.075,81.208,193400000.0
2008-05-02 02:30:00,81.211,81.309,81.202,81.239,195000000.0
2008-05-02 02:45:00,81.238,81.255,81.15,81.207,181000000.0
2008-05-02 03:00:00,81.213,81.306,81.203,81.228,193800000.0
2008-05-02 03:15:00,81.222,81.294,81.168,81.209,195400000.0
2008-05-02 03:30:00,81.232,81.338,81.174,81.277,195000000.0
2008-05-02 03:45:00,81.285,81.402,81.233,81.332,188800000.0
2008-05-02 04:00:00,81.316,81.345,81.22,81.313,197000000.0
2008-05-02 04:15:00,81.341,81.365,81.245,81.34,182800000.0
2008-05-02 04:30:00,81.33,81.344,81.196,81.313,198400000.0
2008-05-02 04:45:00,81.322,81.421,81.31,81.407,189600000.0
2008-05-02 05:00:00,81.389,81.389,81.296,81.332,189800000.0
2008-05-02 05:15:00,81.328,81.348,81.278,81.329,189000000.0
2008-05-02 05:30:00,81.322,81.332,81.236,81.238,194000000.0
2008-05-02 05:45:00,81.284,81.301,81.216,81.238,185800000.0
2008-05-02 06:00:00,81.25,81.345,81.23,81.336,201400000.0
2008-05-02 06:15:00,81.291,81.338,81.284,81.33,204400000.0
2008-05-02 06:30:00,81.333,81.355,81.271,81.35,200800000.0
2008-05-02 06:45:00,81.35,81.361,81.269,81.338,195000000.0
2008-05-02 07:00:00,81.309,81.357,81.266,81.348,183200000.0
2008-05-02 07:15:00,81.345,81.387,81.291,81.31,211400000.0
2008-05-02 07:30:00,81.308,81.336,81.26,81.27,186000000.0
2008-05-02 07:45:00,81.255,81.401,81.251,81.364,196000000.0
2008-05-02 08:00:00,81.379,81.406,81.328,81.406,192400000.0
2008-05-02 08:15:00,81.405,81.451,81.289,81.332,205600000.0
2008-05-02 08:30:00,81.331,81.42,81.269,81.415,205000000.0
2008-05-02 08:45:00,81.41,81.517,81.358,81.487,206400000.0
2008-05-02 09:00:00,81.471,81.584,81.397,81.482,195400000.0
2008-05-02 09:15:00,81.474,81.512,81.435,81.494,191400000.0
2008-05-02 09:30:00,81.507,81.524,81.423,81.476,187200000.0
2008-05-02 09:45:00,81.487,81.649,81.447,81.561,206400000.0
2008-05-02 10:00:00,81.553,81.717,81.44,81.662,179600000.0
2008-05-02 10:15:00,81.654,81.677,81.622,81.668,186400000.0
2008-05-02 10:30:00,81.649,81.713,81.531,81.713,185400000.0
2008-05-02 10:45:00,81.703,81.879,81.703,81.867,193400000.0
2008-05-02 11:00:00,81.843,81.873,81.758,81.812,217000000.0
2008-05-02 11:15:00,81.787,81.797,81.703,81.754,199800000.0
2008-05-02 11:30:00,81.759,81.793,81.731,81.746,193000000.0
2008-05-02 11:45:00,81.748,81.756,81.658,81.681,196000000.0
2008-05-02 12:00:00,81.677,81.784,81.674,81.734,192400000.0
2008-05-02 12:15:00,81.729,81.752,81.651,81.708,209400000.0
2008-05-02 12:30:00,81.694,81.798,81.598,81.798,210400000.0
2008-05-02 12:45:00,81.806,81.852,81.732,81.777,201600000.0
2008-05-02 13:00:00,81.766,81.781,81.71,81.771,204400000.0
2008-05-02 13:15:00,81.801,81.864,81.741,81.858,210000000.0
2008-05-02 13:30:00,81.886,81.917,81.808,81.825,311800000.0
2008-05-02 13:45:00,81.842,81.916,81.824,81.826,282800000.0
2008-05-02 14:00:00,81.815,81.887,81.797,81.847,370400000.0
2008-05-02 14:15:00,81.894,81.928,81.615,81.616,326600000.0
2008-05-02 14:30:00,81.728,82.44,81.728,82.44,366200000.0
2008-05-02 14:45:00,82.429,82.524,82.399,82.435,268600000.0
2008-05-02 15:00:00,82.426,82.482,82.354,82.447,332000000.0
2008-05-02 15:15:00,82.423,82.423,82.253,82.355,459000000.0
2008-05-02 15:30:00,82.292,82.416,82.276,82.339,605600000.0
2008-05-02 15:45:00,82.341,82.444,82.305,82.381,385400000.0
2008-05-02 16:00:00,82.421,82.487,82.359,82.385,600000000.0
2008-05-02 16:15:00,82.401,82.426,82.324,82.332,441200000.0
2008-05-02 16:30:00,82.361,82.454,82.271,82.286,592800000.0
2008-05-02 16:45:00,82.291,82.471,82.291,82.444,571800000.0
2008-05-02 17:00:00,82.444,82.521,82.417,82.456,628000000.0
2008-05-02 17:15:00,82.446,82.452,82.292,82.312,403800000.0
2008-05-02 17:30:00,82.338,82.413,82.338,82.404,550400000.0
2008-05-02 17:45:00,82.397,82.431,82.355,82.377,614200000.0
2008-05-02 18:00:00,82.353,82.366,82.275,82.289,437400000.0
2008-05-02 18:15:00,82.3,82.3,82.157,82.201,530600000.0
2008-05-02 18:30:00,82.214,82.221,82.089,82.091,740200000.0
2008-05-02 18:45:00,82.088,82.175,82.065,82.129,342400000.0
2008-05-02 19:00:00,82.115,82.136,82.031,82.092,354400000.0
2008-05-02 19:15:00,82.085,82.128,82.043,82.108,290600000.0
2008-05-02 19:30:00,82.101,82.114,82.016,82.096,192200000.0
2008-05-02 19:45:00,82.104,82.182,82.087,82.154,221200000.0
2008-05-02 20:00:00,82.148,82.176,82.056,82.128,264400000.0
2008-05-02 20:15:00,82.142,82.176,82.039,82.083,266400000.0
2008-05-02 20:30:00,82.074,82.141,82.069,82.08,194400000.0
2008-05-02 20:45:00,82.095,82.235,82.078,82.202,203000000.0
2008-05-02 21:00:00,82.184,82.266,82.163,82.26,210600000.0
2008-05-02 21:15:00,82.259,82.312,82.239,82.303,233000000.0
2008-05-02 21:30:00,82.29,82.327,82.214,82.315,203000000.0
2008-05-02 21:45:00,82.319,82.328,82.26,82.289,217000000.0
2008-05-02 22:00:00,82.298,82.337,82.232,82.268,205200000.0
2008-05-02 22:15:00,82.258,82.261,82.195,82.198,193800000.0
2008-05-02 22:30:00,82.206,82.238,82.171,82.206,196000000.0
2008-05-02 22:45:00,82.211,82.211,82.084,82.084,205800000.0
2008-05-04 23:00:00,81.951,82.157,81.939,82.093,190200000.0
2008-05-04 23:15:00,82.09,82.114,81.935,82.114,149000000.0
2008-05-04 23:30:00,82.112,82.148,82.092,82.112,176400000.0
2008-05-04 23:45:00,82.106,82.156,82.034,82.134,158600000.0
2008-05-05 00:00:00,82.096,82.17,82.09,82.132,196200000.0
2008-05-05 00:15:00,82.135,82.144,82.074,82.103,247400000.0
2008-05-05 00:30:00,82.08,82.117,82.067,82.085,187000000.0
2008-05-05 00:45:00,82.066,82.066,81.968,81.984,211000000.0
2008-05-05 01:00:00,82.002,82.137,81.991,82.113,217200000.0
2008-05-05 01:15:00,82.12,82.165,82.111,82.162,197600000.0
2008-05-05 01:30:00,82.152,82.18,82.127,82.18,186000000.0
2008-05-05 01:45:00,82.184,82.199,82.132,82.169,207400000.0
2008-05-05 02:00:00,82.162,82.245,82.162,82.22,207800000.0
2008-05-05 02:15:00,82.201,82.222,82.161,82.161,193000000.0
2008-05-05 02:30:00,82.165,82.248,82.162,82.211,206800000.0
2008-05-05 02:45:00,82.19,82.298,82.187,82.265,217000000.0
2008-05-05 03:00:00,82.268,82.323,82.234,82.238,223200000.0
2008-05-05 03:15:00,82.241,82.339,82.165,82.196,198200000.0
2008-05-05 03:30:00,82.212,82.395,82.19,82.3,248000000.0
2008-05-05 03:45:00,82.295,82.37,82.272,82.333,194000000.0
2008-05-05 04:00:00,82.331,82.38,82.219,82.35,172400000.0
2008-05-05 04:15:00,82.332,82.417,82.322,82.352,231800000.0
2008-05-05 04:30:00,82.356,82.401,82.307,82.319,205200000.0
2008-05-05 04:45:00,82.347,82.351,82.309,82.351,228800000.0
2008-05-05 05:00:00,82.351,82.363,82.3,82.323,205800000.0
2008-05-05 05:15:00,82.31,82.403,82.295,82.399,200000000.0
2008-05-05 05:30:00,82.366,82.407,82.313,82.327,193400000.0
2008-05-05 05:45:00,82.341,82.359,82.247,82.271,204000000.0
2008-05-05 06:00:00,82.257,82.266,82.193,82.217,217000000.0
2008-05-05 06:15:00,82.209,82.288,82.138,82.285,202400000.0
2008-05-05 06:30:00,82.253,82.34,82.243,82.327,226000000.0
2008-05-05 06:45:00,82.318,82.343,82.269,82.274,209600000.0
2008-05-05 07:00:00,82.274,82.343,82.256,82.302,203600000.0
2008-05-05 07:15:00,82.305,82.401,82.296,82.368,195200000.0
2008-05-05 07:30:00,82.369,82.389,82.328,82.378,265600000.0
2008-05-05 07:45:00,82.381,82.413,82.312,82.335,263400000.0
2008-05-05 08:00:00,82.341,82.445,82.341,82.445,223200000.0
2008-05-05 08:15:00,82.438,82.465,82.396,82.438,192600000.0
2008-05-05 08:30:00,82.439,82.494,82.362,82.388,288800000.0
2008-05-05 08:45:00,82.407,82.44,82.387,82.398,355400000.0
2008-05-05 09:00:00,82.431,82.47,82.4,82.439,340600000.0
2008-05-05 09:15:00,82.435,82.474,82.378,82.474,740200000.0
2008-05-05 09:30:00,82.472,82.472,82.386,82.429,529400000.0
2008-05-05 09:45:00,82.422,82.448,82.409,82.414,437600000.0
2008-05-05 10:00:00,82.414,82.436,82.339,82.374,611400000.0
2008-05-05 10:15:00,82.38,82.423,82.356,82.413,551400000.0
2008-05-05 10:30:00,82.421,82.488,82.405,82.452,403000000.0
2008-05-05 10:45:00,82.468,82.473,82.384,82.418,625400000.0
2008-05-05 11:00:00,82.421,82.46,82.382,82.455,572600000.0
2008-05-05 11:15:00,82.462,82.51,82.442,82.473,591400000.0
2008-05-05 11:30:00,82.469,82.472,82.411,82.424,441600000.0
2008-05-05 11:45:00,82.427,82.485,82.4,82.412,599000000.0
2008-05-05 12:00:00,82.412,82.429,82.388,82.417,385800000.0
2008-05-05 12:15:00,82.439,82.459,82.286,82.298,610000000.0
2008-05-05 12:30:00,82.4,82.436,82.316,82.367,459000000.0
2008-05-05 12:45:00,82.359,82.433,82.344,82.417,332600000.0
2008-05-05 13:00:00,82.412,82.478,82.37,82.437,268200000.0
2008-05-05 13:15:00,82.424,82.442,82.367,82.402,367800000.0
2008-05-05 13:30:00,82.397,82.488,82.322,82.483,326600000.0
2008-05-05 13:45:00,82.48,82.485,82.414,82.441,372200000.0
2008-05-05 14:00:00,82.438,82.459,82.381,82.417,283000000.0
2008-05-05 14:15:00,82.405,82.451,82.369,82.417,311600000.0
2008-05-05 14:30:00,82.429,82.501,82.363,82.496,211400000.0
2008-05-05 14:45:00,82.493,82.5,82.428,82.445,206400000.0
2008-05-05 15:00:00,82.447,82.507,82.446,82.497,201800000.0
2008-05-05 15:15:00,82.494,82.494,82.325,82.44,210600000.0
2008-05-05 15:30:00,82.469,82.469,82.335,82.434,208400000.0
2008-05-05 15:45:00,82.433,82.499,82.41,82.442,192800000.0
2008-05-05 16:00:00,82.575,82.727,82.568,82.682,196600000.0
2008-05-05 16:15:00,82.679,82.681,82.551,82.569,193000000.0
2008-05-05 16:30:00,82.568,82.736,82.565,82.736,200200000.0
2008-05-05 16:45:00,82.749,82.816,82.601,82.618,216400000.0
2008-05-05 17:00:00,82.592,82.592,82.458,82.517,194200000.0
2008-05-05 17:15:00,82.511,82.577,82.469,82.54,187200000.0
2008-05-05 17:30:00,82.546,82.629,82.491,82.567,187000000.0
2008-05-05 17:45:00,82.575,82.6,82.484,82.558,177200000.0
2008-05-05 18:00:00,82.544,82.594,82.446,82.594,205800000.0
2008-05-05 18:15:00,82.585,82.599,82.444,82.549,187400000.0
2008-05-05 18:30:00,82.541,82.572,82.517,82.53,191400000.0
2008-05-05 18:45:00,82.531,82.573,82.448,82.455,194000000.0
2008-05-05 19:00:00,82.454,82.491,82.404,82.414,205400000.0
2008-05-05 19:15:00,82.423,82.432,82.348,82.364,203800000.0
2008-05-05 19:30:00,82.363,82.39,82.323,82.388,194000000.0
2008-05-05 19:45:00,82.366,82.399,82.198,82.227,192400000.0
2008-05-05 20:00:00,82.219,82.365,82.204,82.317,194600000.0
2008-05-05 20:15:00,82.338,82.371,82.285,82.34,186600000.0
2008-05-05 20:30:00,82.333,82.377,82.196,82.241,212400000.0
2008-05-05 20:45:00,82.224,82.274,82.136,82.196,176800000.0
2008-05-05 21:00:00,82.197,82.271,82.191,82.217,183000000.0
2008-05-05 21:15:00,82.214,82.354,82.211,82.32,199400000.0
2008-05-05 21:30:00,82.32,82.335,82.25,82.25,202600000.0
2008-05-05 21:45:00,82.264,82.315,82.206,82.305,194600000.0
2008-05-05 22:00:00,82.305,82.306,82.193,82.243,181800000.0
2008-05-05 22:15:00,82.252,82.288,82.214,82.246,189200000.0
2008-05-05 22:30:00,82.235,82.317,82.223,82.281,189200000.0
2008-05-05 22:45:00,82.29,82.337,82.273,82.326,189200000.0
2008-05-05 23:00:00,82.317,82.347,82.291,82.332,160000000.0
2008-05-05 23:15:00,82.323,82.326,82.193,82.242,198400000.0
2008-05-05 23:30:00,82.246,82.287,82.161,82.286,182200000.0
2008-05-05 23:45:00,82.275,82.333,82.199,82.298,196600000.0
2008-05-06 00:00:00,82.306,82.335,82.258,82.26,189200000.0
2008-05-06 00:15:00,82.263,82.296,82.216,82.272,181800000.0
2008-05-06 00:30:00,82.27,82.292,82.245,82.282,194400000.0
2008-05-06 00:45:00,82.271,82.303,82.261,82.277,190200000.0
2008-05-06 01:00:00,82.285,82.383,82.267,82.328,178000000.0
2008-05-06 01:15:00,82.321,82.398,82.293,82.345,181800000.0
2008-05-06 01:30:00,82.333,82.437,82.328,82.377,193600000.0
2008-05-06 01:45:00,82.384,82.409,82.312,82.382,211000000.0
2008-05-06 02:00:00,82.388,82.41,82.356,82.4,208000000.0
2008-05-06 02:15:00,82.393,82.478,82.373,82.453,192800000.0
2008-05-06 02:30:00,82.442,82.442,82.353,82.389,206200000.0
2008-05-06 02:45:00,82.395,82.415,82.309,82.366,217400000.0
2008-05-06 03:00:00,82.366,82.367,82.284,82.314,223600000.0
2008-05-06 03:15:00,82.31,82.315,82.206,82.227,199200000.0
2008-05-06 03:30:00,82.245,82.272,82.213,82.263,247800000.0
2008-05-06 03:45:00,82.272,82.44,82.272,82.405,194600000.0
2008-05-06 04:00:00,82.413,82.438,82.307,82.349,182800000.0
2008-05-06 04:15:00,82.362,82.372,82.281,82.32,228400000.0
2008-05-06 04:30:00,82.334,82.371,82.302,82.371,194600000.0
2008-05-06 04:45:00,82.372,82.411,82.354,82.39,231800000.0
2008-05-06 05:00:00,82.381,82.436,82.345,82.37,206600000.0
2008-05-06 05:15:00,82.393,82.41,82.331,82.377,228000000.0
2008-05-06 05:30:00,82.369,82.384,82.329,82.338,175200000.0
2008-05-06 05:45:00,82.376,82.393,82.33,82.364,204600000.0
2008-05-06 06:00:00,82.375,82.401,82.347,82.361,217000000.0
2008-05-06 06:15:00,82.363,82.411,82.276,82.38,202000000.0
2008-05-06 06:30:00,82.377,82.39,82.258,82.347,224400000.0
2008-05-06 06:45:00,82.335,82.335,82.253,82.272,211200000.0
2008-05-06 07:00:00,82.262,82.311,82.249,82.284,203000000.0
2008-05-06 07:15:00,82.278,82.39,82.277,82.323,196000000.0
2008-05-06 07:30:00,82.332,82.359,82.306,82.346,265400000.0
2008-05-06 07:45:00,82.36,82.394,82.298,82.385,262600000.0
2008-05-06 08:00:00,82.408,82.423,82.356,82.411,222400000.0
2008-05-06 08:15:00,82.42,82.456,82.364,82.456,192600000.0
2008-05-06 08:30:00,82.466,82.473,82.392,82.403,289400000.0
2008-05-06 08:45:00,82.41,82.487,82.365,82.48,355400000.0
2008-05-06 09:00:00,82.477,82.61,82.435,82.52,342800000.0
2008-05-06 09:15:00,82.525,82.637,82.524,82.564,741600000.0
2008-05-06 09:30:00,82.565,82.594,82.524,82.559,530400000.0
2008-05-06 09:45:00,82.549,82.584,82.508,82.571,437600000.0
2008-05-06 10:00:00,82.545,82.602,82.481,82.481,612000000.0
2008-05-06 10:15:00,82.467,82.47,82.374,82.429,551200000.0
2008-05-06 10:30:00,82.409,82.421,82.251,82.341,402800000.0
2008-05-06 10:45:00,82.338,82.359,82.279,82.318,626000000.0
2008-05-06 11:00:00,82.313,82.34,82.275,82.295,571000000.0
2008-05-06 11:15:00,82.302,82.349,82.28,82.316,594200000.0
2008-05-06 11:30:00,82.352,82.393,82.266,82.266,441800000.0
2008-05-06 11:45:00,82.28,82.382,82.28,82.382,599000000.0
2008-05-06 12:00:00,82.376,82.376,82.308,82.351,385400000.0
2008-05-06 12:15:00,82.371,82.429,82.284,82.301,608000000.0
2008-05-06 12:30:00,82.368,82.508,82.277,82.42,460000000.0
2008-05-06 12:45:00,82.419,82.476,82.411,82.416,332800000.0
2008-05-06 13:00:00,82.409,82.441,82.349,82.424,268000000.0
2008-05-06 13:15:00,82.43,82.466,82.333,82.344,367800000.0
2008-05-06 13:30:00,82.348,82.35,82.176,82.178,324600000.0
2008-05-06 13:45:00,82.179,82.31,82.174,82.309,371200000.0
2008-05-06 14:00:00,82.301,82.313,82.115,82.164,281600000.0
2008-05-06 14:15:00,82.168,82.347,82.156,82.337,312800000.0
2008-05-06 14:30:00,82.347,82.36,82.205,82.243,211600000.0
2008-05-06 14:45:00,82.243,82.293,82.165,82.165,205800000.0
2008-05-06 15:00:00,82.15,82.219,82.114,82.116,201000000.0
2008-05-06 15:15:00,82.1,82.22,82.058,82.212,210600000.0
2008-05-06 15:30:00,82.218,82.242,82.112,82.178,209800000.0
2008-05-06 15:45:00,82.193,82.282,82.166,82.256,192000000.0
2008-05-06 16:00:00,82.248,82.433,82.248,82.336,196800000.0
2008-05-06 16:15:00,82.321,82.459,82.299,82.393,193400000.0
2008-05-06 16:30:00,82.375,82.471,82.338,82.466,202000000.0
2008-05-06 16:45:00,82.473,82.53,82.429,82.489,217600000.0
2008-05-06 17:00:00,82.489,82.556,82.412,82.541,194200000.0
2008-05-06 17:15:00,82.553,82.797,82.553,82.665,187200000.0
2008-05-06 17:30:00,82.676,82.717,82.598,82.69,188000000.0
2008-05-06 17:45:00,82.693,82.722,82.598,82.697,182400000.0
2008-05-06 18:00:00,82.716,82.731,82.625,82.646,199200000.0
2008-05-06 18:15:00,82.64,82.787,82.629,82.761,177400000.0
2008-05-06 18:30:00,82.726,82.78,82.688,82.773,191800000.0
2008-05-06 18:45:00,82.785,82.83,82.726,82.736,195000000.0
2008-05-06 19:00:00,82.722,82.814,82.722,82.735,206600000.0
2008-05-06 19:15:00,82.744,82.858,82.744,82.852,202000000.0
2008-05-06 19:30:00,82.836,82.836,82.705,82.747,192200000.0
2008-05-06 19:45:00,82.751,82.865,82.678,82.8,192800000.0
2008-05-06 20:00:00,82.79,82.799,82.666,82.722,195400000.0
2008-05-06 20:15:00,82.714,82.802,82.676,82.788,173200000.0
2008-05-06 20:30:00,82.787,82.865,82.784,82.791,209400000.0
2008-05-06 20:45:00,82.811,82.91,82.756,82.83,168400000.0
2008-05-06 21:00:00,82.849,82.95,82.839,82.95,192400000.0
2008-05-06 21:15:00,82.958,82.964,82.922,82.945,200000000.0
2008-05-06 21:30:00,82.956,82.975,82.902,82.905,203600000.0
2008-05-06 21:45:00,82.909,82.974,82.855,82.913,205600000.0
2008-05-06 22:00:00,82.919,82.994,82.892,82.96,191800000.0
2008-05-06 22:15:00,82.963,82.988,82.937,82.974,189000000.0
2008-05-06 22:30:00,82.969,82.969,82.886,82.892,194800000.0
2008-05-06 22:45:00,82.865,82.899,82.816,82.892,189600000.0
2008-05-06 23:00:00,82.87,82.886,82.714,82.798,201800000.0
2008-05-06 23:15:00,82.803,82.844,82.634,82.69,190800000.0
2008-05-06 23:30:00,82.713,82.726,82.626,82.701,179200000.0
2008-05-06 23:45:00,82.697,82.754,82.606,82.713,196000000.0
2008-05-07 00:00:00,82.711,82.837,82.703,82.796,188400000.0
2008-05-07 00:15:00,82.769,82.798,82.717,82.783,193000000.0
2008-05-07 00:30:00,82.779,82.824,82.766,82.805,196600000.0
2008-05-07 00:45:00,82.807,82.815,82.753,82.753,205800000.0
2008-05-07 01:00:00,82.765,82.843,82.721,82.839,177800000.0
2008-05-07 01:15:00,82.842,82.889,82.818,82.848,200800000.0
2008-05-07 01:30:00,82.847,82.893,82.788,82.87,194400000.0
2008-05-07 01:45:00,82.884,82.887,82.793,82.838,210000000.0
2008-05-07 02:00:00,82.839,82.843,82.739,82.794,208000000.0
2008-05-07 02:15:00,82.797,82.845,82.729,82.842,191800000.0
2008-05-07 02:30:00,82.836,82.909,82.812,82.884,207800000.0
2008-05-07 02:45:00,82.88,82.92,82.718,82.737,217000000.0
2008-05-07 03:00:00,82.76,82.807,82.743,82.799,222800000.0
2008-05-07 03:15:00,82.804,82.813,82.716,82.716,198600000.0
2008-05-07 03:30:00,82.725,82.829,82.72,82.759,247800000.0
2008-05-07 03:45:00,82.767,82.776,82.681,82.717,195400000.0
2008-05-07 04:00:00,82.72,82.764,82.641,82.762,181200000.0
2008-05-07 04:15:00,82.776,82.798,82.735,82.75,227000000.0
2008-05-07 04:30:00,82.757,82.77,82.702,82.714,195600000.0
2008-05-07 04:45:00,82.725,82.742,82.613,82.634,231200000.0
2008-05-07 05:00:00,82.632,82.68,82.61,82.646,206400000.0
2008-05-07 05:15:00,82.644,82.658,82.603,82.654,244000000.0
2008-05-07 05:30:00,82.65,82.676,82.617,82.652,193000000.0
2008-05-07 05:45:00,82.649,82.655,82.552,82.647,203600000.0
2008-05-07 06:00:00,82.646,82.701,82.646,82.69,215200000.0
2008-05-07 06:15:00,82.688,82.711,82.563,82.709,203600000.0
2008-05-07 06:30:00,82.711,82.715,82.614,82.672,224400000.0
2008-05-07 06:45:00,82.671,82.748,82.666,82.716,210800000.0
2008-05-07 07:00:00,82.696,82.741,82.656,82.724,203800000.0
2008-05-07 07:15:00,82.722,82.731,82.671,82.69,194000000.0
2008-05-07 07:30:00,82.663,82.663,82.441,82.461,265400000.0
2008-05-07 07:45:00,82.466,82.505,82.379,82.407,262200000.0
2008-05-07 08:00:00,82.439,82.52,82.438,82.513,221800000.0
2008-05-07 08:15:00,82.507,82.532,82.424,82.52,192000000.0
2008-05-07 08:30:00,82.539,82.57,82.466,82.492,287400000.0
2008-05-07 08:45:00,82.495,82.586,82.438,82.473,355000000.0
2008-05-07 09:00:00,82.48,82.552,82.464,82.494,340600000.0
2008-05-07 09:15:00,82.498,82.571,82.471,82.543,739800000.0
2008-05-07 09:30:00,82.539,82.625,82.509,82.598,527000000.0
2008-05-07 09:45:00,82.589,82.617,82.532,82.602,436400000.0
2008-05-07 10:00:00,82.606,82.738,82.606,82.646,611200000.0
2008-05-07 10:15:00,82.641,82.693,82.618,82.671,550800000.0
2008-05-07 10:30:00,82.69,82.717,82.618,82.623,402000000.0
2008-05-07 10:45:00,82.613,82.73,82.606,82.632,625200000.0
2008-05-07 11:00:00,82.6,82.706,82.592,82.652,572400000.0
2008-05-07 11:15:00,82.664,82.714,82.619,82.677,590600000.0
2008-05-07 11:30:00,82.693,82.694,82.615,82.617,442000000.0
2008-05-07 11:45:00,82.613,82.672,82.593,82.598,601600000.0
2008-05-07 12:00:00,82.61,82.718,82.599,82.712,385400000.0
2008-05-07 12:15:00,82.708,82.829,82.627,82.672,609600000.0
2008-05-07 12:30:00,82.771,82.778,82.68,82.736,459800000.0
2008-05-07 12:45:00,82.725,82.792,82.721,82.792,332000000.0
2008-05-07 13:00:00,82.79,82.802,82.714,82.737,268000000.0
2008-05-07 13:15:00,82.735,82.787,82.716,82.777,369000000.0
2008-05-07 13:30:00,82.797,82.814,82.719,82.743,326600000.0
2008-05-07 13:45:00,82.752,82.754,82.687,82.701,372800000.0
2008-05-07 14:00:00,82.693,82.748,82.677,82.706,281200000.0
2008-05-07 14:15:00,82.693,82.693,82.538,82.556,312200000.0
2008-05-07 14:30:00,82.589,82.74,82.542,82.706,210600000.0
2008-05-07 14:45:00,82.695,82.762,82.667,82.734,205600000.0
2008-05-07 15:00:00,82.725,82.725,82.669,82.692,201000000.0
2008-05-07 15:15:00,82.679,82.682,82.573,82.641,212000000.0
2008-05-07 15:30:00,82.65,82.65,82.463,82.593,209400000.0
2008-05-07 15:45:00,82.595,82.678,82.547,82.547,191400000.0
2008-05-07 16:00:00,82.538,82.609,82.453,82.473,197400000.0
2008-05-07 16:15:00,82.466,82.533,82.441,82.511,194000000.0
2008-05-07 16:30:00,82.533,82.59,82.492,82.59,201200000.0
2008-05-07 16:45:00,82.59,82.614,82.483,82.504,216200000.0
2008-05-07 17:00:00,82.469,82.517,82.358,82.462,194000000.0
2008-05-07 17:15:00,82.482,82.491,82.362,82.391,186600000.0
2008-05-07 17:30:00,82.401,82.413,82.35,82.35,186600000.0
2008-05-07 17:45:00,82.356,82.406,82.196,82.339,176000000.0
2008-05-07 18:00:00,82.331,82.446,82.236,82.446,198800000.0
2008-05-07 18:15:00,82.432,82.458,82.299,82.377,178000000.0
2008-05-07 18:30:00,82.386,82.452,82.385,82.417,191400000.0
2008-05-07 18:45:00,82.418,82.517,82.412,82.474,194400000.0
2008-05-07 19:00:00,82.467,82.51,82.313,82.323,206800000.0
2008-05-07 19:15:00,82.347,82.393,82.276,82.382,205000000.0
2008-05-07 19:30:00,82.38,82.38,82.26,82.27,198800000.0
2008-05-07 19:45:00,82.273,82.319,82.233,82.259,186400000.0
2008-05-07 20:00:00,82.275,82.3,82.18,82.238,195400000.0
2008-05-07 20:15:00,82.242,82.242,82.083,82.089,182000000.0
2008-05-07 20:30:00,82.091,82.109,82.024,82.032,213800000.0
2008-05-07 20:45:00,82.028,82.049,81.92,81.964,189800000.0
2008-05-07 21:00:00,81.938,81.938,81.867,81.91,192800000.0
2008-05-07 21:15:00,81.91,81.945,81.801,81.809,200400000.0
2008-05-07 21:30:00,81.818,81.835,81.789,81.809,203000000.0
2008-05-07 21:45:00,81.835,81.866,81.75,81.856,194400000.0
2008-05-07 22:00:00,81.855,81.864,81.752,81.764,185600000.0
2008-05-07 22:15:00,81.764,81.805,81.693,81.722,191200000.0
2008-05-07 22:30:00,81.739,81.79,81.713,81.788,191800000.0
2008-05-07 22:45:00,81.789,81.818,81.744,81.803,190400000.0
2008-05-07 23:00:00,81.772,81.798,81.698,81.735,201800000.0
2008-05-07 23:15:00,81.726,81.78,81.663,81.762,204000000.0
2008-05-07 23:30:00,81.764,81.831,81.695,81.831,197600000.0
2008-05-07 23:45:00,81.821,81.849,81.733,81.738,197000000.0
2008-05-08 00:00:00,81.741,81.839,81.726,81.808,188200000.0
2008-05-08 00:15:00,81.792,81.867,81.765,81.857,193600000.0
2008-05-08 00:30:00,81.849,81.856,81.777,81.845,196200000.0
2008-05-08 00:45:00,81.686,81.686,81.264,81.264,206200000.0
2008-05-08 01:00:00,81.27,81.41,81.219,81.219,181200000.0
2008-05-08 01:15:00,81.206,81.288,81.061,81.095,199400000.0
2008-05-08 01:30:00,81.107,81.176,81.041,81.087,193400000.0
2008-05-08 01:45:00,81.091,81.107,80.949,80.951,209400000.0
2008-05-08 02:00:00,80.935,81.022,80.88,80.886,207800000.0
2008-05-08 02:15:00,80.883,81.013,80.868,80.987,193000000.0
2008-05-08 02:30:00,80.973,81.062,80.949,81.05,207800000.0
2008-05-08 02:45:00,81.048,81.067,80.946,81.052,214600000.0
2008-05-08 03:00:00,81.049,81.11,81.027,81.09,224800000.0
2008-05-08 03:15:00,81.074,81.159,81.056,81.056,200200000.0
2008-05-08 03:30:00,81.091,81.196,80.996,81.052,248000000.0
2008-05-08 03:45:00,81.039,81.039,80.805,80.902,195600000.0
2008-05-08 04:00:00,80.814,80.933,80.792,80.805,191800000.0
2008-05-08 04:15:00,80.789,80.789,80.584,80.584,229000000.0
2008-05-08 04:30:00,80.591,80.699,80.473,80.691,195400000.0
2008-05-08 04:45:00,80.684,80.684,80.521,80.571,229800000.0
2008-05-08 05:00:00,80.574,80.613,80.519,80.603,207200000.0
2008-05-08 05:15:00,80.616,80.633,80.558,80.581,243000000.0
2008-05-08 05:30:00,80.582,80.653,80.57,80.628,196600000.0
2008-05-08 05:45:00,80.633,80.714,80.62,80.705,204200000.0
2008-05-08 06:00:00,80.716,80.755,80.699,80.72,217000000.0
2008-05-08 06:15:00,80.717,80.737,80.597,80.701,203000000.0
2008-05-08 06:30:00,80.694,80.722,80.645,80.665,225200000.0
2008-05-08 06:45:00,80.671,80.7,80.621,80.64,211000000.0
2008-05-08 07:00:00,80.623,80.648,80.575,80.643,202600000.0
2008-05-08 07:15:00,80.635,80.641,80.497,80.533,195600000.0
2008-05-08 07:30:00,80.538,80.605,80.507,80.543,266000000.0
2008-05-08 07:45:00,80.557,80.629,80.499,80.627,263200000.0
2008-05-08 08:00:00,80.616,80.785,80.602,80.734,221800000.0
2008-05-08 08:15:00,80.719,80.739,80.521,80.645,191200000.0
2008-05-08 08:30:00,80.653,80.658,80.348,80.417,289800000.0
2008-05-08 08:45:00,80.412,80.474,80.367,80.467,354400000.0
2008-05-08 09:00:00,80.459,80.459,80.259,80.315,341400000.0
2008-05-08 09:15:00,80.315,80.403,80.311,80.356,741600000.0
2008-05-08 09:30:00,80.346,80.361,80.099,80.125,529600000.0
2008-05-08 09:45:00,80.122,80.122,80.036,80.036,438800000.0
2008-05-08 10:00:00,80.045,80.114,80.024,80.056,612200000.0
2008-05-08 10:15:00,80.036,80.157,80.03,80.092,550600000.0
2008-05-08 10:30:00,80.073,80.136,80.025,80.049,399400000.0
2008-05-08 10:45:00,80.052,80.138,80.05,80.136,628200000.0
2008-05-08 11:00:00,80.129,80.199,80.057,80.187,570600000.0
2008-05-08 11:15:00,80.197,80.28,80.165,80.269,593400000.0
2008-05-08 11:30:00,80.264,80.356,80.24,80.336,441200000.0
2008-05-08 11:45:00,80.333,80.358,80.247,80.304,598800000.0
2008-05-08 12:00:00,80.314,80.393,80.276,80.389,385600000.0
2008-05-08 12:15:00,80.391,80.574,80.37,80.448,608000000.0
2008-05-08 12:30:00,80.534,80.58,80.445,80.524,458000000.0
2008-05-08 12:45:00,80.52,80.702,80.52,80.558,340600000.0
2008-05-08 13:00:00,80.562,80.681,80.476,80.68,267000000.0
2008-05-08 13:15:00,80.661,80.7,80.619,80.648,367200000.0
2008-05-08 13:30:00,80.646,80.651,80.531,80.545,325000000.0
2008-05-08 13:45:00,80.551,80.623,80.265,80.285,369200000.0
2008-05-08 14:00:00,80.303,80.404,80.264,80.322,282800000.0
2008-05-08 14:15:00,80.327,80.349,80.238,80.259,312600000.0
2008-05-08 14:30:00,80.294,80.372,80.163,80.184,210400000.0
2008-05-08 14:45:00,80.168,80.221,80.112,80.215,205200000.0
2008-05-08 15:00:00,80.226,80.347,80.225,80.335,202400000.0
2008-05-08 15:15:00,80.337,80.337,80.113,80.221,211400000.0
2008-05-08 15:30:00,80.24,80.3,80.092,80.15,209000000.0
2008-05-08 15:45:00,80.144,80.188,80.092,80.124,192000000.0
2008-05-08 16:00:00,80.171,80.211,80.082,80.106,196200000.0
2008-05-08 16:15:00,80.104,80.111,79.994,80.106,193000000.0
2008-05-08 16:30:00,80.089,80.103,79.78,79.809,200800000.0
2008-05-08 16:45:00,79.832,79.898,79.797,79.887,218400000.0
2008-05-08 17:00:00,79.885,80.08,79.798,80.029,195000000.0
2008-05-08 17:15:00,80.036,80.173,79.979,80.123,187000000.0
2008-05-08 17:30:00,80.138,80.186,80.126,80.16,186600000.0
2008-05-08 17:45:00,80.184,80.263,80.118,80.261,185000000.0
2008-05-08 18:00:00,80.273,80.293,80.185,80.258,193600000.0
2008-05-08 18:15:00,80.241,80.241,80.102,80.167,177400000.0
2008-05-08 18:30:00,80.166,80.167,80.059,80.077,191800000.0
2008-05-08 18:45:00,80.09,80.265,80.088,80.265,193200000.0
2008-05-08 19:00:00,80.303,80.303,80.152,80.174,205200000.0
2008-05-08 19:15:00,80.17,80.249,80.14,80.245,211800000.0
2008-05-08 19:30:00,80.244,80.244,80.11,80.134,197200000.0
2008-05-08 19:45:00,80.113,80.296,80.058,80.266,187400000.0
2008-05-08 20:00:00,80.272,80.367,80.226,80.226,196000000.0
2008-05-08 20:15:00,80.219,80.234,80.137,80.175,174000000.0
2008-05-08 20:30:00,80.174,80.285,80.159,80.186,209400000.0
2008-05-08 20:45:00,80.175,80.229,80.111,80.115,177800000.0
2008-05-08 21:00:00,80.125,80.208,80.097,80.12,192400000.0
2008-05-08 21:15:00,80.105,80.161,80.051,80.085,198800000.0
2008-05-08 21:30:00,80.097,80.129,80.065,80.105,201400000.0
2008-05-08 21:45:00,80.115,80.139,80.032,80.11,203200000.0
2008-05-08 22:00:00,80.122,80.131,79.974,79.984,185600000.0
2008-05-08 22:15:00,80.0,80.131,79.994,80.029,193000000.0
2008-05-08 22:30:00,80.041,80.094,79.997,80.023,188400000.0
2008-05-08 22:45:00,80.021,80.037,79.938,79.988,189600000.0
2008-05-08 23:00:00,79.972,80.064,79.902,80.051,201400000.0
2008-05-08 23:15:00,80.037,80.112,79.989,80.044,190800000.0
2008-05-08 23:30:00,80.047,80.081,79.98,80.062,186000000.0
2008-05-08 23:45:00,80.053,80.085,79.976,80.07,195400000.0
2008-05-09 00:00:00,80.092,80.158,80.077,80.127,187600000.0
2008-05-09 00:15:00,80.13,80.191,80.1,80.157,193400000.0
2008-05-09 00:30:00,80.147,80.163,80.102,80.158,186400000.0
2008-05-09 00:45:00,80.152,80.211,80.101,80.211,206000000.0
2008-05-09 01:00:00,80.22,80.242,80.127,80.221,181200000.0
2008-05-09 01:15:00,80.219,80.219,80.118,80.16,200200000.0
2008-05-09 01:30:00,80.157,80.242,80.12,80.209,193000000.0
2008-05-09 01:45:00,80.217,80.217,80.09,80.158,212200000.0
2008-05-09 02:00:00,80.134,80.145,80.027,80.044,207600000.0
2008-05-09 02:15:00,80.033,80.056,80.005,80.009,191800000.0
2008-05-09 02:30:00,79.999,80.045,79.966,80.012,208000000.0
2008-05-09 02:45:00,80.01,80.079,79.982,79.989,218000000.0
2008-05-09 03:00:00,79.986,80.08,79.972,80.054,223400000.0
2008-05-09 03:15:00,80.057,80.111,79.967,79.967,200400000.0
2008-05-09 03:30:00,79.981,80.012,79.808,79.818,247800000.0
2008-05-09 03:45:00,79.83,79.935,79.83,79.907,193400000.0
2008-05-09 04:00:00,79.913,79.926,79.783,79.894,170600000.0
2008-05-09 04:15:00,79.901,79.982,79.901,79.916,235600000.0
2008-05-09 04:30:00,79.925,80.015,79.915,79.978,196400000.0
2008-05-09 04:45:00,79.982,80.026,79.93,79.964,227000000.0
2008-05-09 05:00:00,79.973,80.005,79.949,79.999,206800000.0
2008-05-09 05:15:00,79.998,80.029,79.966,80.001,248000000.0
2008-05-09 05:30:00,79.98,79.986,79.886,79.887,193400000.0
2008-05-09 05:45:00,79.884,79.884,79.763,79.833,204000000.0
2008-05-09 06:00:00,79.801,79.944,79.801,79.892,217400000.0
2008-05-09 06:15:00,79.87,79.921,79.749,79.902,203600000.0
2008-05-09 06:30:00,79.897,79.941,79.875,79.904,226000000.0
2008-05-09 06:45:00,79.9,79.91,79.826,79.897,212000000.0
2008-05-09 07:00:00,79.903,79.95,79.876,79.898,203600000.0
2008-05-09 07:15:00,79.898,79.926,79.882,79.906,194600000.0
2008-05-09 07:30:00,79.904,80.024,79.904,80.003,265800000.0
2008-05-09 07:45:00,80.017,80.032,79.963,79.997,264400000.0
2008-05-09 08:00:00,79.99,80.062,79.932,79.945,222200000.0
2008-05-09 08:15:00,79.956,79.971,79.817,79.817,192400000.0
2008-05-09 08:30:00,79.817,80.084,79.817,80.065,290000000.0
2008-05-09 08:45:00,80.075,80.084,79.955,79.988,356200000.0
2008-05-09 09:00:00,79.976,80.03,79.955,80.003,342200000.0
2008-05-09 09:15:00,79.978,79.986,79.835,79.849,738000000.0
2008-05-09 09:30:00,79.833,79.836,79.608,79.645,528600000.0
2008-05-09 09:45:00,79.652,79.767,79.651,79.685,436000000.0
2008-05-09 10:00:00,79.693,79.701,79.5,79.637,612000000.0
2008-05-09 10:15:00,79.651,79.756,79.57,79.728,548800000.0
2008-05-09 10:30:00,79.73,79.768,79.63,79.657,404000000.0
2008-05-09 10:45:00,79.648,79.684,79.599,79.669,625200000.0
2008-05-09 11:00:00,79.667,79.747,79.651,79.687,573800000.0
2008-05-09 11:15:00,79.693,79.729,79.503,79.504,592400000.0
2008-05-09 11:30:00,79.517,79.582,79.359,79.382,440200000.0
2008-05-09 11:45:00,79.38,79.421,79.335,79.354,602600000.0
2008-05-09 12:00:00,79.35,79.419,79.326,79.394,386800000.0
2008-05-09 12:15:00,79.398,79.404,79.2,79.21,609400000.0
2008-05-09 12:30:00,79.292,79.324,79.201,79.273,458800000.0
2008-05-09 12:45:00,79.275,79.369,79.267,79.327,333200000.0
2008-05-09 13:00:00,79.336,79.374,79.276,79.276,267600000.0
2008-05-09 13:15:00,79.261,79.282,79.033,79.033,368000000.0
2008-05-09 13:30:00,79.008,79.018,78.921,78.954,327000000.0
2008-05-09 13:45:00,78.965,79.024,78.775,78.818,372200000.0
2008-05-09 14:00:00,78.812,78.819,78.634,78.639,283800000.0
2008-05-09 14:15:00,78.652,78.694,78.511,78.521,312000000.0
2008-05-09 14:30:00,78.552,78.922,78.433,78.893,211000000.0
2008-05-09 14:45:00,78.855,79.072,78.766,79.05,207000000.0
2008-05-09 15:00:00,79.07,79.184,79.056,79.159,202000000.0
2008-05-09 15:15:00,79.155,79.198,78.974,79.128,209800000.0
2008-05-09 15:30:00,79.148,79.176,79.039,79.172,209400000.0
2008-05-09 15:45:00,79.197,79.416,79.195,79.279,190800000.0
2008-05-09 16:00:00,79.267,79.412,79.234,79.371,196200000.0
2008-05-09 16:15:00,79.372,79.372,79.184,79.184,193600000.0
2008-05-09 16:30:00,79.192,79.274,79.182,79.238,201000000.0
2008-05-09 16:45:00,79.272,79.344,79.235,79.235,218400000.0
2008-05-09 17:00:00,79.203,79.208,79.02,79.02,194000000.0
2008-05-09 17:15:00,79.02,79.047,78.867,79.022,187200000.0
2008-05-09 17:30:00,79.059,79.089,78.948,78.954,187600000.0
2008-05-09 17:45:00,78.958,78.973,78.843,78.945,177000000.0
2008-05-09 18:00:00,78.947,79.021,78.839,79.013,198800000.0
2008-05-09 18:15:00,79.018,79.053,78.896,78.927,185400000.0
2008-05-09 18:30:00,78.918,79.038,78.901,79.03,193000000.0
2008-05-09 18:45:00,79.039,79.064,79.01,79.055,194400000.0
2008-05-09 19:00:00,79.039,79.109,79.025,79.029,205800000.0
2008-05-09 19:15:00,79.016,79.042,78.972,79.027,213600000.0
2008-05-09 19:30:00,79.033,79.039,78.925,78.956,193200000.0
2008-05-09 19:45:00,78.946,79.038,78.894,79.03,189200000.0
2008-05-09 20:00:00,79.036,79.063,79.013,79.023,195400000.0
2008-05-09 20:15:00,79.042,79.1,79.011,79.011,172600000.0
2008-05-09 20:30:00,78.999,79.041,78.976,79.003,209600000.0
2008-05-09 20:45:00,79.007,79.063,78.918,79.034,176800000.0
2008-05-09 21:00:00,79.046,79.095,79.018,79.046,186000000.0
2008-05-09 21:15:00,79.05,79.086,79.024,79.086,198200000.0
2008-05-09 21:30:00,79.093,79.181,79.087,79.156,204400000.0
2008-05-09 21:45:00,79.18,79.193,79.047,79.111,195200000.0
2008-05-09 22:00:00,79.122,79.15,79.076,79.129,192400000.0
2008-05-09 22:15:00,79.111,79.111,79.002,79.012,198400000.0
2008-05-09 22:30:00,79.016,79.063,78.995,79.016,189200000.0
2008-05-09 22:45:00,79.013,79.079,78.99,79.057,190200000.0
2008-05-11 23:00:00,78.952,79.181,78.937,78.972,201400000.0
2008-05-11 23:15:00,78.979,78.987,78.872,78.964,167600000.0
2008-05-11 23:30:00,78.98,79.083,78.968,79.019,178400000.0
2008-05-11 23:45:00,79.011,79.028,78.978,78.988,172800000.0
2008-05-12 00:00:00,78.997,79.067,78.986,79.045,190000000.0
2008-05-12 00:15:00,79.038,79.094,78.984,79.009,191000000.0
2008-05-12 00:30:00,79.004,79.036,78.879,78.949,197200000.0
2008-05-12 00:45:00,78.944,78.944,78.764,78.79,206200000.0
2008-05-12 01:00:00,78.8,78.843,78.672,78.814,185800000.0
2008-05-12 01:15:00,78.812,78.816,78.688,78.73,200000000.0
2008-05-12 01:30:00,78.728,78.731,78.599,78.71,193600000.0
2008-05-12 01:45:00,78.696,78.696,78.498,78.538,211200000.0
2008-05-12 02:00:00,78.545,78.746,78.516,78.746,211000000.0
2008-05-12 02:15:00,78.745,78.766,78.661,78.752,191800000.0
2008-05-12 02:30:00,78.767,78.838,78.722,78.831,198200000.0
2008-05-12 02:45:00,78.824,78.86,78.746,78.819,174400000.0
2008-05-12 03:00:00,78.826,78.977,78.826,78.94,206800000.0
2008-05-12 03:15:00,78.951,78.964,78.887,78.892,197200000.0
2008-05-12 03:30:00,78.879,78.908,78.752,78.827,193000000.0
2008-05-12 03:45:00,78.819,78.859,78.747,78.788,188200000.0
2008-05-12 04:00:00,78.79,78.932,78.762,78.923,195600000.0
2008-05-12 04:15:00,78.907,78.964,78.844,78.927,180400000.0
2008-05-12 04:30:00,78.918,78.963,78.844,78.844,190600000.0
2008-05-12 04:45:00,78.853,78.987,78.853,78.976,200400000.0
2008-05-12 05:00:00,78.976,79.11,78.952,79.089,189200000.0
2008-05-12 05:15:00,79.095,79.113,78.973,78.996,188800000.0
2008-05-12 05:30:00,79.007,79.095,78.958,78.978,188800000.0
2008-05-12 05:45:00,78.968,79.015,78.945,78.991,186000000.0
2008-05-12 06:00:00,78.965,79.05,78.916,79.02,194600000.0
2008-05-12 06:15:00,79.007,79.012,78.935,78.972,202400000.0
2008-05-12 06:30:00,78.969,79.053,78.96,79.05,200400000.0
2008-05-12 06:45:00,79.053,79.058,78.999,79.058,184000000.0
2008-05-12 07:00:00,79.059,79.059,78.956,79.007,162000000.0
2008-05-12 07:15:00,78.982,79.014,78.953,78.996,210600000.0
2008-05-12 07:30:00,78.989,79.041,78.981,78.996,173000000.0
2008-05-12 07:45:00,79.002,79.048,78.93,78.932,194600000.0
2008-05-12 08:00:00,78.932,79.002,78.906,79.0,187000000.0
2008-05-12 08:15:00,79.012,79.021,78.907,78.977,193600000.0
2008-05-12 08:30:00,78.973,79.128,78.969,79.1,197600000.0
2008-05-12 08:45:00,79.079,79.106,79.037,79.104,206800000.0
2008-05-12 09:00:00,79.114,79.348,79.114,79.348,195600000.0
2008-05-12 09:15:00,79.359,79.418,79.334,79.383,190800000.0
2008-05-12 09:30:00,79.388,79.388,79.239,79.239,176000000.0
2008-05-12 09:45:00,79.238,79.291,79.179,79.219,188200000.0
2008-05-12 10:00:00,79.209,79.493,79.148,79.422,175800000.0
2008-05-12 10:15:00,79.432,79.487,79.395,79.395,187600000.0
2008-05-12 10:30:00,79.382,79.618,79.345,79.618,187200000.0
2008-05-12 10:45:00,79.617,79.75,79.599,79.673,195000000.0
2008-05-12 11:00:00,79.665,79.665,79.562,79.598,217600000.0
2008-05-12 11:15:00,79.588,79.705,79.561,79.699,201000000.0
2008-05-12 11:30:00,79.716,79.818,79.716,79.746,193800000.0
2008-05-12 11:45:00,79.745,79.822,79.736,79.784,196000000.0
2008-05-12 12:00:00,79.776,79.858,79.719,79.725,191800000.0
2008-05-12 12:15:00,79.725,79.727,79.641,79.654,210200000.0
2008-05-12 12:30:00,79.65,79.707,79.549,79.696,211200000.0
2008-05-12 12:45:00,79.693,79.897,79.681,79.888,201000000.0
2008-05-12 13:00:00,79.887,79.966,79.862,79.951,206600000.0
2008-05-12 13:15:00,79.951,79.983,79.866,79.941,211000000.0
2008-05-12 13:30:00,79.93,79.993,79.85,79.984,310800000.0
2008-05-12 13:45:00,79.976,79.985,79.808,79.808,283000000.0
2008-05-12 14:00:00,79.777,79.787,79.638,79.783,373400000.0
2008-05-12 14:15:00,79.748,79.802,79.689,79.728,327200000.0
2008-05-12 14:30:00,79.737,79.749,79.577,79.593,366200000.0
2008-05-12 14:45:00,79.582,79.582,79.46,79.548,268200000.0
2008-05-12 15:00:00,79.55,79.592,79.509,79.576,332000000.0
2008-05-12 15:15:00,79.569,79.628,79.461,79.548,457800000.0
2008-05-12 15:30:00,79.467,79.658,79.443,79.6,608400000.0
2008-05-12 15:45:00,79.602,79.666,79.43,79.444,386400000.0
2008-05-12 16:00:00,79.42,79.42,79.288,79.356,598400000.0
2008-05-12 16:15:00,79.381,79.427,79.338,79.418,440200000.0
2008-05-12 16:30:00,79.406,79.662,79.386,79.577,594200000.0
2008-05-12 16:45:00,79.574,79.75,79.574,79.665,573000000.0
2008-05-12 17:00:00,79.675,79.887,79.665,79.803,627200000.0
2008-05-12 17:15:00,79.785,79.925,79.751,79.853,400800000.0
2008-05-12 17:30:00,79.868,79.878,79.759,79.818,551200000.0
2008-05-12 17:45:00,79.826,79.979,79.826,79.979,610200000.0
2008-05-12 18:00:00,79.982,80.038,79.932,80.013,438200000.0
2008-05-12 18:15:00,80.008,80.008,79.9,79.948,530800000.0
2008-05-12 18:30:00,79.947,80.173,79.946,80.094,739800000.0
2008-05-12 18:45:00,80.097,80.109,80.049,80.049,343000000.0
2008-05-12 19:00:00,80.04,80.076,79.929,79.991,354600000.0
2008-05-12 19:15:00,79.977,80.038,79.913,79.919,288200000.0
2008-05-12 19:30:00,79.911,79.96,79.902,79.931,191600000.0
2008-05-12 19:45:00,79.954,79.986,79.903,79.965,222600000.0
2008-05-12 20:00:00,79.969,80.045,79.941,80.029,262600000.0
2008-05-12 20:15:00,80.01,80.059,79.976,79.994,265800000.0
2008-05-12 20:30:00,79.999,80.085,79.992,80.078,195800000.0
2008-05-12 20:45:00,80.072,80.087,79.964,79.964,203600000.0
2008-05-12 21:00:00,79.949,79.956,79.892,79.923,212000000.0
2008-05-12 21:15:00,79.928,79.983,79.9,79.961,226000000.0
2008-05-12 21:30:00,79.955,79.975,79.83,79.954,202400000.0
2008-05-12 21:45:00,79.956,80.079,79.943,80.074,217400000.0
2008-05-12 22:00:00,80.078,80.132,80.062,80.108,204200000.0
2008-05-12 22:15:00,80.104,80.15,80.021,80.026,194000000.0
2008-05-12 22:30:00,80.033,80.092,79.95,80.087,243000000.0
2008-05-12 22:45:00,80.082,80.11,79.985,80.02,205000000.0
2008-05-12 23:00:00,79.982,80.033,79.938,80.021,229200000.0
2008-05-12 23:15:00,80.011,80.041,79.935,80.039,195000000.0
2008-05-12 23:30:00,80.034,80.048,79.99,80.047,223800000.0
2008-05-12 23:45:00,80.046,80.047,79.9,80.01,161800000.0
2008-05-13 00:00:00,80.002,80.023,79.934,79.962,192800000.0
2008-05-13 00:15:00,79.96,79.969,79.923,79.954,247800000.0
2008-05-13 00:30:00,79.94,79.962,79.86,79.888,200400000.0
2008-05-13 00:45:00,79.873,79.902,79.861,79.883,223800000.0
2008-05-13 01:00:00,79.867,79.89,79.75,79.824,217800000.0
2008-05-13 01:15:00,79.838,79.877,79.763,79.783,208600000.0
2008-05-13 01:30:00,79.794,79.904,79.794,79.844,193800000.0
2008-05-13 01:45:00,79.853,79.894,79.822,79.848,207400000.0
2008-05-13 02:00:00,79.848,79.944,79.839,79.937,211200000.0
2008-05-13 02:15:00,79.925,79.925,79.76,79.85,193400000.0
2008-05-13 02:30:00,79.851,79.869,79.816,79.833,198800000.0
2008-05-13 02:45:00,79.826,79.854,79.683,79.854,185600000.0
2008-05-13 03:00:00,79.864,79.878,79.786,79.857,207200000.0
2008-05-13 03:15:00,79.873,79.873,79.799,79.799,196000000.0
2008-05-13 03:30:00,79.798,79.827,79.717,79.776,191800000.0
2008-05-13 03:45:00,79.776,79.893,79.776,79.887,188800000.0
2008-05-13 04:00:00,79.865,79.877,79.808,79.829,190200000.0
2008-05-13 04:15:00,79.836,79.854,79.8,79.808,174800000.0
2008-05-13 04:30:00,79.804,79.86,79.711,79.851,190800000.0
2008-05-13 04:45:00,79.843,79.843,79.774,79.805,194400000.0
2008-05-13 05:00:00,79.818,79.887,79.806,79.825,179000000.0
2008-05-13 05:15:00,79.836,79.844,79.699,79.699,178000000.0
2008-05-13 05:30:00,79.688,79.709,79.621,79.683,173000000.0
2008-05-13 05:45:00,79.687,79.734,79.619,79.731,188600000.0
2008-05-13 06:00:00,79.722,79.736,79.608,79.667,196000000.0
2008-05-13 06:15:00,79.66,79.72,79.655,79.716,197000000.0
2008-05-13 06:30:00,79.724,79.786,79.696,79.777,201200000.0
2008-05-13 06:45:00,79.774,79.822,79.755,79.802,184800000.0
2008-05-13 07:00:00,79.809,79.835,79.793,79.804,165800000.0
2008-05-13 07:15:00,79.782,79.855,79.782,79.843,208400000.0
2008-05-13 07:30:00,79.821,79.857,79.767,79.812,186000000.0
2008-05-13 07:45:00,79.808,79.816,79.674,79.697,196000000.0
2008-05-13 08:00:00,79.703,79.723,79.663,79.722,176400000.0
2008-05-13 08:15:00,79.724,79.724,79.65,79.681,203000000.0
2008-05-13 08:30:00,79.655,79.754,79.63,79.703,199400000.0
2008-05-13 08:45:00,79.709,79.785,79.617,79.783,206800000.0
2008-05-13 09:00:00,79.792,79.873,79.73,79.862,196000000.0
2008-05-13 09:15:00,79.853,79.917,79.813,79.917,191200000.0
2008-05-13 09:30:00,79.914,79.921,79.815,79.846,181600000.0
2008-05-13 09:45:00,79.82,79.832,79.687,79.832,198400000.0
2008-05-13 10:00:00,79.849,79.849,79.734,79.748,176600000.0
2008-05-13 10:15:00,79.762,79.771,79.577,79.593,187000000.0
2008-05-13 10:30:00,79.576,79.694,79.571,79.681,187000000.0
2008-05-13 10:45:00,79.673,79.686,79.473,79.568,196400000.0
2008-05-13 11:00:00,79.576,79.64,79.542,79.617,216600000.0
2008-05-13 11:15:00,79.602,79.695,79.438,79.466,201800000.0
2008-05-13 11:30:00,79.473,79.473,79.318,79.323,193600000.0
2008-05-13 11:45:00,79.344,79.534,79.33,79.471,191400000.0
2008-05-13 12:00:00,79.486,79.496,79.397,79.452,191400000.0
2008-05-13 12:15:00,79.456,79.551,79.388,79.515,209600000.0
2008-05-13 12:30:00,79.525,79.542,79.437,79.465,211000000.0
2008-05-13 12:45:00,79.482,79.638,79.467,79.567,200400000.0
2008-05-13 13:00:00,79.568,79.639,79.544,79.56,207000000.0
2008-05-13 13:15:00,79.571,79.61,79.463,79.545,210400000.0
2008-05-13 13:30:00,79.55,79.691,79.53,79.563,312000000.0
2008-05-13 13:45:00,79.555,79.671,79.503,79.665,281400000.0
2008-05-13 14:00:00,79.67,79.833,79.645,79.833,374000000.0
2008-05-13 14:15:00,79.836,79.843,79.7,79.76,326000000.0
2008-05-13 14:30:00,79.831,80.328,79.831,80.263,368200000.0
2008-05-13 14:45:00,80.283,80.328,80.118,80.259,269000000.0
2008-05-13 15:00:00,80.244,80.326,80.189,80.191,342600000.0
2008-05-13 15:15:00,80.198,80.335,80.159,80.331,458800000.0
2008-05-13 15:30:00,80.254,80.383,80.011,80.067,607800000.0
2008-05-13 15:45:00,80.039,80.08,79.924,79.969,387000000.0
2008-05-13 16:00:00,79.943,80.006,79.881,79.94,601200000.0
2008-05-13 16:15:00,79.949,80.077,79.913,80.056,441600000.0
2008-05-13 16:30:00,80.09,80.188,80.09,80.104,592600000.0
2008-05-13 16:45:00,80.102,80.11,80.019,80.054,571400000.0
2008-05-13 17:00:00,80.027,80.187,80.011,80.176,626600000.0
2008-05-13 17:15:00,80.172,80.173,79.973,80.026,402600000.0
2008-05-13 17:30:00,80.016,80.071,79.987,80.048,552200000.0
2008-05-13 17:45:00,80.045,80.107,79.984,80.104,611200000.0
2008-05-13 18:00:00,80.114,80.223,80.101,80.146,438200000.0
2008-05-13 18:15:00,80.15,80.322,80.144,80.29,531200000.0
2008-05-13 18:30:00,80.28,80.362,80.231,80.244,740600000.0
2008-05-13 18:45:00,80.243,80.243,80.127,80.144,342000000.0
2008-05-13 19:00:00,80.136,80.189,80.136,80.181,355400000.0
2008-05-13 19:15:00,80.173,80.226,80.139,80.187,289800000.0
2008-05-13 19:30:00,80.189,80.269,80.188,80.218,191400000.0
2008-05-13 19:45:00,80.216,80.229,80.128,80.157,223200000.0
2008-05-13 20:00:00,80.151,80.263,80.142,80.263,262800000.0
2008-05-13 20:15:00,80.273,80.316,80.117,80.156,265800000.0
2008-05-13 20:30:00,80.156,80.172,80.112,80.158,189800000.0
2008-05-13 20:45:00,80.153,80.204,80.132,80.157,204600000.0
2008-05-13 21:00:00,80.157,80.214,80.152,80.155,212000000.0
2008-05-13 21:15:00,80.155,80.184,80.098,80.179,224400000.0
2008-05-13 21:30:00,80.181,80.184,80.034,80.114,199400000.0
2008-05-13 21:45:00,80.114,80.115,80.038,80.101,217400000.0
2008-05-13 22:00:00,80.092,80.102,80.029,80.059,204600000.0
2008-05-13 22:15:00,80.05,80.068,79.996,80.019,177800000.0
2008-05-13 22:30:00,80.024,80.058,79.99,80.02,243000000.0
2008-05-13 22:45:00,80.01,80.018,79.954,80.0,204200000.0
2008-05-13 23:00:00,80.0,80.053,79.956,80.008,228000000.0
2008-05-13 23:15:00,79.98,80.041,79.964,79.997,200800000.0
2008-05-13 23:30:00,79.989,80.062,79.954,80.0,238000000.0
2008-05-13 23:45:00,80.008,80.034,79.834,79.95,188400000.0
2008-05-14 00:00:00,79.941,79.97,79.915,79.917,194400000.0
2008-05-14 00:15:00,79.94,79.956,79.849,79.868,246800000.0
2008-05-14 00:30:00,79.854,79.891,79.81,79.837,199400000.0
2008-05-14 00:45:00,79.829,79.927,79.821,79.86,224000000.0
2008-05-14 01:00:00,79.857,79.879,79.784,79.789,217000000.0
2008-05-14 01:15:00,79.791,79.833,79.775,79.808,208800000.0
2008-05-14 01:30:00,79.81,79.874,79.798,79.871,192600000.0
2008-05-14 01:45:00,79.832,79.955,79.82,79.918,207400000.0
2008-05-14 02:00:00,79.932,80.148,79.889,80.141,212800000.0
2008-05-14 02:15:00,80.121,80.121,80.002,80.067,193600000.0
2008-05-14 02:30:00,80.061,80.099,79.991,80.002,199400000.0
2008-05-14 02:45:00,80.006,80.013,79.862,79.967,185000000.0
2008-05-14 03:00:00,79.979,79.999,79.919,79.956,204600000.0
2008-05-14 03:15:00,79.963,80.023,79.949,79.956,197600000.0
2008-05-14 03:30:00,79.952,79.952,79.879,79.881,193000000.0
2008-05-14 03:45:00,79.861,79.916,79.835,79.861,188200000.0
2008-05-14 04:00:00,79.862,79.934,79.825,79.825,191400000.0
2008-05-14 04:15:00,79.84,79.871,79.818,79.833,185000000.0
2008-05-14 04:30:00,79.845,79.897,79.775,79.889,190800000.0
2008-05-14 04:45:00,79.882,79.898,79.813,79.841,184800000.0
2008-05-14 05:00:00,79.837,79.852,79.812,79.829,180000000.0
2008-05-14 05:15:00,79.845,79.86,79.812,79.854,182800000.0
2008-05-14 05:30:00,79.857,79.886,79.836,79.886,182400000.0
2008-05-14 05:45:00,79.869,79.892,79.822,79.828,195000000.0
2008-05-14 06:00:00,79.818,79.835,79.719,79.794,184400000.0
2008-05-14 06:15:00,79.783,79.851,79.768,79.794,200400000.0
2008-05-14 06:30:00,79.802,79.871,79.774,79.85,200400000.0
2008-05-14 06:45:00,79.837,79.837,79.71,79.76,198600000.0
2008-05-14 07:00:00,79.75,79.826,79.738,79.745,180800000.0
2008-05-14 07:15:00,79.742,79.877,79.727,79.867,210200000.0
2008-05-14 07:30:00,79.861,79.874,79.786,79.836,174200000.0
2008-05-14 07:45:00,79.84,79.946,79.839,79.867,193200000.0
2008-05-14 08:00:00,79.859,79.972,79.838,79.901,182400000.0
2008-05-14 08:15:00,79.881,79.942,79.844,79.913,192800000.0
2008-05-14 08:30:00,79.923,79.991,79.898,79.984,198400000.0
2008-05-14 08:45:00,79.977,80.032,79.91,79.953,205200000.0
2008-05-14 09:00:00,79.938,80.011,79.854,79.941,194600000.0
2008-05-14 09:15:00,79.952,79.967,79.839,79.949,191200000.0
2008-05-14 09:30:00,79.96,80.0,79.848,79.895,179400000.0
2008-05-14 09:45:00,79.895,80.04,79.873,80.002,197800000.0
2008-05-14 10:00:00,80.008,80.009,79.896,79.984,186600000.0
2008-05-14 10:15:00,79.99,80.041,79.967,80.005,186000000.0
2008-05-14 10:30:00,79.979,80.035,79.852,80.035,187000000.0
2008-05-14 10:45:00,80.04,80.163,80.036,80.141,189800000.0
2008-05-14 11:00:00,80.147,80.283,80.096,80.111,217600000.0
2008-05-14 11:15:00,80.108,80.13,80.056,80.063,200400000.0
2008-05-14 11:30:00,80.062,80.071,79.951,80.009,192800000.0
2008-05-14 11:45:00,80.011,80.03,79.932,80.014,195000000.0
2008-05-14 12:00:00,80.008,80.038,79.893,79.898,193600000.0
2008-05-14 12:15:00,79.889,79.889,79.76,79.878,209400000.0
2008-05-14 12:30:00,79.874,79.995,79.847,79.951,211000000.0
2008-05-14 12:45:00,79.953,80.006,79.934,79.972,201000000.0
2008-05-14 13:00:00,79.962,80.035,79.954,79.99,207200000.0
2008-05-14 13:15:00,80.0,80.028,79.745,79.87,212400000.0
2008-05-14 13:30:00,79.911,80.051,79.896,79.983,309400000.0
2008-05-14 13:45:00,79.996,80.056,79.94,79.983,283200000.0
2008-05-14 14:00:00,79.982,80.064,79.922,80.015,371400000.0
2008-05-14 14:15:00,80.011,80.041,79.97,79.973,325200000.0
2008-05-14 14:30:00,79.872,80.27,79.872,80.24,368400000.0
2008-05-14 14:45:00,80.252,80.254,80.013,80.065,268600000.0
2008-05-14 15:00:00,80.03,80.083,79.955,80.03,338800000.0
2008-05-14 15:15:00,79.997,80.033,79.821,79.907,459400000.0
2008-05-14 15:30:00,79.805,80.121,79.768,80.114,607600000.0
2008-05-14 15:45:00,80.111,80.165,80.086,80.13,385400000.0
2008-05-14 16:00:00,80.155,80.166,80.073,80.091,603000000.0
2008-05-14 16:15:00,80.108,80.209,80.108,80.175,441000000.0
2008-05-14 16:30:00,80.136,80.272,80.124,80.188,594400000.0
2008-05-14 16:45:00,80.205,80.256,80.165,80.181,573400000.0
2008-05-14 17:00:00,80.184,80.287,80.184,80.224,626600000.0
2008-05-14 17:15:00,80.232,80.24,80.155,80.206,403800000.0
2008-05-14 17:30:00,80.206,80.258,80.197,80.219,551200000.0
2008-05-14 17:45:00,80.224,80.233,80.146,80.176,614600000.0
2008-05-14 18:00:00,80.167,80.255,80.162,80.191,438600000.0
2008-05-14 18:15:00,80.19,80.211,80.145,80.155,530600000.0
2008-05-14 18:30:00,80.156,80.156,80.081,80.082,740000000.0
2008-05-14 18:45:00,80.087,80.153,80.076,80.153,340400000.0
2008-05-14 19:00:00,80.141,80.176,80.112,80.165,355000000.0
2008-05-14 19:15:00,80.168,80.208,80.121,80.203,289000000.0
2008-05-14 19:30:00,80.197,80.261,80.148,80.222,192000000.0
2008-05-14 19:45:00,80.235,80.299,80.212,80.267,221800000.0
2008-05-14 20:00:00,80.265,80.303,80.215,80.274,264400000.0
2008-05-14 20:15:00,80.256,80.287,80.238,80.252,265800000.0
2008-05-14 20:30:00,80.261,80.302,80.237,80.263,207800000.0
2008-05-14 20:45:00,80.263,80.263,80.089,80.123,202600000.0
2008-05-14 21:00:00,80.131,80.131,80.012,80.024,210600000.0
2008-05-14 21:15:00,80.024,80.046,79.965,80.013,225400000.0
2008-05-14 21:30:00,80.006,80.006,79.838,79.868,201400000.0
2008-05-14 21:45:00,79.863,79.963,79.849,79.909,217400000.0
2008-05-14 22:00:00,79.915,79.933,79.876,79.885,204200000.0
2008-05-14 22:15:00,79.883,80.001,79.88,79.896,192200000.0
2008-05-14 22:30:00,79.901,79.941,79.84,79.867,243200000.0
2008-05-14 22:45:00,79.889,79.89,79.826,79.87,205800000.0
2008-05-14 23:00:00,79.88,79.899,79.843,79.843,228000000.0
2008-05-14 23:15:00,79.838,79.894,79.833,79.861,194400000.0
2008-05-14 23:30:00,79.844,79.956,79.844,79.956,238000000.0
2008-05-14 23:45:00,79.961,79.973,79.742,79.89,188600000.0
2008-05-15 00:00:00,79.888,79.965,79.879,79.94,199600000.0
2008-05-15 00:15:00,79.933,79.999,79.919,79.966,235200000.0
2008-05-15 00:30:00,79.946,79.949,79.842,79.851,202400000.0
2008-05-15 00:45:00,79.656,79.656,79.36,79.36,223800000.0
2008-05-15 01:00:00,79.343,79.581,79.343,79.494,214600000.0
2008-05-15 01:15:00,79.509,79.586,79.502,79.536,207800000.0
2008-05-15 01:30:00,79.539,79.553,79.478,79.527,193600000.0
2008-05-15 01:45:00,79.535,79.596,79.523,79.523,207200000.0
2008-05-15 02:00:00,79.539,79.597,79.529,79.593,208800000.0
2008-05-15 02:15:00,79.601,79.612,79.478,79.6,193800000.0
2008-05-15 02:30:00,79.59,79.627,79.582,79.605,199000000.0
2008-05-15 02:45:00,79.61,79.66,79.542,79.591,186000000.0
2008-05-15 03:00:00,79.585,79.588,79.395,79.429,207200000.0
2008-05-15 03:15:00,79.432,79.455,79.341,79.403,196200000.0
2008-05-15 03:30:00,79.406,79.424,79.327,79.381,193600000.0
2008-05-15 03:45:00,79.381,79.384,79.296,79.373,190000000.0
2008-05-15 04:00:00,79.38,79.451,79.366,79.438,190800000.0
2008-05-15 04:15:00,79.456,79.464,79.354,79.366,193600000.0
2008-05-15 04:30:00,79.355,79.434,79.279,79.388,193000000.0
2008-05-15 04:45:00,79.383,79.431,79.344,79.417,187600000.0
2008-05-15 05:00:00,79.446,79.469,79.415,79.433,179000000.0
2008-05-15 05:15:00,79.446,79.461,79.315,79.342,185000000.0
2008-05-15 05:30:00,79.334,79.422,79.322,79.353,174000000.0
2008-05-15 05:45:00,79.338,79.379,79.244,79.371,188000000.0
2008-05-15 06:00:00,79.363,79.401,79.293,79.377,195200000.0
2008-05-15 06:15:00,79.328,79.401,79.328,79.354,192400000.0
2008-05-15 06:30:00,79.357,79.412,79.345,79.412,199800000.0
2008-05-15 06:45:00,79.422,79.45,79.336,79.45,185000000.0
2008-05-15 07:00:00,79.445,79.447,79.356,79.383,172000000.0
2008-05-15 07:15:00,79.378,79.41,79.369,79.386,211000000.0
2008-05-15 07:30:00,79.39,79.469,79.369,79.447,182800000.0
2008-05-15 07:45:00,79.444,79.446,79.341,79.341,190400000.0
2008-05-15 08:00:00,79.344,79.434,79.314,79.394,182800000.0
2008-05-15 08:15:00,79.394,79.471,79.223,79.223,186600000.0
2008-05-15 08:30:00,79.211,79.336,79.163,79.323,204000000.0
2008-05-15 08:45:00,79.304,79.326,79.248,79.264,206400000.0
2008-05-15 09:00:00,79.278,79.34,79.23,79.258,195000000.0
2008-05-15 09:15:00,79.247,79.308,79.196,79.301,191800000.0
2008-05-15 09:30:00,79.309,79.419,79.287,79.392,182200000.0
2008-05-15 09:45:00,79.395,79.449,79.311,79.372,193600000.0
2008-05-15 10:00:00,79.376,79.381,79.16,79.205,163000000.0
2008-05-15 10:15:00,79.225,79.331,79.198,79.305,186000000.0
2008-05-15 10:30:00,79.306,79.322,79.192,79.232,187000000.0
2008-05-15 10:45:00,79.225,79.356,79.161,79.316,199800000.0
2008-05-15 11:00:00,79.314,79.342,79.177,79.323,216800000.0
2008-05-15 11:15:00,79.315,79.327,79.157,79.274,200400000.0
2008-05-15 11:30:00,79.288,79.368,79.288,79.346,193200000.0
2008-05-15 11:45:00,79.349,79.402,79.26,79.344,193000000.0
2008-05-15 12:00:00,79.312,79.402,79.302,79.369,191600000.0
2008-05-15 12:15:00,79.363,79.373,79.249,79.366,208600000.0
2008-05-15 12:30:00,79.369,79.407,79.215,79.279,211600000.0
2008-05-15 12:45:00,79.277,79.318,79.259,79.297,201200000.0
2008-05-15 13:00:00,79.284,79.387,79.276,79.357,206000000.0
2008-05-15 13:15:00,79.36,79.452,79.333,79.447,210400000.0
2008-05-15 13:30:00,79.451,79.489,79.306,79.349,311600000.0
2008-05-15 13:45:00,79.344,79.354,79.263,79.314,283000000.0
2008-05-15 14:00:00,79.32,79.351,79.194,79.226,371400000.0
2008-05-15 14:15:00,79.216,79.387,79.193,79.306,325800000.0
2008-05-15 14:30:00,79.238,79.403,79.197,79.355,367400000.0
2008-05-15 14:45:00,79.37,79.411,79.268,79.346,269600000.0
2008-05-15 15:00:00,79.349,79.389,79.299,79.325,338000000.0
2008-05-15 15:15:00,79.27,79.362,79.203,79.302,459800000.0
2008-05-15 15:30:00,79.206,79.319,79.141,79.255,611600000.0
2008-05-15 15:45:00,79.245,79.363,79.16,79.35,386000000.0
2008-05-15 16:00:00,79.375,79.435,79.217,79.217,601000000.0
2008-05-15 16:15:00,79.225,79.375,79.184,79.335,441800000.0
2008-05-15 16:30:00,79.33,79.36,79.279,79.307,593000000.0
2008-05-15 16:45:00,79.293,79.333,79.263,79.333,574400000.0
2008-05-15 17:00:00,79.334,79.383,79.293,79.377,626200000.0
2008-05-15 17:15:00,79.378,79.417,79.318,79.412,402600000.0
2008-05-15 17:30:00,79.412,79.506,79.389,79.391,551000000.0
2008-05-15 17:45:00,79.387,79.419,79.294,79.417,610600000.0
2008-05-15 18:00:00,79.418,79.463,79.361,79.423,437400000.0
2008-05-15 18:15:00,79.419,79.521,79.408,79.521,530000000.0
2008-05-15 18:30:00,79.525,79.54,79.377,79.382,738000000.0
2008-05-15 18:45:00,79.386,79.427,79.36,79.427,341600000.0
2008-05-15 19:00:00,79.417,79.531,79.417,79.529,356000000.0
2008-05-15 19:15:00,79.527,79.543,79.42,79.449,290000000.0
2008-05-15 19:30:00,79.433,79.494,79.416,79.462,192400000.0
2008-05-15 19:45:00,79.466,79.504,79.405,79.504,223000000.0
2008-05-15 20:00:00,79.511,79.63,79.488,79.63,264800000.0
2008-05-15 20:15:00,79.629,79.668,79.53,79.57,265400000.0
2008-05-15 20:30:00,79.587,79.728,79.546,79.728,188600000.0
2008-05-15 20:45:00,79.747,79.992,79.708,79.992,203000000.0
2008-05-15 21:00:00,79.991,79.991,79.82,79.913,211600000.0
2008-05-15 21:15:00,79.883,79.968,79.865,79.88,223200000.0
2008-05-15 21:30:00,79.884,79.922,79.808,79.91,197000000.0
2008-05-15 21:45:00,79.902,79.905,79.831,79.868,217400000.0
2008-05-15 22:00:00,79.859,79.922,79.831,79.918,203000000.0
2008-05-15 22:15:00,79.914,79.956,79.9,79.915,192800000.0
2008-05-15 22:30:00,79.927,80.003,79.923,79.98,246200000.0
2008-05-15 22:45:00,79.994,80.027,79.954,79.989,198800000.0
2008-05-15 23:00:00,79.983,79.983,79.766,79.785,236600000.0
2008-05-15 23:15:00,79.797,79.862,79.779,79.8,195200000.0
2008-05-15 23:30:00,79.773,79.809,79.761,79.776,236800000.0
2008-05-15 23:45:00,79.771,79.826,79.723,79.802,188800000.0
2008-05-16 00:00:00,79.802,79.81,79.746,79.792,193600000.0
2008-05-16 00:15:00,79.795,79.941,79.77,79.939,248000000.0
2008-05-16 00:30:00,79.926,79.946,79.855,79.864,200800000.0
2008-05-16 00:45:00,79.887,80.052,79.881,79.923,224000000.0
2008-05-16 01:00:00,79.906,79.957,79.857,79.901,217400000.0
2008-05-16 01:15:00,79.919,80.013,79.907,79.972,207600000.0
2008-05-16 01:30:00,79.97,80.062,79.964,80.017,192400000.0
2008-05-16 01:45:00,80.017,80.033,79.882,79.882,207400000.0
2008-05-16 02:00:00,79.889,79.959,79.874,79.924,211600000.0
2008-05-16 02:15:00,79.92,79.936,79.765,79.797,193400000.0
2008-05-16 02:30:00,79.802,79.811,79.757,79.795,200000000.0
2008-05-16 02:45:00,79.801,79.941,79.768,79.931,185200000.0
2008-05-16 03:00:00,79.889,79.936,79.762,79.767,207200000.0
2008-05-16 03:15:00,79.783,79.809,79.762,79.768,195600000.0
2008-05-16 03:30:00,79.778,79.811,79.726,79.767,193800000.0
2008-05-16 03:45:00,79.77,79.839,79.767,79.799,189200000.0
2008-05-16 04:00:00,79.794,79.934,79.788,79.904,194000000.0
2008-05-16 04:15:00,79.919,79.941,79.856,79.86,181800000.0
2008-05-16 04:30:00,79.856,79.936,79.795,79.905,193600000.0
2008-05-16 04:45:00,79.906,79.945,79.895,79.896,172200000.0
2008-05-16 05:00:00,79.92,79.92,79.851,79.887,180000000.0
2008-05-16 05:15:00,79.887,79.894,79.787,79.787,189800000.0
2008-05-16 05:30:00,79.785,79.868,79.747,79.828,178000000.0
2008-05-16 05:45:00,79.837,79.898,79.782,79.873,201800000.0
2008-05-16 06:00:00,79.866,79.93,79.796,79.924,200800000.0
2008-05-16 06:15:00,79.91,79.997,79.9,79.996,194600000.0
2008-05-16 06:30:00,79.993,80.033,79.97,79.987,200600000.0
2008-05-16 06:45:00,79.994,80.003,79.95,79.976,192200000.0
2008-05-16 07:00:00,79.986,79.988,79.908,79.94,166800000.0
2008-05-16 07:15:00,79.947,79.978,79.92,79.925,209000000.0
2008-05-16 07:30:00,79.921,79.954,79.906,79.928,182800000.0
2008-05-16 07:45:00,79.936,79.938,79.845,79.85,195600000.0
2008-05-16 08:00:00,79.858,79.88,79.772,79.801,185600000.0
2008-05-16 08:15:00,79.806,79.851,79.785,79.822,184200000.0
2008-05-16 08:30:00,79.806,79.806,79.658,79.687,203600000.0
2008-05-16 08:45:00,79.695,79.76,79.569,79.586,206200000.0
2008-05-16 09:00:00,79.609,79.733,79.579,79.732,194600000.0
2008-05-16 09:15:00,79.73,79.737,79.559,79.575,192000000.0
2008-05-16 09:30:00,79.578,79.716,79.543,79.708,177400000.0
2008-05-16 09:45:00,79.733,79.855,79.642,79.753,198200000.0
2008-05-16 10:00:00,79.742,80.012,79.688,79.986,177600000.0
2008-05-16 10:15:00,79.992,80.1,79.984,80.1,187200000.0
2008-05-16 10:30:00,80.073,80.171,80.002,80.142,187600000.0
2008-05-16 10:45:00,80.132,80.197,80.076,80.189,197800000.0
2008-05-16 11:00:00,80.203,80.264,80.132,80.254,217400000.0
2008-05-16 11:15:00,80.278,80.279,80.194,80.242,202000000.0
2008-05-16 11:30:00,80.243,80.254,80.175,80.213,194000000.0
2008-05-16 11:45:00,80.21,80.302,80.144,80.296,192400000.0
2008-05-16 12:00:00,80.294,80.309,80.193,80.255,192000000.0
2008-05-16 12:15:00,80.264,80.43,80.264,80.384,210400000.0
2008-05-16 12:30:00,80.363,80.365,80.181,80.281,211600000.0
2008-05-16 12:45:00,80.295,80.424,80.285,80.347,201800000.0
2008-05-16 13:00:00,80.334,80.41,80.315,80.39,204600000.0
2008-05-16 13:15:00,80.421,80.421,80.162,80.243,211600000.0
2008-05-16 13:30:00,80.245,80.379,80.23,80.379,310200000.0
2008-05-16 13:45:00,80.385,80.569,80.381,80.533,283200000.0
2008-05-16 14:00:00,80.523,80.602,80.489,80.589,370400000.0
2008-05-16 14:15:00,80.579,80.624,80.528,80.53,326400000.0
2008-05-16 14:30:00,80.614,80.795,80.614,80.642,367800000.0
2008-05-16 14:45:00,80.657,80.757,80.643,80.695,268200000.0
2008-05-16 15:00:00,80.64,80.698,80.598,80.667,338200000.0
2008-05-16 15:15:00,80.662,80.691,80.584,80.686,458600000.0
2008-05-16 15:30:00,80.6,80.701,80.478,80.481,609400000.0
2008-05-16 15:45:00,80.465,80.596,80.445,80.521,385400000.0
2008-05-16 16:00:00,80.51,80.516,80.317,80.413,600200000.0
2008-05-16 16:15:00,80.416,80.516,80.299,80.414,440400000.0
2008-05-16 16:30:00,80.427,80.427,80.266,80.266,593000000.0
2008-05-16 16:45:00,80.247,80.262,79.985,80.074,569600000.0
2008-05-16 17:00:00,80.098,80.144,79.811,79.816,628400000.0
2008-05-16 17:15:00,79.825,79.928,79.772,79.928,404600000.0
2008-05-16 17:30:00,79.907,80.27,79.856,80.168,550000000.0
2008-05-16 17:45:00,80.187,80.445,80.183,80.323,611000000.0
2008-05-16 18:00:00,80.308,80.308,80.143,80.212,439200000.0
2008-05-16 18:15:00,80.224,80.365,80.224,80.338,530600000.0
2008-05-16 18:30:00,80.339,80.36,80.276,80.325,740800000.0
2008-05-16 18:45:00,80.338,80.388,80.321,80.333,341400000.0
2008-05-16 19:00:00,80.34,80.374,80.292,80.333,353200000.0
2008-05-16 19:15:00,80.322,80.336,80.269,80.323,288400000.0
2008-05-16 19:30:00,80.33,80.338,80.241,80.259,192000000.0
2008-05-16 19:45:00,80.268,80.268,80.187,80.245,222600000.0
2008-05-16 20:00:00,80.248,80.342,80.214,80.342,264200000.0
2008-05-16 20:15:00,80.339,80.384,80.286,80.338,264400000.0
2008-05-16 20:30:00,80.344,80.356,80.297,80.341,190800000.0
2008-05-16 20:45:00,80.356,80.43,80.351,80.411,197000000.0
2008-05-16 21:00:00,80.389,80.465,80.356,80.409,211000000.0
2008-05-16 21:15:00,80.41,80.485,80.395,80.395,224800000.0
2008-05-16 21:30:00,80.458,80.575,80.45,80.519,194600000.0
2008-05-16 21:45:00,80.529,80.529,80.439,80.452,217600000.0
2008-05-16 22:00:00,80.444,80.516,80.417,80.461,204000000.0
2008-05-16 22:15:00,80.45,80.45,80.33,80.34,193800000.0
2008-05-16 22:30:00,80.348,80.47,80.333,80.47,243000000.0
2008-05-16 22:45:00,80.473,80.49,80.361,80.449,207600000.0
2008-05-18 23:00:00,80.557,80.567,80.41,80.421,195200000.0
2008-05-18 23:15:00,80.53,80.547,80.389,80.495,195600000.0
2008-05-18 23:30:00,80.485,80.503,80.405,80.481,198400000.0
2008-05-18 23:45:00,80.467,80.503,80.365,80.483,164000000.0
2008-05-19 00:00:00,80.488,80.495,80.356,80.375,180200000.0
2008-05-19 00:15:00,80.378,80.427,80.359,80.373,248400000.0
2008-05-19 00:30:00,80.356,80.403,80.281,80.313,201200000.0
2008-05-19 00:45:00,80.301,80.368,80.288,80.366,223200000.0
2008-05-19 01:00:00,80.385,80.427,80.307,80.418,217200000.0
2008-05-19 01:15:00,80.435,80.439,80.37,80.425,208400000.0
2008-05-19 01:30:00,80.416,80.432,80.345,80.384,181000000.0
2008-05-19 01:45:00,80.375,80.395,80.328,80.328,207400000.0
2008-05-19 02:00:00,80.331,80.442,80.316,80.441,210600000.0
2008-05-19 02:15:00,80.429,80.433,80.272,80.275,192400000.0
2008-05-19 02:30:00,80.289,80.384,80.286,80.315,200400000.0
2008-05-19 02:45:00,80.315,80.324,80.172,80.282,184400000.0
2008-05-19 03:00:00,80.267,80.267,80.179,80.198,206400000.0
2008-05-19 03:15:00,80.206,80.228,80.163,80.185,196200000.0
2008-05-19 03:30:00,80.183,80.229,80.133,80.189,190600000.0
2008-05-19 03:45:00,80.187,80.313,80.187,80.313,187000000.0
2008-05-19 04:00:00,80.309,80.341,80.268,80.33,190600000.0
2008-05-19 04:15:00,80.338,80.403,80.294,80.375,182800000.0
2008-05-19 04:30:00,80.356,80.361,80.233,80.337,192600000.0
2008-05-19 04:45:00,80.344,80.392,80.305,80.366,191800000.0
2008-05-19 05:00:00,80.373,80.377,80.301,80.315,182600000.0
2008-05-19 05:15:00,80.316,80.335,80.264,80.295,196800000.0
2008-05-19 05:30:00,80.305,80.351,80.292,80.333,180000000.0
2008-05-19 05:45:00,80.344,80.401,80.285,80.36,189000000.0
2008-05-19 06:00:00,80.37,80.454,80.324,80.442,199200000.0
2008-05-19 06:15:00,80.417,80.442,80.396,80.429,189200000.0
2008-05-19 06:30:00,80.442,80.46,80.417,80.451,198000000.0
2008-05-19 06:45:00,80.446,80.481,80.418,80.469,188200000.0
2008-05-19 07:00:00,80.459,80.463,80.394,80.426,174400000.0
2008-05-19 07:15:00,80.405,80.424,80.383,80.387,213200000.0
2008-05-19 07:30:00,80.39,80.503,80.384,80.484,179200000.0
2008-05-19 07:45:00,80.487,80.487,80.407,80.407,192600000.0
2008-05-19 08:00:00,80.409,80.488,80.36,80.427,195600000.0
2008-05-19 08:15:00,80.419,80.419,80.279,80.354,196000000.0
2008-05-19 08:30:00,80.319,80.446,80.319,80.429,204000000.0
2008-05-19 08:45:00,80.433,80.544,80.395,80.532,206200000.0
2008-05-19 09:00:00,80.541,80.607,80.523,80.607,194800000.0
2008-05-19 09:15:00,80.613,80.618,80.507,80.605,192000000.0
2008-05-19 09:30:00,80.618,80.621,80.496,80.55,175800000.0
2008-05-19 09:45:00,80.538,80.539,80.345,80.419,203600000.0
2008-05-19 10:00:00,80.401,80.433,80.342,80.342,185000000.0
2008-05-19 10:15:00,80.313,80.412,80.29,80.39,188400000.0
2008-05-19 10:30:00,80.364,80.503,80.324,80.48,186800000.0
2008-05-19 10:45:00,80.472,80.508,80.287,80.337,194000000.0
2008-05-19 11:00:00,80.338,80.421,80.311,80.342,217800000.0
2008-05-19 11:15:00,80.337,80.458,80.337,80.447,202800000.0
2008-05-19 11:30:00,80.445,80.528,80.431,80.494,194000000.0
2008-05-19 11:45:00,80.49,80.497,80.408,80.497,197200000.0
2008-05-19 12:00:00,80.492,80.507,80.434,80.497,192000000.0
2008-05-19 12:15:00,80.502,80.519,80.4,80.439,209400000.0
2008-05-19 12:30:00,80.426,80.506,80.394,80.481,211800000.0
2008-05-19 12:45:00,80.485,80.536,80.468,80.528,201600000.0
2008-05-19 13:00:00,80.53,80.537,80.475,80.493,206400000.0
2008-05-19 13:15:00,80.505,80.551,80.373,80.476,209200000.0
2008-05-19 13:30:00,80.494,80.68,80.478,80.674,311800000.0
2008-05-19 13:45:00,80.679,80.799,80.657,80.716,283000000.0
2008-05-19 14:00:00,80.701,80.801,80.696,80.761,372200000.0
2008-05-19 14:15:00,80.752,80.761,80.698,80.7,328400000.0
2008-05-19 14:30:00,80.693,80.725,80.518,80.539,367600000.0
2008-05-19 14:45:00,80.555,80.579,80.465,80.49,268200000.0
2008-05-19 15:00:00,80.487,80.577,80.463,80.564,340200000.0
2008-05-19 15:15:00,80.567,80.59,80.442,80.531,458600000.0
2008-05-19 15:30:00,80.46,80.6,80.447,80.538,611000000.0
2008-05-19 15:45:00,80.55,80.654,80.469,80.485,386000000.0
2008-05-19 16:00:00,80.535,80.697,80.499,80.689,600600000.0
2008-05-19 16:15:00,80.707,80.759,80.665,80.713,440400000.0
2008-05-19 16:30:00,80.726,80.816,80.7,80.7,591000000.0
2008-05-19 16:45:00,80.691,80.796,80.691,80.796,572000000.0
2008-05-19 17:00:00,80.787,80.813,80.726,80.751,625600000.0
2008-05-19 17:15:00,80.766,80.852,80.735,80.852,403400000.0
2008-05-19 17:30:00,80.838,80.853,80.774,80.84,550600000.0
2008-05-19 17:45:00,80.836,80.859,80.735,80.767,611400000.0
2008-05-19 18:00:00,80.767,80.838,80.761,80.769,438600000.0
2008-05-19 18:15:00,80.773,80.832,80.737,80.768,531000000.0
2008-05-19 18:30:00,80.781,80.88,80.779,80.838,739200000.0
2008-05-19 18:45:00,80.84,80.84,80.732,80.747,342600000.0
2008-05-19 19:00:00,80.749,80.829,80.748,80.789,356200000.0
2008-05-19 19:15:00,80.775,80.799,80.736,80.785,289200000.0
2008-05-19 19:30:00,80.779,80.804,80.723,80.75,192000000.0
2008-05-19 19:45:00,80.767,80.777,80.582,80.597,222200000.0
2008-05-19 20:00:00,80.604,80.667,80.555,80.618,263400000.0
2008-05-19 20:15:00,80.61,80.627,80.452,80.458,265400000.0
2008-05-19 20:30:00,80.459,80.541,80.459,80.537,199200000.0
2008-05-19 20:45:00,80.532,80.571,80.498,80.51,203400000.0
2008-05-19 21:00:00,80.488,80.504,80.446,80.463,211400000.0
2008-05-19 21:15:00,80.465,80.503,80.447,80.473,225400000.0
2008-05-19 21:30:00,80.469,80.476,80.266,80.397,196400000.0
2008-05-19 21:45:00,80.402,80.432,80.384,80.426,216200000.0
2008-05-19 22:00:00,80.429,80.463,80.414,80.457,204400000.0
2008-05-19 22:15:00,80.453,80.49,80.401,80.476,194400000.0
2008-05-19 22:30:00,80.482,80.482,80.391,80.439,243000000.0
2008-05-19 22:45:00,80.447,80.5,80.434,80.498,207200000.0
2008-05-19 23:00:00,80.486,80.551,80.456,80.536,216600000.0
2008-05-19 23:15:00,80.551,80.567,80.507,80.525,183800000.0
2008-05-19 23:30:00,80.522,80.524,80.442,80.479,236800000.0
2008-05-19 23:45:00,80.474,80.553,80.442,80.5,176600000.0
2008-05-20 00:00:00,80.495,80.531,80.457,80.505,192200000.0
2008-05-20 00:15:00,80.497,80.573,80.489,80.549,247200000.0
2008-05-20 00:30:00,80.534,80.611,80.531,80.606,198800000.0
2008-05-20 00:45:00,80.619,80.628,80.542,80.624,223200000.0
2008-05-20 01:00:00,80.622,80.679,80.61,80.645,218400000.0
2008-05-20 01:15:00,80.639,80.656,80.597,80.625,207800000.0
2008-05-20 01:30:00,80.622,80.678,80.597,80.678,187200000.0
2008-05-20 01:45:00,80.692,80.751,80.675,80.733,206800000.0
2008-05-20 02:00:00,80.744,80.744,80.63,80.665,212000000.0
2008-05-20 02:15:00,80.662,80.712,80.611,80.642,193400000.0
2008-05-20 02:30:00,80.632,80.677,80.572,80.574,199800000.0
2008-05-20 02:45:00,80.579,80.582,80.473,80.533,185200000.0
2008-05-20 03:00:00,80.519,80.528,80.417,80.421,206800000.0
2008-05-20 03:15:00,80.429,80.535,80.406,80.515,196200000.0
2008-05-20 03:30:00,80.523,80.686,80.523,80.56,192200000.0
2008-05-20 03:45:00,80.585,80.594,80.511,80.56,189200000.0
2008-05-20 04:00:00,80.551,80.562,80.502,80.536,188200000.0
2008-05-20 04:15:00,80.555,80.614,80.511,80.53,173200000.0
2008-05-20 04:30:00,80.519,80.572,80.472,80.512,191800000.0
2008-05-20 04:45:00,80.516,80.532,80.423,80.445,189200000.0
2008-05-20 05:00:00,80.456,80.498,80.427,80.477,181000000.0
2008-05-20 05:15:00,80.477,80.493,80.453,80.478,178400000.0
2008-05-20 05:30:00,80.475,80.482,80.362,80.362,175800000.0
2008-05-20 05:45:00,80.357,80.428,80.332,80.376,189800000.0
2008-05-20 06:00:00,80.373,80.43,80.336,80.388,193000000.0
2008-05-20 06:15:00,80.377,80.419,80.316,80.316,196800000.0
2008-05-20 06:30:00,80.327,80.407,80.312,80.35,188000000.0
2008-05-20 06:45:00,80.358,80.433,80.348,80.408,186400000.0
2008-05-20 07:00:00,80.409,80.42,80.259,80.277,175800000.0
2008-05-20 07:15:00,80.281,80.344,80.256,80.336,208400000.0
2008-05-20 07:30:00,80.335,80.396,80.281,80.314,181800000.0
2008-05-20 07:45:00,80.318,80.375,80.316,80.321,195000000.0
2008-05-20 08:00:00,80.297,80.383,80.266,80.293,193000000.0
2008-05-20 08:15:00,80.3,80.439,80.256,80.39,190800000.0
2008-05-20 08:30:00,80.373,80.383,80.25,80.268,204200000.0
2008-05-20 08:45:00,80.268,80.393,80.224,80.39,204000000.0
2008-05-20 09:00:00,80.408,80.43,80.347,80.387,196400000.0
2008-05-20 09:15:00,80.396,80.437,80.329,80.418,191800000.0
2008-05-20 09:30:00,80.412,80.438,80.334,80.384,180400000.0
2008-05-20 09:45:00,80.391,80.391,80.173,80.294,195400000.0
2008-05-20 10:00:00,80.296,80.302,80.213,80.235,170400000.0
2008-05-20 10:15:00,80.227,80.269,80.194,80.267,186600000.0
2008-05-20 10:30:00,80.259,80.286,80.135,80.259,187200000.0
2008-05-20 10:45:00,80.246,80.262,80.124,80.221,194600000.0
2008-05-20 11:00:00,80.229,80.341,80.201,80.339,217000000.0
2008-05-20 11:15:00,80.332,80.391,80.282,80.36,201400000.0
2008-05-20 11:30:00,80.336,80.499,80.3,80.485,193000000.0
2008-05-20 11:45:00,80.482,80.566,80.452,80.487,190800000.0
2008-05-20 12:00:00,80.48,80.607,80.474,80.55,192000000.0
2008-05-20 12:15:00,80.544,80.747,80.513,80.671,209400000.0
2008-05-20 12:30:00,80.66,80.729,80.543,80.597,210600000.0
2008-05-20 12:45:00,80.593,80.694,80.575,80.624,201600000.0
2008-05-20 13:00:00,80.633,80.805,80.627,80.734,205800000.0
2008-05-20 13:15:00,80.734,80.759,80.643,80.731,212400000.0
2008-05-20 13:30:00,80.733,80.794,80.732,80.767,310800000.0
2008-05-20 13:45:00,80.765,80.82,80.749,80.805,282200000.0
2008-05-20 14:00:00,80.813,80.875,80.7,80.787,371400000.0
2008-05-20 14:15:00,80.79,80.804,80.735,80.787,325800000.0
2008-05-20 14:30:00,80.765,80.786,80.551,80.568,368200000.0
2008-05-20 14:45:00,80.586,80.619,80.377,80.425,267000000.0
2008-05-20 15:00:00,80.449,80.495,80.311,80.346,332600000.0
2008-05-20 15:15:00,80.37,80.423,80.331,80.421,461200000.0
2008-05-20 15:30:00,80.333,80.475,80.319,80.369,609600000.0
2008-05-20 15:45:00,80.381,80.435,80.3,80.375,386200000.0
2008-05-20 16:00:00,80.366,80.465,80.337,80.462,602800000.0
2008-05-20 16:15:00,80.476,80.589,80.47,80.518,441400000.0
2008-05-20 16:30:00,80.475,80.502,80.381,80.487,593000000.0
2008-05-20 16:45:00,80.513,80.513,80.341,80.418,572400000.0
2008-05-20 17:00:00,80.419,80.436,80.311,80.39,627800000.0
2008-05-20 17:15:00,80.414,80.416,80.298,80.408,402400000.0
2008-05-20 17:30:00,80.412,80.42,80.315,80.33,550600000.0
2008-05-20 17:45:00,80.333,80.467,80.305,80.371,614000000.0
2008-05-20 18:00:00,80.386,80.449,80.349,80.391,439000000.0
2008-05-20 18:15:00,80.396,80.488,80.392,80.44,531600000.0
2008-05-20 18:30:00,80.444,80.481,80.387,80.389,741200000.0
2008-05-20 18:45:00,80.39,80.406,80.339,80.37,343200000.0
2008-05-20 19:00:00,80.371,80.476,80.37,80.46,355400000.0
2008-05-20 19:15:00,80.451,80.475,80.403,80.446,290600000.0
2008-05-20 19:30:00,80.449,80.453,80.39,80.443,192400000.0
2008-05-20 19:45:00,80.45,80.45,80.374,80.411,222800000.0
2008-05-20 20:00:00,80.399,80.42,80.245,80.307,263400000.0
2008-05-20 20:15:00,80.3,80.341,80.252,80.263,265800000.0
2008-05-20 20:30:00,80.272,80.374,80.253,80.369,189400000.0
2008-05-20 20:45:00,80.374,80.384,80.256,80.256,200800000.0
2008-05-20 21:00:00,80.246,80.339,80.238,80.26,208200000.0
2008-05-20 21:15:00,80.26,80.317,80.246,80.248,226000000.0
2008-05-20 21:30:00,80.244,80.247,80.06,80.147,204000000.0
2008-05-20 21:45:00,80.159,80.223,80.155,80.195,217400000.0
2008-05-20 22:00:00,80.202,80.237,80.168,80.234,202400000.0
2008-05-20 22:15:00,80.226,80.28,80.225,80.248,193200000.0
2008-05-20 22:30:00,80.252,80.292,80.221,80.246,246600000.0
2008-05-20 22:45:00,80.262,80.262,80.195,80.206,199400000.0
2008-05-20 23:00:00,80.202,80.213,80.11,80.201,226800000.0
2008-05-20 23:15:00,80.218,80.266,80.208,80.264,194400000.0
2008-05-20 23:30:00,80.254,80.259,80.122,80.221,236600000.0
2008-05-20 23:45:00,80.223,80.245,80.126,80.228,188600000.0
2008-05-21 00:00:00,80.228,80.261,80.204,80.235,194200000.0
2008-05-21 00:15:00,80.237,80.237,80.173,80.204,236000000.0
2008-05-21 00:30:00,80.209,80.255,80.202,80.251,200800000.0
2008-05-21 00:45:00,80.261,80.261,80.124,80.124,224400000.0
2008-05-21 01:00:00,80.117,80.183,80.09,80.168,217600000.0
2008-05-21 01:15:00,80.182,80.218,80.152,80.21,207400000.0
2008-05-21 01:30:00,80.208,80.213,80.162,80.185,178000000.0
2008-05-21 01:45:00,80.178,80.24,80.171,80.2,208800000.0
2008-05-21 02:00:00,80.211,80.211,79.958,79.958,210000000.0
2008-05-21 02:15:00,79.962,80.174,79.944,80.036,193000000.0
2008-05-21 02:30:00,80.038,80.081,79.987,80.012,198800000.0
2008-05-21 02:45:00,80.0,80.122,79.929,80.087,185800000.0
2008-05-21 03:00:00,80.09,80.153,79.991,79.995,207200000.0
2008-05-21 03:15:00,79.956,80.0,79.917,79.975,196600000.0
2008-05-21 03:30:00,79.99,79.999,79.878,79.9,194200000.0
2008-05-21 03:45:00,79.877,79.976,79.867,79.901,189600000.0
2008-05-21 04:00:00,79.889,79.901,79.826,79.875,190200000.0
2008-05-21 04:15:00,79.876,79.898,79.843,79.845,189000000.0
2008-05-21 04:30:00,79.846,79.955,79.787,79.945,189000000.0
2008-05-21 04:45:00,79.958,79.991,79.926,79.985,182400000.0
2008-05-21 05:00:00,79.991,80.01,79.933,79.945,188800000.0
2008-05-21 05:15:00,79.94,80.016,79.925,79.972,186800000.0
2008-05-21 05:30:00,79.958,80.008,79.926,79.964,184400000.0
2008-05-21 05:45:00,79.961,79.989,79.868,79.984,195000000.0
2008-05-21 06:00:00,79.989,80.002,79.879,79.945,191200000.0
2008-05-21 06:15:00,79.929,79.953,79.916,79.929,192400000.0
2008-05-21 06:30:00,79.91,79.943,79.888,79.923,200000000.0
2008-05-21 06:45:00,79.929,79.963,79.846,79.879,191200000.0
2008-05-21 07:00:00,79.89,79.904,79.863,79.896,191600000.0
2008-05-21 07:15:00,79.893,79.918,79.862,79.901,213200000.0
2008-05-21 07:30:00,79.915,79.938,79.889,79.935,177400000.0
2008-05-21 07:45:00,79.945,80.027,79.909,80.027,199200000.0
2008-05-21 08:00:00,80.011,80.014,79.909,79.96,185000000.0
2008-05-21 08:15:00,79.976,80.04,79.952,80.04,199400000.0
2008-05-21 08:30:00,80.038,80.085,79.976,79.976,210000000.0
2008-05-21 08:45:00,79.958,80.027,79.952,80.027,207000000.0
2008-05-21 09:00:00,80.042,80.167,80.042,80.121,195600000.0
2008-05-21 09:15:00,80.117,80.117,79.965,79.965,191400000.0
2008-05-21 09:30:00,79.957,80.076,79.95,80.025,176400000.0
2008-05-21 09:45:00,80.022,80.03,79.903,79.989,187800000.0
2008-05-21 10:00:00,80.009,80.233,79.975,80.214,174200000.0
2008-05-21 10:15:00,80.215,80.267,80.157,80.223,187200000.0
2008-05-21 10:30:00,80.21,80.396,80.21,80.387,187600000.0
2008-05-21 10:45:00,80.361,80.591,80.306,80.555,199200000.0
2008-05-21 11:00:00,80.583,80.655,80.466,80.617,217600000.0
2008-05-21 11:15:00,80.601,80.646,80.55,80.634,201400000.0
2008-05-21 11:30:00,80.643,80.706,80.558,80.633,194400000.0
2008-05-21 11:45:00,80.619,80.728,80.612,80.655,188200000.0
2008-05-21 12:00:00,80.657,80.658,80.516,80.521,191400000.0
2008-05-21 12:15:00,80.524,80.565,80.492,80.51,209800000.0
2008-05-21 12:30:00,80.49,80.494,80.313,80.333,212000000.0
2008-05-21 12:45:00,80.338,80.425,80.334,80.354,201600000.0
2008-05-21 13:00:00,80.356,80.651,80.353,80.626,207200000.0
2008-05-21 13:15:00,80.633,80.633,80.354,80.422,211000000.0
2008-05-21 13:30:00,80.401,80.471,80.315,80.367,311800000.0
2008-05-21 13:45:00,80.378,80.488,80.372,80.479,282600000.0
2008-05-21 14:00:00,80.484,80.523,80.378,80.502,371400000.0
2008-05-21 14:15:00,80.509,80.545,80.478,80.527,326200000.0
2008-05-21 14:30:00,80.534,80.544,80.438,80.448,368200000.0
2008-05-21 14:45:00,80.458,80.521,80.423,80.51,269600000.0
2008-05-21 15:00:00,80.523,80.673,80.503,80.637,347200000.0
2008-05-21 15:15:00,80.641,80.676,80.559,80.644,457400000.0
2008-05-21 15:30:00,80.558,80.681,80.521,80.644,609000000.0
2008-05-21 15:45:00,80.653,80.66,80.542,80.571,384000000.0
2008-05-21 16:00:00,80.557,80.657,80.503,80.639,601200000.0
2008-05-21 16:15:00,80.663,80.745,80.588,80.682,441200000.0
2008-05-21 16:30:00,80.631,80.673,80.578,80.601,591400000.0
2008-05-21 16:45:00,80.601,80.601,80.469,80.469,574400000.0
2008-05-21 17:00:00,80.445,80.495,80.391,80.495,625200000.0
2008-05-21 17:15:00,80.497,80.615,80.432,80.572,402200000.0
2008-05-21 17:30:00,80.567,80.642,80.525,80.553,549200000.0
2008-05-21 17:45:00,80.565,80.621,80.509,80.611,611800000.0
2008-05-21 18:00:00,80.606,80.632,80.572,80.589,438400000.0
2008-05-21 18:15:00,80.583,80.583,80.481,80.5,530200000.0
2008-05-21 18:30:00,80.498,80.617,80.48,80.603,740600000.0
2008-05-21 18:45:00,80.607,80.607,80.55,80.577,341600000.0
2008-05-21 19:00:00,80.576,80.576,80.47,80.5,355600000.0
2008-05-21 19:15:00,80.488,80.51,80.429,80.502,289400000.0
2008-05-21 19:30:00,80.49,80.532,80.467,80.51,192400000.0
2008-05-21 19:45:00,80.491,80.573,80.472,80.562,222200000.0
2008-05-21 20:00:00,80.608,80.611,80.223,80.309,264800000.0
2008-05-21 20:15:00,80.31,80.334,80.197,80.266,265000000.0
2008-05-21 20:30:00,80.256,80.299,80.177,80.182,203000000.0
2008-05-21 20:45:00,80.194,80.22,80.021,80.035,204000000.0
2008-05-21 21:00:00,80.033,80.041,79.922,80.034,211000000.0
2008-05-21 21:15:00,80.037,80.069,79.957,79.975,226400000.0
2008-05-21 21:30:00,79.979,80.017,79.847,79.923,197400000.0
2008-05-21 21:45:00,79.915,80.004,79.883,79.913,218000000.0
2008-05-21 22:00:00,79.911,79.948,79.891,79.941,204000000.0
2008-05-21 22:15:00,79.944,79.996,79.929,79.975,193000000.0
2008-05-21 22:30:00,79.99,80.082,79.941,80.014,243600000.0
2008-05-21 22:45:00,80.021,80.035,79.941,80.003,204400000.0
2008-05-21 23:00:00,80.008,80.068,79.971,80.068,225400000.0
2008-05-21 23:15:00,80.063,80.063,79.989,80.033,195000000.0
2008-05-21 23:30:00,80.031,80.115,80.018,80.094,237600000.0
2008-05-21 23:45:00,80.099,80.105,79.966,80.05,189000000.0
2008-05-22 00:00:00,80.06,80.086,79.951,80.008,193000000.0
2008-05-22 00:15:00,80.004,80.059,79.982,80.042,247200000.0
2008-05-22 00:30:00,80.029,80.071,79.996,80.042,200000000.0
2008-05-22 00:45:00,80.014,80.069,79.998,80.054,224800000.0
2008-05-22 01:00:00,80.056,80.073,79.979,80.048,217600000.0
2008-05-22 01:15:00,80.047,80.108,80.027,80.088,208200000.0
2008-05-22 01:30:00,80.099,80.124,80.082,80.114,194400000.0
2008-05-22 01:45:00,80.113,80.124,80.063,80.089,207000000.0
2008-05-22 02:00:00,80.089,80.09,79.819,79.853,211600000.0
2008-05-22 02:15:00,79.843,79.97,79.801,79.961,194400000.0
2008-05-22 02:30:00,79.952,80.043,79.949,80.006,200000000.0
2008-05-22 02:45:00,80.005,80.058,79.932,79.966,185400000.0
2008-05-22 03:00:00,79.949,79.989,79.942,79.961,205600000.0
2008-05-22 03:15:00,79.974,80.033,79.951,80.004,198000000.0
2008-05-22 03:30:00,79.994,79.994,79.906,79.946,191800000.0
2008-05-22 03:45:00,79.941,80.005,79.941,79.961,188800000.0
2008-05-22 04:00:00,79.961,79.984,79.794,79.827,190800000.0
2008-05-22 04:15:00,79.832,79.913,79.796,79.9,189000000.0
2008-05-22 04:30:00,79.917,80.135,79.917,80.112,197800000.0
2008-05-22 04:45:00,80.097,80.467,80.097,80.452,197800000.0
2008-05-22 05:00:00,80.469,80.595,80.457,80.559,189200000.0
2008-05-22 05:15:00,80.568,80.686,80.568,80.685,178000000.0
2008-05-22 05:30:00,80.671,80.808,80.607,80.793,179600000.0
2008-05-22 05:45:00,80.8,81.008,80.763,80.881,187600000.0
2008-05-22 06:00:00,80.853,81.008,80.787,80.979,201000000.0
2008-05-22 06:15:00,80.976,81.195,80.972,81.133,206000000.0
2008-05-22 06:30:00,81.134,81.149,81.059,81.106,200800000.0
2008-05-22 06:45:00,81.106,81.106,80.954,80.967,185400000.0
2008-05-22 07:00:00,80.966,81.059,80.948,81.059,185400000.0
2008-05-22 07:15:00,81.049,81.06,80.96,80.964,217200000.0
2008-05-22 07:30:00,80.955,80.98,80.916,80.947,192000000.0
2008-05-22 07:45:00,80.951,81.042,80.91,81.027,191400000.0
2008-05-22 08:00:00,81.023,81.052,80.993,81.038,192400000.0
2008-05-22 08:15:00,81.05,81.271,81.049,81.247,187200000.0
2008-05-22 08:30:00,81.246,81.354,81.196,81.196,206400000.0
2008-05-22 08:45:00,81.176,81.183,81.093,81.16,206400000.0
2008-05-22 09:00:00,81.175,81.201,81.121,81.162,195000000.0
2008-05-22 09:15:00,81.156,81.16,80.996,81.012,192200000.0
2008-05-22 09:30:00,81.006,81.357,80.962,81.286,175400000.0
2008-05-22 09:45:00,81.271,81.391,81.112,81.261,197000000.0
2008-05-22 10:00:00,81.242,81.323,81.149,81.323,188200000.0
2008-05-22 10:15:00,81.318,81.323,81.169,81.226,186600000.0
2008-05-22 10:30:00,81.229,81.312,81.137,81.24,188000000.0
2008-05-22 10:45:00,81.247,81.255,81.006,81.125,196600000.0
2008-05-22 11:00:00,81.127,81.142,81.061,81.128,218400000.0
2008-05-22 11:15:00,81.107,81.111,80.945,80.945,199800000.0
2008-05-22 11:30:00,80.937,81.169,80.936,81.127,194200000.0
2008-05-22 11:45:00,81.146,81.245,81.138,81.144,196800000.0
2008-05-22 12:00:00,81.135,81.152,80.929,81.005,192000000.0
2008-05-22 12:15:00,80.988,81.077,80.975,81.041,210200000.0
2008-05-22 12:30:00,81.04,81.102,81.01,81.057,210800000.0
2008-05-22 12:45:00,81.041,81.098,80.966,81.052,201800000.0
2008-05-22 13:00:00,81.061,81.237,81.056,81.171,206400000.0
2008-05-22 13:15:00,81.169,81.259,81.14,81.217,210200000.0
2008-05-22 13:30:00,81.212,81.217,81.13,81.191,312200000.0
2008-05-22 13:45:00,81.18,81.18,81.058,81.137,282600000.0
2008-05-22 14:00:00,81.143,81.242,81.143,81.19,373000000.0
2008-05-22 14:15:00,81.193,81.197,80.935,80.976,326600000.0
2008-05-22 14:30:00,81.034,81.324,81.034,81.267,367400000.0
2008-05-22 14:45:00,81.279,81.322,81.246,81.285,268000000.0
2008-05-22 15:00:00,81.285,81.401,81.264,81.394,336400000.0
2008-05-22 15:15:00,81.398,81.423,81.26,81.346,456200000.0
2008-05-22 15:30:00,81.24,81.428,81.177,81.38,611000000.0
2008-05-22 15:45:00,81.371,81.459,81.327,81.432,383600000.0
2008-05-22 16:00:00,81.422,81.597,81.422,81.557,600600000.0
2008-05-22 16:15:00,81.574,81.669,81.574,81.593,441800000.0
2008-05-22 16:30:00,81.632,81.654,81.58,81.581,593200000.0
2008-05-22 16:45:00,81.576,81.613,81.539,81.613,573000000.0
2008-05-22 17:00:00,81.622,81.783,81.611,81.716,623800000.0
2008-05-22 17:15:00,81.716,81.768,81.673,81.673,404000000.0
2008-05-22 17:30:00,81.656,81.665,81.591,81.591,552200000.0
2008-05-22 17:45:00,81.603,81.611,81.536,81.581,613600000.0
2008-05-22 18:00:00,81.589,81.591,81.432,81.494,440000000.0
2008-05-22 18:15:00,81.514,81.621,81.496,81.581,532600000.0
2008-05-22 18:30:00,81.584,81.599,81.513,81.588,737000000.0
2008-05-22 18:45:00,81.59,81.614,81.559,81.594,342000000.0
2008-05-22 19:00:00,81.592,81.627,81.522,81.607,352200000.0
2008-05-22 19:15:00,81.603,81.607,81.514,81.533,288600000.0
2008-05-22 19:30:00,81.53,81.598,81.503,81.583,190800000.0
2008-05-22 19:45:00,81.603,81.676,81.563,81.665,222600000.0
2008-05-22 20:00:00,81.663,81.749,81.646,81.705,264800000.0
2008-05-22 20:15:00,81.709,81.813,81.596,81.596,266000000.0
2008-05-22 20:30:00,81.602,81.715,81.577,81.689,193600000.0
2008-05-22 20:45:00,81.697,81.71,81.662,81.694,197200000.0
2008-05-22 21:00:00,81.746,81.823,81.729,81.769,211400000.0
2008-05-22 21:15:00,81.776,81.786,81.708,81.713,224800000.0
2008-05-22 21:30:00,81.679,81.752,81.57,81.68,200400000.0
2008-05-22 21:45:00,81.667,81.702,81.646,81.646,217000000.0
2008-05-22 22:00:00,81.656,81.664,81.507,81.527,204600000.0
2008-05-22 22:15:00,81.542,81.608,81.522,81.574,193000000.0
2008-05-22 22:30:00,81.576,81.593,81.391,81.518,243200000.0
2008-05-22 22:45:00,81.481,81.495,81.389,81.397,203600000.0
2008-05-22 23:00:00,81.397,81.566,81.383,81.555,228800000.0
2008-05-22 23:15:00,81.563,81.563,81.429,81.457,195600000.0
2008-05-22 23:30:00,81.452,81.52,81.438,81.5,237200000.0
2008-05-22 23:45:00,81.508,81.519,81.414,81.499,192400000.0
2008-05-23 00:00:00,81.49,81.581,81.464,81.575,191600000.0
2008-05-23 00:15:00,81.579,81.715,81.565,81.665,248400000.0
2008-05-23 00:30:00,81.668,81.71,81.612,81.625,200000000.0
2008-05-23 00:45:00,81.619,81.725,81.613,81.725,223800000.0
2008-05-23 01:00:00,81.719,81.817,81.706,81.791,217400000.0
2008-05-23 01:15:00,81.798,81.803,81.748,81.748,207600000.0
2008-05-23 01:30:00,81.76,81.769,81.63,81.63,193400000.0
2008-05-23 01:45:00,81.633,81.643,81.581,81.628,207400000.0
2008-05-23 02:00:00,81.639,81.646,81.571,81.622,211400000.0
2008-05-23 02:15:00,81.61,81.645,81.512,81.58,193600000.0
2008-05-23 02:30:00,81.585,81.661,81.574,81.627,199600000.0
2008-05-23 02:45:00,81.646,81.689,81.531,81.681,186000000.0
2008-05-23 03:00:00,81.673,81.775,81.673,81.732,207600000.0
2008-05-23 03:15:00,81.726,81.781,81.668,81.763,197200000.0
2008-05-23 03:30:00,81.756,81.764,81.682,81.73,193600000.0
2008-05-23 03:45:00,81.723,81.765,81.681,81.755,188800000.0
2008-05-23 04:00:00,81.754,81.816,81.754,81.767,198400000.0
2008-05-23 04:15:00,81.782,81.821,81.775,81.792,180000000.0
2008-05-23 04:30:00,81.804,81.813,81.68,81.753,198400000.0
2008-05-23 04:45:00,81.764,81.772,81.722,81.751,185600000.0
2008-05-23 05:00:00,81.754,81.764,81.7,81.717,182800000.0
2008-05-23 05:15:00,81.723,81.738,81.703,81.732,180600000.0
2008-05-23 05:30:00,81.727,81.738,81.687,81.719,169000000.0
2008-05-23 05:45:00,81.716,81.744,81.666,81.707,180200000.0
2008-05-23 06:00:00,81.702,81.752,81.657,81.722,187200000.0
2008-05-23 06:15:00,81.714,81.771,81.711,81.731,184200000.0
2008-05-23 06:30:00,81.73,81.76,81.695,81.73,199800000.0
2008-05-23 06:45:00,81.733,81.784,81.725,81.743,183400000.0
2008-05-23 07:00:00,81.755,81.781,81.625,81.748,185000000.0
2008-05-23 07:15:00,81.721,81.74,81.648,81.699,215600000.0
2008-05-23 07:30:00,81.689,81.703,81.632,81.703,177600000.0
2008-05-23 07:45:00,81.676,81.693,81.584,81.665,193000000.0
2008-05-23 08:00:00,81.682,81.773,81.661,81.714,190600000.0
2008-05-23 08:15:00,81.712,81.825,81.688,81.789,199800000.0
2008-05-23 08:30:00,81.79,81.842,81.737,81.737,204000000.0
2008-05-23 08:45:00,81.736,81.778,81.588,81.588,204600000.0
2008-05-23 09:00:00,81.59,81.725,81.579,81.636,195600000.0
2008-05-23 09:15:00,81.591,81.597,81.429,81.482,190800000.0
2008-05-23 09:30:00,81.499,81.572,81.307,81.533,183400000.0
2008-05-23 09:45:00,81.524,81.59,81.407,81.528,204200000.0
2008-05-23 10:00:00,81.526,81.547,81.376,81.547,166600000.0
2008-05-23 10:15:00,81.533,81.548,81.422,81.453,187600000.0
2008-05-23 10:30:00,81.439,81.532,81.426,81.469,187600000.0
2008-05-23 10:45:00,81.453,81.483,81.288,81.327,198200000.0
2008-05-23 11:00:00,81.326,81.5,81.326,81.403,218000000.0
2008-05-23 11:15:00,81.404,81.43,81.359,81.411,201200000.0
2008-05-23 11:30:00,81.395,81.405,81.206,81.206,191800000.0
2008-05-23 11:45:00,81.185,81.271,81.146,81.249,194800000.0
2008-05-23 12:00:00,81.239,81.301,81.17,81.29,190600000.0
2008-05-23 12:15:00,81.307,81.419,81.21,81.34,209600000.0
2008-05-23 12:30:00,81.331,81.332,81.189,81.328,210400000.0
2008-05-23 12:45:00,81.319,81.42,81.288,81.402,201600000.0
2008-05-23 13:00:00,81.407,81.684,81.407,81.579,204600000.0
2008-05-23 13:15:00,81.592,81.656,81.531,81.628,210800000.0
2008-05-23 13:30:00,81.628,81.707,81.535,81.555,312000000.0
2008-05-23 13:45:00,81.542,81.555,81.47,81.481,282800000.0
2008-05-23 14:00:00,81.474,81.502,81.417,81.501,372200000.0
2008-05-23 14:15:00,81.531,81.531,81.402,81.429,325200000.0
2008-05-23 14:30:00,81.441,81.446,81.325,81.354,366800000.0
2008-05-23 14:45:00,81.366,81.389,81.308,81.389,270000000.0
2008-05-23 15:00:00,81.383,81.471,81.329,81.444,337000000.0
2008-05-23 15:15:00,81.455,81.472,81.35,81.435,458000000.0
2008-05-23 15:30:00,81.38,81.51,81.366,81.452,607400000.0
2008-05-23 15:45:00,81.43,81.48,81.327,81.392,385400000.0
2008-05-23 16:00:00,81.429,81.517,81.407,81.469,601800000.0
2008-05-23 16:15:00,81.479,81.506,81.417,81.443,440200000.0
2008-05-23 16:30:00,81.412,81.419,81.342,81.402,590400000.0
2008-05-23 16:45:00,81.378,81.597,81.373,81.5,574000000.0
2008-05-23 17:00:00,81.451,81.451,81.307,81.36,624200000.0
2008-05-23 17:15:00,81.356,81.372,81.281,81.302,402600000.0
2008-05-23 17:30:00,81.283,81.299,81.23,81.252,550200000.0
2008-05-23 17:45:00,81.232,81.286,81.204,81.259,611800000.0
2008-05-23 18:00:00,81.238,81.335,81.196,81.279,439000000.0
2008-05-23 18:15:00,81.28,81.339,81.274,81.339,532200000.0
2008-05-23 18:30:00,81.342,81.376,81.311,81.325,741000000.0
2008-05-23 18:45:00,81.326,81.328,81.163,81.163,342000000.0
2008-05-23 19:00:00,81.149,81.224,81.143,81.194,355600000.0
2008-05-23 19:15:00,81.188,81.239,81.17,81.234,288600000.0
2008-05-23 19:30:00,81.228,81.281,81.212,81.226,193000000.0
2008-05-23 19:45:00,81.229,81.272,81.188,81.246,221600000.0
2008-05-23 20:00:00,81.247,81.306,81.212,81.281,263800000.0
2008-05-23 20:15:00,81.269,81.347,81.269,81.323,265800000.0
2008-05-23 20:30:00,81.343,81.357,81.263,81.263,200400000.0
2008-05-23 20:45:00,81.242,81.245,81.13,81.185,199400000.0
2008-05-23 21:00:00,81.188,81.188,81.115,81.137,210600000.0
2008-05-23 21:15:00,81.131,81.194,81.128,81.18,225400000.0
2008-05-23 21:30:00,81.174,81.182,81.074,81.157,203200000.0
2008-05-23 21:45:00,81.175,81.176,81.117,81.126,217600000.0
2008-05-23 22:00:00,81.13,81.183,81.116,81.121,205400000.0
2008-05-23 22:15:00,81.114,81.198,81.11,81.185,178600000.0
2008-05-23 22:30:00,81.195,81.207,81.093,81.098,242600000.0
2008-05-23 22:45:00,81.107,81.128,81.038,81.062,201600000.0
2008-05-25 23:00:00,81.088,81.123,81.038,81.108,181200000.0
2008-05-25 23:15:00,81.054,81.106,81.039,81.082,152000000.0
2008-05-25 23:30:00,81.107,81.12,81.06,81.11,209000000.0
2008-05-25 23:45:00,81.105,81.121,81.011,81.084,168000000.0
2008-05-26 00:00:00,81.084,81.132,81.002,81.016,197600000.0
2008-05-26 00:15:00,81.034,81.084,81.011,81.073,236000000.0
2008-05-26 00:30:00,81.043,81.155,81.043,81.089,199400000.0
2008-05-26 00:45:00,81.049,81.049,80.903,80.966,224400000.0
2008-05-26 01:00:00,80.953,81.013,80.871,80.985,216800000.0
2008-05-26 01:15:00,81.006,81.024,80.948,80.978,207800000.0
2008-05-26 01:30:00,80.965,80.983,80.928,80.956,183000000.0
2008-05-26 01:45:00,80.946,80.96,80.896,80.957,208800000.0
2008-05-26 02:00:00,80.965,81.021,80.965,80.982,206800000.0
2008-05-26 02:15:00,80.987,81.048,80.956,81.04,193600000.0
2008-05-26 02:30:00,81.031,81.064,81.002,81.056,208200000.0
2008-05-26 02:45:00,81.048,81.053,80.968,81.03,217400000.0
2008-05-26 03:00:00,81.033,81.104,81.028,81.095,224000000.0
2008-05-26 03:15:00,81.091,81.139,81.079,81.088,200000000.0
2008-05-26 03:30:00,81.09,81.124,81.066,81.097,248800000.0
2008-05-26 03:45:00,81.099,81.128,81.059,81.119,194800000.0
2008-05-26 04:00:00,81.127,81.159,81.028,81.128,188800000.0
2008-05-26 04:15:00,81.101,81.132,81.085,81.11,236200000.0
2008-05-26 04:30:00,81.11,81.144,81.092,81.128,195600000.0
2008-05-26 04:45:00,81.121,81.226,81.091,81.219,221200000.0
2008-05-26 05:00:00,81.212,81.248,81.193,81.24,201200000.0
2008-05-26 05:15:00,81.241,81.256,81.129,81.204,242000000.0
2008-05-26 05:30:00,81.194,81.245,81.194,81.232,192400000.0
2008-05-26 05:45:00,81.245,81.251,81.153,81.215,203800000.0
2008-05-26 06:00:00,81.192,81.259,81.189,81.232,217600000.0
2008-05-26 06:15:00,81.227,81.237,81.093,81.192,190000000.0
2008-05-26 06:30:00,81.183,81.235,81.178,81.199,224400000.0
2008-05-26 06:45:00,81.197,81.249,81.178,81.225,211600000.0
2008-05-26 07:00:00,81.234,81.234,81.161,81.191,195400000.0
2008-05-26 07:15:00,81.19,81.239,81.17,81.239,184000000.0
2008-05-26 07:30:00,81.242,81.274,81.212,81.248,265400000.0
2008-05-26 07:45:00,81.26,81.266,81.162,81.196,264000000.0
2008-05-26 08:00:00,81.192,81.245,81.149,81.245,222400000.0
2008-05-26 08:15:00,81.23,81.262,81.165,81.183,192000000.0
2008-05-26 08:30:00,81.157,81.201,81.157,81.176,288200000.0
2008-05-26 08:45:00,81.178,81.215,81.174,81.207,355200000.0
2008-05-26 09:00:00,81.177,81.246,81.167,81.195,342000000.0
2008-05-26 09:15:00,81.184,81.214,81.164,81.173,737600000.0
2008-05-26 09:30:00,81.178,81.236,81.167,81.177,529000000.0
2008-05-26 09:45:00,81.202,81.213,81.112,81.154,438000000.0
2008-05-26 10:00:00,81.161,81.202,81.142,81.175,612200000.0
2008-05-26 10:15:00,81.193,81.234,81.161,81.177,554400000.0
2008-05-26 10:30:00,81.184,81.199,81.162,81.196,401400000.0
2008-05-26 10:45:00,81.2,81.238,81.188,81.189,626200000.0
2008-05-26 11:00:00,81.207,81.224,81.153,81.185,571200000.0
2008-05-26 11:15:00,81.198,81.247,81.162,81.22,592200000.0
2008-05-26 11:30:00,81.233,81.294,81.217,81.265,442200000.0
2008-05-26 11:45:00,81.272,81.279,81.213,81.229,599400000.0
2008-05-26 12:00:00,81.259,81.276,81.185,81.269,384800000.0
2008-05-26 12:15:00,81.263,81.286,81.163,81.167,609800000.0
2008-05-26 12:30:00,81.241,81.283,81.159,81.242,458600000.0
2008-05-26 12:45:00,81.238,81.269,81.199,81.263,329800000.0
2008-05-26 13:00:00,81.269,81.314,81.255,81.297,268800000.0
2008-05-26 13:15:00,81.277,81.329,81.269,81.328,369200000.0
2008-05-26 13:30:00,81.339,81.349,81.293,81.343,325200000.0
2008-05-26 13:45:00,81.35,81.4,81.325,81.362,373000000.0
2008-05-26 14:00:00,81.356,81.414,81.341,81.371,281800000.0
2008-05-26 14:15:00,81.348,81.361,81.286,81.338,311000000.0
2008-05-26 14:30:00,81.331,81.356,81.236,81.321,210400000.0
2008-05-26 14:45:00,81.303,81.366,81.292,81.347,206200000.0
2008-05-26 15:00:00,81.346,81.387,81.324,81.386,201000000.0
2008-05-26 15:15:00,81.393,81.399,81.291,81.326,210400000.0
2008-05-26 15:30:00,81.341,81.355,81.282,81.35,209200000.0
2008-05-26 15:45:00,81.348,81.413,81.342,81.408,192200000.0
2008-05-26 16:00:00,81.409,81.412,81.327,81.411,185600000.0
2008-05-26 16:15:00,81.411,81.464,81.388,81.415,192400000.0
2008-05-26 16:30:00,81.417,81.457,81.406,81.426,201000000.0
2008-05-26 16:45:00,81.439,81.458,81.353,81.451,217800000.0
2008-05-26 17:00:00,81.447,81.46,81.306,81.336,185400000.0
2008-05-26 17:15:00,81.348,81.454,81.313,81.374,186200000.0
2008-05-26 17:30:00,81.417,81.417,81.315,81.384,186400000.0
2008-05-26 17:45:00,81.393,81.42,81.365,81.379,162400000.0
2008-05-26 18:00:00,81.404,81.425,81.288,81.425,167800000.0
2008-05-26 18:15:00,81.407,81.45,81.362,81.417,169400000.0
2008-05-26 18:30:00,81.4,81.4,81.322,81.397,191400000.0
2008-05-26 18:45:00,81.409,81.451,81.379,81.444,194400000.0
2008-05-26 19:00:00,81.425,81.446,81.404,81.438,206600000.0
2008-05-26 19:15:00,81.439,81.486,81.411,81.429,187600000.0
2008-05-26 19:30:00,81.438,81.443,81.401,81.425,165800000.0
2008-05-26 19:45:00,81.403,81.435,81.386,81.435,160000000.0
2008-05-26 20:00:00,81.41,81.441,81.4,81.409,187200000.0
2008-05-26 20:15:00,81.43,81.445,81.394,81.402,165000000.0
2008-05-26 20:30:00,81.388,81.409,81.331,81.331,202600000.0
2008-05-26 20:45:00,81.308,81.365,81.295,81.35,163200000.0
2008-05-26 21:00:00,81.358,81.365,81.315,81.34,173800000.0
2008-05-26 21:15:00,81.347,81.411,81.293,81.296,199400000.0
2008-05-26 21:30:00,81.284,81.36,81.284,81.307,208400000.0
2008-05-26 21:45:00,81.317,81.345,81.227,81.32,170400000.0
2008-05-26 22:00:00,81.329,81.36,81.285,81.335,172800000.0
2008-05-26 22:15:00,81.339,81.369,81.318,81.332,156000000.0
2008-05-26 22:30:00,81.341,81.355,81.305,81.321,160000000.0
2008-05-26 22:45:00,81.34,81.366,81.305,81.341,188800000.0
2008-05-26 23:00:00,81.338,81.395,81.274,81.309,176400000.0
2008-05-26 23:15:00,81.294,81.333,81.236,81.307,186000000.0
2008-05-26 23:30:00,81.32,81.35,81.282,81.284,172400000.0
2008-05-26 23:45:00,81.271,81.303,81.222,81.263,185600000.0
2008-05-27 00:00:00,81.262,81.288,81.196,81.287,189600000.0
2008-05-27 00:15:00,81.285,81.315,81.226,81.294,194400000.0
2008-05-27 00:30:00,81.274,81.277,81.233,81.256,197600000.0
2008-05-27 00:45:00,81.243,81.281,81.221,81.249,206200000.0
2008-05-27 01:00:00,81.25,81.312,81.209,81.309,185000000.0
2008-05-27 01:15:00,81.305,81.34,81.29,81.308,199200000.0
2008-05-27 01:30:00,81.31,81.399,81.276,81.337,193800000.0
2008-05-27 01:45:00,81.353,81.395,81.291,81.384,210600000.0
2008-05-27 02:00:00,81.361,81.417,81.351,81.403,200400000.0
2008-05-27 02:15:00,81.409,81.48,81.401,81.427,192400000.0
2008-05-27 02:30:00,81.434,81.502,81.4,81.502,206800000.0
2008-05-27 02:45:00,81.51,81.546,81.44,81.544,218000000.0
2008-05-27 03:00:00,81.541,81.713,81.532,81.692,222800000.0
2008-05-27 03:15:00,81.699,81.757,81.678,81.678,205000000.0
2008-05-27 03:30:00,81.695,81.707,81.631,81.667,247800000.0
2008-05-27 03:45:00,81.681,81.693,81.593,81.605,193000000.0
2008-05-27 04:00:00,81.609,81.665,81.517,81.631,190600000.0
2008-05-27 04:15:00,81.631,81.727,81.629,81.682,237200000.0
2008-05-27 04:30:00,81.7,81.707,81.656,81.706,195200000.0
2008-05-27 04:45:00,81.697,81.764,81.624,81.764,239800000.0
2008-05-27 05:00:00,81.755,81.755,81.551,81.552,198800000.0
2008-05-27 05:15:00,81.549,81.686,81.549,81.678,248800000.0
2008-05-27 05:30:00,81.668,81.69,81.656,81.682,188000000.0
2008-05-27 05:45:00,81.687,81.696,81.541,81.543,204600000.0
2008-05-27 06:00:00,81.528,81.586,81.511,81.579,220600000.0
2008-05-27 06:15:00,81.587,81.598,81.489,81.549,204600000.0
2008-05-27 06:30:00,81.538,81.607,81.538,81.579,225200000.0
2008-05-27 06:45:00,81.558,81.661,81.547,81.643,210000000.0
2008-05-27 07:00:00,81.627,81.674,81.616,81.646,207800000.0
2008-05-27 07:15:00,81.637,81.69,81.619,81.677,197400000.0
2008-05-27 07:30:00,81.643,81.863,81.643,81.852,265000000.0
2008-05-27 07:45:00,81.847,81.927,81.783,81.927,264400000.0
2008-05-27 08:00:00,81.9,82.044,81.839,82.044,222200000.0
2008-05-27 08:15:00,82.023,82.081,82.006,82.081,191400000.0
2008-05-27 08:30:00,82.088,82.132,82.064,82.082,288200000.0
2008-05-27 08:45:00,82.085,82.085,81.944,81.954,353400000.0
2008-05-27 09:00:00,81.943,81.954,81.795,81.842,343000000.0
2008-05-27 09:15:00,81.826,81.835,81.775,81.834,739600000.0
2008-05-27 09:30:00,81.803,81.836,81.7,81.764,531200000.0
2008-05-27 09:45:00,81.733,81.751,81.672,81.741,438000000.0
2008-05-27 10:00:00,81.72,81.816,81.688,81.747,610800000.0
2008-05-27 10:15:00,81.754,81.783,81.73,81.769,552800000.0
2008-05-27 10:30:00,81.771,81.804,81.729,81.729,402400000.0
2008-05-27 10:45:00,81.737,81.836,81.737,81.743,625600000.0
2008-05-27 11:00:00,81.748,81.837,81.748,81.833,572400000.0
2008-05-27 11:15:00,81.827,81.913,81.821,81.905,590400000.0
2008-05-27 11:30:00,81.916,81.932,81.866,81.932,441400000.0
2008-05-27 11:45:00,81.931,82.019,81.919,81.96,599800000.0
2008-05-27 12:00:00,81.971,82.065,81.945,81.993,385800000.0
2008-05-27 12:15:00,81.989,82.015,81.847,81.878,610400000.0
2008-05-27 12:30:00,81.991,82.07,81.906,81.959,459600000.0
2008-05-27 12:45:00,81.954,81.957,81.856,81.93,358200000.0
2008-05-27 13:00:00,81.914,81.914,81.844,81.866,267600000.0
2008-05-27 13:15:00,81.872,81.887,81.826,81.856,367000000.0
2008-05-27 13:30:00,81.871,81.955,81.822,81.955,325200000.0
2008-05-27 13:45:00,81.954,81.983,81.928,81.962,372600000.0
2008-05-27 14:00:00,81.979,82.07,81.934,82.027,282200000.0
2008-05-27 14:15:00,82.037,82.12,82.005,82.12,312400000.0
2008-05-27 14:30:00,82.114,82.131,82.018,82.046,210000000.0
2008-05-27 14:45:00,82.048,82.282,82.048,82.244,206800000.0
2008-05-27 15:00:00,82.204,82.273,82.092,82.106,200400000.0
2008-05-27 15:15:00,82.102,82.177,82.021,82.141,210600000.0
2008-05-27 15:30:00,82.151,82.179,82.082,82.165,209400000.0
2008-05-27 15:45:00,82.179,82.2,82.079,82.079,192400000.0
2008-05-27 16:00:00,82.008,82.232,82.008,82.133,200800000.0
2008-05-27 16:15:00,82.128,82.253,82.111,82.227,194000000.0
2008-05-27 16:30:00,82.236,82.24,82.109,82.109,201400000.0
2008-05-27 16:45:00,82.096,82.234,82.095,82.2,217600000.0
2008-05-27 17:00:00,82.211,82.257,82.036,82.073,196600000.0
2008-05-27 17:15:00,82.065,82.148,81.975,82.13,186000000.0
2008-05-27 17:30:00,82.131,82.131,82.022,82.072,188000000.0
2008-05-27 17:45:00,82.069,82.124,82.059,82.077,185600000.0
2008-05-27 18:00:00,82.078,82.134,81.988,82.118,211000000.0
2008-05-27 18:15:00,82.112,82.199,82.112,82.191,197200000.0
2008-05-27 18:30:00,82.176,82.181,82.068,82.134,191800000.0
2008-05-27 18:45:00,82.155,82.188,82.115,82.176,195400000.0
2008-05-27 19:00:00,82.168,82.211,82.14,82.156,206800000.0
2008-05-27 19:15:00,82.165,82.211,82.152,82.156,213200000.0
2008-05-27 19:30:00,82.136,82.179,82.121,82.153,206800000.0
2008-05-27 19:45:00,82.166,82.211,82.134,82.211,195000000.0
2008-05-27 20:00:00,82.219,82.219,82.136,82.207,201400000.0
2008-05-27 20:15:00,82.206,82.221,82.142,82.171,193000000.0
2008-05-27 20:30:00,82.173,82.328,82.169,82.31,219200000.0
2008-05-27 20:45:00,82.312,82.362,82.203,82.304,187200000.0
2008-05-27 21:00:00,82.318,82.324,82.185,82.266,202600000.0
2008-05-27 21:15:00,82.29,82.329,82.246,82.295,200400000.0
2008-05-27 21:30:00,82.305,82.373,82.305,82.357,201600000.0
2008-05-27 21:45:00,82.382,82.405,82.28,82.298,206800000.0
2008-05-27 22:00:00,82.315,82.333,82.252,82.291,202200000.0
2008-05-27 22:15:00,82.293,82.354,82.284,82.32,201800000.0
2008-05-27 22:30:00,82.317,82.345,82.292,82.329,200400000.0
2008-05-27 22:45:00,82.325,82.326,82.217,82.232,189000000.0
2008-05-27 23:00:00,82.228,82.284,82.211,82.223,203600000.0
2008-05-27 23:15:00,82.22,82.272,82.182,82.231,196200000.0
2008-05-27 23:30:00,82.258,82.32,82.237,82.271,197800000.0
2008-05-27 23:45:00,82.259,82.291,82.22,82.237,198400000.0
2008-05-28 00:00:00,82.248,82.265,82.216,82.234,189600000.0
2008-05-28 00:15:00,82.23,82.249,82.165,82.22,193000000.0
2008-05-28 00:30:00,82.213,82.253,82.198,82.236,185200000.0
2008-05-28 00:45:00,82.224,82.225,82.151,82.185,195600000.0
2008-05-28 01:00:00,82.183,82.213,82.101,82.197,177400000.0
2008-05-28 01:15:00,82.179,82.21,82.133,82.178,198800000.0
2008-05-28 01:30:00,82.163,82.177,82.031,82.171,194000000.0
2008-05-28 01:45:00,82.147,82.194,82.105,82.11,211000000.0
2008-05-28 02:00:00,82.101,82.162,82.069,82.13,201600000.0
2008-05-28 02:15:00,82.134,82.144,82.046,82.046,192400000.0
2008-05-28 02:30:00,82.04,82.122,82.03,82.068,208800000.0
2008-05-28 02:45:00,82.042,82.087,82.004,82.004,217600000.0
2008-05-28 03:00:00,82.003,82.007,81.926,81.933,223600000.0
2008-05-28 03:15:00,81.94,81.965,81.858,81.858,195000000.0
2008-05-28 03:30:00,81.873,81.939,81.853,81.878,247000000.0
2008-05-28 03:45:00,81.887,82.051,81.855,82.04,193600000.0
2008-05-28 04:00:00,82.051,82.051,81.908,82.026,192400000.0
2008-05-28 04:15:00,82.028,82.101,82.004,82.083,236600000.0
2008-05-28 04:30:00,82.091,82.143,82.068,82.142,194600000.0
2008-05-28 04:45:00,82.128,82.13,82.02,82.081,238800000.0
2008-05-28 05:00:00,82.061,82.125,82.061,82.098,188600000.0
2008-05-28 05:15:00,82.109,82.121,81.999,82.017,242000000.0
2008-05-28 05:30:00,81.985,82.035,81.983,82.018,193000000.0
2008-05-28 05:45:00,82.023,82.049,81.997,82.049,205200000.0
2008-05-28 06:00:00,82.039,82.065,82.021,82.047,217200000.0
2008-05-28 06:15:00,82.043,82.048,81.932,82.01,203600000.0
2008-05-28 06:30:00,82.027,82.036,81.984,82.022,228600000.0
2008-05-28 06:45:00,82.021,82.021,81.948,81.972,210800000.0
2008-05-28 07:00:00,81.974,81.997,81.943,81.978,207800000.0
2008-05-28 07:15:00,81.995,82.044,81.97,82.02,196400000.0
2008-05-28 07:30:00,81.984,82.095,81.984,82.065,265600000.0
2008-05-28 07:45:00,82.078,82.098,82.004,82.074,263200000.0
2008-05-28 08:00:00,82.082,82.086,82.008,82.071,222200000.0
2008-05-28 08:15:00,82.069,82.124,81.997,82.02,192400000.0
2008-05-28 08:30:00,82.043,82.139,81.998,82.02,289000000.0
2008-05-28 08:45:00,82.015,82.141,82.003,82.112,353600000.0
2008-05-28 09:00:00,82.091,82.093,82.031,82.051,344400000.0
2008-05-28 09:15:00,82.046,82.069,81.978,81.991,739200000.0
2008-05-28 09:30:00,82.0,82.004,81.785,81.822,531000000.0
2008-05-28 09:45:00,81.823,81.875,81.768,81.853,437200000.0
2008-05-28 10:00:00,81.854,81.979,81.821,81.863,611400000.0
2008-05-28 10:15:00,81.871,81.92,81.812,81.867,552200000.0
2008-05-28 10:30:00,81.899,81.975,81.899,81.925,401200000.0
2008-05-28 10:45:00,81.953,81.973,81.874,81.884,626200000.0
2008-05-28 11:00:00,81.872,81.956,81.872,81.935,571200000.0
2008-05-28 11:15:00,81.971,82.068,81.913,82.067,593200000.0
2008-05-28 11:30:00,82.071,82.228,82.065,82.198,441000000.0
2008-05-28 11:45:00,82.196,82.219,82.168,82.201,599800000.0
2008-05-28 12:00:00,82.18,82.256,82.162,82.191,385800000.0
2008-05-28 12:15:00,82.182,82.199,82.013,82.045,610600000.0
2008-05-28 12:30:00,82.123,82.123,82.033,82.078,459200000.0
2008-05-28 12:45:00,82.081,82.186,82.074,82.169,361200000.0
2008-05-28 13:00:00,82.167,82.238,82.162,82.238,267600000.0
2008-05-28 13:15:00,82.239,82.249,82.153,82.214,368200000.0
2008-05-28 13:30:00,82.214,82.268,82.179,82.222,326800000.0
2008-05-28 13:45:00,82.22,82.271,82.204,82.271,370800000.0
2008-05-28 14:00:00,82.263,82.263,82.196,82.227,282600000.0
2008-05-28 14:15:00,82.217,82.315,82.199,82.304,310600000.0
2008-05-28 14:30:00,82.367,82.505,82.265,82.432,210400000.0
2008-05-28 14:45:00,82.418,82.466,82.381,82.386,205800000.0
2008-05-28 15:00:00,82.379,82.453,82.368,82.446,201400000.0
2008-05-28 15:15:00,82.447,82.488,82.38,82.418,211000000.0
2008-05-28 15:30:00,82.432,82.438,82.291,82.366,210800000.0
2008-05-28 15:45:00,82.359,82.383,82.272,82.382,192000000.0
2008-05-28 16:00:00,82.384,82.384,82.253,82.32,200800000.0
2008-05-28 16:15:00,82.316,82.316,82.13,82.159,192800000.0
2008-05-28 16:30:00,82.142,82.225,82.138,82.194,200400000.0
2008-05-28 16:45:00,82.196,82.196,82.096,82.11,217800000.0
2008-05-28 17:00:00,82.089,82.208,82.032,82.088,199200000.0
2008-05-28 17:15:00,82.093,82.149,81.994,82.115,187800000.0
2008-05-28 17:30:00,82.141,82.165,82.048,82.072,186000000.0
2008-05-28 17:45:00,82.074,82.121,82.066,82.072,186000000.0
2008-05-28 18:00:00,82.047,82.048,81.946,82.03,211400000.0
2008-05-28 18:15:00,82.039,82.186,82.039,82.17,197800000.0
2008-05-28 18:30:00,82.137,82.17,82.074,82.114,191800000.0
2008-05-28 18:45:00,82.119,82.122,82.026,82.046,195200000.0
2008-05-28 19:00:00,82.005,82.204,82.005,82.184,206800000.0
2008-05-28 19:15:00,82.188,82.243,82.161,82.219,214600000.0
2008-05-28 19:30:00,82.233,82.233,82.124,82.142,206600000.0
2008-05-28 19:45:00,82.08,82.183,82.077,82.183,196000000.0
2008-05-28 20:00:00,82.175,82.248,82.15,82.223,203200000.0
2008-05-28 20:15:00,82.234,82.24,82.057,82.088,194200000.0
2008-05-28 20:30:00,82.091,82.144,82.064,82.112,218600000.0
2008-05-28 20:45:00,82.106,82.136,81.954,82.049,187600000.0
2008-05-28 21:00:00,82.052,82.097,81.921,81.965,202000000.0
2008-05-28 21:15:00,82.005,82.07,81.959,82.065,200200000.0
2008-05-28 21:30:00,82.081,82.174,82.05,82.067,198800000.0
2008-05-28 21:45:00,82.118,82.205,82.078,82.186,205800000.0
2008-05-28 22:00:00,82.186,82.199,82.116,82.16,201200000.0
2008-05-28 22:15:00,82.188,82.237,82.117,82.192,201800000.0
2008-05-28 22:30:00,82.188,82.232,82.057,82.232,183800000.0
2008-05-28 22:45:00,82.235,82.247,82.189,82.236,189200000.0
2008-05-28 23:00:00,82.232,82.25,82.194,82.222,204600000.0
2008-05-28 23:15:00,82.22,82.261,82.141,82.234,196800000.0
2008-05-28 23:30:00,82.247,82.288,82.191,82.251,198400000.0
2008-05-28 23:45:00,82.244,82.265,82.184,82.184,198400000.0
2008-05-29 00:00:00,82.153,82.174,82.12,82.15,188200000.0
2008-05-29 00:15:00,82.141,82.22,82.098,82.205,180000000.0
2008-05-29 00:30:00,82.216,82.229,82.128,82.156,183800000.0
2008-05-29 00:45:00,82.153,82.207,82.123,82.19,206200000.0
2008-05-29 01:00:00,82.199,82.245,82.12,82.218,177800000.0
2008-05-29 01:15:00,82.204,82.225,82.16,82.203,182800000.0
2008-05-29 01:30:00,82.209,82.247,82.156,82.188,194000000.0
2008-05-29 01:45:00,82.218,82.285,82.19,82.279,211600000.0
2008-05-29 02:00:00,82.278,82.324,82.25,82.283,201000000.0
2008-05-29 02:15:00,82.277,82.316,82.252,82.263,193400000.0
2008-05-29 02:30:00,82.259,82.388,82.258,82.377,208800000.0
2008-05-29 02:45:00,82.35,82.399,82.253,82.39,218800000.0
2008-05-29 03:00:00,82.405,82.405,82.332,82.386,223200000.0
2008-05-29 03:15:00,82.4,82.41,82.304,82.307,192000000.0
2008-05-29 03:30:00,82.308,82.341,82.229,82.293,247200000.0
2008-05-29 03:45:00,82.302,82.405,82.24,82.318,192800000.0
2008-05-29 04:00:00,82.371,82.386,82.264,82.356,176800000.0
2008-05-29 04:15:00,82.364,82.41,82.358,82.406,236000000.0
2008-05-29 04:30:00,82.409,82.411,82.336,82.406,195600000.0
2008-05-29 04:45:00,82.403,82.433,82.379,82.384,238000000.0
2008-05-29 05:00:00,82.373,82.406,82.302,82.312,204600000.0
2008-05-29 05:15:00,82.358,82.377,82.294,82.35,242800000.0
2008-05-29 05:30:00,82.335,82.341,82.241,82.289,193400000.0
2008-05-29 05:45:00,82.293,82.313,82.212,82.232,206000000.0
2008-05-29 06:00:00,82.219,82.307,82.213,82.267,216400000.0
2008-05-29 06:15:00,82.268,82.306,82.177,82.27,204400000.0
2008-05-29 06:30:00,82.273,82.32,82.237,82.277,226000000.0
2008-05-29 06:45:00,82.24,82.308,82.23,82.255,211200000.0
2008-05-29 07:00:00,82.285,82.285,82.203,82.246,198800000.0
2008-05-29 07:15:00,82.238,82.278,82.212,82.262,196800000.0
2008-05-29 07:30:00,82.257,82.336,82.236,82.319,264400000.0
2008-05-29 07:45:00,82.329,82.458,82.269,82.449,263400000.0
2008-05-29 08:00:00,82.427,82.427,82.268,82.305,222800000.0
2008-05-29 08:15:00,82.293,82.363,82.273,82.316,189800000.0
2008-05-29 08:30:00,82.335,82.339,82.173,82.181,289800000.0
2008-05-29 08:45:00,82.209,82.416,82.147,82.408,353400000.0
2008-05-29 09:00:00,82.437,82.445,82.313,82.338,341600000.0
2008-05-29 09:15:00,82.339,82.473,82.316,82.372,740800000.0
2008-05-29 09:30:00,82.351,82.411,82.305,82.348,530600000.0
2008-05-29 09:45:00,82.326,82.352,82.229,82.229,437600000.0
2008-05-29 10:00:00,82.209,82.409,82.208,82.348,611400000.0
2008-05-29 10:15:00,82.357,82.38,82.278,82.326,552800000.0
2008-05-29 10:30:00,82.316,82.316,82.082,82.117,403800000.0
2008-05-29 10:45:00,82.118,82.167,82.036,82.154,626600000.0
2008-05-29 11:00:00,82.161,82.32,82.161,82.318,571400000.0
2008-05-29 11:15:00,82.311,82.312,82.209,82.262,591000000.0
2008-05-29 11:30:00,82.266,82.266,82.189,82.238,440800000.0
2008-05-29 11:45:00,82.246,82.298,82.142,82.147,600200000.0
2008-05-29 12:00:00,82.155,82.199,82.141,82.17,384600000.0
2008-05-29 12:15:00,82.174,82.18,81.989,82.03,608400000.0
2008-05-29 12:30:00,82.128,82.17,82.042,82.162,459600000.0
2008-05-29 12:45:00,82.154,82.215,82.106,82.208,358800000.0
2008-05-29 13:00:00,82.221,82.346,82.221,82.346,267400000.0
2008-05-29 13:15:00,82.345,82.356,82.277,82.304,367600000.0
2008-05-29 13:30:00,82.294,82.365,82.294,82.365,323200000.0
2008-05-29 13:45:00,82.357,82.406,82.333,82.382,370200000.0
2008-05-29 14:00:00,82.408,82.408,82.249,82.258,283600000.0
2008-05-29 14:15:00,82.266,82.274,82.204,82.227,311800000.0
2008-05-29 14:30:00,82.175,82.264,82.083,82.19,211200000.0
2008-05-29 14:45:00,82.171,82.236,82.119,82.18,206600000.0
2008-05-29 15:00:00,82.19,82.23,82.099,82.155,202000000.0
2008-05-29 15:15:00,82.154,82.156,81.988,82.073,210800000.0
2008-05-29 15:30:00,82.078,82.101,81.964,82.064,209000000.0
2008-05-29 15:45:00,82.075,82.113,81.994,82.056,191200000.0
2008-05-29 16:00:00,82.081,82.134,82.021,82.044,200600000.0
2008-05-29 16:15:00,82.05,82.117,82.021,82.072,192400000.0
2008-05-29 16:30:00,82.046,82.179,82.037,82.095,202000000.0
2008-05-29 16:45:00,82.112,82.155,82.053,82.119,218200000.0
2008-05-29 17:00:00,82.114,82.209,82.011,82.18,197200000.0
2008-05-29 17:15:00,82.184,82.192,82.04,82.097,188600000.0
2008-05-29 17:30:00,82.116,82.127,82.02,82.051,187000000.0
2008-05-29 17:45:00,82.056,82.117,82.036,82.093,185000000.0
2008-05-29 18:00:00,82.098,82.098,81.926,82.046,210000000.0
2008-05-29 18:15:00,82.003,82.08,81.996,82.08,197800000.0
2008-05-29 18:30:00,82.068,82.163,82.065,82.118,190800000.0
2008-05-29 18:45:00,82.118,82.188,82.083,82.176,195000000.0
2008-05-29 19:00:00,82.198,82.272,82.171,82.224,206600000.0
2008-05-29 19:15:00,82.224,82.256,82.18,82.194,215200000.0
2008-05-29 19:30:00,82.194,82.235,82.163,82.178,206800000.0
2008-05-29 19:45:00,82.17,82.226,82.155,82.203,192800000.0
2008-05-29 20:00:00,82.196,82.216,82.122,82.215,203200000.0
2008-05-29 20:15:00,82.225,82.269,82.161,82.161,194200000.0
2008-05-29 20:30:00,82.174,82.216,82.123,82.123,218400000.0
2008-05-29 20:45:00,82.131,82.187,82.039,82.137,187600000.0
2008-05-29 21:00:00,82.144,82.244,82.08,82.098,203000000.0
2008-05-29 21:15:00,82.116,82.128,82.07,82.091,199400000.0
2008-05-29 21:30:00,82.095,82.143,82.095,82.118,200000000.0
2008-05-29 21:45:00,82.134,82.235,82.085,82.216,206800000.0
2008-05-29 22:00:00,82.22,82.28,82.191,82.264,201600000.0
2008-05-29 22:15:00,82.264,82.268,82.189,82.203,201600000.0
2008-05-29 22:30:00,82.196,82.237,82.152,82.184,200600000.0
2008-05-29 22:45:00,82.201,82.203,82.123,82.132,177800000.0
2008-05-29 23:00:00,82.149,82.179,82.129,82.161,192400000.0
2008-05-29 23:15:00,82.139,82.235,82.124,82.219,197000000.0
2008-05-29 23:30:00,82.227,82.239,82.153,82.202,198800000.0
2008-05-29 23:45:00,82.181,82.233,82.181,82.209,184400000.0
2008-05-30 00:00:00,82.219,82.26,82.209,82.24,170800000.0
2008-05-30 00:15:00,82.248,82.264,82.182,82.218,193000000.0
2008-05-30 00:30:00,82.241,82.271,82.21,82.214,197000000.0
2008-05-30 00:45:00,82.214,82.355,82.214,82.273,207600000.0
2008-05-30 01:00:00,82.288,82.324,82.2,82.303,184000000.0
2008-05-30 01:15:00,82.298,82.327,82.246,82.265,199400000.0
2008-05-30 01:30:00,82.269,82.316,82.207,82.293,194000000.0
2008-05-30 01:45:00,82.289,82.335,82.26,82.328,211000000.0
2008-05-30 02:00:00,82.322,82.466,82.322,82.406,200400000.0
2008-05-30 02:15:00,82.406,82.47,82.385,82.466,193000000.0
2008-05-30 02:30:00,82.479,82.514,82.411,82.411,207400000.0
2008-05-30 02:45:00,82.414,82.439,82.33,82.33,218200000.0
2008-05-30 03:00:00,82.325,82.368,82.284,82.289,224400000.0
2008-05-30 03:15:00,82.285,82.316,82.259,82.285,192000000.0
2008-05-30 03:30:00,82.298,82.326,82.249,82.279,247800000.0
2008-05-30 03:45:00,82.281,82.355,82.25,82.305,193800000.0
2008-05-30 04:00:00,82.322,82.382,82.242,82.365,191400000.0
2008-05-30 04:15:00,82.35,82.405,82.325,82.375,235400000.0
2008-05-30 04:30:00,82.379,82.38,82.33,82.38,194200000.0
2008-05-30 04:45:00,82.388,82.39,82.281,82.334,240200000.0
2008-05-30 05:00:00,82.326,82.349,82.269,82.309,199400000.0
2008-05-30 05:15:00,82.304,82.306,82.241,82.282,243000000.0
2008-05-30 05:30:00,82.276,82.306,82.26,82.292,194200000.0
2008-05-30 05:45:00,82.273,82.291,82.237,82.282,192800000.0
2008-05-30 06:00:00,82.28,82.306,82.25,82.28,217400000.0
2008-05-30 06:15:00,82.277,82.365,82.236,82.365,204600000.0
2008-05-30 06:30:00,82.367,82.393,82.337,82.388,230000000.0
2008-05-30 06:45:00,82.34,82.39,82.262,82.287,209400000.0
2008-05-30 07:00:00,82.291,82.309,82.255,82.283,210000000.0
2008-05-30 07:15:00,82.265,82.412,82.259,82.32,196200000.0
2008-05-30 07:30:00,82.348,82.351,82.304,82.332,265200000.0
2008-05-30 07:45:00,82.348,82.348,82.269,82.311,264800000.0
2008-05-30 08:00:00,82.343,82.371,82.248,82.321,222400000.0
2008-05-30 08:15:00,82.28,82.312,82.226,82.262,190200000.0
2008-05-30 08:30:00,82.247,82.276,82.176,82.231,288200000.0
2008-05-30 08:45:00,82.24,82.283,82.192,82.282,354200000.0
2008-05-30 09:00:00,82.288,82.354,82.224,82.239,341600000.0
2008-05-30 09:15:00,82.227,82.306,82.214,82.236,739200000.0
2008-05-30 09:30:00,82.234,82.322,82.203,82.298,529200000.0
2008-05-30 09:45:00,82.283,82.309,82.205,82.217,440000000.0
2008-05-30 10:00:00,82.23,82.313,82.221,82.278,611200000.0
2008-05-30 10:15:00,82.286,82.302,82.243,82.247,552200000.0
2008-05-30 10:30:00,82.22,82.308,82.22,82.295,402600000.0
2008-05-30 10:45:00,82.289,82.362,82.226,82.353,624000000.0
2008-05-30 11:00:00,82.347,82.425,82.347,82.347,570000000.0
2008-05-30 11:15:00,82.34,82.405,82.33,82.395,592200000.0
2008-05-30 11:30:00,82.385,82.385,82.325,82.348,441000000.0
2008-05-30 11:45:00,82.357,82.428,82.341,82.342,602200000.0
2008-05-30 12:00:00,82.351,82.355,82.257,82.321,385800000.0
2008-05-30 12:15:00,82.305,82.396,82.272,82.282,610000000.0
2008-05-30 12:30:00,82.35,82.42,82.265,82.39,458000000.0
2008-05-30 12:45:00,82.388,82.479,82.371,82.464,360200000.0
2008-05-30 13:00:00,82.457,82.494,82.429,82.472,268000000.0
2008-05-30 13:15:00,82.476,82.563,82.434,82.563,368800000.0
2008-05-30 13:30:00,82.584,82.658,82.576,82.603,325600000.0
2008-05-30 13:45:00,82.582,82.627,82.551,82.627,373600000.0
2008-05-30 14:00:00,82.61,82.617,82.552,82.617,280800000.0
2008-05-30 14:15:00,82.619,82.653,82.584,82.653,310800000.0
2008-05-30 14:30:00,82.643,82.679,82.498,82.554,210800000.0
2008-05-30 14:45:00,82.548,82.603,82.523,82.57,204600000.0
2008-05-30 15:00:00,82.57,82.604,82.523,82.604,201600000.0
2008-05-30 15:15:00,82.61,82.675,82.547,82.547,210000000.0
2008-05-30 15:30:00,82.551,82.592,82.505,82.551,209000000.0
2008-05-30 15:45:00,82.55,82.55,82.485,82.485,191200000.0
2008-05-30 16:00:00,82.499,82.56,82.476,82.559,201400000.0
2008-05-30 16:15:00,82.566,82.653,82.544,82.616,193400000.0
2008-05-30 16:30:00,82.611,82.693,82.511,82.615,200800000.0
2008-05-30 16:45:00,82.612,82.612,82.439,82.611,217000000.0
2008-05-30 17:00:00,82.64,82.675,82.569,82.64,198200000.0
2008-05-30 17:15:00,82.643,82.659,82.522,82.561,187200000.0
2008-05-30 17:30:00,82.565,82.662,82.563,82.623,187600000.0
2008-05-30 17:45:00,82.63,82.644,82.586,82.637,185600000.0
2008-05-30 18:00:00,82.623,82.623,82.507,82.584,211000000.0
2008-05-30 18:15:00,82.572,82.593,82.506,82.564,198800000.0
2008-05-30 18:30:00,82.592,82.679,82.592,82.644,191800000.0
2008-05-30 18:45:00,82.644,82.713,82.581,82.67,194600000.0
2008-05-30 19:00:00,82.676,82.681,82.608,82.624,205200000.0
2008-05-30 19:15:00,82.629,82.681,82.622,82.634,215200000.0
2008-05-30 19:30:00,82.643,82.673,82.601,82.631,206600000.0
2008-05-30 19:45:00,82.642,82.662,82.593,82.628,195000000.0
2008-05-30 20:00:00,82.607,82.649,82.571,82.649,203600000.0
2008-05-30 20:15:00,82.641,82.671,82.575,82.575,192400000.0
2008-05-30 20:30:00,82.571,82.657,82.563,82.635,219000000.0
2008-05-30 20:45:00,82.638,82.706,82.579,82.649,187600000.0
2008-05-30 21:00:00,82.62,82.65,82.573,82.59,202600000.0
2008-05-30 21:15:00,82.607,82.607,82.56,82.587,199200000.0
2008-05-30 21:30:00,82.586,82.59,82.555,82.562,184400000.0
2008-05-30 21:45:00,82.576,82.594,82.484,82.557,206200000.0
2008-05-30 22:00:00,82.564,82.589,82.513,82.573,202200000.0
2008-05-30 22:15:00,82.578,82.699,82.577,82.633,200800000.0
2008-05-30 22:30:00,82.614,82.614,82.549,82.589,200800000.0
2008-05-30 22:45:00,82.596,82.652,82.539,82.553,188200000.0
2008-06-01 23:00:00,82.248,82.541,82.248,82.475,206200000.0
2008-06-01 23:15:00,82.472,82.53,82.326,82.412,196600000.0
2008-06-01 23:30:00,82.416,82.416,82.352,82.374,198800000.0
2008-06-01 23:45:00,82.378,82.398,82.347,82.348,197800000.0
2008-06-02 00:00:00,82.353,82.421,82.346,82.408,188800000.0
2008-06-02 00:15:00,82.401,82.448,82.363,82.397,193800000.0
2008-06-02 00:30:00,82.399,82.474,82.399,82.458,196600000.0
2008-06-02 00:45:00,82.447,82.553,82.427,82.499,194600000.0
2008-06-02 01:00:00,82.491,82.559,82.439,82.465,177400000.0
2008-06-02 01:15:00,82.47,82.516,82.445,82.484,200400000.0
2008-06-02 01:30:00,82.476,82.549,82.446,82.519,192600000.0
2008-06-02 01:45:00,82.53,82.595,82.524,82.595,210600000.0
2008-06-02 02:00:00,82.607,82.61,82.499,82.516,209000000.0
2008-06-02 02:15:00,82.516,82.552,82.395,82.449,194000000.0
2008-06-02 02:30:00,82.444,82.464,82.386,82.409,199800000.0
2008-06-02 02:45:00,82.421,82.466,82.341,82.409,177000000.0
2008-06-02 03:00:00,82.408,82.442,82.381,82.426,204000000.0
2008-06-02 03:15:00,82.435,82.506,82.371,82.455,196400000.0
2008-06-02 03:30:00,82.43,82.568,82.384,82.548,194400000.0
2008-06-02 03:45:00,82.546,82.616,82.53,82.594,189200000.0
2008-06-02 04:00:00,82.585,82.637,82.576,82.576,197800000.0
2008-06-02 04:15:00,82.585,82.619,82.555,82.583,196800000.0
2008-06-02 04:30:00,82.58,82.597,82.486,82.571,196800000.0
2008-06-02 04:45:00,82.582,82.583,82.51,82.517,205800000.0
2008-06-02 05:00:00,82.524,82.555,82.488,82.523,188200000.0
2008-06-02 05:15:00,82.524,82.532,82.472,82.478,199400000.0
2008-06-02 05:30:00,82.488,82.553,82.473,82.521,202000000.0
2008-06-02 05:45:00,82.518,82.518,82.397,82.438,201000000.0
2008-06-02 06:00:00,82.438,82.516,82.411,82.505,206400000.0
2008-06-02 06:15:00,82.492,82.509,82.453,82.492,199800000.0
2008-06-02 06:30:00,82.495,82.578,82.489,82.528,199200000.0
2008-06-02 06:45:00,82.525,82.538,82.486,82.514,201800000.0
2008-06-02 07:00:00,82.508,82.532,82.424,82.513,187200000.0
2008-06-02 07:15:00,82.529,82.572,82.525,82.556,218600000.0
2008-06-02 07:30:00,82.56,82.575,82.437,82.481,193400000.0
2008-06-02 07:45:00,82.478,82.596,82.446,82.504,203600000.0
2008-06-02 08:00:00,82.51,82.554,82.469,82.526,194000000.0
2008-06-02 08:15:00,82.522,82.535,82.47,82.524,206400000.0
2008-06-02 08:30:00,82.514,82.541,82.377,82.377,213800000.0
2008-06-02 08:45:00,82.39,82.544,82.39,82.507,207600000.0
2008-06-02 09:00:00,82.501,82.501,82.351,82.371,195200000.0
2008-06-02 09:15:00,82.365,82.465,82.338,82.339,191200000.0
2008-06-02 09:30:00,82.34,82.353,82.235,82.256,197800000.0
2008-06-02 09:45:00,82.267,82.346,82.174,82.291,211000000.0
2008-06-02 10:00:00,82.262,82.282,82.156,82.191,184400000.0
2008-06-02 10:15:00,82.202,82.216,82.098,82.098,187000000.0
2008-06-02 10:30:00,82.055,82.17,82.014,82.17,187200000.0
2008-06-02 10:45:00,82.174,82.292,82.045,82.285,198600000.0
2008-06-02 11:00:00,82.338,82.371,82.22,82.279,217800000.0
2008-06-02 11:15:00,82.264,82.265,82.096,82.185,201400000.0
2008-06-02 11:30:00,82.188,82.195,82.059,82.091,193200000.0
2008-06-02 11:45:00,82.098,82.158,82.073,82.158,202200000.0
2008-06-02 12:00:00,82.157,82.28,82.148,82.276,192200000.0
2008-06-02 12:15:00,82.279,82.294,82.182,82.205,210000000.0
2008-06-02 12:30:00,82.19,82.321,82.162,82.298,211800000.0
2008-06-02 12:45:00,82.29,82.318,82.236,82.243,202000000.0
2008-06-02 13:00:00,82.215,82.254,82.134,82.134,206000000.0
2008-06-02 13:15:00,82.146,82.232,82.048,82.137,211400000.0
2008-06-02 13:30:00,82.13,82.182,82.111,82.119,311800000.0
2008-06-02 13:45:00,82.116,82.163,82.083,82.116,280000000.0
2008-06-02 14:00:00,82.114,82.122,82.061,82.105,371000000.0
2008-06-02 14:15:00,82.118,82.169,82.103,82.141,324600000.0
2008-06-02 14:30:00,82.145,82.171,81.967,82.004,367800000.0
2008-06-02 14:45:00,82.021,82.096,81.997,82.081,269200000.0
2008-06-02 15:00:00,82.074,82.093,81.98,82.033,359200000.0
2008-06-02 15:15:00,82.042,82.046,81.942,82.031,459200000.0
2008-06-02 15:30:00,81.968,82.078,81.94,82.039,609000000.0
2008-06-02 15:45:00,82.036,82.052,81.969,81.985,385400000.0
2008-06-02 16:00:00,81.988,82.202,81.988,82.117,600800000.0
2008-06-02 16:15:00,82.111,82.131,82.0,82.036,440400000.0
2008-06-02 16:30:00,82.039,82.103,81.956,82.022,591400000.0
2008-06-02 16:45:00,82.015,82.039,81.939,81.953,572800000.0
2008-06-02 17:00:00,81.958,82.086,81.943,82.047,626600000.0
2008-06-02 17:15:00,82.033,82.047,81.901,81.946,402800000.0
2008-06-02 17:30:00,81.92,81.92,81.832,81.897,551400000.0
2008-06-02 17:45:00,81.905,81.949,81.857,81.912,613400000.0
2008-06-02 18:00:00,81.884,82.061,81.873,81.986,437000000.0
2008-06-02 18:15:00,81.972,82.002,81.944,81.975,531400000.0
2008-06-02 18:30:00,81.971,81.971,81.562,81.807,741400000.0
2008-06-02 18:45:00,81.804,81.861,81.778,81.778,341800000.0
2008-06-02 19:00:00,81.751,81.829,81.702,81.788,355000000.0
2008-06-02 19:15:00,81.778,81.819,81.738,81.813,289200000.0
2008-06-02 19:30:00,81.802,81.835,81.77,81.781,192800000.0
2008-06-02 19:45:00,81.799,81.822,81.724,81.822,222400000.0
2008-06-02 20:00:00,81.834,81.922,81.798,81.896,262200000.0
2008-06-02 20:15:00,81.876,81.935,81.876,81.908,265400000.0
2008-06-02 20:30:00,81.921,81.931,81.854,81.865,196200000.0
2008-06-02 20:45:00,81.857,81.881,81.813,81.878,208400000.0
2008-06-02 21:00:00,81.875,81.907,81.846,81.888,211000000.0
2008-06-02 21:15:00,81.89,81.982,81.876,81.973,225800000.0
2008-06-02 21:30:00,81.976,82.016,81.849,81.944,205200000.0
2008-06-02 21:45:00,81.966,82.031,81.939,81.986,217400000.0
2008-06-02 22:00:00,81.991,82.08,81.991,82.043,203600000.0
2008-06-02 22:15:00,82.022,82.104,82.013,82.026,193600000.0
2008-06-02 22:30:00,82.034,82.054,81.991,82.054,243400000.0
2008-06-02 22:45:00,82.033,82.033,81.899,81.921,199800000.0
2008-06-02 23:00:00,81.908,82.009,81.907,82.004,240200000.0
2008-06-02 23:15:00,82.015,82.05,81.981,82.035,195600000.0
2008-06-02 23:30:00,82.007,82.038,81.956,81.974,236200000.0
2008-06-02 23:45:00,81.978,81.978,81.86,81.952,184200000.0
2008-06-03 00:00:00,81.964,82.038,81.941,81.991,194400000.0
2008-06-03 00:15:00,81.974,82.043,81.969,82.013,247800000.0
2008-06-03 00:30:00,81.996,82.013,81.955,81.97,188600000.0
2008-06-03 00:45:00,81.969,82.015,81.903,81.953,222600000.0
2008-06-03 01:00:00,81.959,81.989,81.909,81.934,217600000.0
2008-06-03 01:15:00,81.931,81.947,81.863,81.9,208200000.0
2008-06-03 01:30:00,81.881,81.903,81.8,81.829,193800000.0
2008-06-03 01:45:00,81.843,81.862,81.79,81.826,200400000.0
2008-06-03 02:00:00,81.837,81.876,81.814,81.842,212000000.0
2008-06-03 02:15:00,81.827,81.876,81.732,81.75,193000000.0
2008-06-03 02:30:00,81.746,81.834,81.716,81.812,200000000.0
2008-06-03 02:45:00,81.824,81.897,81.708,81.897,177000000.0
2008-06-03 03:00:00,81.889,81.89,81.82,81.827,206400000.0
2008-06-03 03:15:00,81.832,81.885,81.814,81.845,188800000.0
2008-06-03 03:30:00,81.874,81.956,81.854,81.946,194400000.0
2008-06-03 03:45:00,81.948,82.058,81.928,81.948,189800000.0
2008-06-03 04:00:00,81.939,82.024,81.936,81.968,198400000.0
2008-06-03 04:15:00,81.983,82.031,81.96,82.028,199400000.0
2008-06-03 04:30:00,81.976,82.075,81.938,82.053,197200000.0
2008-06-03 04:45:00,82.011,82.076,82.01,82.065,204000000.0
2008-06-03 05:00:00,82.07,82.078,82.019,82.062,188800000.0
2008-06-03 05:15:00,82.046,82.059,82.012,82.035,198800000.0
2008-06-03 05:30:00,82.04,82.053,82.018,82.041,201000000.0
2008-06-03 05:45:00,82.03,82.083,81.961,82.011,202000000.0
2008-06-03 06:00:00,82.004,82.017,81.86,81.866,206600000.0
2008-06-03 06:15:00,81.835,81.874,81.796,81.856,198800000.0
2008-06-03 06:30:00,81.857,81.871,81.76,81.795,199600000.0
2008-06-03 06:45:00,81.818,81.842,81.667,81.73,203000000.0
2008-06-03 07:00:00,81.726,81.752,81.62,81.748,187000000.0
2008-06-03 07:15:00,81.752,81.752,81.637,81.659,218400000.0
2008-06-03 07:30:00,81.659,81.673,81.607,81.659,193000000.0
2008-06-03 07:45:00,81.653,81.704,81.632,81.647,201800000.0
2008-06-03 08:00:00,81.642,81.708,81.616,81.678,193400000.0
2008-06-03 08:15:00,81.673,81.704,81.54,81.549,205200000.0
2008-06-03 08:30:00,81.553,81.59,81.508,81.552,212600000.0
2008-06-03 08:45:00,81.547,81.569,81.484,81.501,207200000.0
2008-06-03 09:00:00,81.515,81.664,81.447,81.664,193400000.0
2008-06-03 09:15:00,81.667,81.75,81.653,81.691,190800000.0
2008-06-03 09:30:00,81.707,81.826,81.697,81.819,198400000.0
2008-06-03 09:45:00,81.839,81.869,81.71,81.829,210600000.0
2008-06-03 10:00:00,81.822,81.909,81.762,81.9,184200000.0
2008-06-03 10:15:00,81.888,81.903,81.808,81.848,187000000.0
2008-06-03 10:30:00,81.812,81.839,81.685,81.83,187800000.0
2008-06-03 10:45:00,81.814,81.946,81.737,81.851,198600000.0
2008-06-03 11:00:00,81.865,82.087,81.865,82.071,218800000.0
2008-06-03 11:15:00,82.08,82.092,81.981,82.04,201400000.0
2008-06-03 11:30:00,82.044,82.105,81.978,81.993,193400000.0
2008-06-03 11:45:00,81.997,82.106,81.997,82.106,201000000.0
2008-06-03 12:00:00,82.115,82.218,82.115,82.185,192400000.0
2008-06-03 12:15:00,82.174,82.174,82.007,82.044,208800000.0
2008-06-03 12:30:00,82.025,82.103,81.939,81.963,210000000.0
2008-06-03 12:45:00,81.964,82.075,81.963,82.056,201000000.0
2008-06-03 13:00:00,82.048,82.073,82.011,82.054,207200000.0
2008-06-03 13:15:00,82.082,82.217,82.077,82.212,211200000.0
2008-06-03 13:30:00,82.216,82.276,82.128,82.137,314400000.0
2008-06-03 13:45:00,82.138,82.296,82.138,82.287,283400000.0
2008-06-03 14:00:00,82.283,82.294,82.202,82.211,372800000.0
2008-06-03 14:15:00,82.193,82.347,82.177,82.315,326400000.0
2008-06-03 14:30:00,82.317,82.324,82.102,82.126,368800000.0
2008-06-03 14:45:00,82.118,82.158,82.088,82.156,269200000.0
2008-06-03 15:00:00,82.181,82.349,82.181,82.327,360200000.0
2008-06-03 15:15:00,82.34,82.497,82.221,82.318,459200000.0
2008-06-03 15:30:00,82.263,82.389,82.23,82.289,608400000.0
2008-06-03 15:45:00,82.295,82.362,82.16,82.335,384800000.0
2008-06-03 16:00:00,82.348,82.409,82.259,82.307,600400000.0
2008-06-03 16:15:00,82.309,82.384,82.297,82.339,441200000.0
2008-06-03 16:30:00,82.351,82.395,82.311,82.328,592400000.0
2008-06-03 16:45:00,82.293,82.318,82.149,82.301,572000000.0
2008-06-03 17:00:00,82.311,82.431,82.311,82.417,627800000.0
2008-06-03 17:15:00,82.418,82.462,82.379,82.45,403800000.0
2008-06-03 17:30:00,82.444,82.451,82.331,82.41,552200000.0
2008-06-03 17:45:00,82.399,82.467,82.389,82.459,612000000.0
2008-06-03 18:00:00,82.437,82.457,82.321,82.364,437600000.0
2008-06-03 18:15:00,82.367,82.375,82.32,82.357,529600000.0
2008-06-03 18:30:00,82.359,82.371,82.294,82.339,740000000.0
2008-06-03 18:45:00,82.33,82.347,82.299,82.32,343200000.0
2008-06-03 19:00:00,82.301,82.315,82.238,82.243,346400000.0
2008-06-03 19:15:00,82.242,82.254,82.093,82.125,290400000.0
2008-06-03 19:30:00,82.105,82.182,82.058,82.18,192400000.0
2008-06-03 19:45:00,82.164,82.164,81.964,82.043,221800000.0
2008-06-03 20:00:00,82.022,82.082,81.956,81.987,264400000.0
2008-06-03 20:15:00,81.964,82.012,81.889,81.963,265400000.0
2008-06-03 20:30:00,81.974,82.021,81.918,81.933,196600000.0
2008-06-03 20:45:00,81.948,82.016,81.932,81.982,215400000.0
2008-06-03 21:00:00,81.946,82.104,81.934,82.067,211000000.0
2008-06-03 21:15:00,82.06,82.092,81.986,82.085,225600000.0
2008-06-03 21:30:00,82.078,82.246,82.078,82.178,195000000.0
2008-06-03 21:45:00,82.16,82.189,82.068,82.068,217400000.0
2008-06-03 22:00:00,82.069,82.116,82.055,82.099,204800000.0
2008-06-03 22:15:00,82.091,82.103,82.071,82.091,193400000.0
2008-06-03 22:30:00,82.079,82.103,82.046,82.066,243800000.0
2008-06-03 22:45:00,82.072,82.079,82.024,82.066,204600000.0
2008-06-03 23:00:00,82.071,82.071,81.993,82.014,239800000.0
2008-06-03 23:15:00,82.019,82.023,81.944,81.997,193400000.0
2008-06-03 23:30:00,81.986,82.066,81.976,81.989,233800000.0
2008-06-03 23:45:00,81.999,82.023,81.92,81.99,183600000.0
2008-06-04 00:00:00,81.986,82.034,81.962,82.026,194800000.0
2008-06-04 00:15:00,82.027,82.073,81.992,82.049,247800000.0
2008-06-04 00:30:00,82.02,82.1,82.016,82.021,217600000.0
2008-06-04 00:45:00,82.016,82.038,81.969,82.006,224200000.0
2008-06-04 01:00:00,81.994,82.035,81.956,81.971,206000000.0
2008-06-04 01:15:00,81.958,82.026,81.943,82.011,207800000.0
2008-06-04 01:30:00,82.004,82.019,81.937,81.971,200800000.0
2008-06-04 01:45:00,81.951,81.972,81.828,81.833,206400000.0
2008-06-04 02:00:00,81.821,81.951,81.749,81.893,211000000.0
2008-06-04 02:15:00,81.891,81.891,81.749,81.835,193400000.0
2008-06-04 02:30:00,81.825,81.916,81.82,81.89,200400000.0
2008-06-04 02:45:00,81.897,81.959,81.818,81.913,166800000.0
2008-06-04 03:00:00,81.934,81.98,81.893,81.978,205000000.0
2008-06-04 03:15:00,81.976,82.004,81.934,81.942,193600000.0
2008-06-04 03:30:00,82.005,82.129,81.944,81.959,194000000.0
2008-06-04 03:45:00,81.951,82.044,81.906,82.037,188200000.0
2008-06-04 04:00:00,82.036,82.084,81.994,82.066,197400000.0
2008-06-04 04:15:00,82.068,82.089,82.022,82.037,199200000.0
2008-06-04 04:30:00,82.017,82.029,81.928,82.001,196800000.0
2008-06-04 04:45:00,82.004,82.031,81.979,81.979,204800000.0
2008-06-04 05:00:00,81.985,81.987,81.897,81.902,188800000.0
2008-06-04 05:15:00,81.898,81.936,81.88,81.911,199400000.0
2008-06-04 05:30:00,81.921,81.921,81.837,81.85,201000000.0
2008-06-04 05:45:00,81.86,81.946,81.86,81.916,202200000.0
2008-06-04 06:00:00,81.921,81.95,81.832,81.939,204000000.0
2008-06-04 06:15:00,81.924,81.99,81.921,81.95,194000000.0
2008-06-04 06:30:00,81.947,81.987,81.927,81.931,200400000.0
2008-06-04 06:45:00,81.93,81.971,81.904,81.96,202400000.0
2008-06-04 07:00:00,81.963,81.985,81.876,81.972,187800000.0
2008-06-04 07:15:00,81.984,82.014,81.961,81.992,203200000.0
2008-06-04 07:30:00,81.985,81.994,81.923,81.976,193600000.0
2008-06-04 07:45:00,81.975,82.074,81.973,82.057,203400000.0
2008-06-04 08:00:00,82.038,82.077,82.012,82.031,195400000.0
2008-06-04 08:15:00,82.053,82.062,81.979,82.014,205800000.0
2008-06-04 08:30:00,82.002,82.066,81.953,81.977,215200000.0
2008-06-04 08:45:00,81.974,82.015,81.881,81.881,206600000.0
2008-06-04 09:00:00,81.881,81.916,81.844,81.91,194000000.0
2008-06-04 09:15:00,81.909,81.921,81.826,81.887,191400000.0
2008-06-04 09:30:00,81.894,81.914,81.754,81.865,198800000.0
2008-06-04 09:45:00,81.874,81.915,81.806,81.825,210000000.0
2008-06-04 10:00:00,81.827,81.904,81.813,81.857,185000000.0
2008-06-04 10:15:00,81.848,81.852,81.732,81.827,186800000.0
2008-06-04 10:30:00,81.796,82.012,81.796,81.991,187000000.0
2008-06-04 10:45:00,82.001,82.078,81.922,81.967,198600000.0
2008-06-04 11:00:00,81.979,82.035,81.907,82.017,217600000.0
2008-06-04 11:15:00,81.994,81.998,81.929,81.959,202000000.0
2008-06-04 11:30:00,81.96,81.985,81.891,81.931,193600000.0
2008-06-04 11:45:00,81.906,81.943,81.828,81.924,201600000.0
2008-06-04 12:00:00,81.913,82.039,81.913,81.996,192200000.0
2008-06-04 12:15:00,81.956,81.966,81.842,81.91,208200000.0
2008-06-04 12:30:00,81.902,81.93,81.786,81.912,212000000.0
2008-06-04 12:45:00,81.911,81.939,81.866,81.866,201800000.0
2008-06-04 13:00:00,81.86,81.967,81.856,81.935,206800000.0
2008-06-04 13:15:00,81.963,81.98,81.846,81.953,210600000.0
2008-06-04 13:30:00,81.941,82.01,81.907,81.977,310800000.0
2008-06-04 13:45:00,81.997,81.999,81.903,81.957,282600000.0
2008-06-04 14:00:00,81.958,81.974,81.886,81.886,373600000.0
2008-06-04 14:15:00,81.954,82.121,81.954,82.1,325200000.0
2008-06-04 14:30:00,82.091,82.153,81.991,81.995,367400000.0
2008-06-04 14:45:00,82.014,82.015,81.946,81.969,268800000.0
2008-06-04 15:00:00,81.976,81.993,81.861,81.885,360400000.0
2008-06-04 15:15:00,81.897,82.029,81.864,81.953,459200000.0
2008-06-04 15:30:00,81.901,82.215,81.899,82.19,610800000.0
2008-06-04 15:45:00,82.185,82.297,82.168,82.179,386800000.0
2008-06-04 16:00:00,82.231,82.331,82.15,82.178,602200000.0
2008-06-04 16:15:00,82.186,82.281,82.12,82.237,441200000.0
2008-06-04 16:30:00,82.239,82.28,82.129,82.166,591000000.0
2008-06-04 16:45:00,82.18,82.285,82.163,82.17,571400000.0
2008-06-04 17:00:00,82.158,82.267,82.124,82.175,626600000.0
2008-06-04 17:15:00,82.189,82.213,82.108,82.135,403600000.0
2008-06-04 17:30:00,82.135,82.171,82.052,82.052,551600000.0
2008-06-04 17:45:00,82.067,82.126,82.066,82.106,613000000.0
2008-06-04 18:00:00,82.101,82.17,82.085,82.132,438400000.0
2008-06-04 18:15:00,82.188,82.214,82.112,82.145,529000000.0
2008-06-04 18:30:00,82.167,82.202,81.997,82.017,738400000.0
2008-06-04 18:45:00,82.041,82.063,81.96,81.992,341400000.0
2008-06-04 19:00:00,81.984,82.036,81.941,81.992,345800000.0
2008-06-04 19:15:00,81.985,82.065,81.977,82.014,289000000.0
2008-06-04 19:30:00,82.015,82.024,81.934,81.997,191600000.0
2008-06-04 19:45:00,82.014,82.081,81.993,82.037,220400000.0
2008-06-04 20:00:00,82.024,82.079,81.906,81.977,263200000.0
2008-06-04 20:15:00,81.984,82.021,81.958,81.984,264400000.0
2008-06-04 20:30:00,81.951,81.97,81.898,81.953,195600000.0
2008-06-04 20:45:00,81.972,82.025,81.827,81.867,207200000.0
2008-06-04 21:00:00,81.883,81.935,81.848,81.918,210800000.0
2008-06-04 21:15:00,81.943,82.059,81.943,82.027,225000000.0
2008-06-04 21:30:00,82.025,82.035,81.891,81.953,193000000.0
2008-06-04 21:45:00,81.941,82.06,81.922,81.972,218000000.0
2008-06-04 22:00:00,81.982,82.002,81.936,81.992,203400000.0
2008-06-04 22:15:00,81.985,82.072,81.947,82.017,193000000.0
2008-06-04 22:30:00,82.041,82.078,81.951,82.009,243600000.0
2008-06-04 22:45:00,82.004,82.044,81.958,82.0,207400000.0
2008-06-04 23:00:00,81.993,82.001,80.994,81.123,239400000.0
2008-06-04 23:15:00,81.166,81.166,80.919,81.076,194600000.0
2008-06-04 23:30:00,81.074,81.074,80.866,80.992,236800000.0
2008-06-04 23:45:00,80.995,81.05,80.893,81.033,190400000.0
2008-06-05 00:00:00,81.024,81.03,80.908,80.991,194000000.0
2008-06-05 00:15:00,80.985,81.078,80.984,81.07,245600000.0
2008-06-05 00:30:00,81.061,81.101,80.967,80.981,218000000.0
2008-06-05 00:45:00,80.964,80.985,80.923,80.935,221600000.0
2008-06-05 01:00:00,80.947,80.989,80.856,80.989,218000000.0
2008-06-05 01:15:00,80.99,81.05,80.984,81.045,206800000.0
2008-06-05 01:30:00,81.054,81.113,81.012,81.022,193600000.0
2008-06-05 01:45:00,81.052,81.076,80.909,80.953,204200000.0
2008-06-05 02:00:00,80.963,81.078,80.961,80.983,211600000.0
2008-06-05 02:15:00,80.981,80.989,80.863,80.896,193600000.0
2008-06-05 02:30:00,80.902,80.965,80.896,80.95,199800000.0
2008-06-05 02:45:00,80.956,81.001,80.868,80.947,177800000.0
2008-06-05 03:00:00,80.949,80.969,80.778,80.822,206200000.0
2008-06-05 03:15:00,80.826,80.879,80.799,80.879,188800000.0
2008-06-05 03:30:00,80.898,80.898,80.746,80.759,193000000.0
2008-06-05 03:45:00,80.759,80.782,80.722,80.737,188600000.0
2008-06-05 04:00:00,80.736,80.948,80.731,80.938,197800000.0
2008-06-05 04:15:00,80.965,80.967,80.838,80.884,200000000.0
2008-06-05 04:30:00,80.866,80.882,80.678,80.797,195600000.0
2008-06-05 04:45:00,80.795,80.803,80.747,80.748,205600000.0
2008-06-05 05:00:00,80.729,80.842,80.729,80.805,188200000.0
2008-06-05 05:15:00,80.818,80.853,80.776,80.853,198200000.0
2008-06-05 05:30:00,80.852,80.911,80.831,80.911,202000000.0
2008-06-05 05:45:00,80.912,80.924,80.822,80.842,202000000.0
2008-06-05 06:00:00,80.83,80.861,80.752,80.805,205600000.0
2008-06-05 06:15:00,80.776,80.825,80.772,80.819,199600000.0
2008-06-05 06:30:00,80.812,80.888,80.795,80.869,200400000.0
2008-06-05 06:45:00,80.856,80.873,80.759,80.787,202600000.0
2008-06-05 07:00:00,80.802,80.836,80.704,80.836,187000000.0
2008-06-05 07:15:00,80.833,80.833,80.742,80.747,219200000.0
2008-06-05 07:30:00,80.768,80.883,80.73,80.851,193800000.0
2008-06-05 07:45:00,80.851,80.918,80.744,80.773,202400000.0
2008-06-05 08:00:00,80.805,80.916,80.777,80.797,192800000.0
2008-06-05 08:15:00,80.802,80.802,80.671,80.706,206800000.0
2008-06-05 08:30:00,80.701,80.816,80.689,80.724,214200000.0
2008-06-05 08:45:00,80.718,80.924,80.718,80.924,205800000.0
2008-06-05 09:00:00,80.932,81.008,80.849,80.996,194000000.0
2008-06-05 09:15:00,80.99,81.029,80.921,80.99,190800000.0
2008-06-05 09:30:00,81.0,81.12,81.0,81.113,197800000.0
2008-06-05 09:45:00,81.138,81.251,81.129,81.24,211600000.0
2008-06-05 10:00:00,81.253,81.327,81.24,81.252,185000000.0
2008-06-05 10:15:00,81.248,81.324,81.218,81.25,187400000.0
2008-06-05 10:30:00,81.228,81.293,81.168,81.203,186000000.0
2008-06-05 10:45:00,81.193,81.214,80.967,81.061,198200000.0
2008-06-05 11:00:00,81.057,81.147,81.043,81.112,217000000.0
2008-06-05 11:15:00,81.094,81.137,81.029,81.118,201600000.0
2008-06-05 11:30:00,81.118,81.158,81.047,81.052,193000000.0
2008-06-05 11:45:00,81.045,81.077,80.991,81.074,201600000.0
2008-06-05 12:00:00,81.049,81.176,81.03,81.107,192400000.0
2008-06-05 12:15:00,81.112,81.132,80.983,81.06,210400000.0
2008-06-05 12:30:00,81.062,81.162,81.042,81.081,211000000.0
2008-06-05 12:45:00,81.082,81.113,80.969,80.969,201400000.0
2008-06-05 13:00:00,80.971,81.058,80.969,81.004,205800000.0
2008-06-05 13:15:00,81.01,81.101,80.952,81.092,210600000.0
2008-06-05 13:30:00,81.096,81.236,81.085,81.15,312400000.0
2008-06-05 13:45:00,81.153,81.205,81.071,81.093,282000000.0
2008-06-05 14:00:00,81.092,81.095,80.918,81.026,373400000.0
2008-06-05 14:15:00,81.015,81.042,80.93,80.93,326800000.0
2008-06-05 14:30:00,80.961,81.135,80.941,80.946,367800000.0
2008-06-05 14:45:00,80.94,81.161,80.913,81.121,267600000.0
2008-06-05 15:00:00,81.13,81.13,80.957,81.022,359600000.0
2008-06-05 15:15:00,81.047,81.141,80.862,80.989,460000000.0
2008-06-05 15:30:00,80.896,81.095,80.868,81.038,609200000.0
2008-06-05 15:45:00,81.046,81.097,80.988,81.097,383200000.0
2008-06-05 16:00:00,81.083,81.125,81.03,81.055,600800000.0
2008-06-05 16:15:00,81.04,81.149,81.04,81.075,442000000.0
2008-06-05 16:30:00,81.058,81.128,81.042,81.071,591800000.0
2008-06-05 16:45:00,81.085,81.089,80.923,81.08,573400000.0
2008-06-05 17:00:00,81.091,81.128,81.018,81.033,626600000.0
2008-06-05 17:15:00,81.045,81.072,80.995,81.0,404000000.0
2008-06-05 17:30:00,81.009,81.049,80.982,81.025,552000000.0
2008-06-05 17:45:00,81.028,81.089,80.996,81.07,610200000.0
2008-06-05 18:00:00,81.074,81.121,81.032,81.032,438800000.0
2008-06-05 18:15:00,81.049,81.151,81.042,81.109,532400000.0
2008-06-05 18:30:00,81.111,81.134,81.076,81.097,742400000.0
2008-06-05 18:45:00,81.099,81.184,81.092,81.171,341200000.0
2008-06-05 19:00:00,81.174,81.211,81.122,81.15,346400000.0
2008-06-05 19:15:00,81.141,81.192,81.121,81.134,288800000.0
2008-06-05 19:30:00,81.121,81.185,81.116,81.168,191400000.0
2008-06-05 19:45:00,81.182,81.189,81.139,81.181,222200000.0
2008-06-05 20:00:00,81.192,81.192,81.037,81.104,262800000.0
2008-06-05 20:15:00,81.108,81.123,80.966,80.979,265400000.0
2008-06-05 20:30:00,80.986,81.048,80.945,81.02,194400000.0
2008-06-05 20:45:00,81.028,81.076,80.97,81.027,206800000.0
2008-06-05 21:00:00,81.027,81.166,81.015,81.13,210800000.0
2008-06-05 21:15:00,81.137,81.158,81.097,81.158,232200000.0
2008-06-05 21:30:00,81.172,81.278,81.098,81.271,201800000.0
2008-06-05 21:45:00,81.279,81.299,81.201,81.26,216400000.0
2008-06-05 22:00:00,81.279,81.297,81.25,81.273,204000000.0
2008-06-05 22:15:00,81.277,81.367,81.274,81.337,193600000.0
2008-06-05 22:30:00,81.344,81.352,81.303,81.324,247400000.0
2008-06-05 22:45:00,81.332,81.341,81.285,81.31,203600000.0
2008-06-05 23:00:00,81.313,81.313,81.241,81.283,239400000.0
2008-06-05 23:15:00,81.291,81.302,81.225,81.227,170200000.0
2008-06-05 23:30:00,81.215,81.222,81.142,81.156,236800000.0
2008-06-05 23:45:00,81.165,81.174,81.042,81.083,184200000.0
2008-06-06 00:00:00,81.062,81.127,81.041,81.101,201000000.0
2008-06-06 00:15:00,81.107,81.167,81.094,81.141,247400000.0
2008-06-06 00:30:00,81.111,81.139,81.059,81.089,217000000.0
2008-06-06 00:45:00,81.088,81.114,81.057,81.081,222600000.0
2008-06-06 01:00:00,81.081,81.094,81.021,81.094,217800000.0
2008-06-06 01:15:00,81.099,81.114,81.038,81.047,207800000.0
2008-06-06 01:30:00,81.046,81.083,81.046,81.053,193200000.0
2008-06-06 01:45:00,81.066,81.119,81.056,81.066,197600000.0
2008-06-06 02:00:00,81.061,81.097,81.02,81.093,210000000.0
2008-06-06 02:15:00,81.089,81.117,81.013,81.082,193600000.0
2008-06-06 02:30:00,81.086,81.162,81.084,81.158,198800000.0
2008-06-06 02:45:00,81.149,81.305,81.063,81.305,178400000.0
2008-06-06 03:00:00,81.323,81.413,81.284,81.354,206400000.0
2008-06-06 03:15:00,81.344,81.362,81.267,81.316,193000000.0
2008-06-06 03:30:00,81.317,81.39,81.301,81.361,193400000.0
2008-06-06 03:45:00,81.369,81.374,81.287,81.306,189200000.0
2008-06-06 04:00:00,81.309,81.321,81.268,81.27,198200000.0
2008-06-06 04:15:00,81.284,81.314,81.266,81.295,198400000.0
2008-06-06 04:30:00,81.291,81.359,81.26,81.304,196600000.0
2008-06-06 04:45:00,81.302,81.364,81.292,81.33,192200000.0
2008-06-06 05:00:00,81.349,81.356,81.312,81.342,188200000.0
2008-06-06 05:15:00,81.37,81.387,81.331,81.363,200400000.0
2008-06-06 05:30:00,81.327,81.411,81.327,81.411,201600000.0
2008-06-06 05:45:00,81.411,81.419,81.31,81.352,184600000.0
2008-06-06 06:00:00,81.331,81.423,81.299,81.401,206800000.0
2008-06-06 06:15:00,81.39,81.4,81.337,81.385,204200000.0
2008-06-06 06:30:00,81.363,81.397,81.324,81.358,200400000.0
2008-06-06 06:45:00,81.358,81.388,81.337,81.371,204000000.0
2008-06-06 07:00:00,81.372,81.423,81.278,81.382,187200000.0
2008-06-06 07:15:00,81.378,81.425,81.352,81.379,219600000.0
2008-06-06 07:30:00,81.375,81.416,81.351,81.399,193400000.0
2008-06-06 07:45:00,81.408,81.489,81.377,81.455,203600000.0
2008-06-06 08:00:00,81.436,81.436,81.345,81.345,195400000.0
2008-06-06 08:15:00,81.362,81.384,81.298,81.298,206800000.0
2008-06-06 08:30:00,81.292,81.337,81.263,81.333,213800000.0
2008-06-06 08:45:00,81.289,81.358,81.234,81.268,206800000.0
2008-06-06 09:00:00,81.278,81.34,81.237,81.277,195600000.0
2008-06-06 09:15:00,81.269,81.374,81.251,81.32,192400000.0
2008-06-06 09:30:00,81.31,81.386,81.298,81.367,198400000.0
2008-06-06 09:45:00,81.381,81.383,81.211,81.359,210600000.0
2008-06-06 10:00:00,81.369,81.412,81.334,81.367,184600000.0
2008-06-06 10:15:00,81.358,81.368,81.285,81.317,186600000.0
2008-06-06 10:30:00,81.303,81.34,81.206,81.313,187200000.0
2008-06-06 10:45:00,81.334,81.339,81.215,81.296,198600000.0
2008-06-06 11:00:00,81.295,81.324,81.233,81.32,218400000.0
2008-06-06 11:15:00,81.308,81.364,81.246,81.358,202200000.0
2008-06-06 11:30:00,81.36,81.374,81.296,81.331,194400000.0
2008-06-06 11:45:00,81.335,81.372,81.249,81.31,201400000.0
2008-06-06 12:00:00,81.31,81.336,81.272,81.306,190800000.0
2008-06-06 12:15:00,81.297,81.308,81.24,81.277,209200000.0
2008-06-06 12:30:00,81.273,81.311,81.182,81.299,211000000.0
2008-06-06 12:45:00,81.298,81.337,81.279,81.3,201600000.0
2008-06-06 13:00:00,81.303,81.335,81.269,81.269,207600000.0
2008-06-06 13:15:00,81.287,81.318,81.206,81.318,209600000.0
2008-06-06 13:30:00,81.337,81.359,81.307,81.33,311600000.0
2008-06-06 13:45:00,81.332,81.5,81.327,81.471,282000000.0
2008-06-06 14:00:00,81.48,81.572,81.462,81.527,372600000.0
2008-06-06 14:15:00,81.53,81.572,81.422,81.535,326800000.0
2008-06-06 14:30:00,81.301,81.381,81.067,81.116,366400000.0
2008-06-06 14:45:00,81.141,81.212,81.066,81.148,268200000.0
2008-06-06 15:00:00,81.142,81.261,81.095,81.196,360200000.0
2008-06-06 15:15:00,81.18,81.208,80.986,81.072,458200000.0
2008-06-06 15:30:00,80.993,81.131,80.938,80.972,609400000.0
2008-06-06 15:45:00,80.966,80.992,80.862,80.877,385600000.0
2008-06-06 16:00:00,80.871,80.874,80.749,80.817,601800000.0
2008-06-06 16:15:00,80.809,80.952,80.783,80.828,440400000.0
2008-06-06 16:30:00,80.806,80.806,80.742,80.795,592800000.0
2008-06-06 16:45:00,80.795,80.83,80.702,80.752,572800000.0
2008-06-06 17:00:00,80.702,80.77,80.624,80.65,628400000.0
2008-06-06 17:15:00,80.658,80.756,80.658,80.697,402000000.0
2008-06-06 17:30:00,80.691,80.795,80.671,80.687,553200000.0
2008-06-06 17:45:00,80.706,80.744,80.693,80.724,613000000.0
2008-06-06 18:00:00,80.716,80.761,80.64,80.74,436600000.0
2008-06-06 18:15:00,80.743,80.854,80.726,80.758,532400000.0
2008-06-06 18:30:00,80.777,80.867,80.727,80.825,738800000.0
2008-06-06 18:45:00,80.812,80.848,80.738,80.762,341400000.0
2008-06-06 19:00:00,80.756,80.805,80.672,80.769,344800000.0
2008-06-06 19:15:00,80.788,80.82,80.697,80.714,288200000.0
2008-06-06 19:30:00,80.708,80.764,80.65,80.725,191200000.0
2008-06-06 19:45:00,80.755,80.755,80.614,80.729,221800000.0
2008-06-06 20:00:00,80.718,80.736,80.588,80.658,264000000.0
2008-06-06 20:15:00,80.646,80.716,80.61,80.648,265600000.0
2008-06-06 20:30:00,80.649,80.671,80.586,80.61,196200000.0
2008-06-06 20:45:00,80.615,80.626,80.531,80.593,209000000.0
2008-06-06 21:00:00,80.581,80.737,80.581,80.721,211000000.0
2008-06-06 21:15:00,80.719,80.738,80.586,80.586,225400000.0
2008-06-06 21:30:00,80.588,80.656,80.558,80.567,208800000.0
2008-06-06 21:45:00,80.567,80.571,80.449,80.548,218000000.0
2008-06-06 22:00:00,80.554,80.573,79.837,80.424,205200000.0
2008-06-06 22:15:00,80.423,80.486,79.73,80.418,194400000.0
2008-06-06 22:30:00,80.457,80.473,80.415,80.461,244000000.0
2008-06-06 22:45:00,80.455,80.471,80.413,80.446,205200000.0
2008-06-08 23:00:00,80.365,80.444,80.344,80.344,225400000.0
2008-06-08 23:15:00,80.382,80.437,80.293,80.306,193000000.0
2008-06-08 23:30:00,80.301,80.301,80.169,80.242,236200000.0
2008-06-08 23:45:00,80.238,80.326,80.214,80.291,182800000.0
2008-06-09 00:00:00,80.283,80.363,80.252,80.337,193000000.0
2008-06-09 00:15:00,80.337,80.401,80.299,80.378,247400000.0
2008-06-09 00:30:00,80.359,80.427,80.326,80.36,217800000.0
2008-06-09 00:45:00,80.341,80.401,80.313,80.352,224200000.0
2008-06-09 01:00:00,80.353,80.502,80.35,80.502,200800000.0
2008-06-09 01:15:00,80.511,80.539,80.47,80.52,209200000.0
2008-06-09 01:30:00,80.51,80.533,80.45,80.47,193800000.0
2008-06-09 01:45:00,80.475,80.486,80.376,80.484,199600000.0
2008-06-09 02:00:00,80.482,80.538,80.405,80.538,197800000.0
2008-06-09 02:15:00,80.542,80.705,80.524,80.649,192800000.0
2008-06-09 02:30:00,80.639,80.665,80.628,80.634,207200000.0
2008-06-09 02:45:00,80.63,80.659,80.575,80.633,217400000.0
2008-06-09 03:00:00,80.627,80.665,80.574,80.665,223200000.0
2008-06-09 03:15:00,80.674,80.767,80.648,80.74,217000000.0
2008-06-09 03:30:00,80.76,80.846,80.75,80.833,247600000.0
2008-06-09 03:45:00,80.846,80.927,80.824,80.924,191600000.0
2008-06-09 04:00:00,80.953,80.984,80.833,80.85,184800000.0
2008-06-09 04:15:00,80.835,80.849,80.748,80.798,236600000.0
2008-06-09 04:30:00,80.806,80.806,80.727,80.782,193600000.0
2008-06-09 04:45:00,80.774,80.777,80.671,80.735,240000000.0
2008-06-09 05:00:00,80.742,80.791,80.713,80.791,195000000.0
2008-06-09 05:15:00,80.795,80.877,80.773,80.796,243600000.0
2008-06-09 05:30:00,80.795,80.81,80.751,80.756,193800000.0
2008-06-09 05:45:00,80.758,80.817,80.755,80.788,204800000.0
2008-06-09 06:00:00,80.779,80.845,80.773,80.818,216400000.0
2008-06-09 06:15:00,80.808,80.895,80.73,80.877,190800000.0
2008-06-09 06:30:00,80.868,80.871,80.774,80.808,224400000.0
2008-06-09 06:45:00,80.8,80.862,80.777,80.862,211400000.0
2008-06-09 07:00:00,80.851,80.893,80.828,80.885,209200000.0
2008-06-09 07:15:00,80.886,80.93,80.83,80.843,196600000.0
2008-06-09 07:30:00,80.844,80.865,80.794,80.794,265800000.0
2008-06-09 07:45:00,80.807,80.817,80.717,80.73,263800000.0
2008-06-09 08:00:00,80.738,80.779,80.68,80.774,223200000.0
2008-06-09 08:15:00,80.747,80.821,80.716,80.765,190800000.0
2008-06-09 08:30:00,80.769,80.823,80.736,80.749,290200000.0
2008-06-09 08:45:00,80.752,80.765,80.657,80.724,344200000.0
2008-06-09 09:00:00,80.737,80.879,80.736,80.855,340800000.0
2008-06-09 09:15:00,80.847,80.847,80.721,80.841,739400000.0
2008-06-09 09:30:00,80.837,80.982,80.824,80.982,530000000.0
2008-06-09 09:45:00,80.993,81.01,80.877,81.009,439400000.0
2008-06-09 10:00:00,81.015,81.027,80.908,80.925,612200000.0
2008-06-09 10:15:00,80.952,81.017,80.952,81.004,552400000.0
2008-06-09 10:30:00,81.012,81.128,80.996,81.086,402400000.0
2008-06-09 10:45:00,81.092,81.116,80.984,81.111,625800000.0
2008-06-09 11:00:00,81.124,81.165,81.084,81.13,572200000.0
2008-06-09 11:15:00,81.095,81.175,81.052,81.14,592600000.0
2008-06-09 11:30:00,81.152,81.166,81.086,81.106,441600000.0
2008-06-09 11:45:00,81.104,81.133,81.032,81.071,604400000.0
2008-06-09 12:00:00,81.082,81.098,80.97,80.997,386000000.0
2008-06-09 12:15:00,80.998,81.036,80.897,80.909,610000000.0
2008-06-09 12:30:00,80.998,81.081,80.921,81.037,458200000.0
2008-06-09 12:45:00,81.044,81.053,80.87,81.039,357000000.0
2008-06-09 13:00:00,81.043,81.049,80.956,80.956,268800000.0
2008-06-09 13:15:00,80.926,80.979,80.853,80.97,367200000.0
2008-06-09 13:30:00,80.966,81.078,80.957,81.016,328000000.0
2008-06-09 13:45:00,81.02,81.035,80.896,80.898,372200000.0
2008-06-09 14:00:00,80.895,81.072,80.862,81.051,283800000.0
2008-06-09 14:15:00,81.045,81.059,80.92,80.92,311400000.0
2008-06-09 14:30:00,80.934,81.016,80.84,81.001,209800000.0
2008-06-09 14:45:00,81.003,81.021,80.887,80.924,205600000.0
2008-06-09 15:00:00,80.921,80.956,80.87,80.903,200400000.0
2008-06-09 15:15:00,80.916,80.982,80.855,80.949,211200000.0
2008-06-09 15:30:00,80.967,81.039,80.913,80.955,210000000.0
2008-06-09 15:45:00,80.93,81.001,80.894,80.898,191400000.0
2008-06-09 16:00:00,80.984,81.091,80.925,80.925,201000000.0
2008-06-09 16:15:00,80.945,81.026,80.891,80.894,193600000.0
2008-06-09 16:30:00,80.884,80.939,80.873,80.92,200800000.0
2008-06-09 16:45:00,80.92,80.976,80.768,80.768,216800000.0
2008-06-09 17:00:00,80.769,80.933,80.76,80.918,200000000.0
2008-06-09 17:15:00,80.931,80.955,80.839,80.855,186000000.0
2008-06-09 17:30:00,80.867,80.9,80.825,80.87,186600000.0
2008-06-09 17:45:00,80.884,80.9,80.79,80.806,186400000.0
2008-06-09 18:00:00,80.796,80.813,80.685,80.714,211200000.0
2008-06-09 18:15:00,80.719,80.775,80.694,80.739,198400000.0
2008-06-09 18:30:00,80.716,80.811,80.687,80.699,191600000.0
2008-06-09 18:45:00,80.684,80.684,80.573,80.573,195000000.0
2008-06-09 19:00:00,80.568,80.667,80.492,80.504,205600000.0
2008-06-09 19:15:00,80.52,80.552,80.419,80.548,214800000.0
2008-06-09 19:30:00,80.539,80.585,80.487,80.535,205200000.0
2008-06-09 19:45:00,80.52,80.52,80.411,80.485,194400000.0
2008-06-09 20:00:00,80.466,80.503,80.376,80.414,203000000.0
2008-06-09 20:15:00,80.418,80.471,80.322,80.41,194000000.0
2008-06-09 20:30:00,80.398,80.492,80.384,80.414,218000000.0
2008-06-09 20:45:00,80.398,80.439,80.33,80.425,188000000.0
2008-06-09 21:00:00,80.412,80.441,80.391,80.4,203200000.0
2008-06-09 21:15:00,80.402,80.473,80.387,80.461,201200000.0
2008-06-09 21:30:00,80.478,80.527,80.473,80.513,199400000.0
2008-06-09 21:45:00,80.523,80.558,80.458,80.546,205800000.0
2008-06-09 22:00:00,80.554,80.588,80.506,80.583,201600000.0
2008-06-09 22:15:00,80.601,80.601,80.529,80.555,202000000.0
2008-06-09 22:30:00,80.564,80.619,80.558,80.583,198600000.0
2008-06-09 22:45:00,80.605,80.652,80.592,80.648,189200000.0
2008-06-09 23:00:00,80.641,80.645,80.54,80.627,204600000.0
2008-06-09 23:15:00,80.626,80.665,80.524,80.574,197600000.0
2008-06-09 23:30:00,80.565,80.584,80.515,80.577,197800000.0
2008-06-09 23:45:00,80.546,80.573,80.468,80.497,198200000.0
2008-06-10 00:00:00,80.501,80.588,80.485,80.553,188000000.0
2008-06-10 00:15:00,80.518,80.583,80.485,80.558,193000000.0
2008-06-10 00:30:00,80.558,80.636,80.557,80.597,185600000.0
2008-06-10 00:45:00,80.589,80.623,80.566,80.584,206600000.0
2008-06-10 01:00:00,80.612,80.649,80.532,80.634,176400000.0
2008-06-10 01:15:00,80.633,80.701,80.608,80.701,200000000.0
2008-06-10 01:30:00,80.697,80.748,80.626,80.686,194200000.0
2008-06-10 01:45:00,80.691,80.694,80.619,80.689,210600000.0
2008-06-10 02:00:00,80.671,80.697,80.575,80.674,197800000.0
2008-06-10 02:15:00,80.641,80.786,80.593,80.759,193400000.0
2008-06-10 02:30:00,80.803,80.877,80.752,80.797,208600000.0
2008-06-10 02:45:00,80.798,80.828,80.701,80.777,217400000.0
2008-06-10 03:00:00,80.776,80.867,80.774,80.801,224000000.0
2008-06-10 03:15:00,80.812,80.861,80.735,80.759,217000000.0
2008-06-10 03:30:00,80.767,80.864,80.733,80.745,246200000.0
2008-06-10 03:45:00,80.758,80.767,80.705,80.743,193600000.0
2008-06-10 04:00:00,80.749,80.767,80.663,80.762,185400000.0
2008-06-10 04:15:00,80.772,80.79,80.691,80.711,237600000.0
2008-06-10 04:30:00,80.716,80.764,80.708,80.764,197800000.0
2008-06-10 04:45:00,80.759,80.798,80.721,80.786,240400000.0
2008-06-10 05:00:00,80.786,80.818,80.708,80.722,206000000.0
2008-06-10 05:15:00,80.723,80.734,80.66,80.698,243000000.0
2008-06-10 05:30:00,80.701,80.719,80.673,80.699,193000000.0
2008-06-10 05:45:00,80.699,80.732,80.659,80.698,205000000.0
2008-06-10 06:00:00,80.688,80.725,80.621,80.643,219200000.0
2008-06-10 06:15:00,80.619,80.698,80.555,80.694,207800000.0
2008-06-10 06:30:00,80.696,80.72,80.657,80.714,224400000.0
2008-06-10 06:45:00,80.715,80.768,80.702,80.768,211000000.0
2008-06-10 07:00:00,80.768,80.797,80.687,80.741,207600000.0
2008-06-10 07:15:00,80.745,80.745,80.649,80.676,197600000.0
2008-06-10 07:30:00,80.67,80.713,80.64,80.668,266000000.0
2008-06-10 07:45:00,80.682,80.707,80.596,80.663,262400000.0
2008-06-10 08:00:00,80.668,80.764,80.654,80.667,222200000.0
2008-06-10 08:15:00,80.653,80.707,80.589,80.703,192800000.0
2008-06-10 08:30:00,80.703,80.754,80.668,80.694,289000000.0
2008-06-10 08:45:00,80.698,80.715,80.55,80.589,346800000.0
2008-06-10 09:00:00,80.578,80.598,80.47,80.488,342600000.0
2008-06-10 09:15:00,80.482,80.555,80.43,80.508,742400000.0
2008-06-10 09:30:00,80.517,80.577,80.437,80.474,529400000.0
2008-06-10 09:45:00,80.481,80.589,80.471,80.498,437800000.0
2008-06-10 10:00:00,80.478,80.58,80.418,80.475,612000000.0
2008-06-10 10:15:00,80.471,80.507,80.327,80.386,550200000.0
2008-06-10 10:30:00,80.4,80.462,80.346,80.379,404400000.0
2008-06-10 10:45:00,80.37,80.464,80.33,80.42,627400000.0
2008-06-10 11:00:00,80.431,80.59,80.425,80.559,573200000.0
2008-06-10 11:15:00,80.56,80.609,80.499,80.609,591800000.0
2008-06-10 11:30:00,80.627,80.756,80.6,80.631,440000000.0
2008-06-10 11:45:00,80.643,80.785,80.624,80.644,599400000.0
2008-06-10 12:00:00,80.655,80.801,80.636,80.792,384800000.0
2008-06-10 12:15:00,80.78,80.79,80.599,80.635,605800000.0
2008-06-10 12:30:00,80.701,80.709,80.613,80.632,459200000.0
2008-06-10 12:45:00,80.623,80.686,80.595,80.669,358200000.0
2008-06-10 13:00:00,80.674,80.762,80.666,80.708,270200000.0
2008-06-10 13:15:00,80.703,80.817,80.655,80.655,367000000.0
2008-06-10 13:30:00,80.643,80.643,80.455,80.565,324600000.0
2008-06-10 13:45:00,80.57,80.582,80.468,80.535,374000000.0
2008-06-10 14:00:00,80.54,80.54,80.422,80.446,282400000.0
2008-06-10 14:15:00,80.445,80.565,80.418,80.521,312400000.0
2008-06-10 14:30:00,80.519,80.586,80.385,80.433,210600000.0
2008-06-10 14:45:00,80.433,80.467,80.363,80.439,205600000.0
2008-06-10 15:00:00,80.455,80.489,80.372,80.441,201200000.0
2008-06-10 15:15:00,80.431,80.557,80.398,80.529,211000000.0
2008-06-10 15:30:00,80.549,80.664,80.477,80.581,210000000.0
2008-06-10 15:45:00,80.592,80.61,80.214,80.214,192000000.0
2008-06-10 16:00:00,80.249,80.561,80.249,80.561,202400000.0
2008-06-10 16:15:00,80.574,80.657,80.534,80.627,193400000.0
2008-06-10 16:30:00,80.634,80.724,80.614,80.614,200200000.0
2008-06-10 16:45:00,80.622,80.629,80.413,80.419,217200000.0
2008-06-10 17:00:00,80.416,80.526,80.404,80.498,198400000.0
2008-06-10 17:15:00,80.513,80.541,80.399,80.515,186600000.0
2008-06-10 17:30:00,80.523,80.596,80.505,80.509,188000000.0
2008-06-10 17:45:00,80.507,80.507,80.397,80.425,190200000.0
2008-06-10 18:00:00,80.451,80.591,80.348,80.556,212000000.0
2008-06-10 18:15:00,80.547,80.618,80.506,80.57,196400000.0
2008-06-10 18:30:00,80.578,80.622,80.528,80.57,191200000.0
2008-06-10 18:45:00,80.574,80.689,80.571,80.589,196000000.0
2008-06-10 19:00:00,80.585,80.741,80.578,80.728,205800000.0
2008-06-10 19:15:00,80.717,80.786,80.717,80.786,214800000.0
2008-06-10 19:30:00,80.8,80.818,80.771,80.815,206200000.0
2008-06-10 19:45:00,80.814,80.858,80.792,80.81,196000000.0
2008-06-10 20:00:00,80.803,80.814,80.679,80.724,202000000.0
2008-06-10 20:15:00,80.72,80.766,80.685,80.701,192400000.0
2008-06-10 20:30:00,80.702,80.709,80.648,80.677,219000000.0
2008-06-10 20:45:00,80.687,80.693,80.565,80.675,186200000.0
2008-06-10 21:00:00,80.671,80.779,80.658,80.736,203600000.0
2008-06-10 21:15:00,80.75,80.755,80.707,80.726,199200000.0
2008-06-10 21:30:00,80.73,80.748,80.692,80.697,199400000.0
2008-06-10 21:45:00,80.716,80.821,80.679,80.777,206400000.0
2008-06-10 22:00:00,80.779,80.848,80.707,80.848,202400000.0
2008-06-10 22:15:00,80.852,80.865,80.812,80.83,202200000.0
2008-06-10 22:30:00,80.83,80.83,80.746,80.787,200800000.0
2008-06-10 22:45:00,80.815,80.868,80.796,80.834,188800000.0
2008-06-10 23:00:00,80.841,80.855,80.763,80.819,203800000.0
2008-06-10 23:15:00,80.818,80.825,80.657,80.767,196200000.0
2008-06-10 23:30:00,80.581,80.8,80.581,80.753,198400000.0
2008-06-10 23:45:00,80.719,80.781,80.709,80.733,198600000.0
2008-06-11 00:00:00,80.734,80.793,80.73,80.755,188600000.0
2008-06-11 00:15:00,80.753,80.777,80.691,80.753,192400000.0
2008-06-11 00:30:00,80.759,80.789,80.727,80.771,200000000.0
2008-06-11 00:45:00,80.771,80.846,80.771,80.838,203400000.0
2008-06-11 01:00:00,80.842,80.893,80.79,80.869,177000000.0
2008-06-11 01:15:00,80.864,80.954,80.848,80.905,200400000.0
2008-06-11 01:30:00,80.905,80.918,80.769,80.863,194400000.0
2008-06-11 01:45:00,80.858,80.863,80.801,80.826,211000000.0
2008-06-11 02:00:00,80.814,80.896,80.809,80.896,198800000.0
2008-06-11 02:15:00,80.904,80.923,80.797,80.85,193000000.0
2008-06-11 02:30:00,80.853,80.96,80.827,80.938,208800000.0
2008-06-11 02:45:00,80.935,80.983,80.882,80.93,216800000.0
2008-06-11 03:00:00,80.927,80.953,80.881,80.885,222800000.0
2008-06-11 03:15:00,80.881,80.923,80.862,80.904,217400000.0
2008-06-11 03:30:00,80.917,80.922,80.869,80.88,247000000.0
2008-06-11 03:45:00,80.88,80.898,80.842,80.854,193400000.0
2008-06-11 04:00:00,80.89,80.903,80.775,80.901,181600000.0
2008-06-11 04:15:00,80.91,80.928,80.841,80.879,237200000.0
2008-06-11 04:30:00,80.878,80.909,80.857,80.885,200200000.0
2008-06-11 04:45:00,80.899,80.907,80.863,80.89,238800000.0
2008-06-11 05:00:00,80.886,80.902,80.854,80.867,205200000.0
2008-06-11 05:15:00,80.862,80.892,80.826,80.885,247400000.0
2008-06-11 05:30:00,80.877,80.919,80.865,80.901,193000000.0
2008-06-11 05:45:00,80.915,80.926,80.871,80.909,192000000.0
2008-06-11 06:00:00,80.908,80.953,80.899,80.933,216400000.0
2008-06-11 06:15:00,80.929,80.945,80.836,80.932,206200000.0
2008-06-11 06:30:00,80.913,81.078,80.907,81.076,235400000.0
2008-06-11 06:45:00,81.086,81.148,81.044,81.134,210400000.0
2008-06-11 07:00:00,81.136,81.161,81.084,81.119,213200000.0
2008-06-11 07:15:00,81.117,81.175,81.1,81.12,196400000.0
2008-06-11 07:30:00,81.134,81.141,81.035,81.035,265400000.0
2008-06-11 07:45:00,81.046,81.141,80.993,81.139,263000000.0
2008-06-11 08:00:00,81.153,81.207,81.08,81.15,222400000.0
2008-06-11 08:15:00,81.147,81.18,81.099,81.165,191400000.0
2008-06-11 08:30:00,81.174,81.262,81.172,81.251,291200000.0
2008-06-11 08:45:00,81.253,81.31,81.194,81.249,345400000.0
2008-06-11 09:00:00,81.245,81.422,81.232,81.388,341200000.0
2008-06-11 09:15:00,81.366,81.431,81.296,81.322,740400000.0
2008-06-11 09:30:00,81.31,81.363,81.248,81.25,531000000.0
2008-06-11 09:45:00,81.25,81.312,81.222,81.303,439000000.0
2008-06-11 10:00:00,81.306,81.374,81.208,81.222,610000000.0
2008-06-11 10:15:00,81.198,81.375,81.136,81.301,551200000.0
2008-06-11 10:30:00,81.313,81.352,81.164,81.352,402200000.0
2008-06-11 10:45:00,81.342,81.384,81.281,81.335,626200000.0
2008-06-11 11:00:00,81.338,81.402,81.327,81.332,571800000.0
2008-06-11 11:15:00,81.332,81.43,81.219,81.23,591000000.0
2008-06-11 11:30:00,81.24,81.31,81.208,81.3,440600000.0
2008-06-11 11:45:00,81.291,81.313,81.257,81.26,601200000.0
2008-06-11 12:00:00,81.258,81.289,81.217,81.217,385200000.0
2008-06-11 12:15:00,81.213,81.266,81.055,81.097,608600000.0
2008-06-11 12:30:00,81.194,81.25,81.105,81.203,460200000.0
2008-06-11 12:45:00,81.191,81.231,81.16,81.203,359200000.0
2008-06-11 13:00:00,81.195,81.217,81.108,81.126,269000000.0
2008-06-11 13:15:00,81.126,81.142,80.908,80.946,368800000.0
2008-06-11 13:30:00,80.956,80.994,80.887,80.971,324000000.0
2008-06-11 13:45:00,80.973,81.106,80.964,81.091,372800000.0
2008-06-11 14:00:00,81.093,81.102,81.023,81.041,281400000.0
2008-06-11 14:15:00,81.056,81.077,81.004,81.03,312800000.0
2008-06-11 14:30:00,81.037,81.075,80.951,80.985,211800000.0
2008-06-11 14:45:00,80.966,81.024,80.966,80.982,207000000.0
2008-06-11 15:00:00,80.975,80.981,80.89,80.959,201000000.0
2008-06-11 15:15:00,80.952,80.963,80.84,80.871,210600000.0
2008-06-11 15:30:00,80.881,80.892,80.732,80.833,210000000.0
2008-06-11 15:45:00,80.84,80.864,80.731,80.767,191400000.0
2008-06-11 16:00:00,80.761,80.775,80.591,80.643,199800000.0
2008-06-11 16:15:00,80.668,80.688,80.624,80.667,193400000.0
2008-06-11 16:30:00,80.656,80.716,80.571,80.571,202400000.0
2008-06-11 16:45:00,80.578,80.706,80.525,80.634,218000000.0
2008-06-11 17:00:00,80.618,80.631,80.509,80.611,198200000.0
2008-06-11 17:15:00,80.638,80.656,80.526,80.552,187000000.0
2008-06-11 17:30:00,80.573,80.648,80.533,80.618,187400000.0
2008-06-11 17:45:00,80.611,80.721,80.54,80.718,184400000.0
2008-06-11 18:00:00,80.71,80.808,80.56,80.808,210000000.0
2008-06-11 18:15:00,80.799,80.894,80.662,80.662,197800000.0
2008-06-11 18:30:00,80.672,80.763,80.672,80.673,190800000.0
2008-06-11 18:45:00,80.675,80.686,80.61,80.681,193400000.0
2008-06-11 19:00:00,80.674,80.732,80.625,80.71,207200000.0
2008-06-11 19:15:00,80.73,80.785,80.661,80.704,213200000.0
2008-06-11 19:30:00,80.718,80.761,80.64,80.761,206800000.0
2008-06-11 19:45:00,80.765,80.813,80.728,80.799,194400000.0
2008-06-11 20:00:00,80.804,80.871,80.789,80.839,203000000.0
2008-06-11 20:15:00,80.846,80.892,80.822,80.866,193600000.0
2008-06-11 20:30:00,80.869,80.92,80.838,80.904,219600000.0
2008-06-11 20:45:00,80.894,80.91,80.766,80.842,187000000.0
2008-06-11 21:00:00,80.835,80.908,80.812,80.898,202600000.0
2008-06-11 21:15:00,80.902,80.913,80.828,80.874,199800000.0
2008-06-11 21:30:00,80.896,80.94,80.878,80.885,208600000.0
2008-06-11 21:45:00,80.903,80.903,80.693,80.745,206400000.0
2008-06-11 22:00:00,80.723,80.777,80.699,80.759,201600000.0
2008-06-11 22:15:00,80.764,80.783,80.732,80.777,200400000.0
2008-06-11 22:30:00,80.772,80.777,80.703,80.762,199400000.0
2008-06-11 22:45:00,80.767,80.777,80.698,80.754,188800000.0
2008-06-11 23:00:00,80.736,80.744,80.635,80.722,204800000.0
2008-06-11 23:15:00,80.718,80.729,80.673,80.687,185600000.0
2008-06-11 23:30:00,80.695,80.752,80.681,80.752,181200000.0
2008-06-11 23:45:00,80.749,80.783,80.715,80.769,185600000.0
2008-06-12 00:00:00,80.776,80.798,80.742,80.785,188400000.0
2008-06-12 00:15:00,80.793,80.801,80.7,80.764,193600000.0
2008-06-12 00:30:00,80.774,80.815,80.749,80.772,198000000.0
2008-06-12 00:45:00,80.767,80.786,80.667,80.74,205800000.0
2008-06-12 01:00:00,80.738,80.747,80.629,80.68,177800000.0
2008-06-12 01:15:00,80.677,80.728,80.644,80.662,200400000.0
2008-06-12 01:30:00,80.667,80.718,80.602,80.713,193600000.0
2008-06-12 01:45:00,80.717,80.743,80.678,80.687,208800000.0
2008-06-12 02:00:00,80.674,80.718,80.67,80.695,198000000.0
2008-06-12 02:15:00,80.703,80.733,80.673,80.722,181800000.0
2008-06-12 02:30:00,80.733,80.747,80.648,80.681,207400000.0
2008-06-12 02:45:00,80.678,80.791,80.676,80.677,217600000.0
2008-06-12 03:00:00,80.679,80.704,80.624,80.685,222800000.0
2008-06-12 03:15:00,80.687,80.726,80.639,80.705,217400000.0
2008-06-12 03:30:00,80.695,80.862,80.632,80.707,248800000.0
2008-06-12 03:45:00,80.707,80.854,80.699,80.831,193400000.0
2008-06-12 04:00:00,80.824,80.913,80.81,80.91,184400000.0
2008-06-12 04:15:00,80.916,80.926,80.758,80.758,235400000.0
2008-06-12 04:30:00,80.771,80.808,80.717,80.76,195400000.0
2008-06-12 04:45:00,80.759,80.799,80.733,80.757,239400000.0
2008-06-12 05:00:00,80.735,80.798,80.73,80.761,206600000.0
2008-06-12 05:15:00,80.761,80.81,80.722,80.78,242600000.0
2008-06-12 05:30:00,80.774,80.795,80.741,80.757,180600000.0
2008-06-12 05:45:00,80.77,80.802,80.745,80.795,192400000.0
2008-06-12 06:00:00,80.794,80.817,80.76,80.789,216400000.0
2008-06-12 06:15:00,80.78,80.834,80.707,80.796,207800000.0
2008-06-12 06:30:00,80.792,80.826,80.746,80.817,235600000.0
2008-06-12 06:45:00,80.81,80.838,80.784,80.807,211000000.0
2008-06-12 07:00:00,80.786,80.798,80.744,80.745,206600000.0
2008-06-12 07:15:00,80.759,80.807,80.75,80.766,198600000.0
2008-06-12 07:30:00,80.765,80.793,80.741,80.741,265600000.0
2008-06-12 07:45:00,80.759,80.792,80.703,80.764,263800000.0
2008-06-12 08:00:00,80.76,80.801,80.71,80.743,222200000.0
2008-06-12 08:15:00,80.726,80.871,80.714,80.811,192400000.0
2008-06-12 08:30:00,80.817,80.911,80.769,80.852,287800000.0
2008-06-12 08:45:00,80.836,80.891,80.813,80.845,345800000.0
2008-06-12 09:00:00,80.855,80.871,80.773,80.85,342600000.0
2008-06-12 09:15:00,80.846,80.934,80.826,80.9,741800000.0
2008-06-12 09:30:00,80.907,81.028,80.907,81.002,529200000.0
2008-06-12 09:45:00,81.007,81.013,80.904,80.934,435600000.0
2008-06-12 10:00:00,80.937,81.029,80.922,80.945,612400000.0
2008-06-12 10:15:00,80.961,80.98,80.857,80.891,549800000.0
2008-06-12 10:30:00,80.904,80.932,80.876,80.881,403000000.0
2008-06-12 10:45:00,80.888,80.911,80.824,80.902,627600000.0
2008-06-12 11:00:00,80.906,80.931,80.884,80.93,571200000.0
2008-06-12 11:15:00,80.938,80.966,80.899,80.924,592200000.0
2008-06-12 11:30:00,80.934,80.939,80.806,80.849,440000000.0
2008-06-12 11:45:00,80.856,80.909,80.825,80.853,600600000.0
2008-06-12 12:00:00,80.828,80.952,80.782,80.943,384800000.0
2008-06-12 12:15:00,80.938,80.95,80.789,80.819,606800000.0
2008-06-12 12:30:00,80.908,80.944,80.817,80.905,458800000.0
2008-06-12 12:45:00,80.892,80.931,80.867,80.916,360800000.0
2008-06-12 13:00:00,80.937,80.995,80.907,80.92,269000000.0
2008-06-12 13:15:00,80.911,80.945,80.782,80.782,368200000.0
2008-06-12 13:30:00,80.781,80.856,80.665,80.783,326800000.0
2008-06-12 13:45:00,80.771,80.781,80.706,80.739,372200000.0
2008-06-12 14:00:00,80.741,80.769,80.656,80.712,282600000.0
2008-06-12 14:15:00,80.714,80.727,80.59,80.59,312400000.0
2008-06-12 14:30:00,80.629,80.796,80.624,80.778,210000000.0
2008-06-12 14:45:00,80.789,80.818,80.701,80.755,206800000.0
2008-06-12 15:00:00,80.721,80.837,80.642,80.822,199800000.0
2008-06-12 15:15:00,80.821,80.845,80.691,80.777,211000000.0
2008-06-12 15:30:00,80.79,80.869,80.741,80.869,207600000.0
2008-06-12 15:45:00,80.887,80.944,80.861,80.876,192800000.0
2008-06-12 16:00:00,80.896,80.933,80.807,80.836,201800000.0
2008-06-12 16:15:00,80.83,80.851,80.754,80.81,193600000.0
2008-06-12 16:30:00,80.812,80.912,80.81,80.811,202400000.0
2008-06-12 16:45:00,80.825,80.94,80.768,80.94,217200000.0
2008-06-12 17:00:00,80.929,80.966,80.813,80.896,198200000.0
2008-06-12 17:15:00,80.904,80.955,80.846,80.886,187200000.0
2008-06-12 17:30:00,80.911,80.953,80.875,80.915,187600000.0
2008-06-12 17:45:00,80.92,80.951,80.853,80.897,186400000.0
2008-06-12 18:00:00,80.92,80.963,80.85,80.93,210600000.0
2008-06-12 18:15:00,80.919,80.93,80.824,80.876,197800000.0
2008-06-12 18:30:00,80.893,80.919,80.863,80.914,191800000.0
2008-06-12 18:45:00,80.925,80.931,80.856,80.878,194800000.0
2008-06-12 19:00:00,80.871,80.935,80.861,80.886,206600000.0
2008-06-12 19:15:00,80.885,80.965,80.846,80.939,213200000.0
2008-06-12 19:30:00,80.94,80.949,80.851,80.909,205200000.0
2008-06-12 19:45:00,80.9,80.9,80.775,80.819,195400000.0
2008-06-12 20:00:00,80.802,80.852,80.752,80.842,203000000.0
2008-06-12 20:15:00,80.853,80.9,80.822,80.835,194800000.0
2008-06-12 20:30:00,80.849,80.882,80.839,80.839,219600000.0
2008-06-12 20:45:00,80.846,80.898,80.792,80.898,185200000.0
2008-06-12 21:00:00,80.902,81.006,80.876,80.973,203600000.0
2008-06-12 21:15:00,80.976,80.985,80.835,80.854,200200000.0
2008-06-12 21:30:00,80.849,80.903,80.818,80.824,200200000.0
2008-06-12 21:45:00,80.838,80.907,80.724,80.888,207000000.0
2008-06-12 22:00:00,80.899,80.964,80.858,80.95,201400000.0
2008-06-12 22:15:00,80.94,80.953,80.835,80.849,201600000.0
2008-06-12 22:30:00,80.844,80.91,80.805,80.9,200800000.0
2008-06-12 22:45:00,80.906,80.911,80.828,80.881,189600000.0
2008-06-12 23:00:00,80.873,80.95,80.814,80.891,204600000.0
2008-06-12 23:15:00,80.889,80.929,80.823,80.919,196000000.0
2008-06-12 23:30:00,80.927,80.977,80.886,80.945,199200000.0
2008-06-12 23:45:00,80.937,80.971,80.906,80.926,198000000.0
2008-06-13 00:00:00,80.936,81.001,80.914,80.98,188800000.0
2008-06-13 00:15:00,80.972,81.043,80.906,81.043,193600000.0
2008-06-13 00:30:00,81.048,81.05,80.883,80.915,198600000.0
2008-06-13 00:45:00,81.073,81.078,80.765,80.791,205800000.0
2008-06-13 01:00:00,80.79,80.887,80.711,80.87,177000000.0
2008-06-13 01:15:00,80.87,80.926,80.863,80.893,200400000.0
2008-06-13 01:30:00,80.892,80.918,80.812,80.891,192600000.0
2008-06-13 01:45:00,80.89,80.922,80.849,80.899,211000000.0
2008-06-13 02:00:00,80.885,80.946,80.856,80.911,201600000.0
2008-06-13 02:15:00,80.925,80.931,80.836,80.847,192400000.0
2008-06-13 02:30:00,80.854,80.912,80.854,80.862,206800000.0
2008-06-13 02:45:00,80.851,80.934,80.843,80.896,215800000.0
2008-06-13 03:00:00,80.901,80.902,80.802,80.853,223400000.0
2008-06-13 03:15:00,80.839,80.849,80.727,80.729,217600000.0
2008-06-13 03:30:00,80.763,80.817,80.732,80.749,248200000.0
2008-06-13 03:45:00,80.753,80.794,80.719,80.78,193400000.0
2008-06-13 04:00:00,80.785,80.808,80.69,80.778,190400000.0
2008-06-13 04:15:00,80.767,80.785,80.691,80.72,237200000.0
2008-06-13 04:30:00,80.74,80.797,80.734,80.776,192400000.0
2008-06-13 04:45:00,80.762,80.816,80.751,80.816,240200000.0
2008-06-13 05:00:00,80.81,80.828,80.787,80.813,207400000.0
2008-06-13 05:15:00,80.814,80.833,80.77,80.82,243400000.0
2008-06-13 05:30:00,80.783,80.849,80.748,80.748,192800000.0
2008-06-13 05:45:00,80.771,80.789,80.705,80.729,204600000.0
2008-06-13 06:00:00,80.719,80.837,80.702,80.813,217400000.0
2008-06-13 06:15:00,80.813,80.878,80.768,80.847,207800000.0
2008-06-13 06:30:00,80.851,80.865,80.813,80.845,225000000.0
2008-06-13 06:45:00,80.84,80.854,80.795,80.843,197800000.0
2008-06-13 07:00:00,80.839,80.911,80.826,80.874,211600000.0
2008-06-13 07:15:00,80.879,80.894,80.824,80.847,196800000.0
2008-06-13 07:30:00,80.843,80.868,80.81,80.832,264800000.0
2008-06-13 07:45:00,80.843,80.875,80.78,80.871,264800000.0
2008-06-13 08:00:00,80.87,80.982,80.856,80.856,221600000.0
2008-06-13 08:15:00,80.845,80.935,80.837,80.928,192400000.0
2008-06-13 08:30:00,80.933,80.933,80.847,80.871,290600000.0
2008-06-13 08:45:00,80.891,80.971,80.881,80.951,344800000.0
2008-06-13 09:00:00,80.95,80.961,80.872,80.902,340600000.0
2008-06-13 09:15:00,80.898,80.948,80.877,80.948,739600000.0
2008-06-13 09:30:00,80.956,81.016,80.955,80.987,531200000.0
2008-06-13 09:45:00,80.974,80.995,80.911,80.929,437800000.0
2008-06-13 10:00:00,80.914,80.929,80.744,80.764,613200000.0
2008-06-13 10:15:00,80.777,80.896,80.777,80.88,551000000.0
2008-06-13 10:30:00,80.884,80.913,80.783,80.784,403600000.0
2008-06-13 10:45:00,80.784,80.809,80.619,80.697,624200000.0
2008-06-13 11:00:00,80.721,80.8,80.698,80.792,572000000.0
2008-06-13 11:15:00,80.801,80.803,80.719,80.719,593400000.0
2008-06-13 11:30:00,80.741,80.782,80.701,80.721,440200000.0
2008-06-13 11:45:00,80.727,80.742,80.655,80.682,600400000.0
2008-06-13 12:00:00,80.687,80.819,80.678,80.791,383600000.0
2008-06-13 12:15:00,80.791,80.812,80.579,80.615,609600000.0
2008-06-13 12:30:00,80.702,80.732,80.612,80.653,459000000.0
2008-06-13 12:45:00,80.656,80.762,80.646,80.713,360800000.0
2008-06-13 13:00:00,80.714,80.785,80.711,80.785,269000000.0
2008-06-13 13:15:00,80.78,80.781,80.679,80.698,366200000.0
2008-06-13 13:30:00,80.705,80.774,80.671,80.704,325800000.0
2008-06-13 13:45:00,80.717,80.804,80.717,80.771,372000000.0
2008-06-13 14:00:00,80.773,80.825,80.749,80.763,281400000.0
2008-06-13 14:15:00,80.762,80.807,80.706,80.706,310600000.0
2008-06-13 14:30:00,80.751,80.868,80.674,80.793,211200000.0
2008-06-13 14:45:00,80.754,80.896,80.754,80.892,205200000.0
2008-06-13 15:00:00,80.906,80.918,80.759,80.801,201400000.0
2008-06-13 15:15:00,80.803,80.878,80.732,80.789,209800000.0
2008-06-13 15:30:00,80.806,80.861,80.762,80.854,209600000.0
2008-06-13 15:45:00,80.858,80.871,80.8,80.853,191800000.0
2008-06-13 16:00:00,80.859,80.925,80.83,80.858,201800000.0
2008-06-13 16:15:00,80.855,80.899,80.818,80.863,193400000.0
2008-06-13 16:30:00,80.862,80.867,80.767,80.767,200200000.0
2008-06-13 16:45:00,80.757,80.916,80.747,80.865,217600000.0
2008-06-13 17:00:00,80.863,80.878,80.744,80.868,197800000.0
2008-06-13 17:15:00,80.874,81.006,80.744,80.939,185400000.0
2008-06-13 17:30:00,80.952,80.952,80.825,80.909,187600000.0
2008-06-13 17:45:00,80.921,80.971,80.881,80.94,185400000.0
2008-06-13 18:00:00,80.938,80.971,80.866,80.915,211400000.0
2008-06-13 18:15:00,80.92,80.928,80.821,80.882,198200000.0
2008-06-13 18:30:00,80.86,80.904,80.844,80.881,194000000.0
2008-06-13 18:45:00,80.876,80.97,80.868,80.965,193800000.0
2008-06-13 19:00:00,80.968,81.018,80.927,80.993,204000000.0
2008-06-13 19:15:00,80.991,81.03,80.979,80.995,215600000.0
2008-06-13 19:30:00,80.99,81.062,80.97,81.054,206200000.0
2008-06-13 19:45:00,81.046,81.091,81.005,81.081,194600000.0
2008-06-13 20:00:00,81.086,81.109,81.038,81.061,202400000.0
2008-06-13 20:15:00,81.057,81.096,81.038,81.042,193600000.0
2008-06-13 20:30:00,81.055,81.082,81.01,81.027,219000000.0
2008-06-13 20:45:00,81.026,81.096,80.989,81.052,187200000.0
2008-06-13 21:00:00,81.036,81.07,81.002,81.035,204000000.0
2008-06-13 21:15:00,81.05,81.087,81.021,81.033,198600000.0
2008-06-13 21:30:00,81.029,81.063,80.99,81.04,200000000.0
2008-06-13 21:45:00,81.056,81.06,80.917,81.031,204800000.0
2008-06-13 22:00:00,81.042,81.094,80.965,81.09,200600000.0
2008-06-13 22:15:00,81.085,81.126,81.021,81.043,201400000.0
2008-06-13 22:30:00,81.062,81.096,81.018,81.091,197600000.0
2008-06-13 22:45:00,81.099,81.146,80.964,81.007,189200000.0
2008-06-15 23:00:00,81.052,81.096,80.903,81.071,176200000.0
2008-06-15 23:15:00,81.067,81.145,81.036,81.101,196000000.0
2008-06-15 23:30:00,81.117,81.133,81.085,81.12,198800000.0
2008-06-15 23:45:00,81.11,81.223,81.108,81.124,197800000.0
2008-06-16 00:00:00,81.133,81.239,81.133,81.221,187400000.0
2008-06-16 00:15:00,81.214,81.23,81.135,81.212,193400000.0
2008-06-16 00:30:00,81.212,81.252,81.192,81.234,200000000.0
2008-06-16 00:45:00,81.211,81.278,81.19,81.221,206400000.0
2008-06-16 01:00:00,81.205,81.214,81.068,81.205,176400000.0
2008-06-16 01:15:00,81.229,81.268,81.182,81.183,199800000.0
2008-06-16 01:30:00,81.18,81.224,81.08,81.208,194200000.0
2008-06-16 01:45:00,81.205,81.248,81.164,81.243,209800000.0
2008-06-16 02:00:00,81.252,81.269,81.187,81.241,209400000.0
2008-06-16 02:15:00,81.234,81.234,81.111,81.15,194200000.0
2008-06-16 02:30:00,81.145,81.211,81.122,81.162,200400000.0
2008-06-16 02:45:00,81.161,81.219,81.063,81.179,177000000.0
2008-06-16 03:00:00,81.214,81.251,81.189,81.214,205800000.0
2008-06-16 03:15:00,81.217,81.229,81.171,81.186,200000000.0
2008-06-16 03:30:00,81.182,81.182,81.088,81.17,193600000.0
2008-06-16 03:45:00,81.179,81.225,81.178,81.205,188800000.0
2008-06-16 04:00:00,81.197,81.241,81.19,81.206,197800000.0
2008-06-16 04:15:00,81.216,81.255,81.194,81.216,198200000.0
2008-06-16 04:30:00,81.18,81.266,81.104,81.253,195600000.0
2008-06-16 04:45:00,81.252,81.269,81.2,81.235,204200000.0
2008-06-16 05:00:00,81.238,81.25,81.196,81.231,187600000.0
2008-06-16 05:15:00,81.225,81.236,81.181,81.224,200200000.0
2008-06-16 05:30:00,81.224,81.257,81.194,81.222,201000000.0
2008-06-16 05:45:00,81.22,81.259,81.165,81.235,202000000.0
2008-06-16 06:00:00,81.225,81.281,81.175,81.252,205800000.0
2008-06-16 06:15:00,81.248,81.292,81.234,81.281,200400000.0
2008-06-16 06:30:00,81.278,81.284,81.172,81.211,198800000.0
2008-06-16 06:45:00,81.198,81.213,81.123,81.185,202400000.0
2008-06-16 07:00:00,81.179,81.203,81.094,81.197,186000000.0
2008-06-16 07:15:00,81.213,81.243,81.171,81.215,219200000.0
2008-06-16 07:30:00,81.213,81.288,81.157,81.273,194000000.0
2008-06-16 07:45:00,81.286,81.305,81.232,81.305,204000000.0
2008-06-16 08:00:00,81.3,81.337,81.245,81.31,194600000.0
2008-06-16 08:15:00,81.316,81.337,81.191,81.265,205600000.0
2008-06-16 08:30:00,81.238,81.301,81.2,81.2,213800000.0
2008-06-16 08:45:00,81.214,81.354,81.214,81.326,205800000.0
2008-06-16 09:00:00,81.331,81.37,81.278,81.355,196000000.0
2008-06-16 09:15:00,81.36,81.429,81.342,81.404,191200000.0
2008-06-16 09:30:00,81.403,81.423,81.288,81.336,199200000.0
2008-06-16 09:45:00,81.321,81.365,81.255,81.344,211400000.0
2008-06-16 10:00:00,81.332,81.376,81.32,81.353,184800000.0
2008-06-16 10:15:00,81.349,81.367,81.252,81.277,188000000.0
2008-06-16 10:30:00,81.262,81.309,81.211,81.308,188000000.0
2008-06-16 10:45:00,81.302,81.435,81.298,81.42,197200000.0
2008-06-16 11:00:00,81.434,81.436,81.316,81.385,216000000.0
2008-06-16 11:15:00,81.39,81.44,81.387,81.426,201400000.0
2008-06-16 11:30:00,81.411,81.46,81.411,81.437,194400000.0
2008-06-16 11:45:00,81.437,81.481,81.381,81.431,202200000.0
2008-06-16 12:00:00,81.457,81.484,81.421,81.451,191400000.0
2008-06-16 12:15:00,81.458,81.462,81.381,81.417,209800000.0
2008-06-16 12:30:00,81.383,81.504,81.32,81.492,211000000.0
2008-06-16 12:45:00,81.483,81.512,81.446,81.454,202000000.0
2008-06-16 13:00:00,81.442,81.524,81.438,81.455,205600000.0
2008-06-16 13:15:00,81.469,81.523,81.347,81.426,211000000.0
2008-06-16 13:30:00,81.46,81.474,81.397,81.415,312200000.0
2008-06-16 13:45:00,81.401,81.483,81.379,81.463,282600000.0
2008-06-16 14:00:00,81.465,81.483,81.376,81.425,372800000.0
2008-06-16 14:15:00,81.417,81.436,81.326,81.332,326200000.0
2008-06-16 14:30:00,81.329,81.379,81.284,81.356,366000000.0
2008-06-16 14:45:00,81.379,81.453,81.336,81.366,269400000.0
2008-06-16 15:00:00,81.344,81.431,81.277,81.282,360000000.0
2008-06-16 15:15:00,81.288,81.413,81.244,81.334,456400000.0
2008-06-16 15:30:00,81.231,81.328,81.202,81.302,610000000.0
2008-06-16 15:45:00,81.304,81.312,81.22,81.274,385600000.0
2008-06-16 16:00:00,81.276,81.324,81.229,81.238,599200000.0
2008-06-16 16:15:00,81.239,81.29,81.19,81.239,440600000.0
2008-06-16 16:30:00,81.207,81.291,81.183,81.246,592600000.0
2008-06-16 16:45:00,81.251,81.438,81.25,81.438,570400000.0
2008-06-16 17:00:00,81.419,81.42,81.362,81.38,626400000.0
2008-06-16 17:15:00,81.379,81.384,81.322,81.325,402800000.0
2008-06-16 17:30:00,81.296,81.353,81.288,81.351,549600000.0
2008-06-16 17:45:00,81.352,81.42,81.333,81.392,612200000.0
2008-06-16 18:00:00,81.392,81.409,81.297,81.385,438400000.0
2008-06-16 18:15:00,81.373,81.38,81.328,81.373,530000000.0
2008-06-16 18:30:00,81.376,81.379,81.307,81.356,741000000.0
2008-06-16 18:45:00,81.362,81.419,81.35,81.412,343000000.0
2008-06-16 19:00:00,81.382,81.428,81.346,81.385,343200000.0
2008-06-16 19:15:00,81.375,81.52,81.363,81.52,290200000.0
2008-06-16 19:30:00,81.492,81.539,81.424,81.487,191800000.0
2008-06-16 19:45:00,81.476,81.496,81.444,81.48,222800000.0
2008-06-16 20:00:00,81.479,81.491,81.303,81.347,264200000.0
2008-06-16 20:15:00,81.335,81.406,81.333,81.354,264400000.0
2008-06-16 20:30:00,81.367,81.415,81.336,81.389,196000000.0
2008-06-16 20:45:00,81.381,81.395,81.344,81.391,207400000.0
2008-06-16 21:00:00,81.38,81.41,81.352,81.396,211000000.0
2008-06-16 21:15:00,81.374,81.378,81.301,81.323,226000000.0
2008-06-16 21:30:00,81.321,81.327,81.198,81.321,207600000.0
2008-06-16 21:45:00,81.311,81.388,81.311,81.363,216200000.0
2008-06-16 22:00:00,81.366,81.44,81.366,81.433,203600000.0
2008-06-16 22:15:00,81.414,81.451,81.4,81.431,193000000.0
2008-06-16 22:30:00,81.434,81.501,81.43,81.495,243800000.0
2008-06-16 22:45:00,81.487,81.511,81.397,81.475,207200000.0
2008-06-16 23:00:00,81.466,81.479,81.371,81.383,239400000.0
2008-06-16 23:15:00,81.384,81.422,81.364,81.413,187400000.0
2008-06-16 23:30:00,81.405,81.418,81.36,81.362,236600000.0
2008-06-16 23:45:00,81.346,81.42,81.309,81.397,175200000.0
2008-06-17 00:00:00,81.4,81.431,81.384,81.413,194400000.0
2008-06-17 00:15:00,81.424,81.446,81.331,81.362,247800000.0
2008-06-17 00:30:00,81.348,81.448,81.348,81.443,216400000.0
2008-06-17 00:45:00,81.439,81.446,81.385,81.441,223200000.0
2008-06-17 01:00:00,81.434,81.456,81.371,81.413,217400000.0
2008-06-17 01:15:00,81.429,81.436,81.393,81.414,207200000.0
2008-06-17 01:30:00,81.387,81.474,81.387,81.458,192800000.0
2008-06-17 01:45:00,81.467,81.526,81.432,81.501,197000000.0
2008-06-17 02:00:00,81.509,81.518,81.447,81.46,210000000.0
2008-06-17 02:15:00,81.466,81.496,81.4,81.459,192400000.0
2008-06-17 02:30:00,81.459,81.546,81.446,81.546,198200000.0
2008-06-17 02:45:00,81.554,81.568,81.436,81.512,176800000.0
2008-06-17 03:00:00,81.528,81.539,81.458,81.506,206000000.0
2008-06-17 03:15:00,81.516,81.536,81.447,81.467,199800000.0
2008-06-17 03:30:00,81.456,81.517,81.369,81.476,193000000.0
2008-06-17 03:45:00,81.49,81.497,81.376,81.434,189200000.0
2008-06-17 04:00:00,81.455,81.487,81.365,81.438,197800000.0
2008-06-17 04:15:00,81.449,81.505,81.392,81.458,198800000.0
2008-06-17 04:30:00,81.423,81.535,81.415,81.483,199400000.0
2008-06-17 04:45:00,81.467,81.488,81.437,81.449,203600000.0
2008-06-17 05:00:00,81.452,81.487,81.439,81.459,188800000.0
2008-06-17 05:15:00,81.451,81.491,81.441,81.462,199200000.0
2008-06-17 05:30:00,81.468,81.488,81.411,81.417,200800000.0
2008-06-17 05:45:00,81.416,81.503,81.399,81.432,201000000.0
2008-06-17 06:00:00,81.422,81.496,81.395,81.467,206200000.0
2008-06-17 06:15:00,81.414,81.49,81.4,81.427,200400000.0
2008-06-17 06:30:00,81.412,81.481,81.398,81.477,200400000.0
2008-06-17 06:45:00,81.467,81.549,81.46,81.523,203600000.0
2008-06-17 07:00:00,81.543,81.568,81.447,81.55,186800000.0
2008-06-17 07:15:00,81.539,81.539,81.434,81.521,219400000.0
2008-06-17 07:30:00,81.522,81.536,81.469,81.496,193200000.0
2008-06-17 07:45:00,81.495,81.604,81.493,81.587,204000000.0
2008-06-17 08:00:00,81.6,81.604,81.52,81.52,194800000.0
2008-06-17 08:15:00,81.526,81.56,81.491,81.537,206000000.0
2008-06-17 08:30:00,81.524,81.589,81.497,81.582,214200000.0
2008-06-17 08:45:00,81.574,81.595,81.491,81.502,206200000.0
2008-06-17 09:00:00,81.517,81.55,81.368,81.379,195200000.0
2008-06-17 09:15:00,81.382,81.461,81.263,81.393,192000000.0
2008-06-17 09:30:00,81.406,81.422,81.337,81.354,198200000.0
2008-06-17 09:45:00,81.383,81.543,81.383,81.484,210400000.0
2008-06-17 10:00:00,81.485,81.626,81.444,81.605,184800000.0
2008-06-17 10:15:00,81.602,81.652,81.567,81.637,186600000.0
2008-06-17 10:30:00,81.627,81.639,81.492,81.602,187000000.0
2008-06-17 10:45:00,81.603,81.644,81.53,81.574,196600000.0
2008-06-17 11:00:00,81.594,81.657,81.511,81.65,213600000.0
2008-06-17 11:15:00,81.652,81.66,81.552,81.636,202000000.0
2008-06-17 11:30:00,81.645,81.645,81.502,81.537,193000000.0
2008-06-17 11:45:00,81.516,81.595,81.472,81.594,200200000.0
2008-06-17 12:00:00,81.608,81.661,81.523,81.528,192400000.0
2008-06-17 12:15:00,81.518,81.584,81.508,81.541,209800000.0
2008-06-17 12:30:00,81.545,81.679,81.522,81.642,209800000.0
2008-06-17 12:45:00,81.649,81.689,81.628,81.662,202000000.0
2008-06-17 13:00:00,81.663,81.671,81.618,81.618,206400000.0
2008-06-17 13:15:00,81.635,81.635,81.507,81.593,212000000.0
2008-06-17 13:30:00,81.601,81.662,81.576,81.576,311200000.0
2008-06-17 13:45:00,81.578,81.605,81.523,81.587,281400000.0
2008-06-17 14:00:00,81.588,81.629,81.559,81.581,372200000.0
2008-06-17 14:15:00,81.587,81.677,81.579,81.622,326200000.0
2008-06-17 14:30:00,81.636,81.657,81.554,81.629,367800000.0
2008-06-17 14:45:00,81.641,81.661,81.546,81.653,267400000.0
2008-06-17 15:00:00,81.656,81.683,81.594,81.62,360400000.0
2008-06-17 15:15:00,81.589,81.622,81.437,81.518,459800000.0
2008-06-17 15:30:00,81.458,81.601,81.422,81.443,606600000.0
2008-06-17 15:45:00,81.444,81.461,81.261,81.323,385000000.0
2008-06-17 16:00:00,81.295,81.481,81.28,81.467,598800000.0
2008-06-17 16:15:00,81.465,81.527,81.464,81.515,441400000.0
2008-06-17 16:30:00,81.506,81.546,81.471,81.51,594000000.0
2008-06-17 16:45:00,81.503,81.515,81.426,81.43,572000000.0
2008-06-17 17:00:00,81.431,81.459,81.319,81.381,624600000.0
2008-06-17 17:15:00,81.392,81.456,81.368,81.421,403800000.0
2008-06-17 17:30:00,81.408,81.422,81.344,81.368,550200000.0
2008-06-17 17:45:00,81.352,81.412,81.342,81.396,610000000.0
2008-06-17 18:00:00,81.387,81.448,81.344,81.403,438200000.0
2008-06-17 18:15:00,81.402,81.432,81.377,81.377,529800000.0
2008-06-17 18:30:00,81.395,81.395,81.284,81.371,739600000.0
2008-06-17 18:45:00,81.383,81.413,81.329,81.364,340600000.0
2008-06-17 19:00:00,81.376,81.464,81.344,81.464,344800000.0
2008-06-17 19:15:00,81.458,81.589,81.411,81.576,289400000.0
2008-06-17 19:30:00,81.581,81.613,81.534,81.543,191800000.0
2008-06-17 19:45:00,81.548,81.576,81.504,81.519,222200000.0
2008-06-17 20:00:00,81.517,81.544,81.447,81.504,261600000.0
2008-06-17 20:15:00,81.484,81.575,81.484,81.551,265600000.0
2008-06-17 20:30:00,81.554,81.629,81.554,81.619,195800000.0
2008-06-17 20:45:00,81.63,81.632,81.58,81.594,208000000.0
2008-06-17 21:00:00,81.592,81.592,81.535,81.56,207200000.0
2008-06-17 21:15:00,81.565,81.588,81.5,81.521,225000000.0
2008-06-17 21:30:00,81.523,81.571,81.471,81.515,207800000.0
2008-06-17 21:45:00,81.531,81.567,81.5,81.5,217400000.0
2008-06-17 22:00:00,81.499,81.508,81.436,81.455,204400000.0
2008-06-17 22:15:00,81.45,81.471,81.415,81.431,192400000.0
2008-06-17 22:30:00,81.431,81.464,81.416,81.441,204000000.0
2008-06-17 22:45:00,81.439,81.538,81.416,81.467,205600000.0
2008-06-17 23:00:00,81.473,81.536,81.458,81.507,240400000.0
2008-06-17 23:15:00,81.507,81.563,81.489,81.542,188600000.0
2008-06-17 23:30:00,81.54,81.544,81.473,81.506,236800000.0
2008-06-17 23:45:00,81.502,81.566,81.418,81.558,190200000.0
2008-06-18 00:00:00,81.543,81.607,81.539,81.579,192400000.0
2008-06-18 00:15:00,81.588,81.588,81.534,81.586,248000000.0
2008-06-18 00:30:00,81.573,81.609,81.546,81.577,216800000.0
2008-06-18 00:45:00,81.592,81.639,81.559,81.595,213200000.0
2008-06-18 01:00:00,81.596,81.614,81.53,81.584,217800000.0
2008-06-18 01:15:00,81.573,81.619,81.506,81.595,206200000.0
2008-06-18 01:30:00,81.577,81.577,81.49,81.512,190200000.0
2008-06-18 01:45:00,81.504,81.6,81.496,81.59,204800000.0
2008-06-18 02:00:00,81.599,81.68,81.556,81.68,210600000.0
2008-06-18 02:15:00,81.679,81.694,81.566,81.644,193600000.0
2008-06-18 02:30:00,81.674,81.681,81.607,81.636,199400000.0
2008-06-18 02:45:00,81.628,81.648,81.525,81.612,176800000.0
2008-06-18 03:00:00,81.601,81.638,81.587,81.604,205200000.0
2008-06-18 03:15:00,81.606,81.613,81.528,81.536,200400000.0
2008-06-18 03:30:00,81.538,81.585,81.488,81.556,193400000.0
2008-06-18 03:45:00,81.567,81.573,81.532,81.559,188600000.0
2008-06-18 04:00:00,81.557,81.587,81.516,81.556,197600000.0
2008-06-18 04:15:00,81.555,81.562,81.51,81.512,198800000.0
2008-06-18 04:30:00,81.501,81.545,81.387,81.53,194400000.0
2008-06-18 04:45:00,81.532,81.556,81.502,81.53,204000000.0
2008-06-18 05:00:00,81.533,81.579,81.51,81.575,188400000.0
2008-06-18 05:15:00,81.568,81.6,81.549,81.589,199800000.0
2008-06-18 05:30:00,81.589,81.657,81.565,81.62,201600000.0
2008-06-18 05:45:00,81.617,81.638,81.537,81.601,202000000.0
2008-06-18 06:00:00,81.591,81.644,81.499,81.577,205800000.0
2008-06-18 06:15:00,81.563,81.591,81.544,81.572,200600000.0
2008-06-18 06:30:00,81.554,81.57,81.497,81.513,199800000.0
2008-06-18 06:45:00,81.499,81.529,81.467,81.526,202600000.0
2008-06-18 07:00:00,81.527,81.538,81.434,81.45,186800000.0
2008-06-18 07:15:00,81.441,81.487,81.44,81.445,220000000.0
2008-06-18 07:30:00,81.453,81.551,81.433,81.549,194400000.0
2008-06-18 07:45:00,81.537,81.56,81.485,81.538,201800000.0
2008-06-18 08:00:00,81.556,81.575,81.507,81.566,194800000.0
2008-06-18 08:15:00,81.56,81.599,81.517,81.591,205600000.0
2008-06-18 08:30:00,81.582,81.648,81.582,81.621,214400000.0
2008-06-18 08:45:00,81.623,81.671,81.588,81.599,206600000.0
2008-06-18 09:00:00,81.615,81.659,81.601,81.647,194600000.0
2008-06-18 09:15:00,81.635,81.722,81.626,81.697,192000000.0
2008-06-18 09:30:00,81.706,81.813,81.695,81.791,197600000.0
2008-06-18 09:45:00,81.799,81.8,81.67,81.713,211600000.0
2008-06-18 10:00:00,81.689,81.701,81.634,81.673,190800000.0
2008-06-18 10:15:00,81.669,81.713,81.604,81.646,187400000.0
2008-06-18 10:30:00,81.627,81.758,81.583,81.752,186000000.0
2008-06-18 10:45:00,81.743,81.763,81.655,81.72,198400000.0
2008-06-18 11:00:00,81.719,81.78,81.693,81.764,212800000.0
2008-06-18 11:15:00,81.743,81.764,81.714,81.735,202400000.0
2008-06-18 11:30:00,81.736,81.776,81.689,81.754,193600000.0
2008-06-18 11:45:00,81.751,81.768,81.698,81.702,201000000.0
2008-06-18 12:00:00,81.724,81.74,81.648,81.654,190600000.0
2008-06-18 12:15:00,81.665,81.678,81.57,81.676,210000000.0
2008-06-18 12:30:00,81.674,81.682,81.577,81.658,211200000.0
2008-06-18 12:45:00,81.685,81.72,81.622,81.678,200600000.0
2008-06-18 13:00:00,81.677,81.703,81.655,81.68,206400000.0
2008-06-18 13:15:00,81.703,81.713,81.616,81.712,209400000.0
2008-06-18 13:30:00,81.723,81.723,81.607,81.667,296800000.0
2008-06-18 13:45:00,81.672,81.7,81.61,81.637,284000000.0
2008-06-18 14:00:00,81.641,81.675,81.565,81.627,373600000.0
2008-06-18 14:15:00,81.626,81.673,81.583,81.673,327000000.0
2008-06-18 14:30:00,81.662,81.662,81.557,81.582,367800000.0
2008-06-18 14:45:00,81.594,81.618,81.558,81.589,268200000.0
2008-06-18 15:00:00,81.593,81.593,81.494,81.52,359800000.0
2008-06-18 15:15:00,81.509,81.55,81.447,81.537,456200000.0
2008-06-18 15:30:00,81.476,81.608,81.476,81.558,608200000.0
2008-06-18 15:45:00,81.557,81.562,81.479,81.562,383200000.0
2008-06-18 16:00:00,81.56,81.635,81.49,81.495,602600000.0
2008-06-18 16:15:00,81.503,81.567,81.492,81.508,440400000.0
2008-06-18 16:30:00,81.514,81.598,81.486,81.532,591000000.0
2008-06-18 16:45:00,81.517,81.57,81.468,81.57,570600000.0
2008-06-18 17:00:00,81.574,81.65,81.554,81.615,626400000.0
2008-06-18 17:15:00,81.606,81.657,81.591,81.611,402800000.0
2008-06-18 17:30:00,81.605,81.717,81.605,81.685,551200000.0
2008-06-18 17:45:00,81.691,81.717,81.618,81.656,612200000.0
2008-06-18 18:00:00,81.647,81.702,81.625,81.698,437200000.0
2008-06-18 18:15:00,81.7,81.713,81.591,81.625,529200000.0
2008-06-18 18:30:00,81.619,81.681,81.603,81.622,739000000.0
2008-06-18 18:45:00,81.618,81.621,81.537,81.59,341600000.0
2008-06-18 19:00:00,81.594,81.77,81.574,81.721,344400000.0
2008-06-18 19:15:00,81.712,81.723,81.615,81.672,287800000.0
2008-06-18 19:30:00,81.652,81.737,81.65,81.714,192400000.0
2008-06-18 19:45:00,81.714,81.714,81.657,81.698,222200000.0
2008-06-18 20:00:00,81.688,81.799,81.674,81.764,263200000.0
2008-06-18 20:15:00,81.751,81.79,81.724,81.751,263800000.0
2008-06-18 20:30:00,81.789,81.837,81.763,81.775,198200000.0
2008-06-18 20:45:00,81.773,81.819,81.762,81.807,205200000.0
2008-06-18 21:00:00,81.81,81.862,81.794,81.803,206000000.0
2008-06-18 21:15:00,81.818,81.859,81.771,81.812,225600000.0
2008-06-18 21:30:00,81.808,81.854,81.736,81.779,208400000.0
2008-06-18 21:45:00,81.783,81.792,81.73,81.751,216800000.0
2008-06-18 22:00:00,81.738,81.779,81.694,81.753,205200000.0
2008-06-18 22:15:00,81.75,81.823,81.742,81.808,193000000.0
2008-06-18 22:30:00,81.821,81.85,81.766,81.82,246800000.0
2008-06-18 22:45:00,81.815,81.871,81.772,81.84,205800000.0
2008-06-18 23:00:00,81.846,81.856,81.78,81.805,239400000.0
2008-06-18 23:15:00,81.78,81.825,81.752,81.775,188800000.0
2008-06-18 23:30:00,81.769,81.797,81.737,81.744,236200000.0
2008-06-18 23:45:00,81.747,81.8,81.634,81.767,165400000.0
2008-06-19 00:00:00,81.754,81.808,81.719,81.767,193600000.0
2008-06-19 00:15:00,81.764,81.764,81.701,81.737,247200000.0
2008-06-19 00:30:00,81.712,81.756,81.701,81.747,217200000.0
2008-06-19 00:45:00,81.734,81.789,81.731,81.769,222800000.0
2008-06-19 01:00:00,81.774,81.798,81.7,81.752,217000000.0
2008-06-19 01:15:00,81.757,81.757,81.684,81.701,206600000.0
2008-06-19 01:30:00,81.685,81.754,81.685,81.718,182400000.0
2008-06-19 01:45:00,81.718,81.764,81.675,81.708,197600000.0
2008-06-19 02:00:00,81.712,81.716,81.62,81.626,211200000.0
2008-06-19 02:15:00,81.608,81.672,81.541,81.659,192800000.0
2008-06-19 02:30:00,81.657,81.66,81.56,81.573,200400000.0
2008-06-19 02:45:00,81.581,81.643,81.519,81.642,178000000.0
2008-06-19 03:00:00,81.646,81.656,81.588,81.621,206000000.0
2008-06-19 03:15:00,81.593,81.632,81.583,81.617,199200000.0
2008-06-19 03:30:00,81.619,81.627,81.544,81.572,193400000.0
2008-06-19 03:45:00,81.574,81.632,81.574,81.61,188800000.0
2008-06-19 04:00:00,81.614,81.638,81.578,81.596,198200000.0
2008-06-19 04:15:00,81.603,81.638,81.579,81.622,185600000.0
2008-06-19 04:30:00,81.618,81.643,81.542,81.638,196600000.0
2008-06-19 04:45:00,81.628,81.657,81.606,81.649,204800000.0
2008-06-19 05:00:00,81.649,81.651,81.614,81.628,188200000.0
2008-06-19 05:15:00,81.615,81.637,81.574,81.61,199400000.0
2008-06-19 05:30:00,81.607,81.628,81.588,81.615,201600000.0
2008-06-19 05:45:00,81.612,81.642,81.552,81.612,201400000.0
2008-06-19 06:00:00,81.594,81.657,81.522,81.657,206000000.0
2008-06-19 06:15:00,81.656,81.696,81.642,81.652,199800000.0
2008-06-19 06:30:00,81.654,81.682,81.585,81.653,199400000.0
2008-06-19 06:45:00,81.632,81.682,81.622,81.659,202600000.0
2008-06-19 07:00:00,81.661,81.682,81.573,81.653,187000000.0
2008-06-19 07:15:00,81.652,81.655,81.543,81.57,219600000.0
2008-06-19 07:30:00,81.558,81.59,81.543,81.551,194400000.0
2008-06-19 07:45:00,81.56,81.569,81.503,81.563,202800000.0
2008-06-19 08:00:00,81.572,81.594,81.533,81.546,193400000.0
2008-06-19 08:15:00,81.546,81.594,81.478,81.489,206000000.0
2008-06-19 08:30:00,81.492,81.564,81.473,81.473,214200000.0
2008-06-19 08:45:00,81.471,81.513,81.411,81.435,206200000.0
2008-06-19 09:00:00,81.434,81.469,81.391,81.465,195400000.0
2008-06-19 09:15:00,81.466,81.478,81.416,81.416,192000000.0
2008-06-19 09:30:00,81.424,81.502,81.392,81.493,197200000.0
2008-06-19 09:45:00,81.506,81.538,81.316,81.426,210000000.0
2008-06-19 10:00:00,81.424,81.477,81.399,81.477,184400000.0
2008-06-19 10:15:00,81.493,81.536,81.422,81.526,185400000.0
2008-06-19 10:30:00,81.506,81.676,81.506,81.676,186600000.0
2008-06-19 10:45:00,81.666,81.724,81.595,81.655,197200000.0
2008-06-19 11:00:00,81.657,81.689,81.575,81.643,210800000.0
2008-06-19 11:15:00,81.642,81.674,81.607,81.619,199800000.0
2008-06-19 11:30:00,81.618,81.627,81.557,81.583,193200000.0
2008-06-19 11:45:00,81.582,81.625,81.522,81.611,201400000.0
2008-06-19 12:00:00,81.622,81.655,81.582,81.622,192000000.0
2008-06-19 12:15:00,81.637,81.646,81.552,81.563,209800000.0
2008-06-19 12:30:00,81.57,81.588,81.467,81.579,210600000.0
2008-06-19 12:45:00,81.583,81.705,81.558,81.693,201000000.0
2008-06-19 13:00:00,81.697,81.753,81.681,81.688,205200000.0
2008-06-19 13:15:00,81.704,81.768,81.631,81.734,211400000.0
2008-06-19 13:30:00,81.736,81.751,81.689,81.716,312400000.0
2008-06-19 13:45:00,81.727,81.814,81.719,81.737,283600000.0
2008-06-19 14:00:00,81.735,81.742,81.658,81.678,372600000.0
2008-06-19 14:15:00,81.675,81.807,81.67,81.807,325800000.0
2008-06-19 14:30:00,81.778,81.918,81.758,81.894,367400000.0
2008-06-19 14:45:00,81.886,81.91,81.843,81.849,267800000.0
2008-06-19 15:00:00,81.831,81.905,81.824,81.881,359800000.0
2008-06-19 15:15:00,81.885,81.958,81.794,81.883,458200000.0
2008-06-19 15:30:00,81.831,81.997,81.831,81.886,607000000.0
2008-06-19 15:45:00,81.899,81.946,81.881,81.897,383200000.0
2008-06-19 16:00:00,81.865,81.939,81.842,81.847,602600000.0
2008-06-19 16:15:00,81.831,82.022,81.813,81.964,442000000.0
2008-06-19 16:30:00,81.987,82.232,81.969,82.232,591800000.0
2008-06-19 16:45:00,82.24,82.257,82.177,82.23,572600000.0
2008-06-19 17:00:00,82.223,82.306,82.194,82.194,623800000.0
2008-06-19 17:15:00,82.192,82.223,82.133,82.174,401400000.0
2008-06-19 17:30:00,82.164,82.201,82.153,82.162,550000000.0
2008-06-19 17:45:00,82.155,82.214,82.153,82.21,612400000.0
2008-06-19 18:00:00,82.223,82.256,82.165,82.202,439200000.0
2008-06-19 18:15:00,82.215,82.267,82.205,82.24,530000000.0
2008-06-19 18:30:00,82.232,82.269,82.197,82.207,741000000.0
2008-06-19 18:45:00,82.221,82.235,82.151,82.178,341600000.0
2008-06-19 19:00:00,82.176,82.223,82.148,82.221,345400000.0
2008-06-19 19:15:00,82.222,82.257,82.18,82.209,290400000.0
2008-06-19 19:30:00,82.216,82.259,82.178,82.181,192200000.0
2008-06-19 19:45:00,82.181,82.204,82.162,82.189,222200000.0
2008-06-19 20:00:00,82.185,82.195,82.131,82.195,263200000.0
2008-06-19 20:15:00,82.172,82.256,82.145,82.248,263800000.0
2008-06-19 20:30:00,82.254,82.296,82.233,82.284,196800000.0
2008-06-19 20:45:00,82.292,82.292,82.203,82.21,209600000.0
2008-06-19 21:00:00,82.212,82.255,82.191,82.254,205600000.0
2008-06-19 21:15:00,82.252,82.276,82.212,82.221,224600000.0
2008-06-19 21:30:00,82.241,82.322,82.206,82.276,207800000.0
2008-06-19 21:45:00,82.281,82.301,82.215,82.278,218000000.0
2008-06-19 22:00:00,82.279,82.304,82.25,82.291,205400000.0
2008-06-19 22:15:00,82.289,82.313,82.275,82.285,193000000.0
2008-06-19 22:30:00,82.3,82.347,82.277,82.317,243000000.0
2008-06-19 22:45:00,82.327,82.378,82.309,82.32,206800000.0
2008-06-19 23:00:00,82.333,82.339,82.247,82.277,240400000.0
2008-06-19 23:15:00,82.252,82.3,82.208,82.228,198800000.0
2008-06-19 23:30:00,82.281,82.281,82.176,82.209,236800000.0
2008-06-19 23:45:00,82.197,82.228,82.114,82.193,200400000.0
2008-06-20 00:00:00,82.187,82.228,82.14,82.144,200200000.0
2008-06-20 00:15:00,82.15,82.188,82.053,82.054,248200000.0
2008-06-20 00:30:00,82.035,82.105,82.033,82.054,217400000.0
2008-06-20 00:45:00,82.038,82.047,82.005,82.031,224400000.0
2008-06-20 01:00:00,82.041,82.12,82.023,82.103,222400000.0
2008-06-20 01:15:00,82.097,82.142,82.076,82.077,207800000.0
2008-06-20 01:30:00,82.07,82.1,82.056,82.098,191600000.0
2008-06-20 01:45:00,82.089,82.189,82.08,82.129,197000000.0
2008-06-20 02:00:00,82.133,82.143,82.036,82.104,211600000.0
2008-06-20 02:15:00,82.106,82.137,81.98,82.079,191200000.0
2008-06-20 02:30:00,82.08,82.135,82.037,82.126,200000000.0
2008-06-20 02:45:00,82.134,82.17,82.001,82.131,175800000.0
2008-06-20 03:00:00,82.108,82.157,82.058,82.065,206200000.0
2008-06-20 03:15:00,82.058,82.12,82.046,82.12,200800000.0
2008-06-20 03:30:00,82.101,82.113,82.04,82.079,193400000.0
2008-06-20 03:45:00,82.076,82.108,82.066,82.095,188600000.0
2008-06-20 04:00:00,82.096,82.128,82.079,82.11,199200000.0
2008-06-20 04:15:00,82.114,82.114,82.061,82.075,185000000.0
2008-06-20 04:30:00,82.074,82.158,82.001,82.144,188800000.0
2008-06-20 04:45:00,82.137,82.164,82.095,82.109,203000000.0
2008-06-20 05:00:00,82.09,82.148,82.087,82.125,188200000.0
2008-06-20 05:15:00,82.115,82.157,82.09,82.14,200200000.0
2008-06-20 05:30:00,82.141,82.16,82.105,82.105,176000000.0
2008-06-20 05:45:00,82.11,82.12,82.023,82.091,201400000.0
2008-06-20 06:00:00,82.086,82.111,81.99,82.111,206400000.0
2008-06-20 06:15:00,82.096,82.176,82.085,82.148,200000000.0
2008-06-20 06:30:00,82.139,82.142,82.086,82.133,199800000.0
2008-06-20 06:45:00,82.126,82.167,82.098,82.147,203200000.0
2008-06-20 07:00:00,82.16,82.191,82.075,82.167,185200000.0
2008-06-20 07:15:00,82.17,82.182,82.131,82.155,219000000.0
2008-06-20 07:30:00,82.148,82.174,82.12,82.13,193000000.0
2008-06-20 07:45:00,82.135,82.187,82.11,82.163,203200000.0
2008-06-20 08:00:00,82.185,82.198,82.141,82.198,195000000.0
2008-06-20 08:15:00,82.197,82.21,82.133,82.189,207200000.0
2008-06-20 08:30:00,82.191,82.247,82.154,82.242,214800000.0
2008-06-20 08:45:00,82.238,82.246,82.129,82.17,205200000.0
2008-06-20 09:00:00,82.16,82.16,82.043,82.126,194600000.0
2008-06-20 09:15:00,82.125,82.153,82.084,82.133,192000000.0
2008-06-20 09:30:00,82.126,82.126,82.015,82.037,199000000.0
2008-06-20 09:45:00,82.042,82.125,82.024,82.119,211800000.0
2008-06-20 10:00:00,82.118,82.191,82.096,82.163,184200000.0
2008-06-20 10:15:00,82.166,82.19,82.124,82.156,187600000.0
2008-06-20 10:30:00,82.142,82.211,82.024,82.195,186600000.0
2008-06-20 10:45:00,82.177,82.177,82.005,82.095,197000000.0
2008-06-20 11:00:00,82.108,82.143,82.027,82.071,208400000.0
2008-06-20 11:15:00,82.066,82.12,82.046,82.103,202000000.0
2008-06-20 11:30:00,82.094,82.135,82.054,82.127,193600000.0
2008-06-20 11:45:00,82.121,82.125,82.001,82.061,201400000.0
2008-06-20 12:00:00,82.079,82.179,82.054,82.158,191200000.0
2008-06-20 12:15:00,82.166,82.175,82.1,82.152,209400000.0
2008-06-20 12:30:00,82.135,82.152,82.024,82.133,209400000.0
2008-06-20 12:45:00,82.137,82.144,82.041,82.113,201400000.0
2008-06-20 13:00:00,82.104,82.126,82.021,82.064,205200000.0
2008-06-20 13:15:00,82.074,82.093,81.962,82.052,210000000.0
2008-06-20 13:30:00,82.075,82.1,82.014,82.066,312400000.0
2008-06-20 13:45:00,82.057,82.15,82.048,82.134,283200000.0
2008-06-20 14:00:00,82.12,82.12,81.993,82.056,372200000.0
2008-06-20 14:15:00,82.059,82.084,82.002,82.084,325600000.0
2008-06-20 14:30:00,82.066,82.087,81.982,81.994,368400000.0
2008-06-20 14:45:00,81.987,82.045,81.931,82.009,267000000.0
2008-06-20 15:00:00,82.014,82.069,81.96,82.069,357600000.0
2008-06-20 15:15:00,82.074,82.091,81.935,82.021,459200000.0
2008-06-20 15:30:00,81.97,82.096,81.932,81.944,608800000.0
2008-06-20 15:45:00,81.937,82.025,81.928,81.935,384800000.0
2008-06-20 16:00:00,81.926,81.968,81.838,81.943,600600000.0
2008-06-20 16:15:00,81.943,82.001,81.899,81.932,442600000.0
2008-06-20 16:30:00,81.921,81.921,81.785,81.798,590400000.0
2008-06-20 16:45:00,81.822,81.912,81.78,81.784,571400000.0
2008-06-20 17:00:00,81.752,81.845,81.752,81.837,625800000.0
2008-06-20 17:15:00,81.84,81.878,81.827,81.841,400800000.0
2008-06-20 17:30:00,81.816,81.861,81.816,81.846,549600000.0
2008-06-20 17:45:00,81.836,81.885,81.823,81.87,611400000.0
2008-06-20 18:00:00,81.866,81.917,81.856,81.9,439000000.0
2008-06-20 18:15:00,81.898,81.912,81.741,81.791,532000000.0
2008-06-20 18:30:00,81.784,81.821,81.744,81.807,738000000.0
2008-06-20 18:45:00,81.805,81.856,81.775,81.795,341200000.0
2008-06-20 19:00:00,81.789,81.858,81.751,81.759,345400000.0
2008-06-20 19:15:00,81.798,81.809,81.717,81.744,288800000.0
2008-06-20 19:30:00,81.737,81.739,81.675,81.675,192400000.0
2008-06-20 19:45:00,81.673,81.7,81.636,81.662,222200000.0
2008-06-20 20:00:00,81.645,81.705,81.606,81.66,264400000.0
2008-06-20 20:15:00,81.652,81.738,81.635,81.721,266000000.0
2008-06-20 20:30:00,81.723,81.732,81.596,81.645,196200000.0
2008-06-20 20:45:00,81.643,81.655,81.574,81.583,204000000.0
2008-06-20 21:00:00,81.581,81.581,81.495,81.525,205600000.0
2008-06-20 21:15:00,81.529,81.595,81.524,81.584,226400000.0
2008-06-20 21:30:00,81.587,81.648,81.524,81.648,206600000.0
2008-06-20 21:45:00,81.656,81.663,81.6,81.606,217000000.0
2008-06-20 22:00:00,81.605,81.632,81.558,81.628,204600000.0
2008-06-20 22:15:00,81.636,81.656,81.536,81.594,180800000.0
2008-06-20 22:30:00,81.6,81.653,81.564,81.595,243000000.0
2008-06-20 22:45:00,81.587,81.638,81.587,81.638,204400000.0
2008-06-22 23:00:00,81.483,81.528,81.468,81.468,239800000.0
2008-06-22 23:15:00,81.616,81.616,81.409,81.48,195600000.0
2008-06-22 23:30:00,81.472,81.542,81.465,81.535,222400000.0
2008-06-22 23:45:00,81.527,81.545,81.396,81.484,177400000.0
2008-06-23 00:00:00,81.493,81.631,81.488,81.61,192400000.0
2008-06-23 00:15:00,81.609,81.681,81.605,81.636,247800000.0
2008-06-23 00:30:00,81.623,81.758,81.62,81.758,217800000.0
2008-06-23 00:45:00,81.757,81.762,81.658,81.68,223600000.0
2008-06-23 01:00:00,81.682,81.705,81.596,81.678,217200000.0
2008-06-23 01:15:00,81.67,81.805,81.625,81.788,208400000.0
2008-06-23 01:30:00,81.796,81.883,81.744,81.854,195200000.0
2008-06-23 01:45:00,81.859,82.003,81.824,81.824,197800000.0
2008-06-23 02:00:00,81.84,81.885,81.829,81.846,196600000.0
2008-06-23 02:15:00,81.863,81.904,81.849,81.861,182800000.0
2008-06-23 02:30:00,81.856,81.873,81.778,81.815,208200000.0
2008-06-23 02:45:00,81.813,81.895,81.791,81.86,218400000.0
2008-06-23 03:00:00,81.861,81.869,81.784,81.793,223400000.0
2008-06-23 03:15:00,81.799,81.827,81.746,81.749,215800000.0
2008-06-23 03:30:00,81.757,81.793,81.733,81.782,248400000.0
2008-06-23 03:45:00,81.78,81.804,81.744,81.8,193600000.0
2008-06-23 04:00:00,81.785,81.831,81.73,81.792,185000000.0
2008-06-23 04:15:00,81.792,81.8,81.751,81.759,234400000.0
2008-06-23 04:30:00,81.776,81.82,81.747,81.815,187600000.0
2008-06-23 04:45:00,81.824,81.827,81.755,81.783,239800000.0
2008-06-23 05:00:00,81.781,81.805,81.713,81.739,206600000.0
2008-06-23 05:15:00,81.727,81.832,81.727,81.812,243800000.0
2008-06-23 05:30:00,81.811,81.824,81.766,81.817,193000000.0
2008-06-23 05:45:00,81.817,81.817,81.747,81.782,204200000.0
2008-06-23 06:00:00,81.778,81.817,81.765,81.811,217400000.0
2008-06-23 06:15:00,81.801,81.837,81.714,81.809,206600000.0
2008-06-23 06:30:00,81.812,81.856,81.808,81.854,226000000.0
2008-06-23 06:45:00,81.851,81.893,81.807,81.835,206000000.0
2008-06-23 07:00:00,81.83,81.867,81.785,81.827,199200000.0
2008-06-23 07:15:00,81.825,81.863,81.822,81.85,195600000.0
2008-06-23 07:30:00,81.851,81.876,81.803,81.858,266600000.0
2008-06-23 07:45:00,81.856,81.862,81.761,81.765,262600000.0
2008-06-23 08:00:00,81.761,81.817,81.753,81.801,221000000.0
2008-06-23 08:15:00,81.803,81.877,81.799,81.84,192400000.0
2008-06-23 08:30:00,81.862,81.862,81.777,81.794,289800000.0
2008-06-23 08:45:00,81.803,81.834,81.744,81.758,345600000.0
2008-06-23 09:00:00,81.765,81.825,81.723,81.74,341200000.0
2008-06-23 09:15:00,81.734,81.775,81.676,81.763,739000000.0
2008-06-23 09:30:00,81.767,81.812,81.732,81.77,531600000.0
2008-06-23 09:45:00,81.782,81.827,81.76,81.815,437800000.0
2008-06-23 10:00:00,81.827,81.827,81.648,81.689,611000000.0
2008-06-23 10:15:00,81.689,81.779,81.671,81.755,549400000.0
2008-06-23 10:30:00,81.774,81.882,81.738,81.854,403400000.0
2008-06-23 10:45:00,81.855,81.855,81.784,81.803,623000000.0
2008-06-23 11:00:00,81.805,81.817,81.732,81.763,572800000.0
2008-06-23 11:15:00,81.762,81.831,81.725,81.817,591400000.0
2008-06-23 11:30:00,81.824,81.872,81.792,81.825,438600000.0
2008-06-23 11:45:00,81.82,81.821,81.717,81.751,600200000.0
2008-06-23 12:00:00,81.763,81.772,81.69,81.714,385400000.0
2008-06-23 12:15:00,81.712,81.736,81.6,81.6,608000000.0
2008-06-23 12:30:00,81.706,81.72,81.616,81.713,456800000.0
2008-06-23 12:45:00,81.709,81.72,81.668,81.668,361600000.0
2008-06-23 13:00:00,81.652,81.671,81.608,81.643,268200000.0
2008-06-23 13:15:00,81.648,81.685,81.551,81.601,368000000.0
2008-06-23 13:30:00,81.613,81.698,81.607,81.62,325600000.0
2008-06-23 13:45:00,81.62,81.778,81.61,81.775,373200000.0
2008-06-23 14:00:00,81.806,81.82,81.743,81.765,283400000.0
2008-06-23 14:15:00,81.774,81.826,81.702,81.741,311600000.0
2008-06-23 14:30:00,81.741,81.75,81.641,81.69,211000000.0
2008-06-23 14:45:00,81.672,81.739,81.641,81.696,205800000.0
2008-06-23 15:00:00,81.681,81.689,81.592,81.611,201400000.0
2008-06-23 15:15:00,81.598,81.612,81.505,81.575,211400000.0
2008-06-23 15:30:00,81.576,81.579,81.506,81.558,208800000.0
2008-06-23 15:45:00,81.555,81.624,81.526,81.624,192000000.0
2008-06-23 16:00:00,81.637,81.652,81.557,81.608,202400000.0
2008-06-23 16:15:00,81.609,81.643,81.572,81.591,193400000.0
2008-06-23 16:30:00,81.586,81.644,81.57,81.616,202800000.0
2008-06-23 16:45:00,81.621,81.675,81.562,81.616,210800000.0
2008-06-23 17:00:00,81.606,81.644,81.524,81.569,200000000.0
2008-06-23 17:15:00,81.572,81.654,81.489,81.599,187600000.0
2008-06-23 17:30:00,81.617,81.644,81.575,81.618,185800000.0
2008-06-23 17:45:00,81.606,81.627,81.559,81.568,185000000.0
2008-06-23 18:00:00,81.56,81.642,81.474,81.607,211000000.0
2008-06-23 18:15:00,81.6,81.68,81.562,81.645,198200000.0
2008-06-23 18:30:00,81.64,81.698,81.64,81.69,191400000.0
2008-06-23 18:45:00,81.692,81.723,81.63,81.692,195800000.0
2008-06-23 19:00:00,81.686,81.695,81.619,81.636,206400000.0
2008-06-23 19:15:00,81.643,81.669,81.622,81.638,214200000.0
2008-06-23 19:30:00,81.635,81.674,81.613,81.648,205000000.0
2008-06-23 19:45:00,81.65,81.65,81.586,81.63,192200000.0
2008-06-23 20:00:00,81.637,81.648,81.589,81.607,203400000.0
2008-06-23 20:15:00,81.615,81.641,81.582,81.588,193400000.0
2008-06-23 20:30:00,81.585,81.626,81.574,81.596,219600000.0
2008-06-23 20:45:00,81.589,81.602,81.447,81.538,187000000.0
2008-06-23 21:00:00,81.551,81.649,81.53,81.636,204000000.0
2008-06-23 21:15:00,81.657,81.698,81.611,81.643,199600000.0
2008-06-23 21:30:00,81.638,81.664,81.613,81.634,200400000.0
2008-06-23 21:45:00,81.648,81.66,81.566,81.598,205200000.0
2008-06-23 22:00:00,81.61,81.677,81.574,81.668,201600000.0
2008-06-23 22:15:00,81.668,81.685,81.625,81.667,201400000.0
2008-06-23 22:30:00,81.67,81.706,81.641,81.691,199400000.0
2008-06-23 22:45:00,81.698,81.71,81.65,81.67,188200000.0
2008-06-23 23:00:00,81.675,81.697,81.578,81.627,204200000.0
2008-06-23 23:15:00,81.635,81.696,81.578,81.64,188800000.0
2008-06-23 23:30:00,81.657,81.725,81.656,81.667,198400000.0
2008-06-23 23:45:00,81.659,81.733,81.616,81.616,198200000.0
2008-06-24 00:00:00,81.578,81.667,81.578,81.605,188600000.0
2008-06-24 00:15:00,81.604,81.647,81.565,81.617,193000000.0
2008-06-24 00:30:00,81.609,81.653,81.594,81.632,199800000.0
2008-06-24 00:45:00,81.623,81.69,81.616,81.664,204000000.0
2008-06-24 01:00:00,81.668,81.717,81.545,81.664,177600000.0
2008-06-24 01:15:00,81.655,81.685,81.616,81.623,198200000.0
2008-06-24 01:30:00,81.605,81.647,81.535,81.634,193000000.0
2008-06-24 01:45:00,81.657,81.693,81.599,81.67,210800000.0
2008-06-24 02:00:00,81.668,81.707,81.642,81.676,199400000.0
2008-06-24 02:15:00,81.697,81.763,81.694,81.697,184000000.0
2008-06-24 02:30:00,81.71,81.737,81.686,81.699,207400000.0
2008-06-24 02:45:00,81.695,81.76,81.67,81.747,217600000.0
2008-06-24 03:00:00,81.725,81.763,81.695,81.699,224400000.0
2008-06-24 03:15:00,81.713,81.785,81.687,81.751,217600000.0
2008-06-24 03:30:00,81.763,81.765,81.655,81.673,247800000.0
2008-06-24 03:45:00,81.679,81.692,81.612,81.652,192400000.0
2008-06-24 04:00:00,81.654,81.767,81.552,81.753,203400000.0
2008-06-24 04:15:00,81.753,81.776,81.691,81.744,235800000.0
2008-06-24 04:30:00,81.754,81.781,81.697,81.726,184400000.0
2008-06-24 04:45:00,81.733,81.764,81.718,81.737,239400000.0
2008-06-24 05:00:00,81.732,81.749,81.701,81.721,202000000.0
2008-06-24 05:15:00,81.722,81.756,81.716,81.739,247800000.0
2008-06-24 05:30:00,81.727,81.742,81.673,81.721,190600000.0
2008-06-24 05:45:00,81.721,81.762,81.688,81.759,204600000.0
2008-06-24 06:00:00,81.745,81.753,81.685,81.721,217600000.0
2008-06-24 06:15:00,81.724,81.726,81.62,81.694,208400000.0
2008-06-24 06:30:00,81.695,81.709,81.635,81.651,224400000.0
2008-06-24 06:45:00,81.648,81.68,81.612,81.673,205000000.0
2008-06-24 07:00:00,81.677,81.7,81.626,81.657,214800000.0
2008-06-24 07:15:00,81.654,81.671,81.621,81.64,196800000.0
2008-06-24 07:30:00,81.638,81.675,81.61,81.654,265600000.0
2008-06-24 07:45:00,81.651,81.763,81.59,81.763,255400000.0
2008-06-24 08:00:00,81.757,81.818,81.703,81.804,222600000.0
2008-06-24 08:15:00,81.793,81.815,81.735,81.773,192400000.0
2008-06-24 08:30:00,81.762,81.846,81.702,81.833,288400000.0
2008-06-24 08:45:00,81.843,81.883,81.777,81.86,345200000.0
2008-06-24 09:00:00,81.858,81.885,81.802,81.816,340800000.0
2008-06-24 09:15:00,81.817,81.843,81.772,81.801,738600000.0
2008-06-24 09:30:00,81.814,81.829,81.742,81.797,532000000.0
2008-06-24 09:45:00,81.776,81.784,81.722,81.725,436600000.0
2008-06-24 10:00:00,81.718,81.783,81.717,81.742,611600000.0
2008-06-24 10:15:00,81.75,81.793,81.732,81.789,551000000.0
2008-06-24 10:30:00,81.794,81.794,81.715,81.741,402600000.0
2008-06-24 10:45:00,81.733,81.825,81.733,81.816,625600000.0
2008-06-24 11:00:00,81.828,81.874,81.751,81.793,572200000.0
2008-06-24 11:15:00,81.794,81.812,81.765,81.804,591000000.0
2008-06-24 11:30:00,81.803,81.803,81.662,81.687,441200000.0
2008-06-24 11:45:00,81.676,81.735,81.605,81.669,602400000.0
2008-06-24 12:00:00,81.667,81.715,81.638,81.685,384600000.0
2008-06-24 12:15:00,81.678,81.696,81.506,81.531,608600000.0
2008-06-24 12:30:00,81.62,81.693,81.536,81.649,460800000.0
2008-06-24 12:45:00,81.637,81.692,81.564,81.564,359800000.0
2008-06-24 13:00:00,81.556,81.603,81.523,81.554,269000000.0
2008-06-24 13:15:00,81.564,81.671,81.533,81.56,367200000.0
2008-06-24 13:30:00,81.547,81.582,81.493,81.518,323400000.0
2008-06-24 13:45:00,81.517,81.611,81.511,81.609,371400000.0
2008-06-24 14:00:00,81.603,81.644,81.548,81.608,283000000.0
2008-06-24 14:15:00,81.588,81.606,81.555,81.58,310600000.0
2008-06-24 14:30:00,81.574,81.609,81.484,81.577,211000000.0
2008-06-24 14:45:00,81.555,81.59,81.519,81.55,206400000.0
2008-06-24 15:00:00,81.542,81.627,81.542,81.605,199800000.0
2008-06-24 15:15:00,81.592,81.592,81.475,81.567,210400000.0
2008-06-24 15:30:00,81.569,81.601,81.52,81.569,208400000.0
2008-06-24 15:45:00,81.576,81.647,81.555,81.647,190800000.0
2008-06-24 16:00:00,81.566,81.566,81.408,81.501,201600000.0
2008-06-24 16:15:00,81.502,81.511,81.449,81.494,193800000.0
2008-06-24 16:30:00,81.496,81.518,81.45,81.507,207400000.0
2008-06-24 16:45:00,81.517,81.687,81.51,81.687,208400000.0
2008-06-24 17:00:00,81.694,81.714,81.567,81.677,197000000.0
2008-06-24 17:15:00,81.692,81.774,81.658,81.697,185400000.0
2008-06-24 17:30:00,81.696,81.768,81.671,81.745,187200000.0
2008-06-24 17:45:00,81.755,81.823,81.749,81.798,194000000.0
2008-06-24 18:00:00,81.791,81.892,81.683,81.826,209800000.0
2008-06-24 18:15:00,81.823,81.908,81.801,81.906,198200000.0
2008-06-24 18:30:00,81.877,81.945,81.852,81.885,191400000.0
2008-06-24 18:45:00,81.886,81.919,81.833,81.851,195200000.0
2008-06-24 19:00:00,81.854,81.862,81.79,81.79,206600000.0
2008-06-24 19:15:00,81.792,81.793,81.717,81.758,213000000.0
2008-06-24 19:30:00,81.758,81.778,81.726,81.765,205600000.0
2008-06-24 19:45:00,81.763,81.83,81.751,81.821,195200000.0
2008-06-24 20:00:00,81.831,81.841,81.751,81.777,202600000.0
2008-06-24 20:15:00,81.777,81.827,81.766,81.805,191800000.0
2008-06-24 20:30:00,81.805,81.811,81.758,81.782,219600000.0
2008-06-24 20:45:00,81.777,81.823,81.693,81.787,186000000.0
2008-06-24 21:00:00,81.79,81.805,81.717,81.717,201200000.0
2008-06-24 21:15:00,81.741,81.787,81.704,81.732,199000000.0
2008-06-24 21:30:00,81.752,81.752,81.643,81.643,196000000.0
2008-06-24 21:45:00,81.655,81.677,81.547,81.627,206800000.0
2008-06-24 22:00:00,81.636,81.68,81.553,81.67,201000000.0
2008-06-24 22:15:00,81.672,81.717,81.655,81.691,201800000.0
2008-06-24 22:30:00,81.688,81.698,81.637,81.692,199400000.0
2008-06-24 22:45:00,81.732,81.756,81.663,81.681,188600000.0
2008-06-24 23:00:00,81.676,81.837,81.656,81.837,192400000.0
2008-06-24 23:15:00,81.807,81.814,81.716,81.779,192600000.0
2008-06-24 23:30:00,81.815,81.835,81.762,81.802,195200000.0
2008-06-24 23:45:00,81.794,81.815,81.779,81.789,198800000.0
2008-06-25 00:00:00,81.801,81.801,81.699,81.716,188800000.0
2008-06-25 00:15:00,81.719,81.763,81.662,81.707,180200000.0
2008-06-25 00:30:00,81.691,81.758,81.682,81.75,200200000.0
2008-06-25 00:45:00,81.746,81.825,81.714,81.797,206400000.0
2008-06-25 01:00:00,81.794,81.821,81.698,81.777,177400000.0
2008-06-25 01:15:00,81.76,81.79,81.747,81.777,199400000.0
2008-06-25 01:30:00,81.769,81.791,81.676,81.754,192400000.0
2008-06-25 01:45:00,81.791,81.876,81.754,81.869,210400000.0
2008-06-25 02:00:00,81.865,81.881,81.813,81.843,196600000.0
2008-06-25 02:15:00,81.836,81.852,81.776,81.791,184000000.0
2008-06-25 02:30:00,81.798,81.814,81.754,81.774,208400000.0
2008-06-25 02:45:00,81.775,81.813,81.702,81.707,218800000.0
2008-06-25 03:00:00,81.71,81.752,81.691,81.711,224000000.0
2008-06-25 03:15:00,81.701,81.725,81.625,81.67,216800000.0
2008-06-25 03:30:00,81.684,81.684,81.629,81.66,247600000.0
2008-06-25 03:45:00,81.662,81.708,81.635,81.652,193000000.0
2008-06-25 04:00:00,81.648,81.699,81.524,81.686,203000000.0
2008-06-25 04:15:00,81.694,81.73,81.665,81.672,236200000.0
2008-06-25 04:30:00,81.677,81.693,81.634,81.65,188000000.0
2008-06-25 04:45:00,81.681,81.718,81.659,81.695,224200000.0
2008-06-25 05:00:00,81.69,81.716,81.663,81.685,199200000.0
2008-06-25 05:15:00,81.682,81.692,81.639,81.661,243200000.0
2008-06-25 05:30:00,81.659,81.685,81.629,81.648,192400000.0
2008-06-25 05:45:00,81.652,81.669,81.622,81.643,203600000.0
2008-06-25 06:00:00,81.611,81.654,81.611,81.632,216600000.0
2008-06-25 06:15:00,81.632,81.637,81.532,81.637,206800000.0
2008-06-25 06:30:00,81.632,81.667,81.605,81.621,224200000.0
2008-06-25 06:45:00,81.622,81.65,81.554,81.585,206400000.0
2008-06-25 07:00:00,81.594,81.631,81.553,81.616,211400000.0
2008-06-25 07:15:00,81.625,81.632,81.572,81.6,195600000.0
2008-06-25 07:30:00,81.592,81.64,81.568,81.568,265000000.0
2008-06-25 07:45:00,81.581,81.596,81.526,81.595,255800000.0
2008-06-25 08:00:00,81.604,81.607,81.522,81.585,220600000.0
2008-06-25 08:15:00,81.592,81.602,81.537,81.568,192400000.0
2008-06-25 08:30:00,81.569,81.613,81.519,81.583,289800000.0
2008-06-25 08:45:00,81.574,81.575,81.456,81.461,351000000.0
2008-06-25 09:00:00,81.476,81.514,81.419,81.509,341600000.0
2008-06-25 09:15:00,81.507,81.561,81.496,81.561,736200000.0
2008-06-25 09:30:00,81.564,81.668,81.527,81.636,529600000.0
2008-06-25 09:45:00,81.637,81.668,81.534,81.58,438000000.0
2008-06-25 10:00:00,81.564,81.735,81.553,81.722,612400000.0
2008-06-25 10:15:00,81.718,81.726,81.598,81.621,549400000.0
2008-06-25 10:30:00,81.635,81.675,81.587,81.607,401400000.0
2008-06-25 10:45:00,81.605,81.663,81.586,81.634,625800000.0
2008-06-25 11:00:00,81.628,81.659,81.6,81.648,573200000.0
2008-06-25 11:15:00,81.653,81.656,81.601,81.649,592600000.0
2008-06-25 11:30:00,81.655,81.666,81.617,81.62,441600000.0
2008-06-25 11:45:00,81.615,81.664,81.603,81.64,602600000.0
2008-06-25 12:00:00,81.643,81.663,81.607,81.661,383200000.0
2008-06-25 12:15:00,81.651,81.695,81.528,81.543,608600000.0
2008-06-25 12:30:00,81.629,81.671,81.545,81.639,455800000.0
2008-06-25 12:45:00,81.64,81.653,81.579,81.579,360800000.0
2008-06-25 13:00:00,81.57,81.647,81.559,81.632,268200000.0
2008-06-25 13:15:00,81.625,81.677,81.595,81.665,366000000.0
2008-06-25 13:30:00,81.652,81.7,81.622,81.666,326400000.0
2008-06-25 13:45:00,81.631,81.723,81.627,81.714,372000000.0
2008-06-25 14:00:00,81.707,81.707,81.627,81.654,282600000.0
2008-06-25 14:15:00,81.656,81.672,81.618,81.664,311200000.0
2008-06-25 14:30:00,81.66,81.683,81.579,81.678,211400000.0
2008-06-25 14:45:00,81.671,81.703,81.635,81.673,205200000.0
2008-06-25 15:00:00,81.683,81.695,81.605,81.64,199800000.0
2008-06-25 15:15:00,81.636,81.686,81.569,81.642,211600000.0
2008-06-25 15:30:00,81.637,81.691,81.623,81.678,209400000.0
2008-06-25 15:45:00,81.685,81.705,81.647,81.676,192000000.0
2008-06-25 16:00:00,81.674,81.76,81.654,81.749,200800000.0
2008-06-25 16:15:00,81.722,81.792,81.719,81.775,192800000.0
2008-06-25 16:30:00,81.755,81.84,81.748,81.808,198600000.0
2008-06-25 16:45:00,81.804,81.847,81.727,81.804,210000000.0
2008-06-25 17:00:00,81.799,81.819,81.696,81.789,198600000.0
2008-06-25 17:15:00,81.797,81.858,81.755,81.789,187800000.0
2008-06-25 17:30:00,81.793,81.875,81.782,81.838,187200000.0
2008-06-25 17:45:00,81.841,81.88,81.804,81.859,186000000.0
2008-06-25 18:00:00,81.848,81.866,81.761,81.841,210400000.0
2008-06-25 18:15:00,81.833,81.852,81.761,81.845,198800000.0
2008-06-25 18:30:00,81.854,81.869,81.804,81.827,190800000.0
2008-06-25 18:45:00,81.816,81.863,81.811,81.843,195600000.0
2008-06-25 19:00:00,81.827,81.877,81.795,81.795,204400000.0
2008-06-25 19:15:00,81.811,81.83,81.775,81.803,214800000.0
2008-06-25 19:30:00,81.811,81.816,81.771,81.786,205800000.0
2008-06-25 19:45:00,81.784,81.811,81.758,81.8,176400000.0
2008-06-25 20:00:00,81.797,81.911,81.7,81.781,202000000.0
2008-06-25 20:15:00,81.799,81.883,81.733,81.733,192800000.0
2008-06-25 20:30:00,81.735,81.762,81.697,81.751,219800000.0
2008-06-25 20:45:00,81.758,81.831,81.669,81.811,186000000.0
2008-06-25 21:00:00,81.816,81.898,81.794,81.8,204200000.0
2008-06-25 21:15:00,81.787,81.82,81.722,81.755,200400000.0
2008-06-25 21:30:00,81.755,81.8,81.701,81.759,202000000.0
2008-06-25 21:45:00,81.768,81.771,81.608,81.731,210400000.0
2008-06-25 22:00:00,81.746,81.816,81.728,81.794,201000000.0
2008-06-25 22:15:00,81.798,81.825,81.746,81.821,201800000.0
2008-06-25 22:30:00,81.83,81.872,81.769,81.834,198800000.0
2008-06-25 22:45:00,81.843,81.925,81.773,81.907,188800000.0
2008-06-25 23:00:00,81.891,81.95,81.837,81.875,205200000.0
2008-06-25 23:15:00,81.873,81.902,81.724,81.881,186800000.0
2008-06-25 23:30:00,81.875,81.875,81.769,81.836,191800000.0
2008-06-25 23:45:00,81.822,81.838,81.745,81.795,197000000.0
2008-06-26 00:00:00,81.808,81.808,81.697,81.766,189200000.0
2008-06-26 00:15:00,81.771,81.822,81.706,81.771,192800000.0
2008-06-26 00:30:00,81.753,81.869,81.744,81.758,199200000.0
2008-06-26 00:45:00,81.661,81.677,81.559,81.572,207400000.0
2008-06-26 01:00:00,81.578,81.589,81.439,81.542,178000000.0
2008-06-26 01:15:00,81.553,81.619,81.548,81.603,200000000.0
2008-06-26 01:30:00,81.602,81.632,81.517,81.61,193000000.0
2008-06-26 01:45:00,81.611,81.621,81.552,81.589,210000000.0
2008-06-26 02:00:00,81.583,81.663,81.571,81.632,198200000.0
2008-06-26 02:15:00,81.627,81.665,81.624,81.656,190400000.0
2008-06-26 02:30:00,81.668,81.712,81.633,81.674,208200000.0
2008-06-26 02:45:00,81.679,81.757,81.652,81.741,216400000.0
2008-06-26 03:00:00,81.739,81.776,81.699,81.758,223400000.0
2008-06-26 03:15:00,81.761,81.777,81.701,81.727,218000000.0
2008-06-26 03:30:00,81.733,81.733,81.657,81.719,247400000.0
2008-06-26 03:45:00,81.721,81.753,81.696,81.706,192800000.0
2008-06-26 04:00:00,81.712,81.748,81.622,81.73,202000000.0
2008-06-26 04:15:00,81.737,81.768,81.72,81.74,237000000.0
2008-06-26 04:30:00,81.75,81.767,81.72,81.74,187600000.0
2008-06-26 04:45:00,81.734,81.771,81.71,81.722,240800000.0
2008-06-26 05:00:00,81.712,81.767,81.701,81.756,197800000.0
2008-06-26 05:15:00,81.733,81.78,81.731,81.764,248400000.0
2008-06-26 05:30:00,81.763,81.785,81.735,81.766,187200000.0
2008-06-26 05:45:00,81.779,81.78,81.697,81.758,187600000.0
2008-06-26 06:00:00,81.754,81.795,81.754,81.777,224400000.0
2008-06-26 06:15:00,81.769,81.782,81.663,81.728,208000000.0
2008-06-26 06:30:00,81.731,81.737,81.629,81.689,224400000.0
2008-06-26 06:45:00,81.685,81.73,81.664,81.695,210400000.0
2008-06-26 07:00:00,81.714,81.722,81.637,81.664,214800000.0
2008-06-26 07:15:00,81.672,81.701,81.652,81.666,198400000.0
2008-06-26 07:30:00,81.659,81.696,81.63,81.659,266600000.0
2008-06-26 07:45:00,81.651,81.67,81.581,81.669,256800000.0
2008-06-26 08:00:00,81.665,81.722,81.636,81.685,221800000.0
2008-06-26 08:15:00,81.673,81.806,81.645,81.769,190200000.0
2008-06-26 08:30:00,81.764,81.765,81.7,81.747,289400000.0
2008-06-26 08:45:00,81.756,81.779,81.704,81.766,354400000.0
2008-06-26 09:00:00,81.781,81.792,81.654,81.695,343000000.0
2008-06-26 09:15:00,81.705,81.714,81.611,81.627,737800000.0
2008-06-26 09:30:00,81.625,81.672,81.616,81.649,529200000.0
2008-06-26 09:45:00,81.644,81.676,81.597,81.641,437400000.0
2008-06-26 10:00:00,81.643,81.71,81.602,81.616,613800000.0
2008-06-26 10:15:00,81.614,81.644,81.59,81.62,551800000.0
2008-06-26 10:30:00,81.598,81.64,81.578,81.601,402800000.0
2008-06-26 10:45:00,81.589,81.637,81.559,81.577,624000000.0
2008-06-26 11:00:00,81.577,81.646,81.554,81.557,570800000.0
2008-06-26 11:15:00,81.557,81.61,81.541,81.582,594000000.0
2008-06-26 11:30:00,81.572,81.572,81.527,81.552,440600000.0
2008-06-26 11:45:00,81.552,81.593,81.519,81.549,602200000.0
2008-06-26 12:00:00,81.562,81.583,81.503,81.569,385000000.0
2008-06-26 12:15:00,81.564,81.575,81.366,81.406,608000000.0
2008-06-26 12:30:00,81.437,81.62,81.363,81.577,456600000.0
2008-06-26 12:45:00,81.588,81.638,81.526,81.627,358800000.0
2008-06-26 13:00:00,81.604,81.647,81.569,81.576,268600000.0
2008-06-26 13:15:00,81.575,81.604,81.509,81.55,366800000.0
2008-06-26 13:30:00,81.565,81.59,81.46,81.484,326000000.0
2008-06-26 13:45:00,81.512,81.527,81.458,81.496,371400000.0
2008-06-26 14:00:00,81.478,81.551,81.46,81.507,283200000.0
2008-06-26 14:15:00,81.481,81.518,81.451,81.489,311200000.0
2008-06-26 14:30:00,81.474,81.527,81.402,81.509,211000000.0
2008-06-26 14:45:00,81.508,81.546,81.463,81.487,206200000.0
2008-06-26 15:00:00,81.483,81.497,81.395,81.446,200800000.0
2008-06-26 15:15:00,81.442,81.464,81.35,81.433,210200000.0
2008-06-26 15:30:00,81.439,81.439,81.293,81.332,209600000.0
2008-06-26 15:45:00,81.337,81.423,81.317,81.317,191200000.0
2008-06-26 16:00:00,81.343,81.408,81.287,81.395,200200000.0
2008-06-26 16:15:00,81.393,81.395,81.334,81.355,194600000.0
2008-06-26 16:30:00,81.355,81.382,81.207,81.24,198400000.0
2008-06-26 16:45:00,81.228,81.228,81.115,81.179,208800000.0
2008-06-26 17:00:00,81.153,81.185,81.04,81.176,197600000.0
2008-06-26 17:15:00,81.194,81.247,81.036,81.046,186400000.0
2008-06-26 17:30:00,81.053,81.09,81.024,81.049,188000000.0
2008-06-26 17:45:00,81.042,81.156,81.031,81.151,186000000.0
2008-06-26 18:00:00,81.16,81.164,80.986,80.986,211000000.0
2008-06-26 18:15:00,80.976,81.068,80.961,81.038,198400000.0
2008-06-26 18:30:00,81.028,81.034,80.89,80.906,191800000.0
2008-06-26 18:45:00,80.913,80.937,80.689,80.7,193800000.0
2008-06-26 19:00:00,80.698,80.707,80.628,80.644,206800000.0
2008-06-26 19:15:00,80.667,80.686,80.594,80.594,212600000.0
2008-06-26 19:30:00,80.584,80.626,80.562,80.588,204600000.0
2008-06-26 19:45:00,80.594,80.679,80.521,80.678,195200000.0
2008-06-26 20:00:00,80.676,80.753,80.651,80.73,203000000.0
2008-06-26 20:15:00,80.736,80.736,80.591,80.632,193600000.0
2008-06-26 20:30:00,80.613,80.657,80.539,80.634,218600000.0
2008-06-26 20:45:00,80.646,80.674,80.549,80.631,186600000.0
2008-06-26 21:00:00,80.622,80.637,80.547,80.566,203200000.0
2008-06-26 21:15:00,80.58,80.629,80.557,80.579,200000000.0
2008-06-26 21:30:00,80.575,80.619,80.567,80.571,195400000.0
2008-06-26 21:45:00,80.578,80.632,80.53,80.575,200800000.0
2008-06-26 22:00:00,80.57,80.612,80.529,80.586,200600000.0
2008-06-26 22:15:00,80.588,80.607,80.529,80.534,201800000.0
2008-06-26 22:30:00,80.549,80.579,80.485,80.579,200000000.0
2008-06-26 22:45:00,80.592,80.61,80.547,80.587,187600000.0
2008-06-26 23:00:00,80.581,80.612,80.514,80.598,203600000.0
2008-06-26 23:15:00,80.596,80.666,80.57,80.647,189200000.0
2008-06-26 23:30:00,80.642,80.726,80.595,80.726,198400000.0
2008-06-26 23:45:00,80.734,80.742,80.586,80.612,199200000.0
2008-06-27 00:00:00,80.614,80.636,80.584,80.613,188600000.0
2008-06-27 00:15:00,80.616,80.739,80.593,80.739,193000000.0
2008-06-27 00:30:00,80.735,80.78,80.649,80.701,199400000.0
2008-06-27 00:45:00,80.71,80.71,80.55,80.602,206400000.0
2008-06-27 01:00:00,80.604,80.66,80.516,80.652,176400000.0
2008-06-27 01:15:00,80.647,80.65,80.527,80.533,198000000.0
2008-06-27 01:30:00,80.527,80.627,80.457,80.624,193000000.0
2008-06-27 01:45:00,80.629,80.629,80.574,80.596,211600000.0
2008-06-27 02:00:00,80.592,80.597,80.445,80.515,199800000.0
2008-06-27 02:15:00,80.517,80.61,80.506,80.578,193800000.0
2008-06-27 02:30:00,80.588,80.725,80.588,80.701,208000000.0
2008-06-27 02:45:00,80.705,80.72,80.552,80.6,218400000.0
2008-06-27 03:00:00,80.598,80.66,80.55,80.618,224800000.0
2008-06-27 03:15:00,80.622,80.699,80.598,80.672,215200000.0
2008-06-27 03:30:00,80.687,80.809,80.677,80.791,247800000.0
2008-06-27 03:45:00,80.796,80.823,80.744,80.807,195200000.0
2008-06-27 04:00:00,80.809,80.865,80.741,80.831,203200000.0
2008-06-27 04:15:00,80.833,80.949,80.822,80.902,235400000.0
2008-06-27 04:30:00,80.897,80.947,80.862,80.913,179200000.0
2008-06-27 04:45:00,80.912,80.953,80.901,80.941,240000000.0
2008-06-27 05:00:00,80.933,80.976,80.907,80.925,198800000.0
2008-06-27 05:15:00,80.941,80.97,80.878,80.921,243400000.0
2008-06-27 05:30:00,80.929,80.985,80.919,80.959,188000000.0
2008-06-27 05:45:00,80.972,81.12,80.948,81.118,204600000.0
2008-06-27 06:00:00,81.117,81.222,81.091,81.195,215800000.0
2008-06-27 06:15:00,81.195,81.441,81.1,81.431,208000000.0
2008-06-27 06:30:00,81.44,81.461,81.363,81.422,237000000.0
2008-06-27 06:45:00,81.424,81.445,81.314,81.384,206800000.0
2008-06-27 07:00:00,81.409,81.448,81.359,81.378,214800000.0
2008-06-27 07:15:00,81.376,81.469,81.376,81.444,196000000.0
2008-06-27 07:30:00,81.457,81.458,81.337,81.337,264400000.0
2008-06-27 07:45:00,81.341,81.435,81.297,81.433,255800000.0
2008-06-27 08:00:00,81.44,81.44,81.127,81.144,222600000.0
2008-06-27 08:15:00,81.121,81.128,80.946,80.946,190800000.0
2008-06-27 08:30:00,80.933,80.963,80.866,80.872,290800000.0
2008-06-27 08:45:00,80.872,81.006,80.867,81.002,342600000.0
2008-06-27 09:00:00,81.001,81.001,80.915,80.992,343000000.0
2008-06-27 09:15:00,81.015,81.055,80.929,80.956,737800000.0
2008-06-27 09:30:00,80.966,80.97,80.763,80.801,530400000.0
2008-06-27 09:45:00,80.796,80.796,80.592,80.592,437600000.0
2008-06-27 10:00:00,80.6,80.706,80.505,80.505,609200000.0
2008-06-27 10:15:00,80.51,80.616,80.505,80.59,550600000.0
2008-06-27 10:30:00,80.62,80.697,80.528,80.697,403000000.0
2008-06-27 10:45:00,80.708,80.719,80.56,80.66,626000000.0
2008-06-27 11:00:00,80.642,80.693,80.559,80.676,568000000.0
2008-06-27 11:15:00,80.699,80.718,80.567,80.665,592600000.0
2008-06-27 11:30:00,80.648,80.709,80.624,80.682,441400000.0
2008-06-27 11:45:00,80.694,80.726,80.665,80.722,601600000.0
2008-06-27 12:00:00,80.715,80.747,80.702,80.747,384200000.0
2008-06-27 12:15:00,80.75,80.775,80.576,80.59,608200000.0
2008-06-27 12:30:00,80.68,80.781,80.589,80.716,457800000.0
2008-06-27 12:45:00,80.712,80.772,80.712,80.769,361600000.0
2008-06-27 13:00:00,80.777,80.808,80.694,80.734,267800000.0
2008-06-27 13:15:00,80.735,80.739,80.65,80.65,368200000.0
2008-06-27 13:30:00,80.648,80.696,80.624,80.634,324600000.0
2008-06-27 13:45:00,80.608,80.73,80.509,80.656,372000000.0
2008-06-27 14:00:00,80.667,80.667,80.542,80.542,283400000.0
2008-06-27 14:15:00,80.539,80.604,80.463,80.519,310800000.0
2008-06-27 14:30:00,80.497,80.614,80.479,80.557,211200000.0
2008-06-27 14:45:00,80.556,80.685,80.552,80.685,206400000.0
2008-06-27 15:00:00,80.681,80.711,80.606,80.623,200400000.0
2008-06-27 15:15:00,80.635,80.666,80.573,80.624,210600000.0
2008-06-27 15:30:00,80.636,80.706,80.545,80.608,209400000.0
2008-06-27 15:45:00,80.607,80.749,80.601,80.744,191400000.0
2008-06-27 16:00:00,80.723,80.973,80.723,80.868,201400000.0
2008-06-27 16:15:00,80.85,80.874,80.812,80.814,193600000.0
2008-06-27 16:30:00,80.81,81.035,80.81,80.912,198000000.0
2008-06-27 16:45:00,80.921,80.925,80.72,80.72,209400000.0
2008-06-27 17:00:00,80.708,80.849,80.68,80.841,197800000.0
2008-06-27 17:15:00,80.859,80.871,80.708,80.788,187600000.0
2008-06-27 17:30:00,80.801,80.806,80.768,80.8,187000000.0
2008-06-27 17:45:00,80.805,80.91,80.801,80.909,188600000.0
2008-06-27 18:00:00,80.909,81.0,80.788,80.979,211200000.0
2008-06-27 18:15:00,80.981,81.042,80.949,81.035,197800000.0
2008-06-27 18:30:00,81.028,81.028,80.957,80.973,190200000.0
2008-06-27 18:45:00,80.982,81.014,80.965,80.976,194000000.0
2008-06-27 19:00:00,80.967,81.018,80.893,80.921,206800000.0
2008-06-27 19:15:00,80.926,80.933,80.799,80.821,214600000.0
2008-06-27 19:30:00,80.829,80.829,80.637,80.659,207600000.0
2008-06-27 19:45:00,80.647,80.691,80.614,80.669,196000000.0
2008-06-27 20:00:00,80.667,80.714,80.559,80.693,203200000.0
2008-06-27 20:15:00,80.702,80.714,80.631,80.679,193400000.0
2008-06-27 20:30:00,80.69,80.736,80.676,80.695,219200000.0
2008-06-27 20:45:00,80.71,80.862,80.71,80.805,187200000.0
2008-06-27 21:00:00,80.818,80.834,80.72,80.761,201400000.0
2008-06-27 21:15:00,80.765,80.771,80.683,80.704,198000000.0
2008-06-27 21:30:00,80.702,80.749,80.647,80.706,196600000.0
2008-06-27 21:45:00,80.722,80.739,80.646,80.678,206400000.0
2008-06-27 22:00:00,80.684,80.684,80.602,80.658,201400000.0
2008-06-27 22:15:00,80.66,80.662,80.611,80.615,202400000.0
2008-06-27 22:30:00,80.614,80.672,80.605,80.645,198200000.0
2008-06-27 22:45:00,80.648,80.717,80.617,80.693,188600000.0
2008-06-29 23:00:00,80.76,80.77,80.711,80.716,194000000.0
2008-06-29 23:15:00,80.715,80.801,80.684,80.793,160000000.0
2008-06-29 23:30:00,80.796,80.811,80.765,80.794,172600000.0
2008-06-29 23:45:00,80.793,80.813,80.693,80.717,184400000.0
2008-06-30 00:00:00,80.732,80.829,80.725,80.828,188200000.0
2008-06-30 00:15:00,80.845,80.872,80.789,80.85,193600000.0
2008-06-30 00:30:00,80.846,80.893,80.827,80.875,199400000.0
2008-06-30 00:45:00,80.868,80.94,80.851,80.879,207200000.0
2008-06-30 01:00:00,80.893,80.972,80.861,80.956,178000000.0
2008-06-30 01:15:00,80.952,80.958,80.845,80.892,199800000.0
2008-06-30 01:30:00,80.899,80.913,80.747,80.869,192800000.0
2008-06-30 01:45:00,80.88,81.06,80.868,81.016,210600000.0
2008-06-30 02:00:00,81.017,81.035,80.957,80.995,201400000.0
2008-06-30 02:15:00,81.034,81.092,81.0,81.067,188200000.0
2008-06-30 02:30:00,81.074,81.157,81.051,81.157,207400000.0
2008-06-30 02:45:00,81.157,81.195,81.111,81.169,217400000.0
2008-06-30 03:00:00,81.155,81.158,81.072,81.097,222800000.0
2008-06-30 03:15:00,81.095,81.107,81.024,81.026,216400000.0
2008-06-30 03:30:00,81.04,81.139,81.026,81.099,246200000.0
2008-06-30 03:45:00,81.102,81.153,81.064,81.144,193600000.0
2008-06-30 04:00:00,81.142,81.166,81.05,81.062,203000000.0
2008-06-30 04:15:00,81.064,81.07,80.991,80.991,237200000.0
2008-06-30 04:30:00,80.977,80.994,80.925,80.957,184400000.0
2008-06-30 04:45:00,80.955,80.957,80.848,80.859,239800000.0
2008-06-30 05:00:00,80.848,81.014,80.848,80.999,197200000.0
2008-06-30 05:15:00,81.001,81.032,80.936,80.936,243000000.0
2008-06-30 05:30:00,80.945,80.976,80.899,80.952,190800000.0
2008-06-30 05:45:00,80.956,81.002,80.943,81.002,204200000.0
2008-06-30 06:00:00,81.003,81.011,80.971,80.997,217400000.0
2008-06-30 06:15:00,80.985,80.994,80.884,80.967,206800000.0
2008-06-30 06:30:00,80.963,80.963,80.895,80.903,226000000.0
2008-06-30 06:45:00,80.889,80.897,80.801,80.845,206200000.0
2008-06-30 07:00:00,80.838,80.88,80.786,80.871,213400000.0
2008-06-30 07:15:00,80.872,80.911,80.851,80.868,196800000.0
2008-06-30 07:30:00,80.86,80.871,80.819,80.83,262600000.0
2008-06-30 07:45:00,80.836,80.843,80.721,80.787,256400000.0
2008-06-30 08:00:00,80.788,80.788,80.673,80.716,222600000.0
2008-06-30 08:15:00,80.708,80.727,80.601,80.612,191400000.0
2008-06-30 08:30:00,80.609,80.768,80.607,80.723,288200000.0
2008-06-30 08:45:00,80.727,80.78,80.644,80.659,345600000.0
2008-06-30 09:00:00,80.665,80.738,80.578,80.715,342600000.0
2008-06-30 09:15:00,80.717,80.858,80.7,80.729,738600000.0
2008-06-30 09:30:00,80.722,80.729,80.6,80.607,529800000.0
2008-06-30 09:45:00,80.6,80.606,80.493,80.56,439000000.0
2008-06-30 10:00:00,80.561,80.566,80.444,80.473,611400000.0
2008-06-30 10:15:00,80.444,80.515,80.355,80.487,549800000.0
2008-06-30 10:30:00,80.486,80.539,80.432,80.52,402600000.0
2008-06-30 10:45:00,80.509,80.532,80.44,80.441,624600000.0
2008-06-30 11:00:00,80.437,80.575,80.43,80.554,569800000.0
2008-06-30 11:15:00,80.557,80.557,80.458,80.488,593000000.0
2008-06-30 11:30:00,80.497,80.509,80.378,80.462,444000000.0
2008-06-30 11:45:00,80.466,80.469,80.344,80.414,602200000.0
2008-06-30 12:00:00,80.418,80.505,80.412,80.447,385600000.0
2008-06-30 12:15:00,80.432,80.519,80.374,80.387,608000000.0
2008-06-30 12:30:00,80.45,80.501,80.367,80.467,458200000.0
2008-06-30 12:45:00,80.472,80.551,80.451,80.451,360200000.0
2008-06-30 13:00:00,80.443,80.592,80.404,80.592,269600000.0
2008-06-30 13:15:00,80.59,80.59,80.452,80.552,367000000.0
2008-06-30 13:30:00,80.564,80.624,80.516,80.516,326600000.0
2008-06-30 13:45:00,80.513,80.52,80.449,80.509,370600000.0
2008-06-30 14:00:00,80.527,80.655,80.52,80.642,283000000.0
2008-06-30 14:15:00,80.64,80.698,80.637,80.666,310200000.0
2008-06-30 14:30:00,80.66,80.732,80.577,80.732,211000000.0
2008-06-30 14:45:00,80.725,80.748,80.656,80.71,206400000.0
2008-06-30 15:00:00,80.717,80.892,80.717,80.833,200800000.0
2008-06-30 15:15:00,80.843,80.858,80.727,80.823,211600000.0
2008-06-30 15:30:00,80.822,80.906,80.805,80.906,210400000.0
2008-06-30 15:45:00,80.924,80.943,80.799,80.804,192000000.0
2008-06-30 16:00:00,80.787,80.807,80.641,80.795,201000000.0
2008-06-30 16:15:00,80.788,80.839,80.769,80.824,193600000.0
2008-06-30 16:30:00,80.819,80.825,80.707,80.716,198200000.0
2008-06-30 16:45:00,80.7,80.89,80.661,80.689,208600000.0
2008-06-30 17:00:00,80.614,80.646,80.548,80.569,197800000.0
2008-06-30 17:15:00,80.587,80.641,80.462,80.544,186800000.0
2008-06-30 17:30:00,80.584,80.804,80.557,80.789,187200000.0
2008-06-30 17:45:00,80.785,80.797,80.723,80.759,185600000.0
2008-06-30 18:00:00,80.74,80.853,80.647,80.849,210000000.0
2008-06-30 18:15:00,80.829,80.855,80.785,80.822,197800000.0
2008-06-30 18:30:00,80.823,80.825,80.711,80.711,190200000.0
2008-06-30 18:45:00,80.712,80.755,80.682,80.734,195000000.0
2008-06-30 19:00:00,80.732,80.82,80.702,80.793,205800000.0
2008-06-30 19:15:00,80.8,80.823,80.742,80.742,215200000.0
2008-06-30 19:30:00,80.736,80.781,80.657,80.679,205600000.0
2008-06-30 19:45:00,80.684,80.755,80.666,80.743,193800000.0
2008-06-30 20:00:00,80.755,80.792,80.723,80.732,202600000.0
2008-06-30 20:15:00,80.701,80.742,80.674,80.705,191800000.0
2008-06-30 20:30:00,80.714,80.816,80.677,80.813,218000000.0
2008-06-30 20:45:00,80.829,80.849,80.685,80.753,187400000.0
2008-06-30 21:00:00,80.759,80.85,80.756,80.832,203200000.0
2008-06-30 21:15:00,80.847,80.857,80.801,80.83,199400000.0
2008-06-30 21:30:00,80.837,80.908,80.815,80.878,196600000.0
2008-06-30 21:45:00,80.87,80.873,80.742,80.867,197800000.0
2008-06-30 22:00:00,80.884,80.89,80.705,80.779,200800000.0
2008-06-30 22:15:00,80.794,80.796,80.734,80.756,200200000.0
2008-06-30 22:30:00,80.787,80.9,80.787,80.875,200800000.0
2008-06-30 22:45:00,80.874,80.931,80.827,80.931,188200000.0
2008-06-30 23:00:00,80.913,80.913,80.685,80.725,193600000.0
2008-06-30 23:15:00,80.731,80.792,80.694,80.733,193400000.0
2008-06-30 23:30:00,80.756,80.821,80.744,80.779,192400000.0
2008-06-30 23:45:00,80.777,80.802,80.719,80.761,197400000.0
2008-07-01 00:00:00,80.768,80.823,80.74,80.753,189000000.0
2008-07-01 00:15:00,80.759,80.815,80.74,80.746,193600000.0
2008-07-01 00:30:00,80.771,80.815,80.744,80.8,198200000.0
2008-07-01 00:45:00,80.793,80.802,80.746,80.786,205800000.0
2008-07-01 01:00:00,80.797,80.849,80.741,80.837,177600000.0
2008-07-01 01:15:00,80.837,80.901,80.837,80.888,200400000.0
2008-07-01 01:30:00,80.892,80.923,80.799,80.875,191600000.0
2008-07-01 01:45:00,80.879,80.88,80.719,80.783,211200000.0
2008-07-01 02:00:00,80.773,80.831,80.734,80.823,210400000.0
2008-07-01 02:15:00,80.805,80.826,80.779,80.815,190200000.0
2008-07-01 02:30:00,80.826,80.841,80.783,80.794,208000000.0
2008-07-01 02:45:00,80.78,80.85,80.76,80.83,216600000.0
2008-07-01 03:00:00,80.826,80.828,80.703,80.706,223400000.0
2008-07-01 03:15:00,80.727,80.912,80.722,80.852,216600000.0
2008-07-01 03:30:00,80.858,80.885,80.823,80.836,248200000.0
2008-07-01 03:45:00,80.838,80.848,80.783,80.802,191600000.0
2008-07-01 04:00:00,80.811,80.811,80.645,80.784,203000000.0
2008-07-01 04:15:00,80.786,80.819,80.734,80.734,237000000.0
2008-07-01 04:30:00,80.742,80.796,80.731,80.79,186800000.0
2008-07-01 04:45:00,80.793,80.797,80.692,80.697,240800000.0
2008-07-01 05:00:00,80.698,80.74,80.668,80.695,204200000.0
2008-07-01 05:15:00,80.689,80.713,80.655,80.655,242000000.0
2008-07-01 05:30:00,80.651,80.691,80.643,80.661,196000000.0
2008-07-01 05:45:00,80.668,80.69,80.641,80.671,204600000.0
2008-07-01 06:00:00,80.668,80.676,80.615,80.622,216800000.0
2008-07-01 06:15:00,80.63,80.705,80.579,80.601,208000000.0
2008-07-01 06:30:00,80.607,80.753,80.589,80.753,226000000.0
2008-07-01 06:45:00,80.75,80.765,80.645,80.665,206800000.0
2008-07-01 07:00:00,80.683,80.69,80.503,80.524,213600000.0
2008-07-01 07:15:00,80.501,80.508,80.343,80.376,195600000.0
2008-07-01 07:30:00,80.377,80.441,80.311,80.311,265000000.0
2008-07-01 07:45:00,80.308,80.426,80.255,80.424,254800000.0
2008-07-01 08:00:00,80.413,80.423,80.316,80.34,221200000.0
2008-07-01 08:15:00,80.318,80.41,80.316,80.323,191400000.0
2008-07-01 08:30:00,80.316,80.445,80.264,80.417,287200000.0
2008-07-01 08:45:00,80.437,80.566,80.429,80.566,345800000.0
2008-07-01 09:00:00,80.568,80.641,80.525,80.54,343200000.0
2008-07-01 09:15:00,80.543,80.611,80.511,80.578,739600000.0
2008-07-01 09:30:00,80.577,80.602,80.49,80.499,527800000.0
2008-07-01 09:45:00,80.495,80.527,80.453,80.527,439000000.0
2008-07-01 10:00:00,80.522,80.607,80.509,80.555,610200000.0
2008-07-01 10:15:00,80.548,80.594,80.5,80.514,549200000.0
2008-07-01 10:30:00,80.52,80.534,80.419,80.433,402000000.0
2008-07-01 10:45:00,80.426,80.449,80.283,80.301,627200000.0
2008-07-01 11:00:00,80.308,80.348,80.301,80.325,573600000.0
2008-07-01 11:15:00,80.331,80.382,80.24,80.242,591400000.0
2008-07-01 11:30:00,80.253,80.288,80.164,80.225,442200000.0
2008-07-01 11:45:00,80.222,80.374,80.222,80.353,598800000.0
2008-07-01 12:00:00,80.351,80.358,80.304,80.339,386200000.0
2008-07-01 12:15:00,80.334,80.343,80.144,80.145,607800000.0
2008-07-01 12:30:00,80.221,80.349,80.131,80.342,458000000.0
2008-07-01 12:45:00,80.35,80.351,80.261,80.308,360400000.0
2008-07-01 13:00:00,80.318,80.365,80.305,80.332,266800000.0
2008-07-01 13:15:00,80.325,80.325,80.135,80.156,367800000.0
2008-07-01 13:30:00,80.17,80.332,80.131,80.307,325600000.0
2008-07-01 13:45:00,80.282,80.31,80.116,80.131,372800000.0
2008-07-01 14:00:00,80.137,80.292,80.135,80.255,281400000.0
2008-07-01 14:15:00,80.257,80.283,80.213,80.213,312200000.0
2008-07-01 14:30:00,80.227,80.295,80.138,80.279,210600000.0
2008-07-01 14:45:00,80.228,80.264,80.194,80.195,205200000.0
2008-07-01 15:00:00,80.186,80.188,80.1,80.122,201400000.0
2008-07-01 15:15:00,80.113,80.152,79.887,79.887,212000000.0
2008-07-01 15:30:00,79.888,79.9,79.686,79.825,209600000.0
2008-07-01 15:45:00,79.832,79.946,79.775,79.941,191800000.0
2008-07-01 16:00:00,80.034,80.25,79.958,79.958,201400000.0
2008-07-01 16:15:00,79.958,80.014,79.868,80.01,191200000.0
2008-07-01 16:30:00,80.013,80.126,79.991,80.052,198200000.0
2008-07-01 16:45:00,80.078,80.197,80.073,80.197,209000000.0
2008-07-01 17:00:00,80.167,80.367,80.167,80.251,198400000.0
2008-07-01 17:15:00,80.233,80.235,80.035,80.153,187000000.0
2008-07-01 17:30:00,80.166,80.169,80.059,80.059,187000000.0
2008-07-01 17:45:00,80.076,80.114,79.99,79.991,184400000.0
2008-07-01 18:00:00,79.983,80.04,79.882,79.935,212400000.0
2008-07-01 18:15:00,79.923,79.959,79.827,79.842,197800000.0
2008-07-01 18:30:00,79.842,79.988,79.842,79.885,192000000.0
2008-07-01 18:45:00,79.887,80.033,79.885,79.984,195200000.0
2008-07-01 19:00:00,79.977,79.994,79.906,79.967,205200000.0
2008-07-01 19:15:00,79.967,80.004,79.921,79.965,215200000.0
2008-07-01 19:30:00,79.965,79.993,79.823,79.853,206600000.0
2008-07-01 19:45:00,79.863,80.051,79.855,80.039,195200000.0
2008-07-01 20:00:00,80.038,80.145,80.017,80.122,202000000.0
2008-07-01 20:15:00,80.117,80.139,80.033,80.033,192400000.0
2008-07-01 20:30:00,80.023,80.251,80.019,80.251,218600000.0
2008-07-01 20:45:00,80.266,80.322,80.067,80.146,187200000.0
2008-07-01 21:00:00,80.133,80.2,80.114,80.124,201600000.0
2008-07-01 21:15:00,80.146,80.2,80.134,80.18,201200000.0
2008-07-01 21:30:00,80.171,80.228,80.17,80.193,197800000.0
2008-07-01 21:45:00,80.208,80.232,80.114,80.216,197200000.0
2008-07-01 22:00:00,80.221,80.355,80.197,80.347,200400000.0
2008-07-01 22:15:00,80.33,80.394,80.294,80.382,201000000.0
2008-07-01 22:30:00,80.363,80.39,80.307,80.359,198600000.0
2008-07-01 22:45:00,80.373,80.418,80.362,80.374,189400000.0
2008-07-01 23:00:00,80.368,80.413,80.349,80.359,204800000.0
2008-07-01 23:15:00,80.359,80.37,80.227,80.288,188200000.0
2008-07-01 23:30:00,80.301,80.34,80.278,80.328,192000000.0
2008-07-01 23:45:00,80.318,80.351,80.289,80.301,198400000.0
2008-07-02 00:00:00,80.312,80.348,80.275,80.287,188200000.0
2008-07-02 00:15:00,80.299,80.309,80.23,80.293,193000000.0
2008-07-02 00:30:00,80.308,80.335,80.258,80.285,185000000.0
2008-07-02 00:45:00,80.286,80.291,80.241,80.259,190400000.0
2008-07-02 01:00:00,80.287,80.334,80.201,80.322,166800000.0
2008-07-02 01:15:00,80.314,80.339,80.283,80.332,199400000.0
2008-07-02 01:30:00,80.344,80.43,80.327,80.399,193600000.0
2008-07-02 01:45:00,80.38,80.438,80.369,80.43,204800000.0
2008-07-02 02:00:00,80.419,80.443,80.373,80.406,199200000.0
2008-07-02 02:15:00,80.401,80.412,80.299,80.299,196800000.0
2008-07-02 02:30:00,80.305,80.305,80.191,80.227,207800000.0
2008-07-02 02:45:00,80.226,80.285,80.215,80.263,218000000.0
2008-07-02 03:00:00,80.254,80.264,80.12,80.124,222800000.0
2008-07-02 03:15:00,80.128,80.201,80.109,80.18,215200000.0
2008-07-02 03:30:00,80.22,80.3,80.174,80.24,248400000.0
2008-07-02 03:45:00,80.23,80.279,80.172,80.265,193000000.0
2008-07-02 04:00:00,80.264,80.335,80.158,80.292,203000000.0
2008-07-02 04:15:00,80.294,80.375,80.257,80.309,237200000.0
2008-07-02 04:30:00,80.309,80.365,80.279,80.299,185000000.0
2008-07-02 04:45:00,80.305,80.361,80.289,80.342,239800000.0
2008-07-02 05:00:00,80.315,80.342,80.271,80.317,208200000.0
2008-07-02 05:15:00,80.317,80.424,80.294,80.418,244000000.0
2008-07-02 05:30:00,80.414,80.422,80.353,80.422,185400000.0
2008-07-02 05:45:00,80.421,80.421,80.339,80.381,205200000.0
2008-07-02 06:00:00,80.376,80.402,80.341,80.388,218000000.0
2008-07-02 06:15:00,80.401,80.437,80.337,80.419,206200000.0
2008-07-02 06:30:00,80.431,80.441,80.381,80.416,224800000.0
2008-07-02 06:45:00,80.413,80.427,80.365,80.39,206800000.0
2008-07-02 07:00:00,80.386,80.414,80.371,80.39,213000000.0
2008-07-02 07:15:00,80.386,80.407,80.369,80.393,196800000.0
2008-07-02 07:30:00,80.384,80.384,80.275,80.317,265000000.0
2008-07-02 07:45:00,80.338,80.399,80.281,80.358,256400000.0
2008-07-02 08:00:00,80.361,80.371,80.333,80.341,221600000.0
2008-07-02 08:15:00,80.34,80.529,80.337,80.526,191800000.0
2008-07-02 08:30:00,80.521,80.735,80.494,80.648,289600000.0
2008-07-02 08:45:00,80.66,80.66,80.461,80.518,344800000.0
2008-07-02 09:00:00,80.526,80.549,80.361,80.374,342200000.0
2008-07-02 09:15:00,80.365,80.497,80.365,80.488,739200000.0
2008-07-02 09:30:00,80.48,80.54,80.442,80.497,532000000.0
2008-07-02 09:45:00,80.497,80.541,80.479,80.514,437400000.0
2008-07-02 10:00:00,80.489,80.689,80.489,80.665,611600000.0
2008-07-02 10:15:00,80.656,80.699,80.622,80.653,549600000.0
2008-07-02 10:30:00,80.66,80.671,80.556,80.628,403800000.0
2008-07-02 10:45:00,80.638,80.721,80.633,80.667,626800000.0
2008-07-02 11:00:00,80.642,80.771,80.632,80.765,572400000.0
2008-07-02 11:15:00,80.772,80.772,80.593,80.629,592000000.0
2008-07-02 11:30:00,80.635,80.658,80.531,80.531,440800000.0
2008-07-02 11:45:00,80.54,80.68,80.54,80.679,601400000.0
2008-07-02 12:00:00,80.684,80.807,80.673,80.688,385200000.0
2008-07-02 12:15:00,80.698,80.768,80.616,80.638,606600000.0
2008-07-02 12:30:00,80.715,80.796,80.625,80.784,458400000.0
2008-07-02 12:45:00,80.796,80.836,80.753,80.79,358000000.0
2008-07-02 13:00:00,80.756,80.779,80.685,80.708,267400000.0
2008-07-02 13:15:00,80.691,80.781,80.678,80.763,368200000.0
2008-07-02 13:30:00,80.764,80.791,80.736,80.741,327200000.0
2008-07-02 13:45:00,80.734,80.774,80.671,80.707,371800000.0
2008-07-02 14:00:00,80.688,80.787,80.671,80.787,283000000.0
2008-07-02 14:15:00,80.683,80.704,80.53,80.697,311800000.0
2008-07-02 14:30:00,80.699,80.703,80.569,80.64,211400000.0
2008-07-02 14:45:00,80.627,80.672,80.511,80.536,206200000.0
2008-07-02 15:00:00,80.567,80.68,80.567,80.661,200800000.0
2008-07-02 15:15:00,80.674,80.735,80.547,80.707,211200000.0
2008-07-02 15:30:00,80.71,80.761,80.667,80.735,208400000.0
2008-07-02 15:45:00,80.73,80.777,80.672,80.701,192200000.0
2008-07-02 16:00:00,80.688,80.724,80.649,80.722,201600000.0
2008-07-02 16:15:00,80.715,80.715,80.623,80.665,192400000.0
2008-07-02 16:30:00,80.656,80.662,80.548,80.662,198400000.0
2008-07-02 16:45:00,80.676,80.724,80.634,80.681,217000000.0
2008-07-02 17:00:00,80.663,80.675,80.545,80.586,197800000.0
2008-07-02 17:15:00,80.597,80.654,80.514,80.538,187200000.0
2008-07-02 17:30:00,80.575,80.597,80.535,80.593,186600000.0
2008-07-02 17:45:00,80.603,80.606,80.549,80.592,185600000.0
2008-07-02 18:00:00,80.603,80.71,80.538,80.699,211000000.0
2008-07-02 18:15:00,80.694,80.711,80.588,80.607,198200000.0
2008-07-02 18:30:00,80.599,80.601,80.52,80.556,193000000.0
2008-07-02 18:45:00,80.567,80.642,80.562,80.606,193800000.0
2008-07-02 19:00:00,80.596,80.609,80.544,80.595,206800000.0
2008-07-02 19:15:00,80.599,80.647,80.578,80.626,213800000.0
2008-07-02 19:30:00,80.63,80.646,80.59,80.619,205800000.0
2008-07-02 19:45:00,80.627,80.728,80.598,80.659,194600000.0
2008-07-02 20:00:00,80.666,80.686,80.594,80.631,202400000.0
2008-07-02 20:15:00,80.635,80.676,80.596,80.604,193000000.0
2008-07-02 20:30:00,80.593,80.65,80.572,80.638,219000000.0
2008-07-02 20:45:00,80.638,80.653,80.488,80.557,186400000.0
2008-07-02 21:00:00,80.567,80.603,80.516,80.572,203600000.0
2008-07-02 21:15:00,80.584,80.605,80.534,80.56,200000000.0
2008-07-02 21:30:00,80.557,80.557,80.429,80.488,197800000.0
2008-07-02 21:45:00,80.502,80.508,80.352,80.459,196600000.0
2008-07-02 22:00:00,80.47,80.483,80.377,80.397,201600000.0
2008-07-02 22:15:00,80.403,80.42,80.376,80.415,202000000.0
2008-07-02 22:30:00,80.421,80.43,80.343,80.363,200000000.0
2008-07-02 22:45:00,80.353,80.461,80.326,80.443,188200000.0
2008-07-02 23:00:00,80.45,80.465,80.364,80.426,204800000.0
2008-07-02 23:15:00,80.437,80.472,80.363,80.395,176400000.0
2008-07-02 23:30:00,80.414,80.426,80.379,80.379,196200000.0
2008-07-02 23:45:00,80.366,80.457,80.366,80.438,197800000.0
2008-07-03 00:00:00,80.447,80.453,80.393,80.425,188800000.0
2008-07-03 00:15:00,80.424,80.492,80.42,80.489,193600000.0
2008-07-03 00:30:00,80.488,80.5,80.457,80.494,200000000.0
2008-07-03 00:45:00,80.484,80.51,80.46,80.464,208800000.0
2008-07-03 01:00:00,80.464,80.545,80.431,80.506,177600000.0
2008-07-03 01:15:00,80.49,80.522,80.454,80.5,200400000.0
2008-07-03 01:30:00,80.517,80.527,80.407,80.509,192400000.0
2008-07-03 01:45:00,80.506,80.518,80.447,80.459,210600000.0
2008-07-03 02:00:00,80.455,80.496,80.387,80.46,198800000.0
2008-07-03 02:15:00,80.453,80.493,80.418,80.477,193600000.0
2008-07-03 02:30:00,80.502,80.503,80.438,80.457,206800000.0
2008-07-03 02:45:00,80.486,80.559,80.455,80.521,216600000.0
2008-07-03 03:00:00,80.541,80.551,80.471,80.508,205200000.0
2008-07-03 03:15:00,80.486,80.592,80.476,80.561,218400000.0
2008-07-03 03:30:00,80.572,80.572,80.513,80.559,248200000.0
2008-07-03 03:45:00,80.557,80.57,80.422,80.43,193600000.0
2008-07-03 04:00:00,80.443,80.484,80.38,80.44,202600000.0
2008-07-03 04:15:00,80.44,80.484,80.411,80.448,237200000.0
2008-07-03 04:30:00,80.454,80.495,80.407,80.46,186800000.0
2008-07-03 04:45:00,80.46,80.545,80.42,80.537,239200000.0
2008-07-03 05:00:00,80.509,80.561,80.488,80.555,200400000.0
2008-07-03 05:15:00,80.56,80.574,80.489,80.489,243200000.0
2008-07-03 05:30:00,80.484,80.553,80.483,80.539,187000000.0
2008-07-03 05:45:00,80.552,80.584,80.508,80.584,203600000.0
2008-07-03 06:00:00,80.598,80.618,80.562,80.611,223200000.0
2008-07-03 06:15:00,80.614,80.671,80.537,80.669,208400000.0
2008-07-03 06:30:00,80.672,80.685,80.617,80.629,226400000.0
2008-07-03 06:45:00,80.58,80.649,80.57,80.629,206800000.0
2008-07-03 07:00:00,80.64,80.66,80.615,80.616,197200000.0
2008-07-03 07:15:00,80.638,80.652,80.612,80.646,196800000.0
2008-07-03 07:30:00,80.604,80.654,80.602,80.617,265400000.0
2008-07-03 07:45:00,80.62,80.652,80.551,80.646,255400000.0
2008-07-03 08:00:00,80.635,80.679,80.619,80.645,221000000.0
2008-07-03 08:15:00,80.628,80.63,80.533,80.602,190600000.0
2008-07-03 08:30:00,80.593,80.593,80.491,80.501,288800000.0
2008-07-03 08:45:00,80.507,80.614,80.505,80.584,345400000.0
2008-07-03 09:00:00,80.586,80.635,80.509,80.523,342600000.0
2008-07-03 09:15:00,80.53,80.548,80.489,80.522,740400000.0
2008-07-03 09:30:00,80.529,80.556,80.445,80.523,530600000.0
2008-07-03 09:45:00,80.52,80.54,80.473,80.473,437000000.0
2008-07-03 10:00:00,80.488,80.596,80.488,80.577,610600000.0
2008-07-03 10:15:00,80.579,80.591,80.505,80.535,551600000.0
2008-07-03 10:30:00,80.547,80.63,80.546,80.613,402400000.0
2008-07-03 10:45:00,80.633,80.754,80.633,80.688,627600000.0
2008-07-03 11:00:00,80.692,80.731,80.658,80.718,573200000.0
2008-07-03 11:15:00,80.712,80.712,80.594,80.671,592000000.0
2008-07-03 11:30:00,80.68,80.691,80.616,80.635,439800000.0
2008-07-03 11:45:00,80.628,80.668,80.58,80.624,601000000.0
2008-07-03 12:00:00,80.642,80.654,80.592,80.63,385400000.0
2008-07-03 12:15:00,80.625,80.693,80.532,80.554,610200000.0
2008-07-03 12:30:00,80.632,80.67,80.542,80.67,457800000.0
2008-07-03 12:45:00,80.654,80.701,80.623,80.645,359400000.0
2008-07-03 13:00:00,80.641,80.671,80.602,80.661,269200000.0
2008-07-03 13:15:00,80.652,80.683,80.602,80.613,368000000.0
2008-07-03 13:30:00,80.621,80.646,80.541,80.597,325800000.0
2008-07-03 13:45:00,80.541,80.609,80.525,80.525,371600000.0
2008-07-03 14:00:00,80.531,80.561,80.479,80.511,282600000.0
2008-07-03 14:15:00,80.527,80.595,80.455,80.455,310800000.0
2008-07-03 14:30:00,80.337,80.629,80.319,80.583,211200000.0
2008-07-03 14:45:00,80.577,80.716,80.522,80.694,206800000.0
2008-07-03 15:00:00,80.688,80.774,80.688,80.752,201600000.0
2008-07-03 15:15:00,80.746,80.851,80.65,80.844,211400000.0
2008-07-03 15:30:00,80.845,80.854,80.601,80.696,208800000.0
2008-07-03 15:45:00,80.667,80.667,80.521,80.575,191200000.0
2008-07-03 16:00:00,80.489,80.544,80.331,80.514,201400000.0
2008-07-03 16:15:00,80.514,80.636,80.509,80.607,193400000.0
2008-07-03 16:30:00,80.633,80.72,80.617,80.696,198200000.0
2008-07-03 16:45:00,80.704,80.793,80.65,80.767,209000000.0
2008-07-03 17:00:00,80.681,80.824,80.591,80.768,197200000.0
2008-07-03 17:15:00,80.781,80.795,80.692,80.764,187200000.0
2008-07-03 17:30:00,80.787,80.787,80.703,80.713,185400000.0
2008-07-03 17:45:00,80.721,80.74,80.699,80.731,189200000.0
2008-07-03 18:00:00,80.724,80.762,80.647,80.667,211400000.0
2008-07-03 18:15:00,80.647,80.688,80.598,80.639,199200000.0
2008-07-03 18:30:00,80.619,80.636,80.6,80.629,191400000.0
2008-07-03 18:45:00,80.623,80.628,80.565,80.565,195200000.0
2008-07-03 19:00:00,80.57,80.589,80.523,80.574,206800000.0
2008-07-03 19:15:00,80.577,80.609,80.535,80.599,213600000.0
2008-07-03 19:30:00,80.602,80.64,80.556,80.632,205600000.0
2008-07-03 19:45:00,80.629,80.699,80.614,80.647,181800000.0
2008-07-03 20:00:00,80.652,80.653,80.586,80.613,202000000.0
2008-07-03 20:15:00,80.613,80.645,80.589,80.621,193600000.0
2008-07-03 20:30:00,80.636,80.675,80.612,80.664,219200000.0
2008-07-03 20:45:00,80.669,80.673,80.559,80.662,187200000.0
2008-07-03 21:00:00,80.664,80.689,80.625,80.65,202000000.0
2008-07-03 21:15:00,80.658,80.693,80.642,80.652,200000000.0
2008-07-03 21:30:00,80.655,80.731,80.641,80.666,199400000.0
2008-07-03 21:45:00,80.679,80.708,80.568,80.67,198800000.0
2008-07-03 22:00:00,80.679,80.723,80.622,80.698,176000000.0
2008-07-03 22:15:00,80.718,80.732,80.668,80.692,200200000.0
2008-07-03 22:30:00,80.694,80.708,80.649,80.673,188600000.0
2008-07-03 22:45:00,80.665,80.708,80.65,80.696,188000000.0
2008-07-03 23:00:00,80.742,80.742,80.667,80.714,204000000.0
2008-07-03 23:15:00,80.714,80.753,80.642,80.718,196600000.0
2008-07-03 23:30:00,80.734,80.74,80.67,80.701,192000000.0
2008-07-03 23:45:00,80.694,80.762,80.633,80.657,198600000.0
2008-07-04 00:00:00,80.633,80.743,80.633,80.707,175800000.0
2008-07-04 00:15:00,80.706,80.711,80.617,80.645,180200000.0
2008-07-04 00:30:00,80.63,80.663,80.613,80.648,200400000.0
2008-07-04 00:45:00,80.653,80.67,80.592,80.663,204600000.0
2008-07-04 01:00:00,80.656,80.664,80.497,80.593,176800000.0
2008-07-04 01:15:00,80.585,80.615,80.562,80.569,199400000.0
2008-07-04 01:30:00,80.564,80.609,80.459,80.597,193000000.0
2008-07-04 01:45:00,80.593,80.593,80.481,80.525,210000000.0
2008-07-04 02:00:00,80.502,80.617,80.476,80.595,198800000.0
2008-07-04 02:15:00,80.605,80.692,80.605,80.641,183400000.0
2008-07-04 02:30:00,80.624,80.643,80.576,80.617,208000000.0
2008-07-04 02:45:00,80.611,80.675,80.532,80.628,217000000.0
2008-07-04 03:00:00,80.622,80.633,80.581,80.606,224000000.0
2008-07-04 03:15:00,80.598,80.613,80.545,80.547,218800000.0
2008-07-04 03:30:00,80.549,80.58,80.508,80.549,247800000.0
2008-07-04 03:45:00,80.531,80.615,80.52,80.582,191200000.0
2008-07-04 04:00:00,80.593,80.626,80.494,80.617,202600000.0
2008-07-04 04:15:00,80.623,80.645,80.581,80.632,235600000.0
2008-07-04 04:30:00,80.62,80.678,80.607,80.658,180600000.0
2008-07-04 04:45:00,80.656,80.702,80.629,80.702,240200000.0
2008-07-04 05:00:00,80.68,80.7,80.648,80.662,200400000.0
2008-07-04 05:15:00,80.652,80.713,80.622,80.662,243400000.0
2008-07-04 05:30:00,80.63,80.663,80.588,80.632,174400000.0
2008-07-04 05:45:00,80.636,80.661,80.595,80.64,206200000.0
2008-07-04 06:00:00,80.646,80.704,80.637,80.657,226200000.0
2008-07-04 06:15:00,80.666,80.7,80.553,80.698,181800000.0
2008-07-04 06:30:00,80.688,80.723,80.651,80.723,224200000.0
2008-07-04 06:45:00,80.718,80.718,80.653,80.701,205200000.0
2008-07-04 07:00:00,80.701,80.711,80.665,80.692,212400000.0
2008-07-04 07:15:00,80.678,80.77,80.675,80.742,194400000.0
2008-07-04 07:30:00,80.726,80.775,80.713,80.738,247800000.0
2008-07-04 07:45:00,80.757,80.787,80.694,80.782,254200000.0
2008-07-04 08:00:00,80.758,80.904,80.758,80.891,222800000.0
2008-07-04 08:15:00,80.883,80.903,80.86,80.881,192000000.0
2008-07-04 08:30:00,80.878,80.882,80.742,80.752,288800000.0
2008-07-04 08:45:00,80.771,80.822,80.7,80.78,346000000.0
2008-07-04 09:00:00,80.768,80.808,80.724,80.77,341600000.0
2008-07-04 09:15:00,80.76,80.847,80.76,80.844,740600000.0
2008-07-04 09:30:00,80.843,80.843,80.759,80.775,530600000.0
2008-07-04 09:45:00,80.763,80.818,80.711,80.791,438800000.0
2008-07-04 10:00:00,80.784,80.808,80.769,80.793,613400000.0
2008-07-04 10:15:00,80.803,80.822,80.764,80.795,551000000.0
2008-07-04 10:30:00,80.815,80.853,80.804,80.825,403000000.0
2008-07-04 10:45:00,80.832,80.864,80.807,80.848,625600000.0
2008-07-04 11:00:00,80.851,80.865,80.749,80.751,571000000.0
2008-07-04 11:15:00,80.755,80.848,80.723,80.836,590600000.0
2008-07-04 11:30:00,80.841,80.877,80.786,80.813,440400000.0
2008-07-04 11:45:00,80.809,80.856,80.774,80.844,602200000.0
2008-07-04 12:00:00,80.852,80.862,80.77,80.793,384800000.0
2008-07-04 12:15:00,80.791,80.863,80.704,80.735,605600000.0
2008-07-04 12:30:00,80.847,80.85,80.76,80.811,457800000.0
2008-07-04 12:45:00,80.797,80.802,80.688,80.716,358600000.0
2008-07-04 13:00:00,80.73,80.795,80.692,80.792,268800000.0
2008-07-04 13:15:00,80.795,80.807,80.759,80.765,367800000.0
2008-07-04 13:30:00,80.77,80.795,80.71,80.74,326000000.0
2008-07-04 13:45:00,80.736,80.785,80.702,80.773,371400000.0
2008-07-04 14:00:00,80.788,80.809,80.758,80.797,283600000.0
2008-07-04 14:15:00,80.799,80.802,80.764,80.777,313600000.0
2008-07-04 14:30:00,80.792,80.836,80.678,80.825,209400000.0
2008-07-04 14:45:00,80.835,80.873,80.821,80.84,205200000.0
2008-07-04 15:00:00,80.836,80.876,80.819,80.825,201600000.0
2008-07-04 15:15:00,80.819,80.866,80.761,80.827,209600000.0
2008-07-04 15:30:00,80.839,80.875,80.808,80.843,209400000.0
2008-07-04 15:45:00,80.858,80.995,80.842,80.912,192400000.0
2008-07-04 16:00:00,80.915,80.983,80.871,80.947,200400000.0
2008-07-04 16:15:00,80.935,80.985,80.932,80.946,193000000.0
2008-07-04 16:30:00,80.952,80.986,80.893,80.932,198200000.0
2008-07-04 16:45:00,80.933,81.053,80.922,81.053,209600000.0
2008-07-04 17:00:00,81.062,81.108,80.963,81.048,198000000.0
2008-07-04 17:15:00,81.047,81.119,81.008,81.082,187600000.0
2008-07-04 17:30:00,81.101,81.136,81.043,81.049,187600000.0
2008-07-04 17:45:00,81.046,81.052,80.985,80.994,184200000.0
2008-07-04 18:00:00,80.968,81.067,80.878,81.05,210600000.0
2008-07-04 18:15:00,81.039,81.072,80.89,80.89,198800000.0
2008-07-04 18:30:00,80.882,80.972,80.882,80.947,191800000.0
2008-07-04 18:45:00,80.942,80.996,80.921,80.979,170000000.0
2008-07-04 19:00:00,80.983,81.023,80.949,80.959,178400000.0
2008-07-04 19:15:00,80.959,80.981,80.913,80.97,214400000.0
2008-07-04 19:30:00,80.961,81.032,80.958,80.995,160400000.0
2008-07-04 19:45:00,80.975,81.023,80.952,81.017,147000000.0
2008-07-04 20:00:00,80.981,81.025,80.965,80.97,174400000.0
2008-07-04 20:15:00,81.009,81.043,80.982,80.984,169600000.0
2008-07-04 20:30:00,80.985,81.033,80.96,80.987,201400000.0
2008-07-04 20:45:00,80.994,81.022,80.965,80.99,146400000.0
2008-07-04 21:00:00,81.03,81.035,80.93,80.987,177600000.0
2008-07-04 21:15:00,81.0,81.055,80.981,80.99,188600000.0
2008-07-04 21:30:00,80.977,81.055,80.965,80.98,184000000.0
2008-07-04 21:45:00,81.011,81.027,80.883,80.98,185800000.0
2008-07-04 22:00:00,80.97,81.048,80.963,81.033,153600000.0
2008-07-04 22:15:00,81.037,81.068,80.994,80.995,188800000.0
2008-07-04 22:30:00,80.985,81.028,80.914,80.967,173800000.0
2008-07-04 22:45:00,80.975,81.021,80.897,80.899,164200000.0
2008-07-06 23:00:00,80.913,81.125,80.913,81.091,160200000.0
2008-07-06 23:15:00,81.079,81.095,80.981,81.02,169600000.0
2008-07-06 23:30:00,81.021,81.036,80.931,80.944,183800000.0
2008-07-06 23:45:00,80.884,80.983,80.884,80.967,196000000.0
2008-07-07 00:00:00,80.981,80.99,80.94,80.967,177000000.0
2008-07-07 00:15:00,80.963,81.014,80.913,80.987,166800000.0
2008-07-07 00:30:00,80.992,81.016,80.942,81.004,188800000.0
2008-07-07 00:45:00,80.978,80.978,80.922,80.935,206400000.0
2008-07-07 01:00:00,80.93,81.025,80.879,80.981,164200000.0
2008-07-07 01:15:00,80.968,81.005,80.946,80.977,200000000.0
2008-07-07 01:30:00,80.977,81.033,80.864,80.947,192200000.0
2008-07-07 01:45:00,80.959,80.989,80.929,80.976,210000000.0
2008-07-07 02:00:00,80.966,80.973,80.89,80.896,210400000.0
2008-07-07 02:15:00,80.894,80.915,80.798,80.886,192400000.0
2008-07-07 02:30:00,80.881,80.945,80.855,80.936,199800000.0
2008-07-07 02:45:00,80.961,81.0,80.849,80.943,176200000.0
2008-07-07 03:00:00,80.943,80.975,80.932,80.949,206800000.0
2008-07-07 03:15:00,80.963,80.995,80.905,80.905,200000000.0
2008-07-07 03:30:00,80.927,80.948,80.849,80.948,193000000.0
2008-07-07 03:45:00,80.952,81.034,80.929,81.007,190000000.0
2008-07-07 04:00:00,81.001,81.034,80.989,81.004,197800000.0
2008-07-07 04:15:00,81.015,81.037,80.967,81.033,191200000.0
2008-07-07 04:30:00,81.049,81.074,80.904,81.026,185000000.0
2008-07-07 04:45:00,81.041,81.142,81.016,81.033,205200000.0
2008-07-07 05:00:00,81.047,81.123,81.026,81.091,189200000.0
2008-07-07 05:15:00,81.086,81.146,81.062,81.101,199800000.0
2008-07-07 05:30:00,81.097,81.11,81.053,81.11,201000000.0
2008-07-07 05:45:00,81.114,81.134,80.972,81.046,200400000.0
2008-07-07 06:00:00,81.035,81.079,80.964,81.066,195400000.0
2008-07-07 06:15:00,81.072,81.115,81.053,81.092,189800000.0
2008-07-07 06:30:00,81.075,81.095,81.036,81.05,200800000.0
2008-07-07 06:45:00,81.035,81.097,81.016,81.097,203400000.0
2008-07-07 07:00:00,81.103,81.107,81.005,81.046,186400000.0
2008-07-07 07:15:00,81.056,81.071,81.019,81.034,219600000.0
2008-07-07 07:30:00,81.044,81.108,81.016,81.068,193200000.0
2008-07-07 07:45:00,81.064,81.135,81.047,81.124,203000000.0
2008-07-07 08:00:00,81.145,81.163,81.074,81.121,194600000.0
2008-07-07 08:15:00,81.139,81.155,81.033,81.058,206800000.0
2008-07-07 08:30:00,81.066,81.145,81.027,81.13,214400000.0
2008-07-07 08:45:00,81.124,81.206,81.112,81.159,204000000.0
2008-07-07 09:00:00,81.164,81.187,81.116,81.139,193400000.0
2008-07-07 09:15:00,81.136,81.17,81.047,81.17,192000000.0
2008-07-07 09:30:00,81.171,81.177,81.043,81.167,197200000.0
2008-07-07 09:45:00,81.172,81.206,81.022,81.142,211800000.0
2008-07-07 10:00:00,81.135,81.193,81.112,81.135,186000000.0
2008-07-07 10:15:00,81.125,81.193,81.095,81.155,187000000.0
2008-07-07 10:30:00,81.148,81.171,81.033,81.136,188000000.0
2008-07-07 10:45:00,81.118,81.149,81.023,81.105,198400000.0
2008-07-07 11:00:00,81.113,81.171,81.036,81.114,210000000.0
2008-07-07 11:15:00,81.119,81.135,81.092,81.13,198600000.0
2008-07-07 11:30:00,81.134,81.146,81.025,81.036,191800000.0
2008-07-07 11:45:00,81.029,81.12,81.009,81.116,200600000.0
2008-07-07 12:00:00,81.124,81.124,81.047,81.092,191800000.0
2008-07-07 12:15:00,81.074,81.088,81.006,81.038,211200000.0
2008-07-07 12:30:00,81.043,81.047,80.927,81.02,210600000.0
2008-07-07 12:45:00,81.021,81.037,80.978,81.009,202000000.0
2008-07-07 13:00:00,81.011,81.043,80.961,81.019,205800000.0
2008-07-07 13:15:00,81.037,81.037,80.916,81.006,211000000.0
2008-07-07 13:30:00,81.012,81.058,81.004,81.045,311400000.0
2008-07-07 13:45:00,81.037,81.063,80.998,81.036,284000000.0
2008-07-07 14:00:00,81.03,81.074,80.977,81.058,372800000.0
2008-07-07 14:15:00,81.041,81.051,80.878,80.878,324400000.0
2008-07-07 14:30:00,80.882,80.92,80.852,80.908,367400000.0
2008-07-07 14:45:00,80.925,80.937,80.888,80.907,267600000.0
2008-07-07 15:00:00,80.904,80.914,80.799,80.866,359400000.0
2008-07-07 15:15:00,80.862,80.933,80.739,80.821,456200000.0
2008-07-07 15:30:00,80.732,80.901,80.716,80.84,610200000.0
2008-07-07 15:45:00,80.856,80.932,80.849,80.905,383600000.0
2008-07-07 16:00:00,80.895,80.903,80.839,80.884,600600000.0
2008-07-07 16:15:00,80.887,80.925,80.79,80.908,441800000.0
2008-07-07 16:30:00,80.9,80.99,80.883,80.95,592600000.0
2008-07-07 16:45:00,80.946,80.966,80.865,80.901,570800000.0
2008-07-07 17:00:00,80.911,80.947,80.834,80.867,626400000.0
2008-07-07 17:15:00,80.867,80.891,80.833,80.865,402800000.0
2008-07-07 17:30:00,80.869,80.892,80.829,80.833,551400000.0
2008-07-07 17:45:00,80.824,80.855,80.811,80.844,608600000.0
2008-07-07 18:00:00,80.84,80.851,80.793,80.793,437200000.0
2008-07-07 18:15:00,80.806,80.806,80.703,80.703,531400000.0
2008-07-07 18:30:00,80.691,80.73,80.631,80.699,741000000.0
2008-07-07 18:45:00,80.697,80.738,80.585,80.585,342600000.0
2008-07-07 19:00:00,80.57,80.598,80.468,80.555,343800000.0
2008-07-07 19:15:00,80.544,80.592,80.466,80.471,288800000.0
2008-07-07 19:30:00,80.467,80.53,80.427,80.44,191400000.0
2008-07-07 19:45:00,80.451,80.524,80.444,80.519,220000000.0
2008-07-07 20:00:00,80.529,80.595,80.448,80.507,255400000.0
2008-07-07 20:15:00,80.487,80.633,80.487,80.534,265400000.0
2008-07-07 20:30:00,80.543,80.59,80.502,80.509,195400000.0
2008-07-07 20:45:00,80.499,80.572,80.453,80.572,215000000.0
2008-07-07 21:00:00,80.563,80.72,80.544,80.718,205200000.0
2008-07-07 21:15:00,80.714,80.807,80.691,80.799,226000000.0
2008-07-07 21:30:00,80.801,80.885,80.774,80.832,205600000.0
2008-07-07 21:45:00,80.823,80.832,80.703,80.715,215800000.0
2008-07-07 22:00:00,80.713,80.863,80.704,80.852,204800000.0
2008-07-07 22:15:00,80.833,80.842,80.733,80.804,187600000.0
2008-07-07 22:30:00,80.811,80.836,80.745,80.833,242600000.0
2008-07-07 22:45:00,80.858,80.878,80.828,80.828,195600000.0
2008-07-07 23:00:00,80.827,80.831,80.694,80.72,239400000.0
2008-07-07 23:15:00,80.696,80.733,80.673,80.695,179200000.0
2008-07-07 23:30:00,80.693,80.78,80.688,80.709,236400000.0
2008-07-07 23:45:00,80.704,80.737,80.613,80.651,202800000.0
2008-07-08 00:00:00,80.639,80.678,80.616,80.665,193600000.0
2008-07-08 00:15:00,80.655,80.664,80.595,80.613,247400000.0
2008-07-08 00:30:00,80.568,80.658,80.568,80.644,215800000.0
2008-07-08 00:45:00,80.635,80.682,80.617,80.665,223600000.0
2008-07-08 01:00:00,80.658,80.69,80.583,80.679,217000000.0
2008-07-08 01:15:00,80.677,80.698,80.595,80.627,207400000.0
2008-07-08 01:30:00,80.629,80.641,80.602,80.612,184400000.0
2008-07-08 01:45:00,80.619,80.63,80.542,80.556,198200000.0
2008-07-08 02:00:00,80.56,80.56,80.487,80.521,211600000.0
2008-07-08 02:15:00,80.517,80.616,80.438,80.61,192400000.0
2008-07-08 02:30:00,80.616,80.651,80.596,80.631,200800000.0
2008-07-08 02:45:00,80.63,80.63,80.492,80.54,179000000.0
2008-07-08 03:00:00,80.537,80.577,80.515,80.572,201000000.0
2008-07-08 03:15:00,80.586,80.629,80.552,80.611,189200000.0
2008-07-08 03:30:00,80.645,80.645,80.549,80.577,193000000.0
2008-07-08 03:45:00,80.587,80.607,80.544,80.573,187600000.0
2008-07-08 04:00:00,80.54,80.549,80.491,80.492,197800000.0
2008-07-08 04:15:00,80.486,80.572,80.475,80.558,199800000.0
2008-07-08 04:30:00,80.548,80.591,80.495,80.515,198200000.0
2008-07-08 04:45:00,80.513,80.534,80.473,80.515,205200000.0
2008-07-08 05:00:00,80.528,80.549,80.488,80.52,189000000.0
2008-07-08 05:15:00,80.532,80.564,80.492,80.534,199400000.0
2008-07-08 05:30:00,80.547,80.547,80.462,80.495,199800000.0
2008-07-08 05:45:00,80.506,80.518,80.421,80.473,200800000.0
2008-07-08 06:00:00,80.47,80.555,80.459,80.483,208000000.0
2008-07-08 06:15:00,80.466,80.509,80.457,80.497,206800000.0
2008-07-08 06:30:00,80.502,80.573,80.49,80.518,198800000.0
2008-07-08 06:45:00,80.516,80.554,80.502,80.525,201400000.0
2008-07-08 07:00:00,80.539,80.547,80.456,80.533,186000000.0
2008-07-08 07:15:00,80.544,80.548,80.441,80.463,219200000.0
2008-07-08 07:30:00,80.481,80.519,80.394,80.41,191800000.0
2008-07-08 07:45:00,80.405,80.433,80.32,80.367,202600000.0
2008-07-08 08:00:00,80.384,80.387,80.296,80.316,195200000.0
2008-07-08 08:15:00,80.32,80.322,80.097,80.123,206400000.0
2008-07-08 08:30:00,80.126,80.215,79.991,80.009,214200000.0
2008-07-08 08:45:00,80.014,80.202,80.014,80.09,207000000.0
2008-07-08 09:00:00,80.101,80.189,80.085,80.156,194600000.0
2008-07-08 09:15:00,80.144,80.144,80.032,80.123,191800000.0
2008-07-08 09:30:00,80.155,80.175,80.067,80.067,198400000.0
2008-07-08 09:45:00,80.057,80.057,79.864,79.969,211600000.0
2008-07-08 10:00:00,79.983,80.038,79.957,79.977,183800000.0
2008-07-08 10:15:00,79.972,80.009,79.921,79.925,186600000.0
2008-07-08 10:30:00,79.895,79.984,79.879,79.973,186600000.0
2008-07-08 10:45:00,79.971,80.039,79.872,79.97,196400000.0
2008-07-08 11:00:00,79.969,80.087,79.94,80.082,209600000.0
2008-07-08 11:15:00,80.071,80.147,80.059,80.105,197800000.0
2008-07-08 11:30:00,80.109,80.144,80.038,80.139,192400000.0
2008-07-08 11:45:00,80.133,80.206,80.071,80.134,201600000.0
2008-07-08 12:00:00,80.139,80.139,80.083,80.096,192400000.0
2008-07-08 12:15:00,80.101,80.176,80.045,80.166,210400000.0
2008-07-08 12:30:00,80.132,80.189,80.036,80.08,211200000.0
2008-07-08 12:45:00,80.07,80.189,80.07,80.183,200800000.0
2008-07-08 13:00:00,80.21,80.281,80.204,80.219,206800000.0
2008-07-08 13:15:00,80.234,80.358,80.223,80.346,211000000.0
2008-07-08 13:30:00,80.342,80.386,80.23,80.236,311800000.0
2008-07-08 13:45:00,80.236,80.236,80.126,80.181,283400000.0
2008-07-08 14:00:00,80.182,80.317,80.182,80.277,369800000.0
2008-07-08 14:15:00,80.264,80.424,80.244,80.424,325600000.0
2008-07-08 14:30:00,80.415,80.441,80.282,80.328,366600000.0
2008-07-08 14:45:00,80.355,80.392,80.339,80.383,267600000.0
2008-07-08 15:00:00,80.388,80.388,80.27,80.331,360000000.0
2008-07-08 15:15:00,80.319,80.319,80.216,80.302,459000000.0
2008-07-08 15:30:00,80.216,80.44,80.175,80.418,607000000.0
2008-07-08 15:45:00,80.427,80.434,80.379,80.407,384200000.0
2008-07-08 16:00:00,80.375,80.427,80.288,80.331,600600000.0
2008-07-08 16:15:00,80.327,80.44,80.314,80.432,442200000.0
2008-07-08 16:30:00,80.434,80.462,80.368,80.406,591400000.0
2008-07-08 16:45:00,80.394,80.453,80.341,80.444,573400000.0
2008-07-08 17:00:00,80.433,80.507,80.401,80.491,623400000.0
2008-07-08 17:15:00,80.495,80.573,80.48,80.568,403600000.0
2008-07-08 17:30:00,80.559,80.605,80.531,80.6,551200000.0
2008-07-08 17:45:00,80.589,80.663,80.58,80.625,608400000.0
2008-07-08 18:00:00,80.629,80.637,80.57,80.616,437200000.0
2008-07-08 18:15:00,80.63,80.738,80.616,80.738,531200000.0
2008-07-08 18:30:00,80.738,80.809,80.699,80.712,739000000.0
2008-07-08 18:45:00,80.716,80.716,80.646,80.689,342200000.0
2008-07-08 19:00:00,80.676,80.69,80.629,80.668,344800000.0
2008-07-08 19:15:00,80.649,80.696,80.614,80.693,288400000.0
2008-07-08 19:30:00,80.681,80.681,80.61,80.674,191800000.0
2008-07-08 19:45:00,80.685,80.693,80.632,80.644,218400000.0
2008-07-08 20:00:00,80.636,80.706,80.62,80.694,255000000.0
2008-07-08 20:15:00,80.688,80.705,80.64,80.684,264400000.0
2008-07-08 20:30:00,80.697,80.719,80.68,80.71,196200000.0
2008-07-08 20:45:00,80.722,80.775,80.678,80.775,213600000.0
2008-07-08 21:00:00,80.767,80.784,80.729,80.76,199200000.0
2008-07-08 21:15:00,80.762,80.788,80.709,80.758,222800000.0
2008-07-08 21:30:00,80.778,80.802,80.697,80.797,207400000.0
2008-07-08 21:45:00,80.818,80.822,80.751,80.804,216000000.0
2008-07-08 22:00:00,80.825,80.948,80.825,80.943,205600000.0
2008-07-08 22:15:00,80.932,81.002,80.928,80.956,196000000.0
2008-07-08 22:30:00,80.957,81.003,80.941,80.995,242400000.0
2008-07-08 22:45:00,80.984,81.006,80.953,80.998,212200000.0
2008-07-08 23:00:00,80.99,81.001,80.889,80.914,229600000.0
2008-07-08 23:15:00,80.91,80.949,80.869,80.905,195200000.0
2008-07-08 23:30:00,80.883,80.884,80.801,80.859,236600000.0
2008-07-08 23:45:00,80.853,80.865,80.732,80.795,203600000.0
2008-07-09 00:00:00,80.778,80.825,80.747,80.762,193200000.0
2008-07-09 00:15:00,80.774,80.797,80.747,80.786,235000000.0
2008-07-09 00:30:00,80.768,80.831,80.751,80.792,216200000.0
2008-07-09 00:45:00,80.789,80.795,80.731,80.743,206200000.0
2008-07-09 01:00:00,80.717,80.829,80.717,80.795,217000000.0
2008-07-09 01:15:00,80.791,80.852,80.779,80.847,208200000.0
2008-07-09 01:30:00,80.844,80.897,80.833,80.897,182800000.0
2008-07-09 01:45:00,80.896,80.902,80.838,80.86,198200000.0
2008-07-09 02:00:00,80.868,80.876,80.82,80.874,211200000.0
2008-07-09 02:15:00,80.876,80.956,80.851,80.942,193000000.0
2008-07-09 02:30:00,80.937,80.947,80.881,80.916,197600000.0
2008-07-09 02:45:00,80.903,80.932,80.809,80.847,172600000.0
2008-07-09 03:00:00,80.845,80.85,80.786,80.85,206400000.0
2008-07-09 03:15:00,80.841,80.858,80.81,80.828,185800000.0
2008-07-09 03:30:00,80.819,80.883,80.778,80.881,194000000.0
2008-07-09 03:45:00,80.874,80.898,80.853,80.86,189200000.0
2008-07-09 04:00:00,80.848,80.931,80.848,80.888,197200000.0
2008-07-09 04:15:00,80.905,80.97,80.876,80.925,189800000.0
2008-07-09 04:30:00,80.892,80.947,80.816,80.936,198400000.0
2008-07-09 04:45:00,80.94,80.971,80.917,80.925,203400000.0
2008-07-09 05:00:00,80.92,80.932,80.874,80.932,188600000.0
2008-07-09 05:15:00,80.922,80.935,80.874,80.91,198800000.0
2008-07-09 05:30:00,80.91,80.915,80.848,80.88,201000000.0
2008-07-09 05:45:00,80.883,80.928,80.868,80.891,201000000.0
2008-07-09 06:00:00,80.848,80.907,80.773,80.852,208400000.0
2008-07-09 06:15:00,80.833,80.866,80.812,80.832,206200000.0
2008-07-09 06:30:00,80.822,80.822,80.743,80.784,198800000.0
2008-07-09 06:45:00,80.775,80.841,80.775,80.802,204200000.0
2008-07-09 07:00:00,80.801,80.846,80.7,80.822,184800000.0
2008-07-09 07:15:00,80.826,80.849,80.765,80.842,218600000.0
2008-07-09 07:30:00,80.844,80.878,80.801,80.839,193000000.0
2008-07-09 07:45:00,80.833,80.852,80.799,80.822,202000000.0
2008-07-09 08:00:00,80.824,80.938,80.803,80.914,195000000.0
2008-07-09 08:15:00,80.928,80.971,80.863,80.879,206800000.0
2008-07-09 08:30:00,80.865,80.926,80.841,80.869,213800000.0
2008-07-09 08:45:00,80.857,80.877,80.785,80.796,206400000.0
2008-07-09 09:00:00,80.795,80.823,80.783,80.802,196000000.0
2008-07-09 09:15:00,80.794,80.93,80.784,80.912,191200000.0
2008-07-09 09:30:00,80.919,81.001,80.917,80.979,198200000.0
2008-07-09 09:45:00,80.981,81.004,80.839,80.947,212000000.0
2008-07-09 10:00:00,80.945,80.97,80.896,80.897,185400000.0
2008-07-09 10:15:00,80.895,80.91,80.859,80.871,186400000.0
2008-07-09 10:30:00,80.855,80.982,80.82,80.939,186600000.0
2008-07-09 10:45:00,80.918,80.944,80.779,80.851,197600000.0
2008-07-09 11:00:00,80.841,80.9,80.788,80.884,209000000.0
2008-07-09 11:15:00,80.878,80.97,80.871,80.943,197000000.0
2008-07-09 11:30:00,80.94,80.952,80.889,80.932,193400000.0
2008-07-09 11:45:00,80.942,80.968,80.902,80.939,200800000.0
2008-07-09 12:00:00,80.946,80.946,80.86,80.909,192400000.0
2008-07-09 12:15:00,80.906,80.927,80.849,80.894,210400000.0
2008-07-09 12:30:00,80.883,80.943,80.798,80.935,211000000.0
2008-07-09 12:45:00,80.929,80.98,80.914,80.945,200800000.0
2008-07-09 13:00:00,80.952,81.013,80.948,80.975,206200000.0
2008-07-09 13:15:00,80.991,81.022,80.814,80.942,211000000.0
2008-07-09 13:30:00,80.944,80.992,80.9,80.975,311800000.0
2008-07-09 13:45:00,80.99,81.013,80.958,80.999,282800000.0
2008-07-09 14:00:00,81.0,81.076,80.986,81.05,372800000.0
2008-07-09 14:15:00,81.045,81.191,81.032,81.174,324400000.0
2008-07-09 14:30:00,81.173,81.194,81.124,81.15,366000000.0
2008-07-09 14:45:00,81.162,81.182,81.083,81.083,267400000.0
2008-07-09 15:00:00,81.074,81.117,81.058,81.086,360400000.0
2008-07-09 15:15:00,81.081,81.131,80.969,81.058,458000000.0
2008-07-09 15:30:00,80.98,81.134,80.972,81.096,609200000.0
2008-07-09 15:45:00,81.109,81.35,81.081,81.344,383200000.0
2008-07-09 16:00:00,81.323,81.328,81.25,81.265,598600000.0
2008-07-09 16:15:00,81.269,81.404,81.261,81.384,440800000.0
2008-07-09 16:30:00,81.389,81.44,81.292,81.351,591000000.0
2008-07-09 16:45:00,81.363,81.415,81.313,81.32,572200000.0
2008-07-09 17:00:00,81.308,81.41,81.3,81.385,626200000.0
2008-07-09 17:15:00,81.379,81.463,81.37,81.402,402400000.0
2008-07-09 17:30:00,81.388,81.452,81.351,81.41,550800000.0
2008-07-09 17:45:00,81.408,81.515,81.408,81.51,612400000.0
2008-07-09 18:00:00,81.51,81.542,81.441,81.473,440000000.0
2008-07-09 18:15:00,81.469,81.525,81.417,81.525,530200000.0
2008-07-09 18:30:00,81.604,81.605,81.452,81.517,739600000.0
2008-07-09 18:45:00,81.513,81.527,81.398,81.465,340600000.0
2008-07-09 19:00:00,81.447,81.447,81.322,81.338,343400000.0
2008-07-09 19:15:00,81.33,81.378,81.327,81.365,289200000.0
2008-07-09 19:30:00,81.363,81.37,81.29,81.305,190200000.0
2008-07-09 19:45:00,81.31,81.314,81.25,81.312,220200000.0
2008-07-09 20:00:00,81.313,81.313,81.211,81.258,254800000.0
2008-07-09 20:15:00,81.244,81.257,81.139,81.165,264000000.0
2008-07-09 20:30:00,81.185,81.194,81.113,81.144,196800000.0
2008-07-09 20:45:00,81.146,81.159,81.067,81.103,214800000.0
2008-07-09 21:00:00,81.1,81.1,81.008,81.065,192800000.0
2008-07-09 21:15:00,81.055,81.076,80.989,80.991,230400000.0
2008-07-09 21:30:00,80.959,81.01,80.887,80.915,207400000.0
2008-07-09 21:45:00,80.912,80.931,80.866,80.91,215800000.0
2008-07-09 22:00:00,80.906,80.92,80.817,80.832,203400000.0
2008-07-09 22:15:00,80.82,80.861,80.784,80.784,186000000.0
2008-07-09 22:30:00,80.759,80.852,80.74,80.821,241400000.0
2008-07-09 22:45:00,80.834,80.879,80.802,80.878,213200000.0
2008-07-09 23:00:00,80.868,80.896,80.775,80.78,228600000.0
2008-07-09 23:15:00,80.752,80.824,80.74,80.798,165200000.0
2008-07-09 23:30:00,80.795,80.812,80.76,80.793,236800000.0
2008-07-09 23:45:00,80.783,80.801,80.685,80.785,203200000.0
2008-07-10 00:00:00,80.804,80.835,80.746,80.816,192400000.0
2008-07-10 00:15:00,80.827,80.847,80.767,80.819,246800000.0
2008-07-10 00:30:00,80.794,80.888,80.792,80.862,194200000.0
2008-07-10 00:45:00,80.848,80.887,80.834,80.845,223400000.0
2008-07-10 01:00:00,80.838,80.851,80.737,80.831,218000000.0
2008-07-10 01:15:00,80.848,80.848,80.784,80.829,207200000.0
2008-07-10 01:30:00,80.806,80.843,80.748,80.767,186400000.0
2008-07-10 01:45:00,80.76,80.876,80.749,80.872,197800000.0
2008-07-10 02:00:00,80.886,80.968,80.867,80.949,211600000.0
2008-07-10 02:15:00,80.944,80.954,80.846,80.911,193400000.0
2008-07-10 02:30:00,80.909,80.933,80.865,80.865,198800000.0
2008-07-10 02:45:00,80.858,80.926,80.803,80.813,172600000.0
2008-07-10 03:00:00,80.821,80.912,80.809,80.88,205200000.0
2008-07-10 03:15:00,80.867,80.891,80.812,80.864,191400000.0
2008-07-10 03:30:00,80.963,81.17,80.742,80.746,194000000.0
2008-07-10 03:45:00,80.735,80.838,80.722,80.824,187400000.0
2008-07-10 04:00:00,80.824,80.889,80.81,80.855,198400000.0
2008-07-10 04:15:00,80.88,80.883,80.788,80.796,197400000.0
2008-07-10 04:30:00,80.77,80.806,80.681,80.759,197800000.0
2008-07-10 04:45:00,80.767,80.819,80.759,80.765,203600000.0
2008-07-10 05:00:00,80.77,80.787,80.74,80.751,174400000.0
2008-07-10 05:15:00,80.732,80.769,80.633,80.633,198800000.0
2008-07-10 05:30:00,80.627,80.71,80.574,80.686,201400000.0
2008-07-10 05:45:00,80.679,80.831,80.674,80.799,200400000.0
2008-07-10 06:00:00,80.804,80.856,80.746,80.826,195000000.0
2008-07-10 06:15:00,80.81,80.827,80.749,80.772,205800000.0
2008-07-10 06:30:00,80.78,80.85,80.765,80.829,200000000.0
2008-07-10 06:45:00,80.811,80.854,80.803,80.818,203600000.0
2008-07-10 07:00:00,80.82,80.889,80.739,80.871,186000000.0
2008-07-10 07:15:00,80.886,80.93,80.852,80.857,219000000.0
2008-07-10 07:30:00,80.868,80.935,80.861,80.934,194000000.0
2008-07-10 07:45:00,80.932,80.934,80.856,80.856,203600000.0
2008-07-10 08:00:00,80.835,80.93,80.822,80.883,195600000.0
2008-07-10 08:15:00,80.889,80.906,80.846,80.888,206400000.0
2008-07-10 08:30:00,80.9,80.946,80.808,80.808,214400000.0
2008-07-10 08:45:00,80.794,80.817,80.712,80.724,207400000.0
2008-07-10 09:00:00,80.714,80.85,80.645,80.798,195400000.0
2008-07-10 09:15:00,80.788,80.921,80.788,80.884,191400000.0
2008-07-10 09:30:00,80.882,80.94,80.845,80.881,198800000.0
2008-07-10 09:45:00,80.897,80.918,80.813,80.85,210600000.0
2008-07-10 10:00:00,80.845,80.932,80.833,80.876,184800000.0
2008-07-10 10:15:00,80.881,80.913,80.841,80.885,186800000.0
2008-07-10 10:30:00,80.861,80.982,80.801,80.973,186400000.0
2008-07-10 10:45:00,80.962,80.97,80.831,80.913,197800000.0
2008-07-10 11:00:00,80.905,80.964,80.898,80.947,207200000.0
2008-07-10 11:15:00,80.93,81.019,80.93,81.01,196600000.0
2008-07-10 11:30:00,81.008,81.075,81.008,81.056,193600000.0
2008-07-10 11:45:00,81.061,81.15,81.023,81.124,199800000.0
2008-07-10 12:00:00,81.126,81.138,81.064,81.084,191400000.0
2008-07-10 12:15:00,81.103,81.133,81.06,81.122,207800000.0
2008-07-10 12:30:00,81.103,81.139,81.024,81.132,210600000.0
2008-07-10 12:45:00,81.131,81.149,81.095,81.14,202000000.0
2008-07-10 13:00:00,81.16,81.169,81.1,81.137,205800000.0
2008-07-10 13:15:00,81.149,81.267,81.129,81.238,210000000.0
2008-07-10 13:30:00,81.244,81.256,81.151,81.154,309600000.0
2008-07-10 13:45:00,81.154,81.27,81.13,81.257,284000000.0
2008-07-10 14:00:00,81.249,81.289,81.212,81.239,372800000.0
2008-07-10 14:15:00,81.242,81.245,81.161,81.184,324200000.0
2008-07-10 14:30:00,81.247,81.274,81.204,81.243,365600000.0
2008-07-10 14:45:00,81.235,81.235,81.097,81.098,267600000.0
2008-07-10 15:00:00,81.097,81.124,81.049,81.115,357600000.0
2008-07-10 15:15:00,81.104,81.247,81.08,81.209,458200000.0
2008-07-10 15:30:00,81.098,81.259,81.066,81.213,605800000.0
2008-07-10 15:45:00,81.225,81.263,81.171,81.208,386400000.0
2008-07-10 16:00:00,81.204,81.254,81.164,81.199,600600000.0
2008-07-10 16:15:00,81.202,81.226,81.099,81.146,439000000.0
2008-07-10 16:30:00,81.15,81.168,81.066,81.113,592600000.0
2008-07-10 16:45:00,81.134,81.175,81.106,81.149,573000000.0
2008-07-10 17:00:00,81.156,81.217,81.072,81.124,624600000.0
2008-07-10 17:15:00,81.126,81.131,81.049,81.071,402400000.0
2008-07-10 17:30:00,81.063,81.118,81.045,81.079,549600000.0
2008-07-10 17:45:00,81.082,81.102,81.021,81.057,610000000.0
2008-07-10 18:00:00,81.051,81.144,81.051,81.134,438400000.0
2008-07-10 18:15:00,81.137,81.179,81.092,81.103,530600000.0
2008-07-10 18:30:00,81.114,81.122,81.064,81.096,738800000.0
2008-07-10 18:45:00,81.093,81.105,81.034,81.069,340800000.0
2008-07-10 19:00:00,81.081,81.149,81.069,81.106,345000000.0
2008-07-10 19:15:00,81.104,81.143,81.006,81.064,289000000.0
2008-07-10 19:30:00,81.067,81.158,81.067,81.128,192000000.0
2008-07-10 19:45:00,81.134,81.183,81.102,81.133,218000000.0
2008-07-10 20:00:00,81.126,81.131,81.059,81.122,254200000.0
2008-07-10 20:15:00,81.119,81.129,80.96,81.0,265000000.0
2008-07-10 20:30:00,81.03,81.088,81.0,81.009,196800000.0
2008-07-10 20:45:00,80.997,81.065,80.972,81.056,213800000.0
2008-07-10 21:00:00,81.036,81.127,81.035,81.126,198200000.0
2008-07-10 21:15:00,81.135,81.14,81.054,81.133,221600000.0
2008-07-10 21:30:00,81.134,81.134,81.021,81.122,206200000.0
2008-07-10 21:45:00,81.129,81.155,81.11,81.142,217400000.0
2008-07-10 22:00:00,81.14,81.197,81.13,81.164,204800000.0
2008-07-10 22:15:00,81.128,81.226,81.128,81.143,187400000.0
2008-07-10 22:30:00,81.144,81.21,81.143,81.21,243000000.0
2008-07-10 22:45:00,81.209,81.246,81.177,81.199,211600000.0
2008-07-10 23:00:00,81.205,81.232,81.172,81.222,230200000.0
2008-07-10 23:15:00,81.209,81.241,81.086,81.2,181800000.0
2008-07-10 23:30:00,81.196,81.212,81.135,81.157,223800000.0
2008-07-10 23:45:00,81.157,81.233,81.084,81.185,202400000.0
2008-07-11 00:00:00,81.182,81.28,81.182,81.261,193600000.0
2008-07-11 00:15:00,81.243,81.245,81.178,81.185,247400000.0
2008-07-11 00:30:00,81.167,81.212,81.148,81.177,204200000.0
2008-07-11 00:45:00,81.161,81.245,81.155,81.187,223400000.0
2008-07-11 01:00:00,81.186,81.235,81.132,81.219,206600000.0
2008-07-11 01:15:00,81.194,81.264,81.194,81.232,197600000.0
2008-07-11 01:30:00,81.229,81.233,81.188,81.191,178000000.0
2008-07-11 01:45:00,81.194,81.225,81.153,81.153,197000000.0
2008-07-11 02:00:00,81.151,81.151,81.089,81.135,211400000.0
2008-07-11 02:15:00,81.118,81.171,81.075,81.15,193600000.0
2008-07-11 02:30:00,81.141,81.194,81.137,81.188,188000000.0
2008-07-11 02:45:00,81.193,81.232,81.083,81.21,180200000.0
2008-07-11 03:00:00,81.21,81.219,81.169,81.175,205800000.0
2008-07-11 03:15:00,81.179,81.228,81.158,81.214,196000000.0
2008-07-11 03:30:00,81.219,81.276,81.201,81.228,192400000.0
2008-07-11 03:45:00,81.224,81.224,81.147,81.205,188800000.0
2008-07-11 04:00:00,81.197,81.213,81.162,81.163,198200000.0
2008-07-11 04:15:00,81.214,81.246,81.165,81.179,192800000.0
2008-07-11 04:30:00,81.147,81.175,81.058,81.15,198800000.0
2008-07-11 04:45:00,81.159,81.161,81.106,81.123,204200000.0
2008-07-11 05:00:00,81.132,81.146,81.074,81.11,187000000.0
2008-07-11 05:15:00,81.104,81.138,81.091,81.135,200000000.0
2008-07-11 05:30:00,81.124,81.149,81.1,81.137,200200000.0
2008-07-11 05:45:00,81.144,81.161,81.068,81.123,200400000.0
2008-07-11 06:00:00,81.117,81.234,81.104,81.234,208000000.0
2008-07-11 06:15:00,81.249,81.287,81.199,81.226,205600000.0
2008-07-11 06:30:00,81.213,81.221,81.161,81.181,199400000.0
2008-07-11 06:45:00,81.155,81.201,81.133,81.167,203200000.0
2008-07-11 07:00:00,81.173,81.234,81.082,81.219,187200000.0
2008-07-11 07:15:00,81.232,81.294,81.228,81.242,219200000.0
2008-07-11 07:30:00,81.241,81.284,81.241,81.26,193400000.0
2008-07-11 07:45:00,81.28,81.326,81.226,81.226,201800000.0
2008-07-11 08:00:00,81.234,81.279,81.198,81.279,194000000.0
2008-07-11 08:15:00,81.279,81.288,81.23,81.273,205200000.0
2008-07-11 08:30:00,81.259,81.278,81.193,81.213,213200000.0
2008-07-11 08:45:00,81.209,81.267,81.183,81.211,206600000.0
2008-07-11 09:00:00,81.224,81.239,81.164,81.174,194400000.0
2008-07-11 09:15:00,81.167,81.312,81.164,81.309,192000000.0
2008-07-11 09:30:00,81.313,81.313,81.196,81.273,198800000.0
2008-07-11 09:45:00,81.285,81.314,81.155,81.239,211600000.0
2008-07-11 10:00:00,81.255,81.267,81.207,81.252,186000000.0
2008-07-11 10:15:00,81.232,81.293,81.23,81.278,187200000.0
2008-07-11 10:30:00,81.272,81.29,81.181,81.243,184800000.0
2008-07-11 10:45:00,81.237,81.279,81.158,81.253,197800000.0
2008-07-11 11:00:00,81.263,81.269,81.192,81.215,208400000.0
2008-07-11 11:15:00,81.213,81.299,81.201,81.252,198400000.0
2008-07-11 11:30:00,81.259,81.287,81.229,81.258,194000000.0
2008-07-11 11:45:00,81.244,81.27,81.17,81.258,201000000.0
2008-07-11 12:00:00,81.28,81.298,81.199,81.234,191200000.0
2008-07-11 12:15:00,81.235,81.238,81.149,81.226,209800000.0
2008-07-11 12:30:00,81.228,81.296,81.169,81.272,211600000.0
2008-07-11 12:45:00,81.257,81.262,81.214,81.222,200600000.0
2008-07-11 13:00:00,81.23,81.242,81.139,81.157,204000000.0
2008-07-11 13:15:00,81.171,81.276,81.082,81.209,211400000.0
2008-07-11 13:30:00,81.218,81.242,81.129,81.14,311600000.0
2008-07-11 13:45:00,81.153,81.163,80.965,81.058,282400000.0
2008-07-11 14:00:00,81.026,81.056,80.841,80.842,372400000.0
2008-07-11 14:15:00,80.86,81.06,80.839,81.021,325600000.0
2008-07-11 14:30:00,81.015,81.026,80.949,80.95,368600000.0
2008-07-11 14:45:00,80.957,81.021,80.918,80.918,268200000.0
2008-07-11 15:00:00,80.91,80.949,80.856,80.914,360600000.0
2008-07-11 15:15:00,80.909,80.931,80.694,80.786,457400000.0
2008-07-11 15:30:00,80.738,80.879,80.728,80.861,608800000.0
2008-07-11 15:45:00,80.87,80.985,80.758,80.869,385200000.0
2008-07-11 16:00:00,80.863,80.995,80.824,80.974,600200000.0
2008-07-11 16:15:00,80.975,80.981,80.737,80.837,441200000.0
2008-07-11 16:30:00,80.83,80.89,80.792,80.829,595200000.0
2008-07-11 16:45:00,80.841,80.928,80.737,80.737,572400000.0
2008-07-11 17:00:00,80.708,80.813,80.7,80.799,628800000.0
2008-07-11 17:15:00,80.785,80.832,80.685,80.686,402000000.0
2008-07-11 17:30:00,80.677,80.768,80.666,80.748,550800000.0
2008-07-11 17:45:00,80.741,80.813,80.738,80.75,611800000.0
2008-07-11 18:00:00,80.734,80.794,80.699,80.774,438200000.0
2008-07-11 18:15:00,80.766,80.813,80.673,80.742,528800000.0
2008-07-11 18:30:00,80.74,80.77,80.689,80.744,739200000.0
2008-07-11 18:45:00,80.741,80.803,80.725,80.8,341200000.0
2008-07-11 19:00:00,80.798,80.844,80.759,80.833,344800000.0
2008-07-11 19:15:00,80.832,80.934,80.775,80.863,287800000.0
2008-07-11 19:30:00,80.857,80.857,80.762,80.797,191400000.0
2008-07-11 19:45:00,80.812,80.841,80.742,80.821,218800000.0
2008-07-11 20:00:00,80.826,80.935,80.797,80.919,256400000.0
2008-07-11 20:15:00,80.923,80.965,80.834,80.834,265600000.0
2008-07-11 20:30:00,80.832,80.858,80.803,80.828,196000000.0
2008-07-11 20:45:00,80.85,80.958,80.85,80.92,213800000.0
2008-07-11 21:00:00,80.937,81.069,80.896,80.959,203000000.0
2008-07-11 21:15:00,80.947,81.019,80.94,80.972,227600000.0
2008-07-11 21:30:00,80.97,80.97,80.802,80.876,205600000.0
2008-07-11 21:45:00,80.877,80.997,80.87,80.95,215800000.0
2008-07-11 22:00:00,80.948,80.982,80.865,80.982,203800000.0
2008-07-11 22:15:00,80.964,80.969,80.779,80.829,194400000.0
2008-07-11 22:30:00,80.826,80.859,80.787,80.853,242400000.0
2008-07-11 22:45:00,80.849,80.939,80.803,80.861,213200000.0
2008-07-13 23:00:00,80.686,80.877,80.686,80.809,230600000.0
2008-07-13 23:15:00,80.791,80.821,80.75,80.782,189800000.0
2008-07-13 23:30:00,80.777,80.854,80.777,80.845,236600000.0
2008-07-13 23:45:00,80.841,80.855,80.631,80.781,203600000.0
2008-07-14 00:00:00,80.772,80.867,80.767,80.811,193600000.0
2008-07-14 00:15:00,80.829,80.879,80.782,80.829,247600000.0
2008-07-14 00:30:00,80.804,80.884,80.743,80.843,217400000.0
2008-07-14 00:45:00,80.705,80.813,80.624,80.754,224000000.0
2008-07-14 01:00:00,80.758,80.797,80.696,80.795,216400000.0
2008-07-14 01:15:00,80.798,80.816,80.753,80.779,196200000.0
2008-07-14 01:30:00,80.773,80.856,80.765,80.856,185000000.0
2008-07-14 01:45:00,80.874,80.941,80.85,80.931,204600000.0
2008-07-14 02:00:00,80.932,80.949,80.864,80.888,210600000.0
2008-07-14 02:15:00,80.892,80.918,80.764,80.896,193400000.0
2008-07-14 02:30:00,80.893,80.943,80.848,80.942,199400000.0
2008-07-14 02:45:00,80.95,80.985,80.861,80.901,172600000.0
2008-07-14 03:00:00,80.891,80.928,80.859,80.859,206400000.0
2008-07-14 03:15:00,80.877,80.91,80.868,80.88,188800000.0
2008-07-14 03:30:00,80.879,80.885,80.784,80.84,193600000.0
2008-07-14 03:45:00,80.866,80.917,80.859,80.894,188200000.0
2008-07-14 04:00:00,80.884,80.926,80.875,80.898,198200000.0
2008-07-14 04:15:00,80.908,80.993,80.902,80.963,197200000.0
2008-07-14 04:30:00,80.964,80.981,80.876,80.968,198600000.0
2008-07-14 04:45:00,80.975,81.032,80.927,81.032,204800000.0
2008-07-14 05:00:00,81.035,81.075,81.004,81.032,188000000.0
2008-07-14 05:15:00,81.039,81.096,81.024,81.062,200400000.0
2008-07-14 05:30:00,81.089,81.089,81.017,81.027,200800000.0
2008-07-14 05:45:00,81.037,81.088,81.01,81.058,201400000.0
2008-07-14 06:00:00,81.052,81.089,80.968,81.041,207800000.0
2008-07-14 06:15:00,81.021,81.034,80.959,80.974,205800000.0
2008-07-14 06:30:00,80.97,81.014,80.931,81.003,187200000.0
2008-07-14 06:45:00,80.988,81.011,80.946,81.007,203600000.0
2008-07-14 07:00:00,80.995,81.022,80.895,80.978,187600000.0
2008-07-14 07:15:00,80.986,81.042,80.958,80.995,217400000.0
2008-07-14 07:30:00,80.981,81.078,80.973,81.06,193000000.0
2008-07-14 07:45:00,81.066,81.125,81.022,81.067,201400000.0
2008-07-14 08:00:00,81.072,81.119,81.044,81.064,194000000.0
2008-07-14 08:15:00,81.072,81.088,81.015,81.053,204000000.0
2008-07-14 08:30:00,81.046,81.118,81.034,81.061,213600000.0
2008-07-14 08:45:00,81.051,81.141,81.047,81.139,206400000.0
2008-07-14 09:00:00,81.144,81.163,81.021,81.084,194600000.0
2008-07-14 09:15:00,81.061,81.108,81.03,81.084,190800000.0
2008-07-14 09:30:00,81.078,81.116,80.961,81.02,197800000.0
2008-07-14 09:45:00,81.02,81.046,80.939,81.019,212000000.0
2008-07-14 10:00:00,81.022,81.093,81.005,81.086,185000000.0
2008-07-14 10:15:00,81.094,81.173,81.094,81.122,187000000.0
2008-07-14 10:30:00,81.104,81.162,81.071,81.122,187200000.0
2008-07-14 10:45:00,81.114,81.15,81.033,81.116,197600000.0
2008-07-14 11:00:00,81.124,81.145,81.055,81.104,207800000.0
2008-07-14 11:15:00,81.098,81.122,81.064,81.081,197800000.0
2008-07-14 11:30:00,81.084,81.118,81.048,81.082,193400000.0
2008-07-14 11:45:00,81.094,81.147,81.068,81.103,201000000.0
2008-07-14 12:00:00,81.138,81.19,81.116,81.165,192800000.0
2008-07-14 12:15:00,81.164,81.174,81.084,81.148,209000000.0
2008-07-14 12:30:00,81.113,81.213,81.096,81.171,211400000.0
2008-07-14 12:45:00,81.167,81.191,81.143,81.163,201400000.0
2008-07-14 13:00:00,81.161,81.218,81.13,81.133,205600000.0
2008-07-14 13:15:00,81.149,81.188,81.076,81.162,211400000.0
2008-07-14 13:30:00,81.146,81.173,81.128,81.145,310800000.0
2008-07-14 13:45:00,81.147,81.207,81.14,81.202,281200000.0
2008-07-14 14:00:00,81.206,81.248,81.186,81.227,372000000.0
2008-07-14 14:15:00,81.211,81.215,81.054,81.112,326400000.0
2008-07-14 14:30:00,81.114,81.185,81.112,81.169,368200000.0
2008-07-14 14:45:00,81.184,81.222,81.151,81.164,269200000.0
2008-07-14 15:00:00,81.165,81.196,81.092,81.094,357600000.0
2008-07-14 15:15:00,81.096,81.131,81.026,81.123,458000000.0
2008-07-14 15:30:00,81.042,81.175,81.025,81.126,607600000.0
2008-07-14 15:45:00,81.117,81.124,80.922,80.954,385800000.0
2008-07-14 16:00:00,80.934,81.022,80.889,81.022,601600000.0
2008-07-14 16:15:00,81.032,81.032,80.872,80.982,440400000.0
2008-07-14 16:30:00,80.998,81.154,80.998,81.06,590600000.0
2008-07-14 16:45:00,81.038,81.175,81.018,81.167,570400000.0
2008-07-14 17:00:00,81.162,81.19,81.04,81.081,626200000.0
2008-07-14 17:15:00,81.086,81.106,81.041,81.052,402000000.0
2008-07-14 17:30:00,81.048,81.083,81.003,81.067,550000000.0
2008-07-14 17:45:00,81.062,81.09,80.953,81.042,612400000.0
2008-07-14 18:00:00,81.038,81.119,81.008,81.081,435200000.0
2008-07-14 18:15:00,81.095,81.185,81.076,81.185,529400000.0
2008-07-14 18:30:00,81.216,81.218,81.123,81.145,738200000.0
2008-07-14 18:45:00,81.149,81.183,81.098,81.099,342200000.0
2008-07-14 19:00:00,81.08,81.09,81.04,81.089,345600000.0
2008-07-14 19:15:00,81.083,81.179,81.066,81.113,287200000.0
2008-07-14 19:30:00,81.114,81.173,81.084,81.115,192400000.0
2008-07-14 19:45:00,81.125,81.155,81.088,81.133,219200000.0
2008-07-14 20:00:00,81.135,81.185,81.016,81.095,255400000.0
2008-07-14 20:15:00,81.103,81.132,81.07,81.075,265800000.0
2008-07-14 20:30:00,81.108,81.155,81.086,81.098,196600000.0
2008-07-14 20:45:00,81.103,81.123,81.053,81.053,213600000.0
2008-07-14 21:00:00,81.046,81.061,80.974,81.025,203200000.0
2008-07-14 21:15:00,81.029,81.13,81.012,81.091,230800000.0
2008-07-14 21:30:00,81.094,81.094,80.944,81.024,207800000.0
2008-07-14 21:45:00,81.028,81.051,80.968,81.005,218200000.0
2008-07-14 22:00:00,81.011,81.082,81.011,81.067,205600000.0
2008-07-14 22:15:00,81.062,81.108,81.02,81.085,197600000.0
2008-07-14 22:30:00,81.102,81.114,81.045,81.075,240000000.0
2008-07-14 22:45:00,81.08,81.133,81.038,81.079,212800000.0
2008-07-14 23:00:00,81.081,81.164,81.06,81.108,231600000.0
2008-07-14 23:15:00,81.13,81.175,81.1,81.15,178800000.0
2008-07-14 23:30:00,81.146,81.16,81.087,81.134,236600000.0
2008-07-14 23:45:00,81.138,81.14,80.983,81.073,187600000.0
2008-07-15 00:00:00,81.065,81.106,81.052,81.089,180000000.0
2008-07-15 00:15:00,81.089,81.139,81.086,81.127,248000000.0
2008-07-15 00:30:00,81.112,81.15,81.092,81.123,222200000.0
2008-07-15 00:45:00,81.212,81.212,80.943,80.98,223200000.0
2008-07-15 01:00:00,80.975,81.027,80.926,80.99,217800000.0
2008-07-15 01:15:00,80.973,80.975,80.918,80.942,208800000.0
2008-07-15 01:30:00,80.946,81.048,80.946,81.047,182200000.0
2008-07-15 01:45:00,81.046,81.073,81.005,81.046,197800000.0
2008-07-15 02:00:00,81.056,81.06,80.948,80.991,210600000.0
2008-07-15 02:15:00,80.988,81.026,80.883,81.02,193000000.0
2008-07-15 02:30:00,81.026,81.066,81.001,81.048,198200000.0
2008-07-15 02:45:00,81.058,81.058,80.941,80.986,171000000.0
2008-07-15 03:00:00,80.996,81.041,80.981,81.017,206400000.0
2008-07-15 03:15:00,81.024,81.056,80.976,81.025,197200000.0
2008-07-15 03:30:00,81.036,81.038,80.947,81.014,194000000.0
2008-07-15 03:45:00,81.008,81.022,80.943,80.976,187400000.0
2008-07-15 04:00:00,80.969,81.038,80.965,80.995,197800000.0
2008-07-15 04:15:00,81.025,81.037,80.929,80.958,193400000.0
2008-07-15 04:30:00,80.95,80.988,80.874,80.97,198400000.0
2008-07-15 04:45:00,80.984,81.023,80.968,81.005,203600000.0
2008-07-15 05:00:00,81.014,81.052,80.977,80.985,188200000.0
2008-07-15 05:15:00,80.979,81.018,80.952,80.992,199800000.0
2008-07-15 05:30:00,80.948,80.999,80.945,80.972,201600000.0
2008-07-15 05:45:00,80.967,81.002,80.87,80.997,200400000.0
2008-07-15 06:00:00,80.986,81.022,80.923,81.022,207800000.0
2008-07-15 06:15:00,81.013,81.027,80.965,80.991,206600000.0
2008-07-15 06:30:00,80.978,81.062,80.953,81.039,199200000.0
2008-07-15 06:45:00,81.042,81.055,81.008,81.028,201800000.0
2008-07-15 07:00:00,81.033,81.055,80.959,81.016,187600000.0
2008-07-15 07:15:00,81.014,81.054,80.994,81.031,219600000.0
2008-07-15 07:30:00,81.001,81.05,80.948,81.016,194400000.0
2008-07-15 07:45:00,81.018,81.061,80.981,81.044,202000000.0
2008-07-15 08:00:00,81.055,81.063,81.004,81.044,195200000.0
2008-07-15 08:15:00,81.048,81.179,81.033,81.179,206400000.0
2008-07-15 08:30:00,81.18,81.186,81.093,81.124,214000000.0
2008-07-15 08:45:00,81.123,81.159,81.026,81.071,206800000.0
2008-07-15 09:00:00,81.091,81.172,81.047,81.053,194600000.0
2008-07-15 09:15:00,81.044,81.167,81.039,81.156,192800000.0
2008-07-15 09:30:00,81.161,81.221,81.111,81.202,197000000.0
2008-07-15 09:45:00,81.212,81.212,81.056,81.169,211400000.0
2008-07-15 10:00:00,81.185,81.233,81.065,81.114,192400000.0
2008-07-15 10:15:00,81.098,81.151,81.078,81.113,188000000.0
2008-07-15 10:30:00,81.103,81.156,81.057,81.1,186600000.0
2008-07-15 10:45:00,81.101,81.122,80.996,81.114,198400000.0
2008-07-15 11:00:00,81.096,81.096,80.924,80.979,209800000.0
2008-07-15 11:15:00,80.979,81.072,80.929,81.057,197600000.0
2008-07-15 11:30:00,81.065,81.094,80.935,80.938,193400000.0
2008-07-15 11:45:00,80.948,80.976,80.871,80.925,201400000.0
2008-07-15 12:00:00,80.948,81.026,80.938,80.997,191200000.0
2008-07-15 12:15:00,80.989,81.025,80.915,80.951,210000000.0
2008-07-15 12:30:00,80.935,80.97,80.751,80.825,211200000.0
2008-07-15 12:45:00,80.826,80.86,80.772,80.798,200200000.0
2008-07-15 13:00:00,80.798,80.908,80.793,80.858,204600000.0
2008-07-15 13:15:00,80.871,80.927,80.792,80.902,211600000.0
2008-07-15 13:30:00,80.922,80.95,80.863,80.91,311400000.0
2008-07-15 13:45:00,80.888,80.964,80.842,80.964,283200000.0
2008-07-15 14:00:00,80.936,80.937,80.831,80.878,371600000.0
2008-07-15 14:15:00,80.882,80.894,80.796,80.894,325200000.0
2008-07-15 14:30:00,80.859,80.993,80.792,80.971,367400000.0
2008-07-15 14:45:00,80.984,81.017,80.916,80.997,268400000.0
2008-07-15 15:00:00,80.979,81.051,80.941,81.051,358800000.0
2008-07-15 15:15:00,81.056,81.07,80.924,81.014,460200000.0
2008-07-15 15:30:00,80.945,81.063,80.936,80.983,608800000.0
2008-07-15 15:45:00,80.975,81.006,80.896,81.003,385600000.0
2008-07-15 16:00:00,80.985,80.985,80.712,80.765,601000000.0
2008-07-15 16:15:00,80.763,80.77,80.669,80.72,441000000.0
2008-07-15 16:30:00,80.697,80.71,80.619,80.642,592200000.0
2008-07-15 16:45:00,80.64,80.762,80.611,80.704,571000000.0
2008-07-15 17:00:00,80.72,80.839,80.678,80.765,626000000.0
2008-07-15 17:15:00,80.772,80.891,80.74,80.821,402000000.0
2008-07-15 17:30:00,80.776,80.885,80.741,80.809,550800000.0
2008-07-15 17:45:00,80.798,80.889,80.729,80.888,611800000.0
2008-07-15 18:00:00,80.891,80.925,80.814,80.878,436600000.0
2008-07-15 18:15:00,80.875,80.984,80.84,80.966,529600000.0
2008-07-15 18:30:00,80.952,81.109,80.948,81.074,737600000.0
2008-07-15 18:45:00,81.091,81.102,80.93,80.988,341400000.0
2008-07-15 19:00:00,80.999,81.135,80.972,81.135,345400000.0
2008-07-15 19:15:00,81.129,81.146,80.97,81.016,288400000.0
2008-07-15 19:30:00,81.002,81.056,80.991,81.052,190600000.0
2008-07-15 19:45:00,81.055,81.055,80.968,80.995,218600000.0
2008-07-15 20:00:00,81.0,81.026,80.922,81.014,255200000.0
2008-07-15 20:15:00,81.001,81.044,80.975,80.997,263800000.0
2008-07-15 20:30:00,80.999,81.074,80.988,81.044,202600000.0
2008-07-15 20:45:00,81.064,81.086,81.015,81.039,213800000.0
2008-07-15 21:00:00,81.034,81.081,80.963,80.963,198400000.0
2008-07-15 21:15:00,80.966,80.978,80.878,80.88,224400000.0
2008-07-15 21:30:00,80.855,80.901,80.763,80.875,206600000.0
2008-07-15 21:45:00,80.88,80.888,80.765,80.787,216800000.0
2008-07-15 22:00:00,80.82,80.831,80.755,80.772,204000000.0
2008-07-15 22:15:00,80.769,80.849,80.763,80.832,197200000.0
2008-07-15 22:30:00,80.839,80.839,80.749,80.78,243600000.0
2008-07-15 22:45:00,80.791,80.858,80.727,80.858,211000000.0
2008-07-15 23:00:00,80.872,80.872,80.769,80.789,231200000.0
2008-07-15 23:15:00,80.756,80.808,80.687,80.702,187200000.0
2008-07-15 23:30:00,80.699,80.757,80.655,80.719,236600000.0
2008-07-15 23:45:00,80.719,80.724,80.558,80.673,202000000.0
2008-07-16 00:00:00,80.678,80.74,80.651,80.725,194000000.0
2008-07-16 00:15:00,80.72,80.774,80.708,80.746,246800000.0
2008-07-16 00:30:00,80.743,80.778,80.712,80.723,217400000.0
2008-07-16 00:45:00,80.728,80.786,80.701,80.786,224000000.0
2008-07-16 01:00:00,80.794,80.84,80.759,80.821,215800000.0
2008-07-16 01:15:00,80.818,80.837,80.787,80.792,207400000.0
2008-07-16 01:30:00,80.79,80.801,80.753,80.78,185600000.0
2008-07-16 01:45:00,80.781,80.824,80.74,80.799,201000000.0
2008-07-16 02:00:00,80.814,80.898,80.805,80.888,211000000.0
2008-07-16 02:15:00,80.88,80.961,80.792,80.912,192800000.0
2008-07-16 02:30:00,80.922,80.922,80.838,80.849,199800000.0
2008-07-16 02:45:00,80.855,80.935,80.788,80.918,170600000.0
2008-07-16 03:00:00,80.917,80.925,80.826,80.838,205800000.0
2008-07-16 03:15:00,80.844,80.895,80.842,80.858,189600000.0
2008-07-16 03:30:00,80.881,80.943,80.846,80.939,193000000.0
2008-07-16 03:45:00,80.942,80.964,80.865,80.871,188200000.0
2008-07-16 04:00:00,80.86,80.878,80.747,80.747,197600000.0
2008-07-16 04:15:00,80.759,80.779,80.653,80.66,190800000.0
2008-07-16 04:30:00,80.652,80.704,80.587,80.701,199200000.0
2008-07-16 04:45:00,80.696,80.731,80.669,80.72,203600000.0
2008-07-16 05:00:00,80.731,80.743,80.646,80.7,188200000.0
2008-07-16 05:15:00,80.704,80.773,80.699,80.762,199800000.0
2008-07-16 05:30:00,80.755,80.755,80.656,80.68,201400000.0
2008-07-16 05:45:00,80.674,80.681,80.557,80.598,201600000.0
2008-07-16 06:00:00,80.593,80.722,80.529,80.706,207800000.0
2008-07-16 06:15:00,80.683,80.718,80.619,80.672,206800000.0
2008-07-16 06:30:00,80.666,80.701,80.644,80.675,200000000.0
2008-07-16 06:45:00,80.662,80.689,80.62,80.674,200800000.0
2008-07-16 07:00:00,80.647,80.683,80.552,80.627,185400000.0
2008-07-16 07:15:00,80.618,80.623,80.446,80.466,219400000.0
2008-07-16 07:30:00,80.451,80.635,80.445,80.59,192800000.0
2008-07-16 07:45:00,80.581,80.706,80.56,80.656,202000000.0
2008-07-16 08:00:00,80.65,80.661,80.586,80.645,195600000.0
2008-07-16 08:15:00,80.655,80.764,80.612,80.676,207200000.0
2008-07-16 08:30:00,80.667,80.676,80.46,80.46,212000000.0
2008-07-16 08:45:00,80.455,80.496,80.398,80.474,204600000.0
2008-07-16 09:00:00,80.457,80.515,80.413,80.414,194600000.0
2008-07-16 09:15:00,80.391,80.433,80.291,80.354,191800000.0
2008-07-16 09:30:00,80.34,80.41,80.244,80.244,197800000.0
2008-07-16 09:45:00,80.244,80.262,80.123,80.246,210400000.0
2008-07-16 10:00:00,80.246,80.342,80.241,80.263,185400000.0
2008-07-16 10:15:00,80.263,80.288,80.234,80.272,187000000.0
2008-07-16 10:30:00,80.241,80.345,80.192,80.315,186600000.0
2008-07-16 10:45:00,80.309,80.354,80.212,80.298,197200000.0
2008-07-16 11:00:00,80.327,80.362,80.215,80.224,209000000.0
2008-07-16 11:15:00,80.24,80.38,80.215,80.371,198400000.0
2008-07-16 11:30:00,80.366,80.4,80.305,80.306,192400000.0
2008-07-16 11:45:00,80.304,80.326,80.224,80.317,202000000.0
2008-07-16 12:00:00,80.324,80.356,80.281,80.291,192800000.0
2008-07-16 12:15:00,80.259,80.319,80.178,80.313,210000000.0
2008-07-16 12:30:00,80.309,80.319,80.105,80.227,211600000.0
2008-07-16 12:45:00,80.237,80.279,80.141,80.165,201600000.0
2008-07-16 13:00:00,80.158,80.251,80.133,80.209,205600000.0
2008-07-16 13:15:00,80.223,80.324,80.181,80.311,209200000.0
2008-07-16 13:30:00,80.324,80.324,80.211,80.211,312200000.0
2008-07-16 13:45:00,80.193,80.245,80.146,80.243,281400000.0
2008-07-16 14:00:00,80.229,80.466,80.229,80.396,372800000.0
2008-07-16 14:15:00,80.404,80.413,80.316,80.359,326200000.0
2008-07-16 14:30:00,80.385,80.395,80.244,80.36,366200000.0
2008-07-16 14:45:00,80.344,80.45,80.34,80.44,269000000.0
2008-07-16 15:00:00,80.421,80.532,80.402,80.508,358600000.0
2008-07-16 15:15:00,80.552,80.588,80.47,80.558,457800000.0
2008-07-16 15:30:00,80.482,80.618,80.47,80.523,608600000.0
2008-07-16 15:45:00,80.528,80.586,80.467,80.585,385600000.0
2008-07-16 16:00:00,80.584,80.598,80.47,80.473,601800000.0
2008-07-16 16:15:00,80.477,80.495,80.437,80.443,442600000.0
2008-07-16 16:30:00,80.449,80.562,80.418,80.562,594000000.0
2008-07-16 16:45:00,80.569,80.61,80.527,80.578,569800000.0
2008-07-16 17:00:00,80.574,80.715,80.56,80.66,629200000.0
2008-07-16 17:15:00,80.655,80.663,80.531,80.569,401800000.0
2008-07-16 17:30:00,80.57,80.678,80.539,80.539,550800000.0
2008-07-16 17:45:00,80.532,80.742,80.531,80.727,611000000.0
2008-07-16 18:00:00,80.708,80.722,80.623,80.686,438800000.0
2008-07-16 18:15:00,80.681,80.749,80.628,80.715,529400000.0
2008-07-16 18:30:00,80.717,80.734,80.637,80.715,737200000.0
2008-07-16 18:45:00,80.709,80.737,80.687,80.699,341800000.0
2008-07-16 19:00:00,80.681,80.744,80.681,80.698,347200000.0
2008-07-16 19:15:00,80.708,80.779,80.697,80.779,289000000.0
2008-07-16 19:30:00,80.798,80.855,80.773,80.807,191400000.0
2008-07-16 19:45:00,80.814,80.84,80.76,80.776,218600000.0
2008-07-16 20:00:00,80.763,80.811,80.678,80.745,258000000.0
2008-07-16 20:15:00,80.759,80.798,80.719,80.779,264800000.0
2008-07-16 20:30:00,80.77,80.869,80.77,80.79,196600000.0
2008-07-16 20:45:00,80.796,80.933,80.796,80.922,214200000.0
2008-07-16 21:00:00,80.917,80.93,80.826,80.93,205000000.0
2008-07-16 21:15:00,80.954,80.972,80.879,80.914,224800000.0
2008-07-16 21:30:00,80.934,80.982,80.884,80.973,207800000.0
2008-07-16 21:45:00,80.978,81.008,80.904,80.999,217000000.0
2008-07-16 22:00:00,81.008,81.119,80.998,81.045,203600000.0
2008-07-16 22:15:00,81.044,81.095,80.991,81.074,201200000.0
2008-07-16 22:30:00,81.074,81.087,81.024,81.026,242400000.0
2008-07-16 22:45:00,81.038,81.111,81.008,81.095,212400000.0
2008-07-16 23:00:00,81.085,81.1,81.036,81.037,231200000.0
2008-07-16 23:15:00,81.016,81.039,80.987,81.035,182800000.0
2008-07-16 23:30:00,81.03,81.03,80.962,81.015,236800000.0
2008-07-16 23:45:00,80.98,81.031,80.89,81.028,202600000.0
2008-07-17 00:00:00,81.025,81.09,80.969,81.047,193000000.0
2008-07-17 00:15:00,81.053,81.088,81.031,81.073,247800000.0
2008-07-17 00:30:00,81.068,81.097,81.036,81.061,216600000.0
2008-07-17 00:45:00,81.043,81.053,80.998,81.031,223200000.0
2008-07-17 01:00:00,81.03,81.103,81.004,81.083,219200000.0
2008-07-17 01:15:00,81.063,81.092,81.03,81.058,207400000.0
2008-07-17 01:30:00,81.066,81.094,81.028,81.048,184400000.0
2008-07-17 01:45:00,81.032,81.073,80.972,80.989,197200000.0
2008-07-17 02:00:00,80.994,81.035,80.956,80.965,210600000.0
2008-07-17 02:15:00,80.959,80.998,80.883,80.987,193400000.0
2008-07-17 02:30:00,80.989,81.085,80.951,81.063,200800000.0
2008-07-17 02:45:00,81.059,81.09,80.972,80.989,173600000.0
2008-07-17 03:00:00,80.953,81.039,80.934,80.984,206800000.0
2008-07-17 03:15:00,80.987,80.988,80.892,80.911,190200000.0
2008-07-17 03:30:00,80.917,80.93,80.796,80.805,192400000.0
2008-07-17 03:45:00,80.8,80.837,80.747,80.761,189200000.0
2008-07-17 04:00:00,80.763,80.856,80.758,80.836,197800000.0
2008-07-17 04:15:00,80.854,80.952,80.854,80.927,198400000.0
2008-07-17 04:30:00,80.92,80.944,80.821,80.92,198000000.0
2008-07-17 04:45:00,80.914,80.973,80.876,80.931,204800000.0
2008-07-17 05:00:00,80.945,80.961,80.885,80.951,187400000.0
2008-07-17 05:15:00,80.963,80.979,80.922,80.972,199200000.0
2008-07-17 05:30:00,80.96,80.96,80.857,80.871,201400000.0
2008-07-17 05:45:00,80.843,80.934,80.822,80.898,202000000.0
2008-07-17 06:00:00,80.907,80.921,80.818,80.87,208200000.0
2008-07-17 06:15:00,80.864,80.961,80.864,80.919,206200000.0
2008-07-17 06:30:00,80.922,80.988,80.901,80.954,199200000.0
2008-07-17 06:45:00,80.946,80.971,80.911,80.951,203200000.0
2008-07-17 07:00:00,80.96,80.991,80.878,80.971,188000000.0
2008-07-17 07:15:00,80.969,80.992,80.902,80.943,219600000.0
2008-07-17 07:30:00,80.932,81.048,80.932,81.023,192200000.0
2008-07-17 07:45:00,81.013,81.103,80.984,81.051,201800000.0
2008-07-17 08:00:00,81.029,81.128,81.016,81.063,193800000.0
2008-07-17 08:15:00,81.073,81.166,81.057,81.161,205200000.0
2008-07-17 08:30:00,81.162,81.189,81.101,81.132,214800000.0
2008-07-17 08:45:00,81.138,81.224,81.089,81.102,206400000.0
2008-07-17 09:00:00,81.106,81.215,81.079,81.215,193400000.0
2008-07-17 09:15:00,81.232,81.29,81.217,81.243,192200000.0
2008-07-17 09:30:00,81.24,81.301,81.176,81.279,198200000.0
2008-07-17 09:45:00,81.276,81.309,81.196,81.304,210200000.0
2008-07-17 10:00:00,81.288,81.288,81.155,81.17,192800000.0
2008-07-17 10:15:00,81.151,81.155,81.046,81.103,186400000.0
2008-07-17 10:30:00,81.074,81.097,80.97,81.014,186000000.0
2008-07-17 10:45:00,80.995,81.059,80.943,81.047,198200000.0
2008-07-17 11:00:00,81.066,81.106,80.988,81.104,209800000.0
2008-07-17 11:15:00,81.098,81.14,81.073,81.073,197200000.0
2008-07-17 11:30:00,81.027,81.183,81.027,81.18,193000000.0
2008-07-17 11:45:00,81.172,81.181,81.021,81.072,199200000.0
2008-07-17 12:00:00,81.083,81.091,80.998,81.063,192000000.0
2008-07-17 12:15:00,81.064,81.173,80.975,81.173,209200000.0
2008-07-17 12:30:00,81.195,81.252,81.093,81.125,211200000.0
2008-07-17 12:45:00,81.129,81.154,81.009,81.049,201600000.0
2008-07-17 13:00:00,81.056,81.128,80.944,80.971,204600000.0
2008-07-17 13:15:00,80.963,81.07,80.912,80.997,211400000.0
2008-07-17 13:30:00,81.015,81.093,80.974,81.08,313200000.0
2008-07-17 13:45:00,81.076,81.076,80.99,81.032,283000000.0
2008-07-17 14:00:00,81.038,81.097,80.935,81.004,372200000.0
2008-07-17 14:15:00,81.011,81.041,80.915,80.949,326200000.0
2008-07-17 14:30:00,80.989,81.117,80.989,81.107,368000000.0
2008-07-17 14:45:00,81.108,81.157,81.041,81.143,268200000.0
2008-07-17 15:00:00,81.142,81.142,81.044,81.129,360000000.0
2008-07-17 15:15:00,81.127,81.134,81.026,81.117,459000000.0
2008-07-17 15:30:00,81.034,81.211,81.008,81.173,604600000.0
2008-07-17 15:45:00,81.166,81.17,81.022,81.083,385200000.0
2008-07-17 16:00:00,81.08,81.139,80.906,80.96,598400000.0
2008-07-17 16:15:00,80.974,81.035,80.968,80.974,441000000.0
2008-07-17 16:30:00,80.983,81.028,80.935,80.972,592000000.0
2008-07-17 16:45:00,80.958,80.991,80.906,80.988,570800000.0
2008-07-17 17:00:00,80.974,80.987,80.849,80.902,626800000.0
2008-07-17 17:15:00,80.894,81.032,80.878,81.014,401400000.0
2008-07-17 17:30:00,81.014,81.071,80.998,81.07,551000000.0
2008-07-17 17:45:00,81.061,81.061,80.951,81.002,610800000.0
2008-07-17 18:00:00,80.988,81.003,80.949,80.983,436400000.0
2008-07-17 18:15:00,80.991,81.035,80.946,80.976,530000000.0
2008-07-17 18:30:00,80.986,80.992,80.943,80.96,740000000.0
2008-07-17 18:45:00,80.962,80.996,80.89,80.904,341200000.0
2008-07-17 19:00:00,80.907,80.95,80.852,80.913,345000000.0
2008-07-17 19:15:00,80.896,80.962,80.845,80.918,288400000.0
2008-07-17 19:30:00,80.926,81.026,80.876,80.943,192600000.0
2008-07-17 19:45:00,80.974,81.168,80.974,81.072,218600000.0
2008-07-17 20:00:00,81.07,81.244,81.066,81.218,255400000.0
2008-07-17 20:15:00,81.186,81.276,81.153,81.237,265000000.0
2008-07-17 20:30:00,81.223,81.223,81.08,81.084,197200000.0
2008-07-17 20:45:00,81.09,81.127,81.046,81.127,214600000.0
2008-07-17 21:00:00,81.13,81.193,81.11,81.11,200800000.0
2008-07-17 21:15:00,81.118,81.2,81.07,81.155,221200000.0
2008-07-17 21:30:00,81.151,81.194,81.086,81.167,206800000.0
2008-07-17 21:45:00,81.164,81.214,81.149,81.182,218000000.0
2008-07-17 22:00:00,81.181,81.225,81.07,81.186,205200000.0
2008-07-17 22:15:00,81.177,81.177,81.019,81.019,195000000.0
2008-07-17 22:30:00,81.025,81.098,81.008,81.057,244000000.0
2008-07-17 22:45:00,81.096,81.113,81.017,81.065,212400000.0
2008-07-17 23:00:00,81.076,81.076,80.969,81.007,230400000.0
2008-07-17 23:15:00,80.981,81.079,80.981,81.03,182800000.0
2008-07-17 23:30:00,80.994,81.088,80.965,81.083,235600000.0
2008-07-17 23:45:00,81.054,81.097,80.929,80.988,202000000.0
2008-07-18 00:00:00,80.972,81.035,80.932,81.018,192200000.0
2008-07-18 00:15:00,80.99,81.109,80.985,81.045,248000000.0
2008-07-18 00:30:00,81.027,81.086,80.997,81.086,217000000.0
2008-07-18 00:45:00,81.088,81.092,81.017,81.059,223800000.0
2008-07-18 01:00:00,81.057,81.057,80.954,81.033,222400000.0
2008-07-18 01:15:00,81.007,81.054,81.002,81.02,207800000.0
2008-07-18 01:30:00,81.027,81.073,81.01,81.069,181200000.0
2008-07-18 01:45:00,81.088,81.142,81.021,81.086,197800000.0
2008-07-18 02:00:00,81.1,81.196,81.095,81.196,211000000.0
2008-07-18 02:15:00,81.185,81.218,81.12,81.153,193600000.0
2008-07-18 02:30:00,81.144,81.196,81.083,81.155,197000000.0
2008-07-18 02:45:00,81.16,81.214,81.051,81.162,181200000.0
2008-07-18 03:00:00,81.182,81.183,81.042,81.057,206200000.0
2008-07-18 03:15:00,81.064,81.169,81.027,81.169,203200000.0
2008-07-18 03:30:00,81.165,81.169,81.022,81.13,193400000.0
2008-07-18 03:45:00,81.118,81.12,81.07,81.113,175400000.0
2008-07-18 04:00:00,81.108,81.163,81.082,81.145,187200000.0
2008-07-18 04:15:00,81.156,81.159,81.08,81.103,193600000.0
2008-07-18 04:30:00,81.103,81.138,81.011,81.098,197200000.0
2008-07-18 04:45:00,81.105,81.112,81.056,81.073,205000000.0
2008-07-18 05:00:00,81.076,81.128,81.036,81.079,187600000.0
2008-07-18 05:15:00,81.094,81.142,81.074,81.135,200400000.0
2008-07-18 05:30:00,81.139,81.175,81.124,81.133,201600000.0
2008-07-18 05:45:00,81.17,81.182,81.079,81.151,201200000.0
2008-07-18 06:00:00,81.128,81.175,81.06,81.09,208000000.0
2008-07-18 06:15:00,81.079,81.138,81.055,81.13,194000000.0
2008-07-18 06:30:00,81.138,81.142,81.052,81.099,198200000.0
2008-07-18 06:45:00,81.088,81.123,81.04,81.058,202400000.0
2008-07-18 07:00:00,81.056,81.066,80.956,81.061,186600000.0
2008-07-18 07:15:00,81.07,81.098,81.017,81.084,218200000.0
2008-07-18 07:30:00,81.082,81.095,81.036,81.036,192400000.0
2008-07-18 07:45:00,81.031,81.039,80.941,80.961,202000000.0
2008-07-18 08:00:00,80.964,80.997,80.916,80.992,194600000.0
2008-07-18 08:15:00,81.003,81.045,80.97,81.012,205800000.0
2008-07-18 08:30:00,81.0,81.063,80.97,80.97,214400000.0
2008-07-18 08:45:00,80.965,81.041,80.964,81.04,205800000.0
2008-07-18 09:00:00,81.031,81.069,80.976,81.026,195000000.0
2008-07-18 09:15:00,81.016,81.121,80.997,81.118,191400000.0
2008-07-18 09:30:00,81.119,81.119,81.019,81.04,198200000.0
2008-07-18 09:45:00,81.046,81.116,81.01,81.099,211600000.0
2008-07-18 10:00:00,81.088,81.162,81.075,81.107,186000000.0
2008-07-18 10:15:00,81.099,81.172,81.068,81.172,187200000.0
2008-07-18 10:30:00,81.165,81.269,81.099,81.241,187000000.0
2008-07-18 10:45:00,81.239,81.262,81.128,81.208,197800000.0
2008-07-18 11:00:00,81.213,81.251,81.127,81.165,209600000.0
2008-07-18 11:15:00,81.168,81.231,81.166,81.21,198200000.0
2008-07-18 11:30:00,81.198,81.236,81.194,81.212,193800000.0
2008-07-18 11:45:00,81.194,81.217,81.109,81.153,201600000.0
2008-07-18 12:00:00,81.165,81.216,81.127,81.172,191200000.0
2008-07-18 12:15:00,81.176,81.279,81.136,81.207,209600000.0
2008-07-18 12:30:00,81.264,81.57,81.264,81.547,210600000.0
2008-07-18 12:45:00,81.526,81.53,81.43,81.508,200400000.0
2008-07-18 13:00:00,81.506,81.507,81.407,81.407,206400000.0
2008-07-18 13:15:00,81.434,81.531,81.394,81.489,210600000.0
2008-07-18 13:30:00,81.481,81.564,81.475,81.484,312200000.0
2008-07-18 13:45:00,81.482,81.542,81.467,81.542,284000000.0
2008-07-18 14:00:00,81.561,81.561,81.52,81.561,372400000.0
2008-07-18 14:15:00,81.553,81.567,81.415,81.432,325000000.0
2008-07-18 14:30:00,81.431,81.527,81.429,81.502,367600000.0
2008-07-18 14:45:00,81.488,81.552,81.339,81.552,267800000.0
2008-07-18 15:00:00,81.545,81.556,81.469,81.48,359600000.0
2008-07-18 15:15:00,81.466,81.482,81.33,81.445,460000000.0
2008-07-18 15:30:00,81.382,81.5,81.33,81.337,607200000.0
2008-07-18 15:45:00,81.338,81.399,81.293,81.341,385600000.0
2008-07-18 16:00:00,81.337,81.447,81.334,81.423,599200000.0
2008-07-18 16:15:00,81.424,81.432,81.271,81.363,441800000.0
2008-07-18 16:30:00,81.361,81.362,81.258,81.295,592200000.0
2008-07-18 16:45:00,81.297,81.365,81.251,81.317,571200000.0
2008-07-18 17:00:00,81.312,81.327,81.241,81.278,626600000.0
2008-07-18 17:15:00,81.256,81.367,81.256,81.367,402800000.0
2008-07-18 17:30:00,81.353,81.409,81.353,81.408,552000000.0
2008-07-18 17:45:00,81.396,81.406,81.344,81.377,612600000.0
2008-07-18 18:00:00,81.375,81.389,81.341,81.376,437600000.0
2008-07-18 18:15:00,81.385,81.396,81.348,81.366,530200000.0
2008-07-18 18:30:00,81.394,81.394,81.327,81.366,737600000.0
2008-07-18 18:45:00,81.373,81.402,81.311,81.325,342600000.0
2008-07-18 19:00:00,81.334,81.363,81.276,81.312,348200000.0
2008-07-18 19:15:00,81.304,81.36,81.293,81.357,288600000.0
2008-07-18 19:30:00,81.35,81.371,81.317,81.36,191200000.0
2008-07-18 19:45:00,81.362,81.375,81.313,81.35,222000000.0
2008-07-18 20:00:00,81.357,81.403,81.338,81.397,256000000.0
2008-07-18 20:15:00,81.379,81.441,81.354,81.407,265000000.0
2008-07-18 20:30:00,81.409,81.412,81.297,81.299,196600000.0
2008-07-18 20:45:00,81.302,81.348,81.3,81.322,214600000.0
2008-07-18 21:00:00,81.328,81.379,81.295,81.338,196800000.0
2008-07-18 21:15:00,81.362,81.371,81.308,81.366,224800000.0
2008-07-18 21:30:00,81.364,81.395,81.298,81.382,215400000.0
2008-07-18 21:45:00,81.381,81.398,81.348,81.358,215800000.0
2008-07-18 22:00:00,81.363,81.38,81.326,81.363,187600000.0
2008-07-18 22:15:00,81.358,81.38,81.335,81.348,185400000.0
2008-07-18 22:30:00,81.376,81.379,81.293,81.306,240800000.0
2008-07-18 22:45:00,81.307,81.378,81.304,81.319,211800000.0
2008-07-20 23:00:00,81.346,81.384,81.303,81.329,229200000.0
2008-07-20 23:15:00,81.317,81.365,81.307,81.352,185000000.0
2008-07-20 23:30:00,81.354,81.378,81.331,81.346,221200000.0
2008-07-20 23:45:00,81.33,81.382,81.271,81.344,204400000.0
2008-07-21 00:00:00,81.333,81.363,81.312,81.333,193600000.0
2008-07-21 00:15:00,81.331,81.332,81.224,81.277,247200000.0
2008-07-21 00:30:00,81.264,81.286,81.244,81.264,217800000.0
2008-07-21 00:45:00,81.257,81.265,81.194,81.194,222800000.0
2008-07-21 01:00:00,81.185,81.244,81.114,81.244,217000000.0
2008-07-21 01:15:00,81.227,81.255,81.202,81.246,206800000.0
2008-07-21 01:30:00,81.205,81.257,81.142,81.147,187000000.0
2008-07-21 01:45:00,81.172,81.289,81.141,81.276,204200000.0
2008-07-21 02:00:00,81.289,81.31,81.22,81.223,197200000.0
2008-07-21 02:15:00,81.272,81.285,81.23,81.265,174200000.0
2008-07-21 02:30:00,81.27,81.292,81.217,81.232,207400000.0
2008-07-21 02:45:00,81.237,81.3,81.229,81.245,216800000.0
2008-07-21 03:00:00,81.25,81.317,81.242,81.242,223800000.0
2008-07-21 03:15:00,81.261,81.278,81.228,81.228,217600000.0
2008-07-21 03:30:00,81.249,81.249,81.151,81.202,247800000.0
2008-07-21 03:45:00,81.21,81.245,81.174,81.231,193000000.0
2008-07-21 04:00:00,81.235,81.281,81.149,81.226,202000000.0
2008-07-21 04:15:00,81.234,81.254,81.196,81.2,236000000.0
2008-07-21 04:30:00,81.216,81.251,81.191,81.198,169600000.0
2008-07-21 04:45:00,81.227,81.251,81.19,81.251,230800000.0
2008-07-21 05:00:00,81.245,81.253,81.195,81.228,212000000.0
2008-07-21 05:15:00,81.225,81.257,81.185,81.252,243000000.0
2008-07-21 05:30:00,81.247,81.26,81.215,81.243,184800000.0
2008-07-21 05:45:00,81.237,81.283,81.216,81.275,204000000.0
2008-07-21 06:00:00,81.26,81.288,81.203,81.257,217600000.0
2008-07-21 06:15:00,81.265,81.307,81.154,81.279,207800000.0
2008-07-21 06:30:00,81.284,81.305,81.268,81.303,218000000.0
2008-07-21 06:45:00,81.279,81.352,81.276,81.326,188400000.0
2008-07-21 07:00:00,81.357,81.357,81.292,81.335,213800000.0
2008-07-21 07:15:00,81.345,81.353,81.296,81.343,195600000.0
2008-07-21 07:30:00,81.325,81.331,81.222,81.222,265000000.0
2008-07-21 07:45:00,81.233,81.288,81.163,81.282,255000000.0
2008-07-21 08:00:00,81.279,81.336,81.224,81.33,219000000.0
2008-07-21 08:15:00,81.311,81.344,81.252,81.261,192200000.0
2008-07-21 08:30:00,81.256,81.268,81.193,81.217,288200000.0
2008-07-21 08:45:00,81.221,81.285,81.209,81.238,343200000.0
2008-07-21 09:00:00,81.239,81.259,81.185,81.209,341600000.0
2008-07-21 09:15:00,81.201,81.231,81.135,81.231,740400000.0
2008-07-21 09:30:00,81.229,81.24,81.155,81.183,527600000.0
2008-07-21 09:45:00,81.197,81.22,81.137,81.165,437600000.0
2008-07-21 10:00:00,81.162,81.162,81.041,81.06,612400000.0
2008-07-21 10:15:00,81.064,81.209,81.034,81.186,551600000.0
2008-07-21 10:30:00,81.212,81.223,81.133,81.196,401800000.0
2008-07-21 10:45:00,81.183,81.213,81.154,81.185,625200000.0
2008-07-21 11:00:00,81.197,81.291,81.195,81.238,572000000.0
2008-07-21 11:15:00,81.236,81.299,81.21,81.26,594200000.0
2008-07-21 11:30:00,81.253,81.299,81.211,81.299,441400000.0
2008-07-21 11:45:00,81.299,81.328,81.248,81.261,599600000.0
2008-07-21 12:00:00,81.238,81.294,81.219,81.262,385600000.0
2008-07-21 12:15:00,81.259,81.358,81.208,81.219,606600000.0
2008-07-21 12:30:00,81.279,81.377,81.189,81.356,458000000.0
2008-07-21 12:45:00,81.357,81.379,81.329,81.344,360200000.0
2008-07-21 13:00:00,81.355,81.565,81.355,81.546,267800000.0
2008-07-21 13:15:00,81.556,81.565,81.458,81.506,366200000.0
2008-07-21 13:30:00,81.503,81.509,81.366,81.366,326000000.0
2008-07-21 13:45:00,81.355,81.394,81.303,81.337,371600000.0
2008-07-21 14:00:00,81.331,81.396,81.323,81.382,282600000.0
2008-07-21 14:15:00,81.391,81.484,81.376,81.437,313600000.0
2008-07-21 14:30:00,81.429,81.455,81.323,81.422,209800000.0
2008-07-21 14:45:00,81.411,81.5,81.395,81.456,205200000.0
2008-07-21 15:00:00,81.452,81.486,81.405,81.432,202200000.0
2008-07-21 15:15:00,81.429,81.46,81.338,81.426,211000000.0
2008-07-21 15:30:00,81.434,81.476,81.373,81.443,209600000.0
2008-07-21 15:45:00,81.441,81.449,81.363,81.386,191000000.0
2008-07-21 16:00:00,81.38,81.392,81.304,81.358,201600000.0
2008-07-21 16:15:00,81.36,81.37,81.208,81.246,193600000.0
2008-07-21 16:30:00,81.235,81.235,81.137,81.146,198400000.0
2008-07-21 16:45:00,81.165,81.174,81.052,81.057,209000000.0
2008-07-21 17:00:00,81.049,81.204,81.007,81.074,198400000.0
2008-07-21 17:15:00,81.066,81.162,81.053,81.103,188000000.0
2008-07-21 17:30:00,81.102,81.124,81.005,81.058,186000000.0
2008-07-21 17:45:00,81.061,81.095,81.031,81.046,184200000.0
2008-07-21 18:00:00,81.052,81.065,80.95,81.025,212000000.0
2008-07-21 18:15:00,81.014,81.084,81.0,81.067,198800000.0
2008-07-21 18:30:00,81.048,81.115,81.036,81.106,190800000.0
2008-07-21 18:45:00,81.103,81.145,81.079,81.125,194600000.0
2008-07-21 19:00:00,81.134,81.16,81.112,81.133,206200000.0
2008-07-21 19:15:00,81.148,81.22,81.146,81.188,214200000.0
2008-07-21 19:30:00,81.182,81.186,81.074,81.133,206200000.0
2008-07-21 19:45:00,81.14,81.154,81.067,81.154,194000000.0
2008-07-21 20:00:00,81.161,81.173,81.085,81.164,202000000.0
2008-07-21 20:15:00,81.169,81.178,81.141,81.157,192400000.0
2008-07-21 20:30:00,81.162,81.187,81.095,81.096,218000000.0
2008-07-21 20:45:00,81.104,81.145,81.028,81.109,187000000.0
2008-07-21 21:00:00,81.095,81.116,81.027,81.027,202000000.0
2008-07-21 21:15:00,81.06,81.151,81.06,81.151,200400000.0
2008-07-21 21:30:00,81.147,81.209,81.118,81.171,205800000.0
2008-07-21 21:45:00,81.188,81.206,81.109,81.169,207400000.0
2008-07-21 22:00:00,81.158,81.231,81.139,81.172,200800000.0
2008-07-21 22:15:00,81.175,81.179,81.037,81.135,201600000.0
2008-07-21 22:30:00,81.128,81.133,80.956,80.97,200400000.0
2008-07-21 22:45:00,80.986,81.039,80.964,81.034,188600000.0
2008-07-21 23:00:00,81.029,81.047,80.957,81.01,205600000.0
2008-07-21 23:15:00,81.006,81.064,80.95,81.034,197800000.0
2008-07-21 23:30:00,81.05,81.05,80.987,81.028,186400000.0
2008-07-21 23:45:00,81.026,81.045,80.994,81.011,198200000.0
2008-07-22 00:00:00,81.007,81.018,80.977,81.008,188800000.0
2008-07-22 00:15:00,81.005,81.027,80.921,81.015,192800000.0
2008-07-22 00:30:00,81.01,81.063,80.984,80.984,185000000.0
2008-07-22 00:45:00,80.985,81.049,80.978,81.009,206400000.0
2008-07-22 01:00:00,81.017,81.067,80.952,80.987,167400000.0
2008-07-22 01:15:00,80.989,81.048,80.989,81.036,199800000.0
2008-07-22 01:30:00,81.034,81.075,80.973,81.013,193200000.0
2008-07-22 01:45:00,81.016,81.036,80.985,80.997,211000000.0
2008-07-22 02:00:00,80.992,81.093,80.992,81.081,195200000.0
2008-07-22 02:15:00,81.084,81.111,81.061,81.102,190200000.0
2008-07-22 02:30:00,81.088,81.103,81.026,81.063,207400000.0
2008-07-22 02:45:00,81.062,81.079,80.926,81.029,217000000.0
2008-07-22 03:00:00,81.02,81.044,80.951,80.955,223400000.0
2008-07-22 03:15:00,80.958,80.998,80.922,80.929,217600000.0
2008-07-22 03:30:00,80.918,81.0,80.918,80.955,246800000.0
2008-07-22 03:45:00,80.958,80.985,80.911,80.956,193600000.0
2008-07-22 04:00:00,80.95,80.992,80.814,80.946,203200000.0
2008-07-22 04:15:00,80.938,80.949,80.887,80.918,234400000.0
2008-07-22 04:30:00,80.888,80.941,80.879,80.931,194000000.0
2008-07-22 04:45:00,80.93,80.952,80.906,80.939,230400000.0
2008-07-22 05:00:00,80.952,80.957,80.912,80.934,212200000.0
2008-07-22 05:15:00,80.933,80.956,80.896,80.93,242400000.0
2008-07-22 05:30:00,80.924,80.96,80.92,80.935,192800000.0
2008-07-22 05:45:00,80.945,80.953,80.909,80.931,204800000.0
2008-07-22 06:00:00,80.941,80.966,80.929,80.962,216400000.0
2008-07-22 06:15:00,80.955,80.963,80.866,80.929,208000000.0
2008-07-22 06:30:00,80.949,80.978,80.922,80.956,229800000.0
2008-07-22 06:45:00,80.952,80.963,80.921,80.947,211200000.0
2008-07-22 07:00:00,80.919,80.99,80.915,80.971,213200000.0
2008-07-22 07:15:00,80.96,80.98,80.915,80.98,196000000.0
2008-07-22 07:30:00,80.977,80.991,80.928,80.934,266400000.0
2008-07-22 07:45:00,80.954,80.991,80.889,80.972,255800000.0
2008-07-22 08:00:00,80.971,81.068,80.961,81.061,222600000.0
2008-07-22 08:15:00,81.052,81.07,81.011,81.066,192000000.0
2008-07-22 08:30:00,81.029,81.08,81.02,81.021,290000000.0
2008-07-22 08:45:00,81.021,81.095,80.977,81.08,344200000.0
2008-07-22 09:00:00,81.086,81.092,81.0,81.015,341800000.0
2008-07-22 09:15:00,81.021,81.057,80.998,81.022,738200000.0
2008-07-22 09:30:00,81.024,81.061,81.008,81.041,530200000.0
2008-07-22 09:45:00,81.033,81.04,80.972,81.007,436600000.0
2008-07-22 10:00:00,81.014,81.031,80.952,81.01,610600000.0
2008-07-22 10:15:00,81.022,81.047,80.935,81.02,551600000.0
2008-07-22 10:30:00,81.027,81.033,80.957,81.027,403200000.0
2008-07-22 10:45:00,81.033,81.09,81.033,81.056,625600000.0
2008-07-22 11:00:00,81.065,81.085,80.963,80.989,570000000.0
2008-07-22 11:15:00,80.997,81.094,80.988,81.0,592800000.0
2008-07-22 11:30:00,81.006,81.054,80.977,81.004,440200000.0
2008-07-22 11:45:00,81.004,81.038,80.957,80.999,600600000.0
2008-07-22 12:00:00,81.007,81.105,81.007,81.068,386800000.0
2008-07-22 12:15:00,81.067,81.087,80.903,80.951,607600000.0
2008-07-22 12:30:00,81.041,81.085,80.947,81.053,458200000.0
2008-07-22 12:45:00,81.045,81.104,81.019,81.09,361400000.0
2008-07-22 13:00:00,81.06,81.06,80.915,80.978,269200000.0
2008-07-22 13:15:00,80.953,81.013,80.927,81.003,366200000.0
2008-07-22 13:30:00,81.001,81.092,81.001,81.04,325600000.0
2008-07-22 13:45:00,81.035,81.046,80.992,81.019,374000000.0
2008-07-22 14:00:00,81.013,81.046,80.969,81.035,283600000.0
2008-07-22 14:15:00,81.038,81.14,81.035,81.129,312200000.0
2008-07-22 14:30:00,81.142,81.22,81.036,81.16,211000000.0
2008-07-22 14:45:00,81.161,81.217,81.137,81.206,205200000.0
2008-07-22 15:00:00,81.234,81.329,81.208,81.329,201200000.0
2008-07-22 15:15:00,81.308,81.37,81.246,81.284,211400000.0
2008-07-22 15:30:00,81.27,81.298,81.175,81.246,209000000.0
2008-07-22 15:45:00,81.24,81.262,81.202,81.205,192200000.0
2008-07-22 16:00:00,81.211,81.323,81.209,81.275,202000000.0
2008-07-22 16:15:00,81.289,81.289,81.223,81.223,193800000.0
2008-07-22 16:30:00,81.224,81.37,81.222,81.356,198400000.0
2008-07-22 16:45:00,81.364,81.369,81.222,81.33,209800000.0
2008-07-22 17:00:00,81.314,81.379,81.25,81.311,198400000.0
2008-07-22 17:15:00,81.317,81.373,81.268,81.335,186400000.0
2008-07-22 17:30:00,81.349,81.433,81.346,81.355,187200000.0
2008-07-22 17:45:00,81.361,81.388,81.277,81.381,185600000.0
2008-07-22 18:00:00,81.373,81.401,81.285,81.361,211600000.0
2008-07-22 18:15:00,81.351,81.451,81.332,81.444,197800000.0
2008-07-22 18:30:00,81.406,81.407,81.289,81.339,192000000.0
2008-07-22 18:45:00,81.353,81.407,81.321,81.325,194800000.0
2008-07-22 19:00:00,81.322,81.383,81.287,81.353,207000000.0
2008-07-22 19:15:00,81.344,81.381,81.319,81.367,214800000.0
2008-07-22 19:30:00,81.372,81.381,81.314,81.354,205600000.0
2008-07-22 19:45:00,81.358,81.399,81.337,81.373,194000000.0
2008-07-22 20:00:00,81.378,81.378,81.29,81.308,203600000.0
2008-07-22 20:15:00,81.311,81.392,81.283,81.339,193000000.0
2008-07-22 20:30:00,81.331,81.38,81.32,81.372,219000000.0
2008-07-22 20:45:00,81.357,81.391,81.266,81.36,187200000.0
2008-07-22 21:00:00,81.372,81.372,81.316,81.33,201400000.0
2008-07-22 21:15:00,81.36,81.42,81.339,81.42,198200000.0
2008-07-22 21:30:00,81.42,81.47,81.411,81.458,206200000.0
2008-07-22 21:45:00,81.469,81.49,81.355,81.413,208400000.0
2008-07-22 22:00:00,81.426,81.461,81.366,81.406,201400000.0
2008-07-22 22:15:00,81.429,81.483,81.417,81.459,202000000.0
2008-07-22 22:30:00,81.468,81.476,81.398,81.459,199400000.0
2008-07-22 22:45:00,81.447,81.496,81.42,81.473,189600000.0
2008-07-22 23:00:00,81.469,81.496,81.43,81.442,203000000.0
2008-07-22 23:15:00,81.438,81.471,81.365,81.438,198400000.0
2008-07-22 23:30:00,81.457,81.457,81.402,81.438,197800000.0
2008-07-22 23:45:00,81.454,81.498,81.401,81.401,198200000.0
2008-07-23 00:00:00,81.404,81.457,81.396,81.418,188200000.0
2008-07-23 00:15:00,81.418,81.421,81.336,81.394,196200000.0
2008-07-23 00:30:00,81.373,81.435,81.357,81.365,198400000.0
2008-07-23 00:45:00,81.36,81.405,81.347,81.38,206400000.0
2008-07-23 01:00:00,81.389,81.413,81.28,81.361,179200000.0
2008-07-23 01:15:00,81.354,81.431,81.354,81.397,199800000.0
2008-07-23 01:30:00,81.419,81.426,81.308,81.376,193000000.0
2008-07-23 01:45:00,81.377,81.387,81.33,81.379,211000000.0
2008-07-23 02:00:00,81.385,81.455,81.367,81.405,194400000.0
2008-07-23 02:15:00,81.401,81.419,81.364,81.411,187000000.0
2008-07-23 02:30:00,81.413,81.441,81.367,81.426,208000000.0
2008-07-23 02:45:00,81.428,81.49,81.384,81.453,217400000.0
2008-07-23 03:00:00,81.452,81.478,81.425,81.433,223400000.0
2008-07-23 03:15:00,81.432,81.458,81.331,81.331,217000000.0
2008-07-23 03:30:00,81.375,81.402,81.306,81.325,241000000.0
2008-07-23 03:45:00,81.32,81.33,81.24,81.279,193400000.0
2008-07-23 04:00:00,81.294,81.387,81.258,81.302,202800000.0
2008-07-23 04:15:00,81.309,81.348,81.279,81.279,236200000.0
2008-07-23 04:30:00,81.297,81.316,81.262,81.285,200000000.0
2008-07-23 04:45:00,81.275,81.286,81.216,81.251,230200000.0
2008-07-23 05:00:00,81.239,81.245,81.189,81.208,212600000.0
2008-07-23 05:15:00,81.208,81.255,81.197,81.249,225600000.0
2008-07-23 05:30:00,81.25,81.26,81.209,81.221,188600000.0
2008-07-23 05:45:00,81.228,81.246,81.175,81.23,205200000.0
2008-07-23 06:00:00,81.231,81.28,81.155,81.155,217200000.0
2008-07-23 06:15:00,81.146,81.169,81.068,81.07,209200000.0
2008-07-23 06:30:00,81.064,81.064,81.001,81.007,228200000.0
2008-07-23 06:45:00,81.009,81.062,80.96,80.987,204200000.0
2008-07-23 07:00:00,80.984,80.99,80.901,80.939,214400000.0
2008-07-23 07:15:00,80.956,81.005,80.879,80.994,196200000.0
2008-07-23 07:30:00,80.985,80.992,80.935,80.981,263600000.0
2008-07-23 07:45:00,80.987,80.987,80.911,80.922,256400000.0
2008-07-23 08:00:00,80.922,80.982,80.866,80.912,218000000.0
2008-07-23 08:15:00,80.913,81.03,80.843,81.014,192000000.0
2008-07-23 08:30:00,81.009,81.151,80.997,81.089,289400000.0
2008-07-23 08:45:00,81.102,81.183,81.046,81.127,345000000.0
2008-07-23 09:00:00,81.128,81.219,81.126,81.214,342000000.0
2008-07-23 09:15:00,81.223,81.252,81.067,81.142,738800000.0
2008-07-23 09:30:00,81.158,81.189,81.1,81.134,530000000.0
2008-07-23 09:45:00,81.129,81.17,81.102,81.153,436400000.0
2008-07-23 10:00:00,81.157,81.174,81.1,81.151,613200000.0
2008-07-23 10:15:00,81.138,81.179,81.127,81.135,552200000.0
2008-07-23 10:30:00,81.141,81.184,81.105,81.111,402000000.0
2008-07-23 10:45:00,81.113,81.142,81.064,81.105,626200000.0
2008-07-23 11:00:00,81.1,81.138,81.048,81.066,570400000.0
2008-07-23 11:15:00,81.071,81.136,81.054,81.132,592800000.0
2008-07-23 11:30:00,81.125,81.162,81.093,81.125,440800000.0
2008-07-23 11:45:00,81.117,81.117,80.939,80.943,602200000.0
2008-07-23 12:00:00,80.925,80.984,80.904,80.982,384600000.0
2008-07-23 12:15:00,80.967,80.986,80.837,80.881,609800000.0
2008-07-23 12:30:00,80.971,81.007,80.882,80.953,458400000.0
2008-07-23 12:45:00,80.975,81.003,80.931,80.984,358800000.0
2008-07-23 13:00:00,80.977,81.03,80.955,81.012,269400000.0
2008-07-23 13:15:00,81.011,81.071,81.006,81.029,368400000.0
2008-07-23 13:30:00,81.033,81.041,80.93,80.93,326600000.0
2008-07-23 13:45:00,80.929,80.961,80.877,80.892,371800000.0
2008-07-23 14:00:00,80.903,80.969,80.857,80.931,283200000.0
2008-07-23 14:15:00,80.907,80.997,80.903,80.964,311600000.0
2008-07-23 14:30:00,80.975,81.052,80.893,80.989,212400000.0
2008-07-23 14:45:00,80.948,81.035,80.948,81.035,205800000.0
2008-07-23 15:00:00,81.013,81.035,80.941,80.941,200800000.0
2008-07-23 15:15:00,80.941,80.975,80.881,80.946,210000000.0
2008-07-23 15:30:00,80.945,80.964,80.851,80.948,209600000.0
2008-07-23 15:45:00,80.956,80.981,80.857,80.857,192400000.0
2008-07-23 16:00:00,80.837,80.931,80.83,80.897,200200000.0
2008-07-23 16:15:00,80.928,81.083,80.928,81.005,194800000.0
2008-07-23 16:30:00,81.003,81.048,80.953,80.99,198400000.0
2008-07-23 16:45:00,80.994,80.995,80.895,80.895,208800000.0
2008-07-23 17:00:00,80.881,80.981,80.778,80.907,197600000.0
2008-07-23 17:15:00,80.931,80.965,80.839,80.863,188000000.0
2008-07-23 17:30:00,80.904,80.97,80.813,80.854,186000000.0
2008-07-23 17:45:00,80.859,80.92,80.831,80.92,185600000.0
2008-07-23 18:00:00,80.931,80.986,80.79,80.983,211200000.0
2008-07-23 18:15:00,80.977,80.991,80.904,80.94,198800000.0
2008-07-23 18:30:00,80.914,81.004,80.891,80.978,192400000.0
2008-07-23 18:45:00,80.972,80.984,80.924,80.952,195200000.0
2008-07-23 19:00:00,80.969,80.974,80.916,80.933,205200000.0
2008-07-23 19:15:00,80.938,80.971,80.897,80.959,213200000.0
2008-07-23 19:30:00,80.965,80.988,80.924,80.967,206400000.0
2008-07-23 19:45:00,80.964,81.009,80.885,80.978,195200000.0
2008-07-23 20:00:00,80.967,80.989,80.902,80.977,202600000.0
2008-07-23 20:15:00,80.976,81.002,80.932,80.932,194800000.0
2008-07-23 20:30:00,80.962,80.988,80.902,80.967,219600000.0
2008-07-23 20:45:00,80.969,80.975,80.836,80.93,187000000.0
2008-07-23 21:00:00,80.926,80.979,80.896,80.922,202600000.0
2008-07-23 21:15:00,80.94,80.974,80.911,80.944,198600000.0
2008-07-23 21:30:00,80.952,80.974,80.92,80.95,206800000.0
2008-07-23 21:45:00,80.966,81.059,80.949,81.011,207800000.0
2008-07-23 22:00:00,81.024,81.081,80.967,81.005,202400000.0
2008-07-23 22:15:00,81.031,81.05,80.973,80.999,201000000.0
2008-07-23 22:30:00,81.003,81.021,80.947,80.982,200400000.0
2008-07-23 22:45:00,80.997,81.02,80.87,80.87,189000000.0
2008-07-23 23:00:00,80.35,80.35,80.111,80.317,205800000.0
2008-07-23 23:15:00,80.312,80.356,80.253,80.264,199400000.0
2008-07-23 23:30:00,80.29,80.329,80.245,80.285,196600000.0
2008-07-23 23:45:00,80.26,80.299,80.251,80.264,198000000.0
2008-07-24 00:00:00,80.271,80.286,80.177,80.277,188800000.0
2008-07-24 00:15:00,80.275,80.359,80.271,80.331,189600000.0
2008-07-24 00:30:00,80.351,80.404,80.331,80.39,197800000.0
2008-07-24 00:45:00,80.385,80.407,80.338,80.365,206200000.0
2008-07-24 01:00:00,80.363,80.376,80.239,80.372,179200000.0
2008-07-24 01:15:00,80.375,80.421,80.32,80.348,200400000.0
2008-07-24 01:30:00,80.354,80.373,80.198,80.293,192400000.0
2008-07-24 01:45:00,80.279,80.312,80.238,80.292,210600000.0
2008-07-24 02:00:00,80.275,80.295,80.216,80.231,193800000.0
2008-07-24 02:15:00,80.227,80.284,80.213,80.259,190400000.0
2008-07-24 02:30:00,80.277,80.284,80.232,80.256,208000000.0
2008-07-24 02:45:00,80.258,80.283,80.206,80.233,218400000.0
2008-07-24 03:00:00,80.233,80.24,80.101,80.111,221000000.0
2008-07-24 03:15:00,80.103,80.174,80.09,80.098,223800000.0
2008-07-24 03:30:00,80.104,80.171,80.076,80.134,245800000.0
2008-07-24 03:45:00,80.138,80.199,80.12,80.12,194000000.0
2008-07-24 04:00:00,80.125,80.148,80.001,80.043,203400000.0
2008-07-24 04:15:00,80.032,80.038,79.957,79.966,235400000.0
2008-07-24 04:30:00,79.967,80.011,79.922,79.94,196000000.0
2008-07-24 04:45:00,79.95,79.988,79.902,79.944,229600000.0
2008-07-24 05:00:00,79.912,79.984,79.909,79.964,213000000.0
2008-07-24 05:15:00,79.957,80.094,79.92,80.087,243000000.0
2008-07-24 05:30:00,80.077,80.122,79.939,79.955,190400000.0
2008-07-24 05:45:00,79.97,79.981,79.924,79.945,204600000.0
2008-07-24 06:00:00,79.937,80.083,79.93,80.074,217200000.0
2008-07-24 06:15:00,80.082,80.133,79.96,80.111,206800000.0
2008-07-24 06:30:00,80.084,80.104,80.039,80.043,230000000.0
2008-07-24 06:45:00,80.018,80.07,80.006,80.054,204200000.0
2008-07-24 07:00:00,80.062,80.069,79.985,79.986,214400000.0
2008-07-24 07:15:00,79.976,80.054,79.953,80.04,196800000.0
2008-07-24 07:30:00,80.018,80.068,79.986,80.03,265000000.0
2008-07-24 07:45:00,80.052,80.092,79.995,80.035,256000000.0
2008-07-24 08:00:00,80.033,80.097,80.027,80.045,226400000.0
2008-07-24 08:15:00,80.042,80.06,79.976,79.985,191400000.0
2008-07-24 08:30:00,79.981,80.026,79.928,79.932,288800000.0
2008-07-24 08:45:00,79.935,79.952,79.827,79.934,344400000.0
2008-07-24 09:00:00,79.937,79.964,79.86,79.957,341800000.0
2008-07-24 09:15:00,79.973,79.982,79.858,79.982,739000000.0
2008-07-24 09:30:00,79.976,80.036,79.963,79.964,528200000.0
2008-07-24 09:45:00,79.948,79.961,79.867,79.867,437600000.0
2008-07-24 10:00:00,79.814,79.942,79.795,79.835,613000000.0
2008-07-24 10:15:00,79.846,79.873,79.775,79.784,551600000.0
2008-07-24 10:30:00,79.777,79.911,79.771,79.837,403000000.0
2008-07-24 10:45:00,79.866,79.893,79.797,79.869,627000000.0
2008-07-24 11:00:00,79.869,79.971,79.859,79.898,571200000.0
2008-07-24 11:15:00,79.9,80.025,79.9,80.003,594000000.0
2008-07-24 11:30:00,80.004,80.112,79.979,80.029,441200000.0
2008-07-24 11:45:00,80.028,80.07,79.992,79.998,597400000.0
2008-07-24 12:00:00,80.003,80.041,79.966,79.987,384800000.0
2008-07-24 12:15:00,79.988,80.015,79.836,79.876,608800000.0
2008-07-24 12:30:00,79.957,80.037,79.862,80.037,458800000.0
2008-07-24 12:45:00,80.005,80.074,79.99,79.999,360400000.0
2008-07-24 13:00:00,80.013,80.075,80.008,80.051,268800000.0
2008-07-24 13:15:00,80.034,80.045,79.942,79.978,366600000.0
2008-07-24 13:30:00,79.99,79.997,79.904,79.913,326200000.0
2008-07-24 13:45:00,79.917,79.917,79.786,79.828,371600000.0
2008-07-24 14:00:00,79.842,79.877,79.814,79.847,282000000.0
2008-07-24 14:15:00,79.862,79.896,79.841,79.865,312000000.0
2008-07-24 14:30:00,79.832,79.876,79.746,79.871,211200000.0
2008-07-24 14:45:00,79.856,79.903,79.813,79.814,206400000.0
2008-07-24 15:00:00,79.828,79.867,79.796,79.83,201000000.0
2008-07-24 15:15:00,79.831,79.905,79.753,79.896,211200000.0
2008-07-24 15:30:00,79.899,79.899,79.802,79.876,209400000.0
2008-07-24 15:45:00,79.874,79.875,79.756,79.815,192400000.0
2008-07-24 16:00:00,79.759,79.871,79.753,79.853,201400000.0
2008-07-24 16:15:00,79.857,79.897,79.833,79.856,193600000.0
2008-07-24 16:30:00,79.852,79.889,79.807,79.817,198800000.0
2008-07-24 16:45:00,79.823,79.928,79.79,79.89,212600000.0
2008-07-24 17:00:00,79.868,79.903,79.772,79.846,198800000.0
2008-07-24 17:15:00,79.86,79.889,79.781,79.781,187000000.0
2008-07-24 17:30:00,79.771,79.799,79.716,79.794,187000000.0
2008-07-24 17:45:00,79.8,79.847,79.737,79.767,186000000.0
2008-07-24 18:00:00,79.769,79.777,79.668,79.71,211000000.0
2008-07-24 18:15:00,79.698,79.713,79.532,79.551,198600000.0
2008-07-24 18:30:00,79.552,79.571,79.459,79.546,192000000.0
2008-07-24 18:45:00,79.564,79.578,79.487,79.49,195200000.0
2008-07-24 19:00:00,79.476,79.618,79.476,79.61,206400000.0
2008-07-24 19:15:00,79.63,79.641,79.546,79.623,214800000.0
2008-07-24 19:30:00,79.623,79.633,79.516,79.54,205600000.0
2008-07-24 19:45:00,79.563,79.582,79.465,79.516,194000000.0
2008-07-24 20:00:00,79.516,79.523,79.431,79.456,203600000.0
2008-07-24 20:15:00,79.475,79.498,79.438,79.476,193600000.0
2008-07-24 20:30:00,79.49,79.528,79.434,79.473,220000000.0
2008-07-24 20:45:00,79.478,79.558,79.456,79.557,187200000.0
2008-07-24 21:00:00,79.557,79.621,79.538,79.565,204000000.0
2008-07-24 21:15:00,79.556,79.597,79.512,79.545,200400000.0
2008-07-24 21:30:00,79.545,79.584,79.539,79.554,206400000.0
2008-07-24 21:45:00,79.579,79.635,79.515,79.626,207200000.0
2008-07-24 22:00:00,79.638,79.656,79.562,79.646,201800000.0
2008-07-24 22:15:00,79.645,79.645,79.552,79.578,199800000.0
2008-07-24 22:30:00,79.576,79.687,79.547,79.687,200000000.0
2008-07-24 22:45:00,79.667,79.71,79.641,79.71,189000000.0
2008-07-24 23:00:00,79.697,79.789,79.648,79.789,204600000.0
2008-07-24 23:15:00,79.784,79.809,79.762,79.774,202600000.0
2008-07-24 23:30:00,79.792,79.843,79.773,79.785,199200000.0
2008-07-24 23:45:00,79.764,79.785,79.702,79.742,197800000.0
2008-07-25 00:00:00,79.726,79.797,79.723,79.797,189000000.0
2008-07-25 00:15:00,79.799,79.834,79.73,79.834,186400000.0
2008-07-25 00:30:00,79.83,79.864,79.804,79.844,197800000.0
2008-07-25 00:45:00,79.841,79.865,79.805,79.857,205600000.0
2008-07-25 01:00:00,79.855,79.9,79.762,79.855,180000000.0
2008-07-25 01:15:00,79.861,79.862,79.712,79.729,199400000.0
2008-07-25 01:30:00,79.746,79.764,79.652,79.737,193400000.0
2008-07-25 01:45:00,79.76,79.761,79.681,79.723,209400000.0
2008-07-25 02:00:00,79.708,79.71,79.547,79.576,210800000.0
2008-07-25 02:15:00,79.567,79.574,79.42,79.498,184800000.0
2008-07-25 02:30:00,79.496,79.527,79.449,79.52,207200000.0
2008-07-25 02:45:00,79.526,79.57,79.456,79.466,217600000.0
2008-07-25 03:00:00,79.471,79.499,79.419,79.423,224200000.0
2008-07-25 03:15:00,79.424,79.532,79.41,79.485,219200000.0
2008-07-25 03:30:00,79.481,79.481,79.429,79.471,244000000.0
2008-07-25 03:45:00,79.475,79.513,79.455,79.472,192200000.0
2008-07-25 04:00:00,79.479,79.509,79.38,79.475,202600000.0
2008-07-25 04:15:00,79.48,79.487,79.403,79.424,235400000.0
2008-07-25 04:30:00,79.419,79.444,79.348,79.377,200400000.0
2008-07-25 04:45:00,79.368,79.368,79.269,79.296,230800000.0
2008-07-25 05:00:00,79.287,79.362,79.286,79.32,213000000.0
2008-07-25 05:15:00,79.344,79.408,79.344,79.361,242400000.0
2008-07-25 05:30:00,79.353,79.403,79.334,79.367,193400000.0
2008-07-25 05:45:00,79.394,79.429,79.28,79.309,205200000.0
2008-07-25 06:00:00,79.309,79.328,79.235,79.324,218000000.0
2008-07-25 06:15:00,79.325,79.372,79.279,79.307,208800000.0
2008-07-25 06:30:00,79.311,79.339,79.243,79.279,227600000.0
2008-07-25 06:45:00,79.297,79.371,79.267,79.328,205600000.0
2008-07-25 07:00:00,79.316,79.325,79.246,79.274,213800000.0
2008-07-25 07:15:00,79.281,79.307,79.242,79.307,196200000.0
2008-07-25 07:30:00,79.301,79.326,79.214,79.281,266400000.0
2008-07-25 07:45:00,79.288,79.355,79.227,79.353,256400000.0
2008-07-25 08:00:00,79.353,79.354,79.215,79.345,218600000.0
2008-07-25 08:15:00,79.323,79.436,79.313,79.435,192000000.0
2008-07-25 08:30:00,79.439,79.443,79.31,79.354,287200000.0
2008-07-25 08:45:00,79.366,79.387,79.285,79.345,345600000.0
2008-07-25 09:00:00,79.341,79.388,79.275,79.294,341800000.0
2008-07-25 09:15:00,79.294,79.332,79.261,79.292,738200000.0
2008-07-25 09:30:00,79.273,79.326,79.263,79.304,531800000.0
2008-07-25 09:45:00,79.295,79.326,79.24,79.326,436200000.0
2008-07-25 10:00:00,79.322,79.417,79.312,79.334,612600000.0
2008-07-25 10:15:00,79.342,79.482,79.342,79.453,551200000.0
2008-07-25 10:30:00,79.462,79.52,79.424,79.507,402400000.0
2008-07-25 10:45:00,79.527,79.635,79.497,79.617,627800000.0
2008-07-25 11:00:00,79.62,79.773,79.608,79.7,571200000.0
2008-07-25 11:15:00,79.699,79.738,79.633,79.646,592200000.0
2008-07-25 11:30:00,79.642,79.773,79.592,79.713,442800000.0
2008-07-25 11:45:00,79.706,79.938,79.676,79.938,601000000.0
2008-07-25 12:00:00,79.962,80.005,79.917,79.955,386000000.0
2008-07-25 12:15:00,79.945,80.065,79.874,79.908,607400000.0
2008-07-25 12:30:00,80.016,80.062,79.945,79.955,459400000.0
2008-07-25 12:45:00,79.956,79.968,79.847,79.847,358800000.0
2008-07-25 13:00:00,79.833,79.93,79.833,79.892,268800000.0
2008-07-25 13:15:00,79.884,79.91,79.844,79.86,368200000.0
2008-07-25 13:30:00,79.877,79.929,79.842,79.919,325600000.0
2008-07-25 13:45:00,79.914,80.014,79.906,79.925,370200000.0
2008-07-25 14:00:00,79.925,79.925,79.734,79.743,284000000.0
2008-07-25 14:15:00,79.734,79.903,79.734,79.832,311600000.0
2008-07-25 14:30:00,79.888,80.105,79.867,80.092,210600000.0
2008-07-25 14:45:00,80.069,80.101,80.04,80.079,207200000.0
2008-07-25 15:00:00,80.066,80.091,80.033,80.056,201400000.0
2008-07-25 15:15:00,80.036,80.092,79.935,80.079,198200000.0
2008-07-25 15:30:00,80.078,80.089,79.917,79.996,209600000.0
2008-07-25 15:45:00,80.002,80.037,79.917,79.945,192000000.0
2008-07-25 16:00:00,80.003,80.056,79.91,80.012,201000000.0
2008-07-25 16:15:00,80.014,80.068,79.994,80.009,193400000.0
2008-07-25 16:30:00,80.021,80.083,80.021,80.03,197800000.0
2008-07-25 16:45:00,80.034,80.041,79.911,79.987,208800000.0
2008-07-25 17:00:00,79.975,80.031,79.89,80.029,198600000.0
2008-07-25 17:15:00,80.037,80.076,79.954,80.063,186600000.0
2008-07-25 17:30:00,80.091,80.091,80.018,80.024,186600000.0
2008-07-25 17:45:00,80.032,80.06,79.958,79.989,194000000.0
2008-07-25 18:00:00,80.031,80.082,79.923,80.058,211000000.0
2008-07-25 18:15:00,80.047,80.08,79.952,80.077,198400000.0
2008-07-25 18:30:00,80.064,80.064,79.991,80.038,192000000.0
2008-07-25 18:45:00,80.038,80.062,80.001,80.052,195200000.0
2008-07-25 19:00:00,80.054,80.087,79.946,80.072,206800000.0
2008-07-25 19:15:00,80.07,80.086,80.009,80.067,213200000.0
2008-07-25 19:30:00,80.066,80.095,80.013,80.027,205200000.0
2008-07-25 19:45:00,80.019,80.12,80.017,80.087,194600000.0
2008-07-25 20:00:00,80.079,80.118,80.033,80.072,202600000.0
2008-07-25 20:15:00,80.075,80.1,79.993,80.027,194000000.0
2008-07-25 20:30:00,80.021,80.079,80.015,80.066,218800000.0
2008-07-25 20:45:00,80.07,80.094,79.986,80.082,187600000.0
2008-07-25 21:00:00,80.084,80.121,80.064,80.079,203600000.0
2008-07-25 21:15:00,80.085,80.191,80.07,80.146,198800000.0
2008-07-25 21:30:00,80.171,80.18,80.114,80.114,205200000.0
2008-07-25 21:45:00,80.124,80.183,80.076,80.09,208200000.0
2008-07-25 22:00:00,80.086,80.161,80.063,80.149,200000000.0
2008-07-25 22:15:00,80.147,80.151,80.019,80.024,201400000.0
2008-07-25 22:30:00,80.041,80.082,80.015,80.04,200000000.0
2008-07-25 22:45:00,80.065,80.084,79.95,79.953,189000000.0
2008-07-27 23:00:00,79.941,80.041,79.916,80.033,194000000.0
2008-07-27 23:15:00,80.039,80.085,79.935,80.023,163200000.0
2008-07-27 23:30:00,80.024,80.101,80.007,80.052,199200000.0
2008-07-27 23:45:00,80.043,80.1,79.969,80.025,198400000.0
2008-07-28 00:00:00,80.042,80.094,80.004,80.032,187600000.0
2008-07-28 00:15:00,80.048,80.112,80.005,80.109,185600000.0
2008-07-28 00:30:00,80.106,80.12,80.078,80.107,198400000.0
2008-07-28 00:45:00,80.092,80.178,80.077,80.137,206800000.0
2008-07-28 01:00:00,80.151,80.154,79.992,80.078,179600000.0
2008-07-28 01:15:00,80.076,80.109,80.04,80.047,199800000.0
2008-07-28 01:30:00,80.065,80.093,80.017,80.043,181000000.0
2008-07-28 01:45:00,80.045,80.093,80.021,80.025,210800000.0
2008-07-28 02:00:00,80.015,80.015,79.939,79.991,202800000.0
2008-07-28 02:15:00,79.989,80.042,79.964,80.014,190800000.0
2008-07-28 02:30:00,80.009,80.077,79.991,80.069,207200000.0
2008-07-28 02:45:00,80.067,80.071,79.946,80.008,218400000.0
2008-07-28 03:00:00,80.001,80.043,79.955,80.006,223800000.0
2008-07-28 03:15:00,80.021,80.117,79.985,80.047,222400000.0
2008-07-28 03:30:00,80.047,80.074,80.009,80.036,246800000.0
2008-07-28 03:45:00,80.015,80.039,79.965,79.99,193000000.0
2008-07-28 04:00:00,80.022,80.044,79.987,80.044,190600000.0
2008-07-28 04:15:00,80.05,80.058,79.998,80.021,237200000.0
2008-07-28 04:30:00,80.002,80.053,79.979,80.045,180800000.0
2008-07-28 04:45:00,80.063,80.063,80.011,80.034,229200000.0
2008-07-28 05:00:00,80.032,80.059,80.002,80.026,213200000.0
2008-07-28 05:15:00,80.021,80.055,80.004,80.023,242400000.0
2008-07-28 05:30:00,80.021,80.08,79.999,80.08,188600000.0
2008-07-28 05:45:00,80.086,80.093,80.023,80.036,204200000.0
2008-07-28 06:00:00,80.036,80.101,80.03,80.092,216400000.0
2008-07-28 06:15:00,80.087,80.105,80.001,80.094,208400000.0
2008-07-28 06:30:00,80.086,80.156,80.06,80.134,228000000.0
2008-07-28 06:45:00,80.132,80.151,80.095,80.148,204600000.0
2008-07-28 07:00:00,80.15,80.15,80.045,80.077,213800000.0
2008-07-28 07:15:00,80.08,80.088,80.048,80.075,161000000.0
2008-07-28 07:30:00,80.066,80.097,80.037,80.07,265600000.0
2008-07-28 07:45:00,80.084,80.094,80.006,80.072,255600000.0
2008-07-28 08:00:00,80.073,80.073,80.02,80.037,219000000.0
2008-07-28 08:15:00,80.038,80.073,80.019,80.028,191400000.0
2008-07-28 08:30:00,80.01,80.103,79.923,80.096,289600000.0
2008-07-28 08:45:00,80.114,80.143,79.963,79.998,345200000.0
2008-07-28 09:00:00,79.993,80.025,79.95,80.01,341200000.0
2008-07-28 09:15:00,80.025,80.068,79.995,80.042,741600000.0
2008-07-28 09:30:00,80.032,80.118,80.022,80.118,530600000.0
2008-07-28 09:45:00,80.117,80.176,80.102,80.127,438800000.0
2008-07-28 10:00:00,80.122,80.122,80.047,80.1,611000000.0
2008-07-28 10:15:00,80.108,80.122,80.005,80.045,551800000.0
2008-07-28 10:30:00,80.041,80.142,80.005,80.129,403800000.0
2008-07-28 10:45:00,80.131,80.139,80.043,80.043,626000000.0
2008-07-28 11:00:00,80.05,80.167,80.038,80.167,573800000.0
2008-07-28 11:15:00,80.168,80.217,80.139,80.172,593800000.0
2008-07-28 11:30:00,80.16,80.249,80.149,80.222,439400000.0
2008-07-28 11:45:00,80.216,80.243,80.191,80.195,603600000.0
2008-07-28 12:00:00,80.192,80.192,80.109,80.138,385000000.0
2008-07-28 12:15:00,80.134,80.158,79.971,80.018,608800000.0
2008-07-28 12:30:00,80.104,80.174,79.995,80.155,456000000.0
2008-07-28 12:45:00,80.16,80.199,80.141,80.176,360600000.0
2008-07-28 13:00:00,80.158,80.164,80.084,80.097,268600000.0
2008-07-28 13:15:00,80.09,80.169,80.089,80.165,368400000.0
2008-07-28 13:30:00,80.167,80.169,80.098,80.122,325800000.0
2008-07-28 13:45:00,80.118,80.168,80.088,80.159,373000000.0
2008-07-28 14:00:00,80.163,80.163,80.081,80.088,281200000.0
2008-07-28 14:15:00,80.109,80.125,80.047,80.104,312200000.0
2008-07-28 14:30:00,80.102,80.131,80.012,80.131,212400000.0
2008-07-28 14:45:00,80.113,80.17,80.065,80.155,205200000.0
2008-07-28 15:00:00,80.15,80.154,80.049,80.064,200400000.0
2008-07-28 15:15:00,80.063,80.112,79.962,80.094,211200000.0
2008-07-28 15:30:00,80.113,80.121,80.034,80.11,207800000.0
2008-07-28 15:45:00,80.113,80.138,80.065,80.091,191200000.0
2008-07-28 16:00:00,80.086,80.118,80.033,80.078,202200000.0
2008-07-28 16:15:00,80.071,80.158,80.042,80.134,194400000.0
2008-07-28 16:30:00,80.147,80.173,80.088,80.109,198400000.0
2008-07-28 16:45:00,80.112,80.114,79.991,79.995,208800000.0
2008-07-28 17:00:00,79.977,80.052,79.949,80.005,198600000.0
2008-07-28 17:15:00,79.996,80.033,79.905,79.959,186400000.0
2008-07-28 17:30:00,79.942,80.013,79.905,79.99,187400000.0
2008-07-28 17:45:00,80.003,80.061,79.967,80.046,185400000.0
2008-07-28 18:00:00,80.057,80.092,79.985,80.021,211000000.0
2008-07-28 18:15:00,80.003,80.039,79.952,80.009,197400000.0
2008-07-28 18:30:00,79.987,80.048,79.955,79.969,192000000.0
2008-07-28 18:45:00,79.957,79.999,79.944,79.992,193400000.0
2008-07-28 19:00:00,79.988,80.028,79.94,79.959,205200000.0
2008-07-28 19:15:00,79.977,80.024,79.937,79.956,214400000.0
2008-07-28 19:30:00,79.958,80.004,79.929,79.987,206800000.0
2008-07-28 19:45:00,79.981,80.011,79.938,79.999,196800000.0
2008-07-28 20:00:00,79.995,80.048,79.971,80.034,203600000.0
2008-07-28 20:15:00,80.043,80.047,79.998,79.998,193400000.0
2008-07-28 20:30:00,79.993,80.105,79.993,80.032,219000000.0
2008-07-28 20:45:00,80.017,80.086,79.986,80.046,187000000.0
2008-07-28 21:00:00,80.026,80.074,80.021,80.06,203800000.0
2008-07-28 21:15:00,80.067,80.084,80.039,80.049,201200000.0
2008-07-28 21:30:00,80.051,80.051,79.982,79.986,207200000.0
2008-07-28 21:45:00,79.992,80.006,79.904,79.928,206600000.0
2008-07-28 22:00:00,79.948,79.986,79.895,79.964,201600000.0
2008-07-28 22:15:00,79.968,79.975,79.909,79.966,201000000.0
2008-07-28 22:30:00,79.96,79.978,79.931,79.955,199800000.0
2008-07-28 22:45:00,79.948,79.992,79.931,79.985,189600000.0
2008-07-28 23:00:00,79.964,80.045,79.963,80.013,204800000.0
2008-07-28 23:15:00,80.019,80.061,79.945,80.014,197200000.0
2008-07-28 23:30:00,80.031,80.038,79.942,79.978,197200000.0
2008-07-28 23:45:00,79.973,80.029,79.971,80.011,198600000.0
2008-07-29 00:00:00,80.023,80.032,79.977,80.03,176000000.0
2008-07-29 00:15:00,80.007,80.045,79.933,80.036,175800000.0
2008-07-29 00:30:00,80.066,80.066,80.003,80.04,183400000.0
2008-07-29 00:45:00,80.02,80.034,79.961,79.974,206800000.0
2008-07-29 01:00:00,79.989,80.013,79.899,79.972,179000000.0
2008-07-29 01:15:00,79.964,80.025,79.95,79.989,187400000.0
2008-07-29 01:30:00,79.992,79.998,79.896,79.974,193400000.0
2008-07-29 01:45:00,79.976,80.11,79.959,80.089,211600000.0
2008-07-29 02:00:00,80.089,80.126,80.077,80.121,203000000.0
2008-07-29 02:15:00,80.131,80.173,80.112,80.124,193000000.0
2008-07-29 02:30:00,80.122,80.162,80.103,80.113,206800000.0
2008-07-29 02:45:00,80.104,80.133,80.032,80.073,216400000.0
2008-07-29 03:00:00,80.075,80.099,80.05,80.076,224000000.0
2008-07-29 03:15:00,80.08,80.121,80.057,80.057,218000000.0
2008-07-29 03:30:00,80.068,80.129,80.047,80.055,246800000.0
2008-07-29 03:45:00,80.076,80.108,79.975,79.979,193000000.0
2008-07-29 04:00:00,80.001,80.037,79.908,79.985,203400000.0
2008-07-29 04:15:00,79.988,80.024,79.958,79.982,237400000.0
2008-07-29 04:30:00,79.991,80.022,79.958,79.985,196000000.0
2008-07-29 04:45:00,79.991,80.019,79.961,79.981,231200000.0
2008-07-29 05:00:00,79.986,80.017,79.953,79.97,213600000.0
2008-07-29 05:15:00,79.992,79.992,79.939,79.951,186600000.0
2008-07-29 05:30:00,79.949,80.012,79.941,79.977,186000000.0
2008-07-29 05:45:00,79.982,80.015,79.978,80.013,202800000.0
2008-07-29 06:00:00,80.012,80.032,79.955,79.956,193600000.0
2008-07-29 06:15:00,79.952,79.998,79.908,79.971,207200000.0
2008-07-29 06:30:00,79.973,80.007,79.952,79.985,228800000.0
2008-07-29 06:45:00,79.97,79.983,79.913,79.946,206600000.0
2008-07-29 07:00:00,79.949,79.985,79.933,79.959,213000000.0
2008-07-29 07:15:00,79.955,79.967,79.911,79.955,195600000.0
2008-07-29 07:30:00,79.966,79.991,79.924,79.96,265000000.0
2008-07-29 07:45:00,79.979,80.074,79.908,80.053,256000000.0
2008-07-29 08:00:00,80.053,80.053,79.994,80.037,217800000.0
2008-07-29 08:15:00,80.036,80.044,79.983,79.993,190800000.0
2008-07-29 08:30:00,79.996,80.001,79.852,79.852,288400000.0
2008-07-29 08:45:00,79.847,79.875,79.698,79.72,345600000.0
2008-07-29 09:00:00,79.718,79.827,79.65,79.706,342600000.0
2008-07-29 09:15:00,79.7,79.72,79.607,79.633,738600000.0
2008-07-29 09:30:00,79.611,79.639,79.493,79.639,531800000.0
2008-07-29 09:45:00,79.64,79.689,79.567,79.647,438200000.0
2008-07-29 10:00:00,79.651,79.714,79.621,79.646,612200000.0
2008-07-29 10:15:00,79.635,79.637,79.572,79.593,550600000.0
2008-07-29 10:30:00,79.613,79.713,79.611,79.691,402000000.0
2008-07-29 10:45:00,79.689,79.745,79.661,79.721,627000000.0
2008-07-29 11:00:00,79.732,79.766,79.713,79.751,571400000.0
2008-07-29 11:15:00,79.743,79.789,79.722,79.765,595600000.0
2008-07-29 11:30:00,79.761,79.771,79.723,79.746,441000000.0
2008-07-29 11:45:00,79.729,79.742,79.631,79.651,599200000.0
2008-07-29 12:00:00,79.65,79.659,79.568,79.601,385400000.0
2008-07-29 12:15:00,79.602,79.726,79.566,79.58,608200000.0
2008-07-29 12:30:00,79.663,79.758,79.577,79.754,458000000.0
2008-07-29 12:45:00,79.732,79.76,79.666,79.72,359600000.0
2008-07-29 13:00:00,79.725,79.746,79.663,79.726,268200000.0
2008-07-29 13:15:00,79.703,79.77,79.68,79.719,367400000.0
2008-07-29 13:30:00,79.718,79.722,79.662,79.703,327200000.0
2008-07-29 13:45:00,79.704,79.723,79.66,79.713,371400000.0
2008-07-29 14:00:00,79.718,79.741,79.677,79.719,282800000.0
2008-07-29 14:15:00,79.718,79.722,79.65,79.671,310800000.0
2008-07-29 14:30:00,79.672,79.69,79.57,79.583,210600000.0
2008-07-29 14:45:00,79.564,79.609,79.545,79.585,205800000.0
2008-07-29 15:00:00,79.596,79.637,79.578,79.614,199800000.0
2008-07-29 15:15:00,79.61,79.637,79.502,79.6,211600000.0
2008-07-29 15:30:00,79.604,79.633,79.467,79.489,210400000.0
2008-07-29 15:45:00,79.496,79.51,79.371,79.47,192000000.0
2008-07-29 16:00:00,79.488,79.571,79.435,79.571,202400000.0
2008-07-29 16:15:00,79.581,79.643,79.553,79.635,193000000.0
2008-07-29 16:30:00,79.631,79.672,79.499,79.533,197800000.0
2008-07-29 16:45:00,79.536,79.679,79.47,79.679,209000000.0
2008-07-29 17:00:00,79.683,79.698,79.573,79.629,199200000.0
2008-07-29 17:15:00,79.644,79.677,79.563,79.617,185400000.0
2008-07-29 17:30:00,79.632,79.659,79.603,79.64,186000000.0
2008-07-29 17:45:00,79.635,79.664,79.578,79.632,185600000.0
2008-07-29 18:00:00,79.626,79.649,79.539,79.62,211000000.0
2008-07-29 18:15:00,79.606,79.695,79.582,79.69,198200000.0
2008-07-29 18:30:00,79.688,79.74,79.672,79.715,190600000.0
2008-07-29 18:45:00,79.707,79.751,79.697,79.721,195600000.0
2008-07-29 19:00:00,79.686,79.738,79.686,79.7,205600000.0
2008-07-29 19:15:00,79.727,79.785,79.716,79.755,214800000.0
2008-07-29 19:30:00,79.745,79.808,79.663,79.771,205600000.0
2008-07-29 19:45:00,79.787,79.868,79.779,79.868,195200000.0
2008-07-29 20:00:00,79.868,79.876,79.818,79.853,203200000.0
2008-07-29 20:15:00,79.855,79.887,79.802,79.844,192800000.0
2008-07-29 20:30:00,79.838,79.895,79.809,79.887,219600000.0
2008-07-29 20:45:00,79.903,79.933,79.81,79.918,185400000.0
2008-07-29 21:00:00,79.917,79.941,79.866,79.939,203000000.0
2008-07-29 21:15:00,79.943,79.95,79.88,79.899,201200000.0
2008-07-29 21:30:00,79.903,79.989,79.872,79.944,207600000.0
2008-07-29 21:45:00,79.952,79.963,79.837,79.929,208400000.0
2008-07-29 22:00:00,79.944,79.959,79.882,79.899,202400000.0
2008-07-29 22:15:00,79.883,79.914,79.858,79.914,201000000.0
2008-07-29 22:30:00,79.913,79.938,79.874,79.924,199800000.0
2008-07-29 22:45:00,79.932,79.985,79.914,79.981,187600000.0
2008-07-29 23:00:00,79.968,79.974,79.933,79.949,204600000.0
2008-07-29 23:15:00,79.934,79.975,79.857,79.914,199200000.0
2008-07-29 23:30:00,79.922,79.932,79.872,79.895,197200000.0
2008-07-29 23:45:00,79.86,79.964,79.86,79.895,198000000.0
2008-07-30 00:00:00,79.905,79.922,79.876,79.887,189200000.0
2008-07-30 00:15:00,79.887,79.905,79.822,79.847,185800000.0
2008-07-30 00:30:00,79.857,79.876,79.801,79.86,198400000.0
2008-07-30 00:45:00,79.877,79.894,79.844,79.869,205600000.0
2008-07-30 01:00:00,79.861,79.914,79.74,79.808,178600000.0
2008-07-30 01:15:00,79.803,79.852,79.782,79.824,200000000.0
2008-07-30 01:30:00,79.821,79.829,79.724,79.811,194000000.0
2008-07-30 01:45:00,79.814,79.82,79.764,79.79,200800000.0
2008-07-30 02:00:00,79.797,79.843,79.775,79.843,203200000.0
2008-07-30 02:15:00,79.809,79.838,79.775,79.813,183400000.0
2008-07-30 02:30:00,79.823,79.845,79.734,79.76,207800000.0
2008-07-30 02:45:00,79.767,79.767,79.667,79.698,217000000.0
2008-07-30 03:00:00,79.688,79.735,79.641,79.702,222600000.0
2008-07-30 03:15:00,79.716,79.745,79.664,79.68,217200000.0
2008-07-30 03:30:00,79.668,79.668,79.63,79.652,231800000.0
2008-07-30 03:45:00,79.663,79.727,79.663,79.688,198800000.0
2008-07-30 04:00:00,79.692,79.724,79.577,79.709,202600000.0
2008-07-30 04:15:00,79.708,79.708,79.649,79.657,235600000.0
2008-07-30 04:30:00,79.627,79.684,79.622,79.669,198000000.0
2008-07-30 04:45:00,79.673,79.679,79.625,79.628,230200000.0
2008-07-30 05:00:00,79.61,79.661,79.61,79.66,213200000.0
2008-07-30 05:15:00,79.666,79.679,79.633,79.639,241400000.0
2008-07-30 05:30:00,79.635,79.673,79.629,79.632,188200000.0
2008-07-30 05:45:00,79.63,79.631,79.568,79.606,204800000.0
2008-07-30 06:00:00,79.533,79.533,79.332,79.385,216800000.0
2008-07-30 06:15:00,79.38,79.438,79.289,79.367,208400000.0
2008-07-30 06:30:00,79.36,79.424,79.356,79.376,229600000.0
2008-07-30 06:45:00,79.377,79.418,79.281,79.283,204800000.0
2008-07-30 07:00:00,79.273,79.353,79.246,79.282,214800000.0
2008-07-30 07:15:00,79.273,79.31,79.243,79.243,196200000.0
2008-07-30 07:30:00,79.234,79.369,79.234,79.327,265800000.0
2008-07-30 07:45:00,79.342,79.376,79.277,79.345,256400000.0
2008-07-30 08:00:00,79.348,79.408,79.307,79.351,218800000.0
2008-07-30 08:15:00,79.339,79.383,79.291,79.318,190800000.0
2008-07-30 08:30:00,79.312,79.326,79.243,79.252,287400000.0
2008-07-30 08:45:00,79.256,79.337,79.248,79.249,344800000.0
2008-07-30 09:00:00,79.244,79.391,79.227,79.368,342800000.0
2008-07-30 09:15:00,79.369,79.41,79.299,79.345,739400000.0
2008-07-30 09:30:00,79.344,79.36,79.264,79.268,530200000.0
2008-07-30 09:45:00,79.268,79.337,79.245,79.33,437600000.0
2008-07-30 10:00:00,79.333,79.361,79.268,79.274,611400000.0
2008-07-30 10:15:00,79.276,79.34,79.275,79.3,552200000.0
2008-07-30 10:30:00,79.314,79.335,79.292,79.312,404000000.0
2008-07-30 10:45:00,79.308,79.315,79.251,79.251,626400000.0
2008-07-30 11:00:00,79.242,79.255,79.131,79.134,573400000.0
2008-07-30 11:15:00,79.147,79.155,79.103,79.145,594600000.0
2008-07-30 11:30:00,79.14,79.14,79.043,79.088,440800000.0
2008-07-30 11:45:00,79.088,79.115,79.026,79.096,600600000.0
2008-07-30 12:00:00,79.098,79.102,79.019,79.029,383600000.0
2008-07-30 12:15:00,79.019,79.033,78.89,78.893,608000000.0
2008-07-30 12:30:00,78.972,79.061,78.886,79.042,460600000.0
2008-07-30 12:45:00,79.045,79.082,78.987,78.998,358800000.0
2008-07-30 13:00:00,78.998,79.108,78.998,79.108,268400000.0
2008-07-30 13:15:00,79.108,79.113,78.996,79.095,368000000.0
2008-07-30 13:30:00,79.097,79.1,78.986,79.004,324600000.0
2008-07-30 13:45:00,79.013,79.065,79.013,79.052,372400000.0
2008-07-30 14:00:00,79.056,79.099,79.056,79.072,282600000.0
2008-07-30 14:15:00,79.132,79.25,79.132,79.217,311800000.0
2008-07-30 14:30:00,79.236,79.241,79.124,79.211,210600000.0
2008-07-30 14:45:00,79.206,79.285,79.19,79.278,205600000.0
2008-07-30 15:00:00,79.277,79.277,79.164,79.197,202000000.0
2008-07-30 15:15:00,79.197,79.276,79.15,79.245,210800000.0
2008-07-30 15:30:00,79.257,79.3,79.207,79.24,210000000.0
2008-07-30 15:45:00,79.247,79.283,79.21,79.225,192000000.0
2008-07-30 16:00:00,79.224,79.404,79.224,79.378,202400000.0
2008-07-30 16:15:00,79.369,79.424,79.362,79.39,193600000.0
2008-07-30 16:30:00,79.392,79.471,79.371,79.466,198200000.0
2008-07-30 16:45:00,79.47,79.526,79.394,79.478,211200000.0
2008-07-30 17:00:00,79.441,79.454,79.349,79.408,196600000.0
2008-07-30 17:15:00,79.418,79.428,79.307,79.387,187600000.0
2008-07-30 17:30:00,79.398,79.416,79.368,79.395,187400000.0
2008-07-30 17:45:00,79.398,79.428,79.377,79.414,184800000.0
2008-07-30 18:00:00,79.414,79.414,79.31,79.348,211200000.0
2008-07-30 18:15:00,79.349,79.366,79.288,79.348,197800000.0
2008-07-30 18:30:00,79.342,79.351,79.272,79.307,192400000.0
2008-07-30 18:45:00,79.307,79.382,79.276,79.3,194600000.0
2008-07-30 19:00:00,79.282,79.323,79.263,79.299,206400000.0
2008-07-30 19:15:00,79.267,79.319,79.242,79.275,214200000.0
2008-07-30 19:30:00,79.282,79.282,79.21,79.239,205800000.0
2008-07-30 19:45:00,79.24,79.24,79.13,79.164,194600000.0
2008-07-30 20:00:00,79.161,79.227,79.153,79.227,203200000.0
2008-07-30 20:15:00,79.257,79.328,79.255,79.293,192200000.0
2008-07-30 20:30:00,79.272,79.278,79.203,79.236,218600000.0
2008-07-30 20:45:00,79.237,79.322,79.186,79.288,187000000.0
2008-07-30 21:00:00,79.28,79.28,79.203,79.211,203000000.0
2008-07-30 21:15:00,79.211,79.265,79.162,79.259,200000000.0
2008-07-30 21:30:00,79.264,79.316,79.244,79.302,206200000.0
2008-07-30 21:45:00,79.316,79.368,79.248,79.25,208200000.0
2008-07-30 22:00:00,79.258,79.292,79.221,79.289,198400000.0
2008-07-30 22:15:00,79.289,79.296,79.238,79.256,200400000.0
2008-07-30 22:30:00,79.253,79.343,79.226,79.301,200200000.0
2008-07-30 22:45:00,79.305,79.361,79.252,79.347,188800000.0
2008-07-30 23:00:00,79.327,79.366,79.276,79.331,204800000.0
2008-07-30 23:15:00,79.329,79.41,79.279,79.378,187400000.0
2008-07-30 23:30:00,79.357,79.375,79.322,79.344,198200000.0
2008-07-30 23:45:00,79.333,79.401,79.333,79.339,196600000.0
2008-07-31 00:00:00,79.341,79.382,79.327,79.33,188600000.0
2008-07-31 00:15:00,79.362,79.402,79.318,79.369,190400000.0
2008-07-31 00:30:00,79.373,79.39,79.326,79.351,198800000.0
2008-07-31 00:45:00,79.373,79.395,79.332,79.354,190200000.0
2008-07-31 01:00:00,79.36,79.362,79.241,79.342,178000000.0
2008-07-31 01:15:00,79.351,79.389,79.297,79.374,200600000.0
2008-07-31 01:30:00,79.374,79.387,79.257,79.363,192800000.0
2008-07-31 01:45:00,79.369,79.403,79.354,79.398,211000000.0
2008-07-31 02:00:00,79.377,79.414,79.331,79.407,196800000.0
2008-07-31 02:15:00,79.393,79.4,79.311,79.339,189800000.0
2008-07-31 02:30:00,79.341,79.378,79.298,79.303,208000000.0
2008-07-31 02:45:00,79.318,79.325,79.205,79.24,225600000.0
2008-07-31 03:00:00,79.221,79.224,79.136,79.183,222200000.0
2008-07-31 03:15:00,79.181,79.254,79.165,79.208,223200000.0
2008-07-31 03:30:00,79.137,79.284,79.083,79.284,245600000.0
2008-07-31 03:45:00,79.31,79.319,79.254,79.301,193400000.0
2008-07-31 04:00:00,79.314,79.38,79.202,79.307,202600000.0
2008-07-31 04:15:00,79.302,79.382,79.279,79.359,236200000.0
2008-07-31 04:30:00,79.359,79.383,79.311,79.34,199800000.0
2008-07-31 04:45:00,79.345,79.352,79.239,79.265,229600000.0
2008-07-31 05:00:00,79.232,79.309,79.15,79.272,213000000.0
2008-07-31 05:15:00,79.27,79.287,79.245,79.26,199600000.0
2008-07-31 05:30:00,79.28,79.298,79.227,79.227,183400000.0
2008-07-31 05:45:00,79.239,79.318,79.225,79.291,204800000.0
2008-07-31 06:00:00,79.286,79.291,79.216,79.234,218000000.0
2008-07-31 06:15:00,79.247,79.27,79.054,79.125,208000000.0
2008-07-31 06:30:00,79.126,79.163,79.051,79.098,232400000.0
2008-07-31 06:45:00,79.094,79.1,78.937,78.95,204400000.0
2008-07-31 07:00:00,78.936,79.096,78.921,79.096,221800000.0
2008-07-31 07:15:00,79.094,79.174,79.043,79.164,196800000.0
2008-07-31 07:30:00,79.136,79.163,79.088,79.13,263600000.0
2008-07-31 07:45:00,79.142,79.158,79.067,79.101,254800000.0
2008-07-31 08:00:00,79.105,79.105,78.993,79.072,219800000.0
2008-07-31 08:15:00,79.074,79.085,79.016,79.032,191800000.0
2008-07-31 08:30:00,79.027,79.189,79.021,79.181,289800000.0
2008-07-31 08:45:00,79.197,79.236,79.183,79.183,353800000.0
2008-07-31 09:00:00,79.188,79.238,79.16,79.202,341600000.0
2008-07-31 09:15:00,79.201,79.253,79.189,79.244,740400000.0
2008-07-31 09:30:00,79.236,79.371,79.215,79.367,530200000.0
2008-07-31 09:45:00,79.361,79.395,79.316,79.354,436000000.0
2008-07-31 10:00:00,79.353,79.385,79.325,79.348,611800000.0
2008-07-31 10:15:00,79.35,79.383,79.328,79.354,551200000.0
2008-07-31 10:30:00,79.358,79.437,79.345,79.437,404200000.0
2008-07-31 10:45:00,79.435,79.435,79.307,79.318,624600000.0
2008-07-31 11:00:00,79.33,79.33,79.248,79.324,573200000.0
2008-07-31 11:15:00,79.323,79.368,79.308,79.338,592800000.0
2008-07-31 11:30:00,79.348,79.349,79.26,79.28,442400000.0
2008-07-31 11:45:00,79.27,79.322,79.26,79.3,599800000.0
2008-07-31 12:00:00,79.311,79.331,79.254,79.283,385800000.0
2008-07-31 12:15:00,79.281,79.283,79.136,79.148,607000000.0
2008-07-31 12:30:00,79.197,79.328,79.085,79.321,458800000.0
2008-07-31 12:45:00,79.33,79.414,79.295,79.326,358600000.0
2008-07-31 13:00:00,79.307,79.351,79.307,79.316,268600000.0
2008-07-31 13:15:00,79.308,79.35,79.264,79.285,370000000.0
2008-07-31 13:30:00,79.297,79.317,79.254,79.299,324600000.0
2008-07-31 13:45:00,79.292,79.32,79.26,79.297,372200000.0
2008-07-31 14:00:00,79.293,79.333,79.267,79.314,284400000.0
2008-07-31 14:15:00,79.328,79.368,79.296,79.296,311200000.0
2008-07-31 14:30:00,79.221,79.223,79.055,79.09,211600000.0
2008-07-31 14:45:00,79.071,79.162,79.039,79.134,205000000.0
2008-07-31 15:00:00,79.142,79.203,79.115,79.168,201400000.0
2008-07-31 15:15:00,79.171,79.252,79.153,79.184,210600000.0
2008-07-31 15:30:00,79.186,79.211,79.088,79.211,208400000.0
2008-07-31 15:45:00,79.212,79.232,79.158,79.167,192000000.0
2008-07-31 16:00:00,79.137,79.171,79.045,79.104,202000000.0
2008-07-31 16:15:00,79.112,79.145,79.065,79.093,192600000.0
2008-07-31 16:30:00,79.094,79.119,79.02,79.051,198400000.0
2008-07-31 16:45:00,79.059,79.155,78.986,79.119,209000000.0
2008-07-31 17:00:00,79.089,79.178,79.018,79.164,198400000.0
2008-07-31 17:15:00,79.162,79.296,79.084,79.281,187600000.0
2008-07-31 17:30:00,79.318,79.421,79.318,79.365,187000000.0
2008-07-31 17:45:00,79.362,79.383,79.271,79.302,185000000.0
2008-07-31 18:00:00,79.294,79.335,79.153,79.166,212400000.0
2008-07-31 18:15:00,79.155,79.193,79.124,79.159,197800000.0
2008-07-31 18:30:00,79.155,79.218,79.137,79.216,190800000.0
2008-07-31 18:45:00,79.237,79.248,79.177,79.198,195000000.0
2008-07-31 19:00:00,79.196,79.242,79.154,79.211,205200000.0
2008-07-31 19:15:00,79.215,79.239,79.131,79.154,214400000.0
2008-07-31 19:30:00,79.159,79.191,79.142,79.181,203800000.0
2008-07-31 19:45:00,79.184,79.186,79.142,79.165,196400000.0
2008-07-31 20:00:00,79.171,79.195,79.154,79.182,203200000.0
2008-07-31 20:15:00,79.186,79.217,79.108,79.208,193000000.0
2008-07-31 20:30:00,79.205,79.238,79.177,79.2,217600000.0
2008-07-31 20:45:00,79.196,79.205,79.093,79.188,186400000.0
2008-07-31 21:00:00,79.176,79.251,79.165,79.228,203800000.0
2008-07-31 21:15:00,79.244,79.246,79.199,79.212,200000000.0
2008-07-31 21:30:00,79.218,79.23,79.18,79.21,206800000.0
2008-07-31 21:45:00,79.194,79.204,79.094,79.122,208400000.0
2008-07-31 22:00:00,79.148,79.162,79.057,79.083,202200000.0
2008-07-31 22:15:00,79.091,79.097,78.995,79.013,201000000.0
2008-07-31 22:30:00,78.99,79.093,78.99,79.081,198800000.0
2008-07-31 22:45:00,79.111,79.211,79.1,79.196,187000000.0
2008-07-31 23:00:00,79.181,79.198,79.047,79.058,205200000.0
2008-07-31 23:15:00,79.067,79.08,78.945,79.057,187400000.0
2008-07-31 23:30:00,79.06,79.079,79.006,79.016,198400000.0
2008-07-31 23:45:00,79.01,79.052,78.99,79.03,198200000.0
2008-08-01 00:00:00,79.031,79.105,78.997,79.05,177000000.0
2008-08-01 00:15:00,79.051,79.072,78.975,79.05,188800000.0
2008-08-01 00:30:00,79.049,79.075,79.017,79.028,186800000.0
2008-08-01 00:45:00,79.027,79.06,78.836,78.836,207200000.0
2008-08-01 01:00:00,78.83,78.922,78.755,78.862,179600000.0
2008-08-01 01:15:00,78.862,78.886,78.812,78.819,200000000.0
2008-08-01 01:30:00,78.83,78.864,78.751,78.829,194000000.0
2008-08-01 01:45:00,78.822,78.853,78.768,78.78,211400000.0
2008-08-01 02:00:00,78.767,78.769,78.682,78.699,202000000.0
2008-08-01 02:15:00,78.701,78.701,78.45,78.501,189200000.0
2008-08-01 02:30:00,78.492,78.542,78.408,78.503,207400000.0
2008-08-01 02:45:00,78.49,78.544,78.434,78.488,219600000.0
2008-08-01 03:00:00,78.49,78.584,78.49,78.54,224400000.0
2008-08-01 03:15:00,78.534,78.639,78.511,78.626,216800000.0
2008-08-01 03:30:00,78.616,78.652,78.564,78.569,243000000.0
2008-08-01 03:45:00,78.58,78.599,78.491,78.501,193600000.0
2008-08-01 04:00:00,78.495,78.495,78.341,78.452,203000000.0
2008-08-01 04:15:00,78.455,78.511,78.437,78.509,237200000.0
2008-08-01 04:30:00,78.512,78.544,78.476,78.525,198800000.0
2008-08-01 04:45:00,78.524,78.534,78.467,78.478,230400000.0
2008-08-01 05:00:00,78.48,78.498,78.435,78.448,211400000.0
2008-08-01 05:15:00,78.453,78.461,78.397,78.399,243200000.0
2008-08-01 05:30:00,78.385,78.456,78.382,78.435,190800000.0
2008-08-01 05:45:00,78.429,78.443,78.405,78.421,205200000.0
2008-08-01 06:00:00,78.427,78.486,78.406,78.454,217800000.0
2008-08-01 06:15:00,78.444,78.464,78.341,78.439,208200000.0
2008-08-01 06:30:00,78.442,78.472,78.339,78.356,228000000.0
2008-08-01 06:45:00,78.357,78.385,78.264,78.264,204200000.0
2008-08-01 07:00:00,78.26,78.325,78.21,78.309,220200000.0
2008-08-01 07:15:00,78.305,78.349,78.277,78.282,195600000.0
2008-08-01 07:30:00,78.279,78.38,78.193,78.371,263800000.0
2008-08-01 07:45:00,78.357,78.456,78.298,78.385,256800000.0
2008-08-01 08:00:00,78.387,78.387,78.292,78.361,226800000.0
2008-08-01 08:15:00,78.332,78.375,78.293,78.365,190800000.0
2008-08-01 08:30:00,78.371,78.375,78.155,78.155,289600000.0
2008-08-01 08:45:00,78.14,78.14,77.913,77.994,346400000.0
2008-08-01 09:00:00,78.01,78.087,77.877,78.031,342000000.0
2008-08-01 09:15:00,78.04,78.045,77.971,77.974,739200000.0
2008-08-01 09:30:00,77.961,78.036,77.941,78.029,529600000.0
2008-08-01 09:45:00,78.017,78.103,78.013,78.102,439000000.0
2008-08-01 10:00:00,78.113,78.299,78.085,78.28,611800000.0
2008-08-01 10:15:00,78.3,78.328,78.173,78.174,551600000.0
2008-08-01 10:30:00,78.168,78.305,78.157,78.293,403600000.0
2008-08-01 10:45:00,78.296,78.348,78.264,78.344,625800000.0
2008-08-01 11:00:00,78.348,78.444,78.334,78.439,573000000.0
2008-08-01 11:15:00,78.44,78.497,78.431,78.449,591600000.0
2008-08-01 11:30:00,78.445,78.466,78.36,78.362,442400000.0
2008-08-01 11:45:00,78.368,78.378,78.268,78.298,600800000.0
2008-08-01 12:00:00,78.302,78.368,78.297,78.351,385400000.0
2008-08-01 12:15:00,78.354,78.358,78.2,78.206,610000000.0
2008-08-01 12:30:00,78.275,78.326,78.184,78.277,458800000.0
2008-08-01 12:45:00,78.279,78.344,78.257,78.326,360200000.0
2008-08-01 13:00:00,78.303,78.303,78.151,78.183,268400000.0
2008-08-01 13:15:00,78.186,78.201,78.132,78.149,367400000.0
2008-08-01 13:30:00,78.158,78.244,78.158,78.184,326200000.0
2008-08-01 13:45:00,78.199,78.208,78.139,78.196,373400000.0
2008-08-01 14:00:00,78.196,78.279,78.192,78.279,283600000.0
2008-08-01 14:15:00,78.265,78.266,78.171,78.205,311600000.0
2008-08-01 14:30:00,78.32,78.344,77.964,78.1,210600000.0
2008-08-01 14:45:00,78.087,78.258,78.086,78.209,206400000.0
2008-08-01 15:00:00,78.234,78.278,78.161,78.177,202400000.0
2008-08-01 15:15:00,78.206,78.259,78.132,78.22,209400000.0
2008-08-01 15:30:00,78.242,78.388,78.2,78.388,210000000.0
2008-08-01 15:45:00,78.366,78.366,78.165,78.208,191800000.0
2008-08-01 16:00:00,78.246,78.301,78.091,78.142,201600000.0
2008-08-01 16:15:00,78.143,78.169,78.071,78.12,193000000.0
2008-08-01 16:30:00,78.121,78.138,78.041,78.067,205600000.0
2008-08-01 16:45:00,78.075,78.127,77.946,77.993,210800000.0
2008-08-01 17:00:00,78.027,78.185,77.947,78.124,198800000.0
2008-08-01 17:15:00,78.122,78.153,78.041,78.141,187200000.0
2008-08-01 17:30:00,78.158,78.207,78.123,78.17,186600000.0
2008-08-01 17:45:00,78.159,78.227,78.141,78.161,186000000.0
2008-08-01 18:00:00,78.159,78.163,78.067,78.145,211600000.0
2008-08-01 18:15:00,78.14,78.162,78.081,78.134,198600000.0
2008-08-01 18:30:00,78.14,78.152,78.082,78.111,192600000.0
2008-08-01 18:45:00,78.112,78.193,78.082,78.141,193800000.0
2008-08-01 19:00:00,78.134,78.151,78.089,78.104,205800000.0
2008-08-01 19:15:00,78.107,78.182,78.068,78.156,214600000.0
2008-08-01 19:30:00,78.146,78.204,78.103,78.204,205600000.0
2008-08-01 19:45:00,78.199,78.199,78.118,78.132,195600000.0
2008-08-01 20:00:00,78.136,78.144,78.098,78.126,201400000.0
2008-08-01 20:15:00,78.149,78.206,78.138,78.175,194000000.0
2008-08-01 20:30:00,78.18,78.198,78.152,78.19,219200000.0
2008-08-01 20:45:00,78.189,78.235,78.076,78.189,187000000.0
2008-08-01 21:00:00,78.209,78.261,78.181,78.214,203000000.0
2008-08-01 21:15:00,78.231,78.289,78.215,78.268,200000000.0
2008-08-01 21:30:00,78.267,78.338,78.26,78.287,206200000.0
2008-08-01 21:45:00,78.292,78.305,78.188,78.27,207400000.0
2008-08-01 22:00:00,78.28,78.386,78.212,78.377,202000000.0
2008-08-01 22:15:00,78.377,78.416,78.315,78.328,202000000.0
2008-08-01 22:30:00,78.321,78.326,78.256,78.271,199400000.0
2008-08-01 22:45:00,78.316,78.32,78.253,78.279,187600000.0
2008-08-03 23:00:00,78.409,78.441,78.275,78.371,193400000.0
2008-08-03 23:15:00,78.369,78.448,78.311,78.411,198400000.0
2008-08-03 23:30:00,78.422,78.433,78.384,78.4,199200000.0
2008-08-03 23:45:00,78.401,78.463,78.373,78.405,185800000.0
2008-08-04 00:00:00,78.412,78.412,78.292,78.309,187600000.0
2008-08-04 00:15:00,78.299,78.309,78.229,78.296,188800000.0
2008-08-04 00:30:00,78.292,78.294,78.185,78.205,198200000.0
2008-08-04 00:45:00,78.197,78.282,78.18,78.187,206800000.0
2008-08-04 01:00:00,78.188,78.206,78.098,78.18,178600000.0
2008-08-04 01:15:00,78.198,78.201,78.106,78.129,199400000.0
2008-08-04 01:30:00,78.135,78.199,78.086,78.199,193600000.0
2008-08-04 01:45:00,78.207,78.3,78.193,78.285,212200000.0
2008-08-04 02:00:00,78.258,78.321,78.258,78.283,210200000.0
2008-08-04 02:15:00,78.277,78.281,78.161,78.228,194400000.0
2008-08-04 02:30:00,78.237,78.237,78.14,78.179,200000000.0
2008-08-04 02:45:00,78.187,78.311,78.136,78.263,179200000.0
2008-08-04 03:00:00,78.272,78.28,78.215,78.222,206200000.0
2008-08-04 03:15:00,78.235,78.262,78.204,78.227,198200000.0
2008-08-04 03:30:00,78.211,78.273,78.2,78.229,183200000.0
2008-08-04 03:45:00,78.229,78.329,78.22,78.284,188400000.0
2008-08-04 04:00:00,78.26,78.333,78.247,78.26,198200000.0
2008-08-04 04:15:00,78.269,78.296,78.246,78.281,198800000.0
2008-08-04 04:30:00,78.273,78.318,78.198,78.288,197600000.0
2008-08-04 04:45:00,78.285,78.324,78.258,78.283,204600000.0
2008-08-04 05:00:00,78.293,78.35,78.268,78.325,187600000.0
2008-08-04 05:15:00,78.336,78.414,78.323,78.414,200000000.0
2008-08-04 05:30:00,78.378,78.448,78.378,78.436,202000000.0
2008-08-04 05:45:00,78.446,78.488,78.402,78.46,201800000.0
2008-08-04 06:00:00,78.454,78.496,78.358,78.482,206800000.0
2008-08-04 06:15:00,78.461,78.471,78.408,78.418,206000000.0
2008-08-04 06:30:00,78.443,78.523,78.421,78.491,199000000.0
2008-08-04 06:45:00,78.476,78.526,78.45,78.512,201400000.0
2008-08-04 07:00:00,78.54,78.566,78.466,78.505,185200000.0
2008-08-04 07:15:00,78.511,78.519,78.462,78.487,219000000.0
2008-08-04 07:30:00,78.481,78.495,78.345,78.375,193200000.0
2008-08-04 07:45:00,78.369,78.379,78.322,78.353,201400000.0
2008-08-04 08:00:00,78.36,78.412,78.341,78.363,194600000.0
2008-08-04 08:15:00,78.366,78.408,78.336,78.365,205800000.0
2008-08-04 08:30:00,78.354,78.418,78.338,78.391,214800000.0
2008-08-04 08:45:00,78.386,78.49,78.368,78.49,207200000.0
2008-08-04 09:00:00,78.494,78.497,78.426,78.497,194600000.0
2008-08-04 09:15:00,78.499,78.558,78.494,78.523,189600000.0
2008-08-04 09:30:00,78.546,78.553,78.449,78.52,198400000.0
2008-08-04 09:45:00,78.525,78.528,78.358,78.439,211000000.0
2008-08-04 10:00:00,78.451,78.55,78.428,78.55,185600000.0
2008-08-04 10:15:00,78.547,78.658,78.541,78.654,187200000.0
2008-08-04 10:30:00,78.641,78.719,78.604,78.719,188000000.0
2008-08-04 10:45:00,78.717,78.796,78.673,78.755,197800000.0
2008-08-04 11:00:00,78.732,78.775,78.677,78.724,210800000.0
2008-08-04 11:15:00,78.7,78.77,78.662,78.756,197600000.0
2008-08-04 11:30:00,78.782,78.809,78.724,78.809,192800000.0
2008-08-04 11:45:00,78.796,78.799,78.694,78.772,200400000.0
2008-08-04 12:00:00,78.787,78.818,78.767,78.815,193200000.0
2008-08-04 12:15:00,78.817,78.817,78.751,78.756,210000000.0
2008-08-04 12:30:00,78.788,78.84,78.727,78.831,211000000.0
2008-08-04 12:45:00,78.826,78.892,78.795,78.885,202000000.0
2008-08-04 13:00:00,78.882,78.899,78.814,78.845,206800000.0
2008-08-04 13:15:00,78.872,78.879,78.732,78.823,211200000.0
2008-08-04 13:30:00,78.849,78.857,78.809,78.85,310800000.0
2008-08-04 13:45:00,78.857,78.895,78.82,78.895,282600000.0
2008-08-04 14:00:00,78.895,78.991,78.863,78.984,372600000.0
2008-08-04 14:15:00,78.97,78.982,78.926,78.969,326400000.0
2008-08-04 14:30:00,78.984,79.024,78.958,78.978,367600000.0
2008-08-04 14:45:00,78.976,79.05,78.963,78.977,268800000.0
2008-08-04 15:00:00,78.978,78.995,78.958,78.97,360200000.0
2008-08-04 15:15:00,78.977,78.999,78.878,78.985,459200000.0
2008-08-04 15:30:00,78.89,79.059,78.826,78.985,611400000.0
2008-08-04 15:45:00,78.976,79.04,78.974,79.04,384400000.0
2008-08-04 16:00:00,79.081,79.09,78.982,78.995,601400000.0
2008-08-04 16:15:00,79.004,79.115,79.004,79.053,440400000.0
2008-08-04 16:30:00,79.044,79.14,79.044,79.087,594400000.0
2008-08-04 16:45:00,79.085,79.112,79.038,79.046,571400000.0
2008-08-04 17:00:00,79.043,79.086,79.011,79.017,624200000.0
2008-08-04 17:15:00,79.006,79.016,78.913,78.982,402800000.0
2008-08-04 17:30:00,78.978,79.019,78.937,78.992,550000000.0
2008-08-04 17:45:00,78.993,78.996,78.905,78.915,610200000.0
2008-08-04 18:00:00,78.918,79.055,78.911,79.049,439000000.0
2008-08-04 18:15:00,79.055,79.082,79.024,79.048,529200000.0
2008-08-04 18:30:00,79.041,79.049,78.957,79.011,738000000.0
2008-08-04 18:45:00,79.017,79.024,78.959,78.959,343000000.0
2008-08-04 19:00:00,78.949,78.995,78.924,78.995,346000000.0
2008-08-04 19:15:00,78.98,79.005,78.931,78.996,289800000.0
2008-08-04 19:30:00,78.987,79.032,78.959,79.019,191400000.0
2008-08-04 19:45:00,79.025,79.026,78.982,79.002,219400000.0
2008-08-04 20:00:00,78.998,79.037,78.967,79.025,256400000.0
2008-08-04 20:15:00,79.015,79.134,79.015,79.12,265400000.0
2008-08-04 20:30:00,79.122,79.122,79.009,79.037,196200000.0
2008-08-04 20:45:00,79.039,79.093,79.017,79.022,215200000.0
2008-08-04 21:00:00,79.025,79.047,79.006,79.022,204600000.0
2008-08-04 21:15:00,79.03,79.058,78.978,78.996,229200000.0
2008-08-04 21:30:00,78.989,79.016,78.875,78.968,208400000.0
2008-08-04 21:45:00,78.971,79.019,78.949,78.983,218800000.0
2008-08-04 22:00:00,78.991,79.017,78.933,78.942,204200000.0
2008-08-04 22:15:00,78.905,78.954,78.901,78.944,183800000.0
2008-08-04 22:30:00,78.947,79.017,78.918,78.964,243600000.0
2008-08-04 22:45:00,78.966,78.985,78.881,78.95,212000000.0
2008-08-04 23:00:00,78.932,78.958,78.905,78.926,230600000.0
2008-08-04 23:15:00,78.95,78.955,78.884,78.91,186400000.0
2008-08-04 23:30:00,78.881,78.92,78.839,78.857,235800000.0
2008-08-04 23:45:00,78.856,78.87,78.745,78.827,203600000.0
2008-08-05 00:00:00,78.82,78.872,78.768,78.803,192800000.0
2008-08-05 00:15:00,78.798,78.828,78.775,78.827,234800000.0
2008-08-05 00:30:00,78.787,78.803,78.751,78.767,216800000.0
2008-08-05 00:45:00,78.775,78.82,78.763,78.803,224000000.0
2008-08-05 01:00:00,78.813,78.832,78.725,78.818,217000000.0
2008-08-05 01:15:00,78.812,78.825,78.749,78.777,208000000.0
2008-08-05 01:30:00,78.781,78.803,78.705,78.715,181200000.0
2008-08-05 01:45:00,78.708,78.766,78.679,78.69,205400000.0
2008-08-05 02:00:00,78.676,78.713,78.622,78.624,211600000.0
2008-08-05 02:15:00,78.613,78.633,78.536,78.618,193400000.0
2008-08-05 02:30:00,78.617,78.621,78.576,78.59,200400000.0
2008-08-05 02:45:00,78.58,78.636,78.514,78.624,179600000.0
2008-08-05 03:00:00,78.621,78.621,78.562,78.586,205600000.0
2008-08-05 03:15:00,78.595,78.611,78.555,78.584,197200000.0
2008-08-05 03:30:00,78.589,78.638,78.556,78.625,194400000.0
2008-08-05 03:45:00,78.628,78.643,78.586,78.633,189000000.0
2008-08-05 04:00:00,78.626,78.674,78.601,78.653,197800000.0
2008-08-05 04:15:00,78.665,78.671,78.607,78.648,198800000.0
2008-08-05 04:30:00,78.64,78.652,78.531,78.617,199200000.0
2008-08-05 04:45:00,78.622,78.64,78.582,78.61,205200000.0
2008-08-05 05:00:00,78.626,78.642,78.59,78.63,189200000.0
2008-08-05 05:15:00,78.625,78.629,78.543,78.57,198800000.0
2008-08-05 05:30:00,78.571,78.619,78.57,78.605,202000000.0
2008-08-05 05:45:00,78.602,78.618,78.513,78.599,201800000.0
2008-08-05 06:00:00,78.576,78.629,78.513,78.619,207200000.0
2008-08-05 06:15:00,78.596,78.643,78.567,78.623,206800000.0
2008-08-05 06:30:00,78.62,78.627,78.457,78.459,198000000.0
2008-08-05 06:45:00,78.45,78.535,78.425,78.455,203000000.0
2008-08-05 07:00:00,78.463,78.546,78.4,78.546,187200000.0
2008-08-05 07:15:00,78.552,78.555,78.475,78.478,220000000.0
2008-08-05 07:30:00,78.474,78.504,78.394,78.44,194000000.0
2008-08-05 07:45:00,78.455,78.472,78.305,78.34,202600000.0
2008-08-05 08:00:00,78.35,78.372,78.309,78.323,195000000.0
2008-08-05 08:15:00,78.322,78.344,78.285,78.344,206400000.0
2008-08-05 08:30:00,78.343,78.346,78.226,78.244,213600000.0
2008-08-05 08:45:00,78.243,78.341,78.183,78.183,205800000.0
2008-08-05 09:00:00,78.172,78.173,77.971,78.007,195000000.0
2008-08-05 09:15:00,78.013,78.196,78.005,78.174,191800000.0
2008-08-05 09:30:00,78.179,78.188,78.012,78.099,198000000.0
2008-08-05 09:45:00,78.1,78.124,77.922,77.989,211400000.0
2008-08-05 10:00:00,77.998,78.093,77.997,78.0,185400000.0
2008-08-05 10:15:00,77.974,78.1,77.931,78.041,186600000.0
2008-08-05 10:30:00,78.033,78.13,78.002,78.025,186600000.0
2008-08-05 10:45:00,78.022,78.096,77.976,78.065,198200000.0
2008-08-05 11:00:00,78.049,78.144,77.991,78.1,210000000.0
2008-08-05 11:15:00,78.09,78.098,78.015,78.019,198800000.0
2008-08-05 11:30:00,77.982,78.036,77.943,78.036,193400000.0
2008-08-05 11:45:00,78.046,78.065,77.935,77.977,201000000.0
2008-08-05 12:00:00,77.968,78.044,77.961,78.003,192000000.0
2008-08-05 12:15:00,78.005,78.109,77.961,78.099,209400000.0
2008-08-05 12:30:00,78.089,78.157,78.009,78.037,211200000.0
2008-08-05 12:45:00,78.042,78.084,78.006,78.058,201000000.0
2008-08-05 13:00:00,78.084,78.09,77.996,78.015,206200000.0
2008-08-05 13:15:00,78.032,78.066,77.934,78.016,209800000.0
2008-08-05 13:30:00,78.046,78.056,77.945,77.951,311800000.0
2008-08-05 13:45:00,77.95,78.023,77.921,78.023,282000000.0
2008-08-05 14:00:00,78.033,78.072,77.979,78.072,373600000.0
2008-08-05 14:15:00,78.071,78.073,77.961,77.975,326600000.0
2008-08-05 14:30:00,77.977,78.086,77.977,78.045,367200000.0
2008-08-05 14:45:00,78.059,78.12,77.995,78.047,267000000.0
2008-08-05 15:00:00,78.041,78.095,78.002,78.052,360600000.0
2008-08-05 15:15:00,78.071,78.221,78.068,78.214,458800000.0
2008-08-05 15:30:00,78.132,78.242,78.114,78.227,610000000.0
2008-08-05 15:45:00,78.245,78.336,78.233,78.323,384800000.0
2008-08-05 16:00:00,78.366,78.471,78.366,78.422,600600000.0
2008-08-05 16:15:00,78.427,78.484,78.384,78.484,441400000.0
2008-08-05 16:30:00,78.484,78.551,78.45,78.45,592200000.0
2008-08-05 16:45:00,78.419,78.475,78.397,78.407,570800000.0
2008-08-05 17:00:00,78.395,78.414,78.325,78.325,626000000.0
2008-08-05 17:15:00,78.313,78.384,78.282,78.324,400600000.0
2008-08-05 17:30:00,78.313,78.426,78.293,78.406,550000000.0
2008-08-05 17:45:00,78.4,78.49,78.397,78.49,612400000.0
2008-08-05 18:00:00,78.497,78.497,78.426,78.443,436400000.0
2008-08-05 18:15:00,78.436,78.503,78.418,78.5,530000000.0
2008-08-05 18:30:00,78.474,78.477,78.422,78.462,740600000.0
2008-08-05 18:45:00,78.463,78.463,78.408,78.443,343400000.0
2008-08-05 19:00:00,78.447,78.5,78.418,78.481,345600000.0
2008-08-05 19:15:00,78.461,78.493,78.424,78.473,289600000.0
2008-08-05 19:30:00,78.48,78.513,78.43,78.43,192000000.0
2008-08-05 19:45:00,78.438,78.499,78.433,78.478,218600000.0
2008-08-05 20:00:00,78.472,78.506,78.431,78.461,254000000.0
2008-08-05 20:15:00,78.464,78.589,78.371,78.446,265600000.0
2008-08-05 20:30:00,78.446,78.467,78.378,78.407,196600000.0
2008-08-05 20:45:00,78.423,78.54,78.406,78.518,214400000.0
2008-08-05 21:00:00,78.503,78.571,78.489,78.507,204800000.0
2008-08-05 21:15:00,78.522,78.526,78.449,78.487,228000000.0
2008-08-05 21:30:00,78.503,78.568,78.436,78.544,207800000.0
2008-08-05 21:45:00,78.553,78.571,78.474,78.56,217400000.0
2008-08-05 22:00:00,78.548,78.592,78.526,78.538,204800000.0
2008-08-05 22:15:00,78.535,78.621,78.503,78.601,202000000.0
2008-08-05 22:30:00,78.604,78.647,78.58,78.646,243000000.0
2008-08-05 22:45:00,78.647,78.707,78.635,78.695,212000000.0
2008-08-05 23:00:00,78.718,78.728,78.637,78.662,230800000.0
2008-08-05 23:15:00,78.656,78.696,78.625,78.661,187200000.0
2008-08-05 23:30:00,78.647,78.661,78.599,78.613,237000000.0
2008-08-05 23:45:00,78.613,78.665,78.542,78.594,202400000.0
2008-08-06 00:00:00,78.576,78.616,78.488,78.521,193000000.0
2008-08-06 00:15:00,78.521,78.582,78.484,78.516,235000000.0
2008-08-06 00:30:00,78.515,78.593,78.51,78.587,216800000.0
2008-08-06 00:45:00,78.543,78.582,78.516,78.552,223800000.0
2008-08-06 01:00:00,78.553,78.662,78.553,78.612,218000000.0
2008-08-06 01:15:00,78.613,78.625,78.571,78.6,192000000.0
2008-08-06 01:30:00,78.567,78.653,78.567,78.641,191800000.0
2008-08-06 01:45:00,78.643,78.659,78.616,78.636,202600000.0
2008-08-06 02:00:00,78.629,78.723,78.613,78.702,211000000.0
2008-08-06 02:15:00,78.697,78.747,78.642,78.728,193400000.0
2008-08-06 02:30:00,78.731,78.791,78.723,78.76,200400000.0
2008-08-06 02:45:00,78.763,78.768,78.63,78.721,179000000.0
2008-08-06 03:00:00,78.714,78.776,78.695,78.765,206200000.0
2008-08-06 03:15:00,78.779,78.789,78.655,78.683,199000000.0
2008-08-06 03:30:00,78.702,78.709,78.579,78.658,191800000.0
2008-08-06 03:45:00,78.658,78.699,78.644,78.68,189400000.0
2008-08-06 04:00:00,78.666,78.666,78.507,78.509,197200000.0
2008-08-06 04:15:00,78.519,78.549,78.468,78.536,199200000.0
2008-08-06 04:30:00,78.549,78.57,78.451,78.548,198600000.0
2008-08-06 04:45:00,78.564,78.599,78.536,78.549,204600000.0
2008-08-06 05:00:00,78.553,78.557,78.453,78.488,189200000.0
2008-08-06 05:15:00,78.495,78.509,78.472,78.503,200400000.0
2008-08-06 05:30:00,78.504,78.589,78.504,78.533,200400000.0
2008-08-06 05:45:00,78.542,78.561,78.468,78.532,201200000.0
2008-08-06 06:00:00,78.537,78.551,78.439,78.527,208200000.0
2008-08-06 06:15:00,78.5,78.592,78.492,78.565,206400000.0
2008-08-06 06:30:00,78.579,78.598,78.561,78.585,187600000.0
2008-08-06 06:45:00,78.54,78.592,78.531,78.574,202200000.0
2008-08-06 07:00:00,78.581,78.593,78.498,78.584,188000000.0
2008-08-06 07:15:00,78.581,78.593,78.55,78.565,220000000.0
2008-08-06 07:30:00,78.539,78.584,78.496,78.522,194000000.0
2008-08-06 07:45:00,78.518,78.565,78.502,78.565,202600000.0
2008-08-06 08:00:00,78.57,78.619,78.556,78.619,195600000.0
2008-08-06 08:15:00,78.623,78.654,78.591,78.654,206200000.0
2008-08-06 08:30:00,78.658,78.758,78.63,78.733,213200000.0
2008-08-06 08:45:00,78.712,78.746,78.62,78.624,205800000.0
2008-08-06 09:00:00,78.614,78.619,78.534,78.595,195600000.0
2008-08-06 09:15:00,78.59,78.627,78.516,78.556,191800000.0
2008-08-06 09:30:00,78.573,78.585,78.483,78.517,199000000.0
2008-08-06 09:45:00,78.525,78.556,78.425,78.507,211000000.0
2008-08-06 10:00:00,78.516,78.56,78.467,78.477,185400000.0
2008-08-06 10:15:00,78.48,78.499,78.425,78.459,187200000.0
2008-08-06 10:30:00,78.455,78.47,78.299,78.406,187600000.0
2008-08-06 10:45:00,78.405,78.458,78.26,78.355,197800000.0
2008-08-06 11:00:00,78.364,78.382,78.256,78.37,210800000.0
2008-08-06 11:15:00,78.372,78.404,78.332,78.351,197800000.0
2008-08-06 11:30:00,78.327,78.366,78.301,78.339,192200000.0
2008-08-06 11:45:00,78.342,78.488,78.342,78.47,201600000.0
2008-08-06 12:00:00,78.49,78.49,78.323,78.401,192400000.0
2008-08-06 12:15:00,78.403,78.423,78.354,78.392,210000000.0
2008-08-06 12:30:00,78.383,78.465,78.28,78.429,211200000.0
2008-08-06 12:45:00,78.427,78.49,78.416,78.475,200800000.0
2008-08-06 13:00:00,78.491,78.514,78.436,78.436,206400000.0
2008-08-06 13:15:00,78.464,78.535,78.384,78.489,211400000.0
2008-08-06 13:30:00,78.482,78.537,78.477,78.531,311600000.0
2008-08-06 13:45:00,78.532,78.556,78.498,78.525,283800000.0
2008-08-06 14:00:00,78.517,78.567,78.483,78.561,372400000.0
2008-08-06 14:15:00,78.563,78.571,78.485,78.555,325200000.0
2008-08-06 14:30:00,78.52,78.52,78.422,78.445,367200000.0
2008-08-06 14:45:00,78.443,78.48,78.381,78.408,268600000.0
2008-08-06 15:00:00,78.401,78.42,78.328,78.38,360400000.0
2008-08-06 15:15:00,78.393,78.483,78.387,78.477,458000000.0
2008-08-06 15:30:00,78.394,78.621,78.366,78.573,608200000.0
2008-08-06 15:45:00,78.584,78.651,78.558,78.573,384400000.0
2008-08-06 16:00:00,78.572,78.62,78.56,78.612,600400000.0
2008-08-06 16:15:00,78.615,78.65,78.577,78.6,440400000.0
2008-08-06 16:30:00,78.593,78.649,78.568,78.568,592200000.0
2008-08-06 16:45:00,78.565,78.652,78.521,78.563,570800000.0
2008-08-06 17:00:00,78.54,78.618,78.514,78.514,625400000.0
2008-08-06 17:15:00,78.518,78.549,78.474,78.499,402000000.0
2008-08-06 17:30:00,78.498,78.556,78.495,78.536,551800000.0
2008-08-06 17:45:00,78.533,78.56,78.484,78.498,612800000.0
2008-08-06 18:00:00,78.443,78.587,78.443,78.53,437400000.0
2008-08-06 18:15:00,78.537,78.607,78.504,78.583,530400000.0
2008-08-06 18:30:00,78.583,78.733,78.576,78.728,742200000.0
2008-08-06 18:45:00,78.731,78.74,78.612,78.694,341400000.0
2008-08-06 19:00:00,78.678,78.73,78.652,78.685,344600000.0
2008-08-06 19:15:00,78.668,78.765,78.659,78.732,290000000.0
2008-08-06 19:30:00,78.736,78.736,78.627,78.652,191800000.0
2008-08-06 19:45:00,78.68,78.71,78.605,78.645,219400000.0
2008-08-06 20:00:00,78.634,78.639,78.553,78.618,255400000.0
2008-08-06 20:15:00,78.611,78.653,78.611,78.632,266000000.0
2008-08-06 20:30:00,78.641,78.672,78.614,78.651,194400000.0
2008-08-06 20:45:00,78.649,78.691,78.6,78.69,214400000.0
2008-08-06 21:00:00,78.671,78.685,78.589,78.684,204200000.0
2008-08-06 21:15:00,78.688,78.752,78.624,78.729,228600000.0
2008-08-06 21:30:00,78.728,78.73,78.584,78.705,208400000.0
2008-08-06 21:45:00,78.7,78.798,78.636,78.79,216800000.0
2008-08-06 22:00:00,78.812,78.828,78.732,78.762,203600000.0
2008-08-06 22:15:00,78.759,78.771,78.707,78.731,201400000.0
2008-08-06 22:30:00,78.732,78.747,78.67,78.684,243000000.0
2008-08-06 22:45:00,78.664,78.759,78.626,78.75,213000000.0
2008-08-06 23:00:00,78.746,78.766,78.668,78.704,229800000.0
2008-08-06 23:15:00,78.702,78.728,78.624,78.629,200400000.0
2008-08-06 23:30:00,78.63,78.674,78.603,78.649,237600000.0
2008-08-06 23:45:00,78.649,78.666,78.544,78.619,203400000.0
2008-08-07 00:00:00,78.613,78.622,78.557,78.587,193000000.0
2008-08-07 00:15:00,78.597,78.659,78.578,78.608,248200000.0
2008-08-07 00:30:00,78.624,78.642,78.525,78.529,215200000.0
2008-08-07 00:45:00,78.622,78.972,78.622,78.928,224000000.0
2008-08-07 01:00:00,78.919,78.932,78.814,78.893,218200000.0
2008-08-07 01:15:00,78.909,78.972,78.888,78.951,208000000.0
2008-08-07 01:30:00,78.948,78.986,78.944,78.985,193800000.0
2008-08-07 01:45:00,78.987,78.997,78.931,78.931,203200000.0
2008-08-07 02:00:00,78.924,78.924,78.824,78.856,210000000.0
2008-08-07 02:15:00,78.847,78.848,78.723,78.803,194000000.0
2008-08-07 02:30:00,78.803,78.855,78.79,78.811,199800000.0
2008-08-07 02:45:00,78.818,78.837,78.656,78.738,178400000.0
2008-08-07 03:00:00,78.743,78.749,78.544,78.585,206400000.0
2008-08-07 03:15:00,78.607,78.625,78.554,78.601,198400000.0
2008-08-07 03:30:00,78.638,78.805,78.562,78.619,193400000.0
2008-08-07 03:45:00,78.619,78.682,78.617,78.676,187600000.0
2008-08-07 04:00:00,78.671,78.704,78.646,78.648,198000000.0
2008-08-07 04:15:00,78.653,78.655,78.606,78.637,197200000.0
2008-08-07 04:30:00,78.623,78.684,78.55,78.638,198600000.0
2008-08-07 04:45:00,78.659,78.677,78.621,78.673,193000000.0
2008-08-07 05:00:00,78.689,78.689,78.589,78.652,189200000.0
2008-08-07 05:15:00,78.642,78.643,78.547,78.581,200200000.0
2008-08-07 05:30:00,78.583,78.593,78.542,78.557,199600000.0
2008-08-07 05:45:00,78.549,78.557,78.435,78.522,200800000.0
2008-08-07 06:00:00,78.517,78.538,78.384,78.483,207400000.0
2008-08-07 06:15:00,78.469,78.533,78.46,78.521,205200000.0
2008-08-07 06:30:00,78.52,78.558,78.52,78.545,200800000.0
2008-08-07 06:45:00,78.536,78.639,78.536,78.639,203600000.0
2008-08-07 07:00:00,78.644,78.652,78.541,78.621,187000000.0
2008-08-07 07:15:00,78.624,78.672,78.599,78.639,218600000.0
2008-08-07 07:30:00,78.634,78.669,78.607,78.652,194400000.0
2008-08-07 07:45:00,78.647,78.694,78.618,78.657,202000000.0
2008-08-07 08:00:00,78.667,78.74,78.623,78.693,194600000.0
2008-08-07 08:15:00,78.701,78.728,78.663,78.714,206800000.0
2008-08-07 08:30:00,78.721,78.774,78.682,78.739,215000000.0
2008-08-07 08:45:00,78.729,78.771,78.616,78.63,205800000.0
2008-08-07 09:00:00,78.631,78.657,78.51,78.518,195200000.0
2008-08-07 09:15:00,78.512,78.547,78.458,78.542,191400000.0
2008-08-07 09:30:00,78.531,78.598,78.53,78.542,198400000.0
2008-08-07 09:45:00,78.549,78.563,78.371,78.492,210400000.0
2008-08-07 10:00:00,78.49,78.577,78.477,78.547,188200000.0
2008-08-07 10:15:00,78.542,78.564,78.516,78.557,186600000.0
2008-08-07 10:30:00,78.555,78.573,78.456,78.518,187600000.0
2008-08-07 10:45:00,78.519,78.543,78.446,78.521,198800000.0
2008-08-07 11:00:00,78.519,78.56,78.489,78.536,209600000.0
2008-08-07 11:15:00,78.536,78.63,78.534,78.63,198800000.0
2008-08-07 11:30:00,78.625,78.642,78.541,78.564,193800000.0
2008-08-07 11:45:00,78.564,78.595,78.516,78.556,201000000.0
2008-08-07 12:00:00,78.55,78.585,78.51,78.542,192800000.0
2008-08-07 12:15:00,78.548,78.591,78.483,78.586,210200000.0
2008-08-07 12:30:00,78.591,78.603,78.473,78.557,211000000.0
2008-08-07 12:45:00,78.552,78.581,78.52,78.549,201600000.0
2008-08-07 13:00:00,78.546,78.573,78.482,78.5,204000000.0
2008-08-07 13:15:00,78.519,78.544,78.382,78.478,209400000.0
2008-08-07 13:30:00,78.498,78.529,78.481,78.504,310800000.0
2008-08-07 13:45:00,78.5,78.561,78.492,78.53,283000000.0
2008-08-07 14:00:00,78.522,78.525,78.459,78.515,372400000.0
2008-08-07 14:15:00,78.519,78.55,78.496,78.531,325000000.0
2008-08-07 14:30:00,78.482,78.603,78.429,78.431,369000000.0
2008-08-07 14:45:00,78.395,78.453,78.279,78.285,268200000.0
2008-08-07 15:00:00,78.292,78.379,78.249,78.318,360800000.0
2008-08-07 15:15:00,78.321,78.378,78.162,78.31,459600000.0
2008-08-07 15:30:00,78.203,78.347,78.198,78.236,609200000.0
2008-08-07 15:45:00,78.234,78.281,78.197,78.207,383600000.0
2008-08-07 16:00:00,78.251,78.314,78.162,78.262,602200000.0
2008-08-07 16:15:00,78.28,78.309,78.23,78.261,442400000.0
2008-08-07 16:30:00,78.256,78.361,78.242,78.339,592200000.0
2008-08-07 16:45:00,78.314,78.336,78.261,78.287,572400000.0
2008-08-07 17:00:00,78.288,78.302,78.221,78.286,625800000.0
2008-08-07 17:15:00,78.285,78.323,78.256,78.28,402800000.0
2008-08-07 17:30:00,78.269,78.28,78.17,78.181,550200000.0
2008-08-07 17:45:00,78.185,78.212,78.139,78.207,611400000.0
2008-08-07 18:00:00,78.211,78.267,78.115,78.23,438800000.0
2008-08-07 18:15:00,78.24,78.258,78.181,78.198,531400000.0
2008-08-07 18:30:00,78.2,78.236,78.184,78.214,738800000.0
2008-08-07 18:45:00,78.218,78.269,78.193,78.269,343200000.0
2008-08-07 19:00:00,78.27,78.274,78.162,78.23,345800000.0
2008-08-07 19:15:00,78.212,78.232,78.182,78.229,290400000.0
2008-08-07 19:30:00,78.224,78.246,78.184,78.19,190200000.0
2008-08-07 19:45:00,78.193,78.232,78.176,78.183,218000000.0
2008-08-07 20:00:00,78.2,78.212,78.132,78.196,246400000.0
2008-08-07 20:15:00,78.186,78.211,78.111,78.123,266400000.0
2008-08-07 20:30:00,78.131,78.216,78.093,78.205,196800000.0
2008-08-07 20:45:00,78.207,78.246,78.159,78.215,213200000.0
2008-08-07 21:00:00,78.205,78.245,78.128,78.142,203600000.0
2008-08-07 21:15:00,78.123,78.153,78.095,78.112,217600000.0
2008-08-07 21:30:00,78.112,78.125,77.967,78.035,206000000.0
2008-08-07 21:45:00,78.036,78.046,77.99,78.024,217800000.0
2008-08-07 22:00:00,78.029,78.119,78.018,78.112,206200000.0
2008-08-07 22:15:00,78.108,78.115,78.062,78.075,202000000.0
2008-08-07 22:30:00,78.075,78.127,78.043,78.126,242000000.0
2008-08-07 22:45:00,78.15,78.159,78.116,78.125,213200000.0
2008-08-07 23:00:00,78.129,78.164,78.072,78.137,230800000.0
2008-08-07 23:15:00,78.139,78.201,78.108,78.153,201200000.0
2008-08-07 23:30:00,78.157,78.185,78.06,78.07,236200000.0
2008-08-07 23:45:00,78.059,78.069,77.932,77.988,202600000.0
2008-08-08 00:00:00,77.976,78.069,77.966,78.06,194000000.0
2008-08-08 00:15:00,78.059,78.071,77.982,78.002,248200000.0
2008-08-08 00:30:00,77.985,78.135,77.985,78.124,216400000.0
2008-08-08 00:45:00,78.118,78.176,78.086,78.167,223800000.0
2008-08-08 01:00:00,78.164,78.164,78.048,78.081,217400000.0
2008-08-08 01:15:00,78.074,78.093,78.04,78.065,207400000.0
2008-08-08 01:30:00,78.05,78.062,77.971,78.003,191800000.0
2008-08-08 01:45:00,78.005,78.005,77.922,77.953,202400000.0
2008-08-08 02:00:00,77.963,77.997,77.799,77.951,211200000.0
2008-08-08 02:15:00,77.941,77.941,77.393,77.393,192200000.0
2008-08-08 02:30:00,77.378,77.606,77.36,77.606,200000000.0
2008-08-08 02:45:00,77.611,77.641,77.48,77.582,179200000.0
2008-08-08 03:00:00,77.578,77.594,77.495,77.496,204600000.0
2008-08-08 03:15:00,77.481,77.482,77.21,77.318,198200000.0
2008-08-08 03:30:00,77.346,77.428,77.308,77.351,192200000.0
2008-08-08 03:45:00,77.363,77.41,77.321,77.41,190000000.0
2008-08-08 04:00:00,77.415,77.458,77.367,77.422,198400000.0
2008-08-08 04:15:00,77.448,77.456,77.362,77.37,198400000.0
2008-08-08 04:30:00,77.349,77.378,77.138,77.174,198600000.0
2008-08-08 04:45:00,77.179,77.257,77.176,77.176,203800000.0
2008-08-08 05:00:00,77.178,77.186,76.668,76.668,189000000.0
2008-08-08 05:15:00,76.59,76.921,76.544,76.902,199800000.0
2008-08-08 05:30:00,76.888,77.05,76.872,76.908,201800000.0
2008-08-08 05:45:00,76.908,76.913,76.835,76.849,202000000.0
2008-08-08 06:00:00,76.829,76.969,76.816,76.932,208200000.0
2008-08-08 06:15:00,76.91,77.045,76.908,77.045,207200000.0
2008-08-08 06:30:00,77.061,77.129,76.981,76.982,200000000.0
2008-08-08 06:45:00,76.959,76.976,76.874,76.912,203400000.0
2008-08-08 07:00:00,76.922,77.033,76.83,77.033,186600000.0
2008-08-08 07:15:00,77.008,77.119,77.003,77.077,219600000.0
2008-08-08 07:30:00,77.049,77.134,77.049,77.121,192800000.0
2008-08-08 07:45:00,77.124,77.124,76.945,76.983,203800000.0
2008-08-08 08:00:00,77.004,77.035,76.95,77.014,195600000.0
2008-08-08 08:15:00,77.019,77.019,76.913,76.998,206200000.0
2008-08-08 08:30:00,76.989,77.072,76.964,76.974,213800000.0
2008-08-08 08:45:00,76.991,77.116,76.949,76.979,206800000.0
2008-08-08 09:00:00,76.981,77.076,76.936,77.055,194000000.0
2008-08-08 09:15:00,77.053,77.089,76.938,76.963,192800000.0
2008-08-08 09:30:00,76.955,77.106,76.946,77.078,198800000.0
2008-08-08 09:45:00,77.094,77.248,77.068,77.148,211600000.0
2008-08-08 10:00:00,77.153,77.252,77.121,77.188,185000000.0
2008-08-08 10:15:00,77.192,77.208,77.143,77.187,187000000.0
2008-08-08 10:30:00,77.17,77.212,77.043,77.091,187600000.0
2008-08-08 10:45:00,77.071,77.125,76.962,76.99,198400000.0
2008-08-08 11:00:00,76.975,77.049,76.922,76.992,211600000.0
2008-08-08 11:15:00,76.991,77.075,76.954,76.978,202000000.0
2008-08-08 11:30:00,76.984,76.987,76.831,76.975,194000000.0
2008-08-08 11:45:00,76.955,76.959,76.751,76.807,201400000.0
2008-08-08 12:00:00,76.843,76.921,76.778,76.826,191400000.0
2008-08-08 12:15:00,76.83,76.903,76.788,76.876,209600000.0
2008-08-08 12:30:00,76.868,77.015,76.743,76.918,212000000.0
2008-08-08 12:45:00,76.918,77.025,76.884,77.016,200800000.0
2008-08-08 13:00:00,77.003,77.021,76.924,77.0,204600000.0
2008-08-08 13:15:00,77.006,77.199,77.006,77.173,211200000.0
2008-08-08 13:30:00,77.205,77.279,77.097,77.191,311800000.0
2008-08-08 13:45:00,77.215,77.258,77.093,77.218,282600000.0
2008-08-08 14:00:00,77.22,77.395,77.206,77.395,373000000.0
2008-08-08 14:15:00,77.41,77.41,77.312,77.331,327400000.0
2008-08-08 14:30:00,77.307,77.369,77.118,77.196,366000000.0
2008-08-08 14:45:00,77.215,77.278,77.186,77.244,269200000.0
2008-08-08 15:00:00,77.237,77.237,77.037,77.08,356400000.0
2008-08-08 15:15:00,77.109,77.333,77.102,77.322,459000000.0
2008-08-08 15:30:00,77.228,77.369,77.213,77.287,609400000.0
2008-08-08 15:45:00,77.294,77.328,77.064,77.064,383600000.0
2008-08-08 16:00:00,77.072,77.326,77.072,77.299,601400000.0
2008-08-08 16:15:00,77.308,77.532,77.303,77.532,442600000.0
2008-08-08 16:30:00,77.473,77.668,77.473,77.65,592400000.0
2008-08-08 16:45:00,77.646,77.674,77.538,77.538,571400000.0
2008-08-08 17:00:00,77.518,77.58,77.465,77.569,626400000.0
2008-08-08 17:15:00,77.57,77.57,77.423,77.453,402600000.0
2008-08-08 17:30:00,77.457,77.681,77.455,77.68,551600000.0
2008-08-08 17:45:00,77.653,77.675,77.563,77.571,613400000.0
2008-08-08 18:00:00,77.552,77.591,77.528,77.586,439600000.0
2008-08-08 18:15:00,77.602,77.652,77.577,77.612,531800000.0
2008-08-08 18:30:00,77.602,77.606,77.523,77.523,740200000.0
2008-08-08 18:45:00,77.526,77.681,77.516,77.681,342200000.0
2008-08-08 19:00:00,77.683,77.73,77.643,77.643,344400000.0
2008-08-08 19:15:00,77.632,77.658,77.592,77.647,289600000.0
2008-08-08 19:30:00,77.642,77.703,77.622,77.671,190800000.0
2008-08-08 19:45:00,77.673,77.728,77.631,77.671,219000000.0
2008-08-08 20:00:00,77.664,77.731,77.616,77.717,255400000.0
2008-08-08 20:15:00,77.7,77.755,77.678,77.711,264400000.0
2008-08-08 20:30:00,77.733,77.746,77.657,77.741,195000000.0
2008-08-08 20:45:00,77.757,77.767,77.628,77.635,221600000.0
2008-08-08 21:00:00,77.618,77.637,77.53,77.539,204800000.0
2008-08-08 21:15:00,77.542,77.624,77.518,77.618,228200000.0
2008-08-08 21:30:00,77.624,77.721,77.504,77.713,208800000.0
2008-08-08 21:45:00,77.704,77.758,77.654,77.691,217200000.0
2008-08-08 22:00:00,77.695,77.698,77.621,77.621,203600000.0
2008-08-08 22:15:00,77.606,77.621,77.572,77.607,201200000.0
2008-08-08 22:30:00,77.619,77.633,77.588,77.612,243000000.0
2008-08-08 22:45:00,77.627,77.627,77.512,77.542,212600000.0
2008-08-10 23:00:00,77.253,77.456,77.101,77.314,230600000.0
2008-08-10 23:15:00,77.301,77.352,77.27,77.314,198800000.0
2008-08-10 23:30:00,77.309,77.385,77.289,77.369,236800000.0
2008-08-10 23:45:00,77.371,77.398,77.251,77.345,202000000.0
2008-08-11 00:00:00,77.345,77.357,77.237,77.318,193000000.0
2008-08-11 00:15:00,77.318,77.354,77.279,77.32,247600000.0
2008-08-11 00:30:00,77.278,77.359,77.204,77.22,218400000.0
2008-08-11 00:45:00,77.21,77.242,77.136,77.157,223200000.0
2008-08-11 01:00:00,77.168,77.187,77.116,77.137,217000000.0
2008-08-11 01:15:00,77.147,77.221,77.112,77.164,208800000.0
2008-08-11 01:30:00,77.189,77.193,77.078,77.078,193000000.0
2008-08-11 01:45:00,77.069,77.069,76.796,76.803,203600000.0
2008-08-11 02:00:00,76.816,76.919,76.815,76.91,202400000.0
2008-08-11 02:15:00,76.909,76.998,76.879,76.98,193400000.0
2008-08-11 02:30:00,76.972,76.972,76.883,76.946,207400000.0
2008-08-11 02:45:00,76.942,77.12,76.933,77.096,216800000.0
2008-08-11 03:00:00,77.096,77.245,77.086,77.245,222800000.0
2008-08-11 03:15:00,77.247,77.358,77.117,77.123,216400000.0
2008-08-11 03:30:00,77.12,77.284,77.064,77.154,247800000.0
2008-08-11 03:45:00,77.164,77.215,77.103,77.204,194200000.0
2008-08-11 04:00:00,77.22,77.221,77.123,77.182,203600000.0
2008-08-11 04:15:00,77.195,77.197,76.787,76.946,236800000.0
2008-08-11 04:30:00,76.921,77.005,76.883,76.949,200000000.0
2008-08-11 04:45:00,76.945,76.957,76.839,76.874,229600000.0
2008-08-11 05:00:00,76.859,76.876,76.731,76.769,212200000.0
2008-08-11 05:15:00,76.783,76.859,76.783,76.85,243800000.0
2008-08-11 05:30:00,76.851,76.919,76.82,76.887,201000000.0
2008-08-11 05:45:00,76.878,76.993,76.876,76.974,205200000.0
2008-08-11 06:00:00,76.975,76.985,76.881,76.892,217000000.0
2008-08-11 06:15:00,76.896,76.904,76.718,76.876,208400000.0
2008-08-11 06:30:00,76.879,76.993,76.873,76.991,229000000.0
2008-08-11 06:45:00,76.995,77.115,76.995,77.072,204000000.0
2008-08-11 07:00:00,77.069,77.085,77.035,77.042,214400000.0
2008-08-11 07:15:00,77.04,77.177,77.04,77.147,196400000.0
2008-08-11 07:30:00,77.154,77.179,77.098,77.098,266400000.0
2008-08-11 07:45:00,77.112,77.126,77.015,77.034,254800000.0
2008-08-11 08:00:00,77.032,77.141,77.007,77.136,219600000.0
2008-08-11 08:15:00,77.127,77.147,77.067,77.073,192200000.0
2008-08-11 08:30:00,77.076,77.116,76.955,76.96,288600000.0
2008-08-11 08:45:00,76.969,76.999,76.94,76.993,345000000.0
2008-08-11 09:00:00,76.987,77.012,76.923,76.944,341800000.0
2008-08-11 09:15:00,76.937,77.075,76.929,77.064,738800000.0
2008-08-11 09:30:00,77.052,77.284,77.012,77.281,530800000.0
2008-08-11 09:45:00,77.276,77.646,77.276,77.624,438600000.0
2008-08-11 10:00:00,77.623,77.719,77.538,77.585,613600000.0
2008-08-11 10:15:00,77.603,77.642,77.55,77.582,550200000.0
2008-08-11 10:30:00,77.607,77.711,77.517,77.522,403200000.0
2008-08-11 10:45:00,77.518,77.614,77.451,77.6,625800000.0
2008-08-11 11:00:00,77.59,77.606,77.518,77.542,572000000.0
2008-08-11 11:15:00,77.556,77.608,77.522,77.564,591600000.0
2008-08-11 11:30:00,77.554,77.556,77.381,77.445,440400000.0
2008-08-11 11:45:00,77.439,77.55,77.394,77.526,602400000.0
2008-08-11 12:00:00,77.542,77.574,77.51,77.551,382600000.0
2008-08-11 12:15:00,77.55,77.578,77.308,77.329,610400000.0
2008-08-11 12:30:00,77.391,77.407,77.298,77.353,459000000.0
2008-08-11 12:45:00,77.363,77.368,77.233,77.248,360200000.0
2008-08-11 13:00:00,77.24,77.296,77.211,77.248,268600000.0
2008-08-11 13:15:00,77.241,77.284,77.234,77.277,367200000.0
2008-08-11 13:30:00,77.287,77.303,77.241,77.248,326800000.0
2008-08-11 13:45:00,77.249,77.266,77.218,77.252,372000000.0
2008-08-11 14:00:00,77.264,77.31,77.219,77.237,282600000.0
2008-08-11 14:15:00,77.245,77.312,77.241,77.299,310800000.0
2008-08-11 14:30:00,77.284,77.294,77.105,77.148,211000000.0
2008-08-11 14:45:00,77.145,77.218,77.065,77.09,204600000.0
2008-08-11 15:00:00,77.108,77.13,77.044,77.064,201600000.0
2008-08-11 15:15:00,77.068,77.12,76.977,77.099,211400000.0
2008-08-11 15:30:00,77.085,77.121,77.011,77.083,208800000.0
2008-08-11 15:45:00,77.08,77.193,77.065,77.142,191600000.0
2008-08-11 16:00:00,77.133,77.219,77.093,77.15,202400000.0
2008-08-11 16:15:00,77.175,77.199,77.126,77.173,193600000.0
2008-08-11 16:30:00,77.166,77.203,77.125,77.177,198800000.0
2008-08-11 16:45:00,77.185,77.242,77.162,77.162,210000000.0
2008-08-11 17:00:00,77.182,77.272,77.105,77.197,198800000.0
2008-08-11 17:15:00,77.206,77.287,77.133,77.245,186600000.0
2008-08-11 17:30:00,77.255,77.327,77.245,77.292,186600000.0
2008-08-11 17:45:00,77.305,77.307,77.112,77.127,186000000.0
2008-08-11 18:00:00,77.1,77.117,76.993,77.082,211400000.0
2008-08-11 18:15:00,77.078,77.085,76.974,77.078,196600000.0
2008-08-11 18:30:00,77.069,77.084,77.021,77.059,192400000.0
2008-08-11 18:45:00,77.063,77.143,77.032,77.088,195000000.0
2008-08-11 19:00:00,77.082,77.123,77.008,77.1,207000000.0
2008-08-11 19:15:00,77.116,77.128,77.062,77.109,215200000.0
2008-08-11 19:30:00,77.099,77.099,76.98,77.037,205800000.0
2008-08-11 19:45:00,77.024,77.07,76.974,76.987,194000000.0
2008-08-11 20:00:00,76.984,77.017,76.924,76.978,203800000.0
2008-08-11 20:15:00,76.987,77.027,76.979,76.979,193400000.0
2008-08-11 20:30:00,76.974,76.996,76.881,76.929,220000000.0
2008-08-11 20:45:00,76.924,76.968,76.786,76.944,188000000.0
2008-08-11 21:00:00,76.921,76.945,76.87,76.87,202800000.0
2008-08-11 21:15:00,76.882,76.893,76.827,76.886,200000000.0
2008-08-11 21:30:00,76.88,76.88,76.771,76.771,206200000.0
2008-08-11 21:45:00,76.792,76.892,76.759,76.879,209200000.0
2008-08-11 22:00:00,76.885,76.901,76.79,76.874,202000000.0
2008-08-11 22:15:00,76.854,76.931,76.854,76.923,202000000.0
2008-08-11 22:30:00,76.931,76.967,76.911,76.959,199200000.0
2008-08-11 22:45:00,76.957,76.966,76.912,76.917,188200000.0
2008-08-11 23:00:00,76.914,76.94,76.89,76.94,203600000.0
2008-08-11 23:15:00,76.94,76.94,76.73,76.827,197800000.0
2008-08-11 23:30:00,76.832,76.847,76.761,76.797,197600000.0
2008-08-11 23:45:00,76.779,76.82,76.761,76.798,199200000.0
2008-08-12 00:00:00,76.798,76.87,76.75,76.866,188200000.0
2008-08-12 00:15:00,76.872,76.878,76.784,76.846,191800000.0
2008-08-12 00:30:00,76.842,76.959,76.836,76.926,198000000.0
2008-08-12 00:45:00,76.914,76.931,76.792,76.828,205600000.0
2008-08-12 01:00:00,76.827,76.904,76.761,76.877,179000000.0
2008-08-12 01:15:00,76.879,76.931,76.874,76.886,200400000.0
2008-08-12 01:30:00,76.892,76.945,76.814,76.926,193600000.0
2008-08-12 01:45:00,76.943,76.964,76.919,76.952,210600000.0
2008-08-12 02:00:00,76.963,76.986,76.886,76.986,202400000.0
2008-08-12 02:15:00,76.977,77.031,76.969,76.969,194200000.0
2008-08-12 02:30:00,76.992,77.016,76.95,76.992,208000000.0
2008-08-12 02:45:00,76.995,77.014,76.878,76.938,201000000.0
2008-08-12 03:00:00,76.948,76.973,76.702,76.811,223000000.0
2008-08-12 03:15:00,76.798,76.799,76.562,76.657,217600000.0
2008-08-12 03:30:00,76.647,76.725,76.589,76.63,248000000.0
2008-08-12 03:45:00,76.628,76.701,76.613,76.679,192200000.0
2008-08-12 04:00:00,76.693,76.803,76.641,76.792,202600000.0
2008-08-12 04:15:00,76.787,76.798,76.679,76.729,233800000.0
2008-08-12 04:30:00,76.723,76.74,76.678,76.683,200800000.0
2008-08-12 04:45:00,76.69,76.783,76.69,76.768,229800000.0
2008-08-12 05:00:00,76.78,76.815,76.742,76.814,213000000.0
2008-08-12 05:15:00,76.814,76.833,76.771,76.792,243000000.0
2008-08-12 05:30:00,76.819,76.837,76.733,76.743,202800000.0
2008-08-12 05:45:00,76.754,76.754,76.689,76.702,203600000.0
2008-08-12 06:00:00,76.693,76.761,76.685,76.743,218800000.0
2008-08-12 06:15:00,76.757,76.815,76.668,76.814,207800000.0
2008-08-12 06:30:00,76.815,76.822,76.686,76.735,228800000.0
2008-08-12 06:45:00,76.728,76.773,76.702,76.713,202000000.0
2008-08-12 07:00:00,76.733,76.783,76.719,76.78,215200000.0
2008-08-12 07:15:00,76.781,76.799,76.697,76.721,198400000.0
2008-08-12 07:30:00,76.719,76.747,76.583,76.583,264800000.0
2008-08-12 07:45:00,76.591,76.661,76.398,76.443,254800000.0
2008-08-12 08:00:00,76.425,76.64,76.37,76.64,218400000.0
2008-08-12 08:15:00,76.631,76.678,76.589,76.61,192200000.0
2008-08-12 08:30:00,76.61,76.748,76.583,76.708,289000000.0
2008-08-12 08:45:00,76.719,76.801,76.622,76.662,345800000.0
2008-08-12 09:00:00,76.673,76.682,76.436,76.482,341400000.0
2008-08-12 09:15:00,76.483,76.619,76.483,76.608,737000000.0
2008-08-12 09:30:00,76.61,76.62,76.528,76.564,530600000.0
2008-08-12 09:45:00,76.531,76.658,76.523,76.618,438000000.0
2008-08-12 10:00:00,76.61,76.619,76.562,76.588,613200000.0
2008-08-12 10:15:00,76.567,76.623,76.556,76.56,551800000.0
2008-08-12 10:30:00,76.573,76.61,76.522,76.571,403000000.0
2008-08-12 10:45:00,76.587,76.672,76.538,76.671,626400000.0
2008-08-12 11:00:00,76.688,76.824,76.642,76.646,568800000.0
2008-08-12 11:15:00,76.628,76.628,76.506,76.575,592000000.0
2008-08-12 11:30:00,76.576,76.611,76.454,76.543,440600000.0
2008-08-12 11:45:00,76.546,76.61,76.355,76.369,601400000.0
2008-08-12 12:00:00,76.41,76.606,76.41,76.565,385000000.0
2008-08-12 12:15:00,76.563,76.621,76.497,76.504,609600000.0
2008-08-12 12:30:00,76.59,76.614,76.506,76.552,459400000.0
2008-08-12 12:45:00,76.557,76.636,76.557,76.621,360800000.0
2008-08-12 13:00:00,76.624,76.624,76.553,76.594,268000000.0
2008-08-12 13:15:00,76.597,76.645,76.53,76.579,367400000.0
2008-08-12 13:30:00,76.578,76.668,76.515,76.656,324800000.0
2008-08-12 13:45:00,76.654,76.681,76.611,76.678,374800000.0
2008-08-12 14:00:00,76.671,76.686,76.584,76.625,283400000.0
2008-08-12 14:15:00,76.637,76.759,76.608,76.608,311400000.0
2008-08-12 14:30:00,76.681,76.828,76.571,76.828,211600000.0
2008-08-12 14:45:00,76.845,76.877,76.771,76.807,205600000.0
2008-08-12 15:00:00,76.805,76.865,76.792,76.854,200800000.0
2008-08-12 15:15:00,76.861,76.9,76.749,76.749,210600000.0
2008-08-12 15:30:00,76.743,76.831,76.683,76.776,209400000.0
2008-08-12 15:45:00,76.757,76.843,76.722,76.794,192400000.0
2008-08-12 16:00:00,76.78,76.784,76.605,76.711,201000000.0
2008-08-12 16:15:00,76.714,76.726,76.546,76.631,193600000.0
2008-08-12 16:30:00,76.629,76.676,76.566,76.593,202600000.0
2008-08-12 16:45:00,76.596,76.663,76.527,76.613,208400000.0
2008-08-12 17:00:00,76.605,76.631,76.528,76.577,198800000.0
2008-08-12 17:15:00,76.583,76.668,76.559,76.563,187400000.0
2008-08-12 17:30:00,76.588,76.69,76.571,76.685,187400000.0
2008-08-12 17:45:00,76.683,76.705,76.652,76.678,185600000.0
2008-08-12 18:00:00,76.678,76.795,76.574,76.738,211000000.0
2008-08-12 18:15:00,76.707,76.742,76.636,76.643,198600000.0
2008-08-12 18:30:00,76.643,76.682,76.535,76.562,191400000.0
2008-08-12 18:45:00,76.566,76.622,76.555,76.611,194000000.0
2008-08-12 19:00:00,76.627,76.752,76.618,76.651,205800000.0
2008-08-12 19:15:00,76.654,76.684,76.602,76.66,214200000.0
2008-08-12 19:30:00,76.68,76.724,76.615,76.724,206600000.0
2008-08-12 19:45:00,76.73,76.777,76.669,76.756,194400000.0
2008-08-12 20:00:00,76.751,76.778,76.643,76.689,202400000.0
2008-08-12 20:15:00,76.693,76.717,76.655,76.678,193000000.0
2008-08-12 20:30:00,76.675,76.713,76.669,76.687,219200000.0
2008-08-12 20:45:00,76.695,76.7,76.552,76.627,187600000.0
2008-08-12 21:00:00,76.618,76.628,76.405,76.412,201800000.0
2008-08-12 21:15:00,76.424,76.441,76.355,76.373,200000000.0
2008-08-12 21:30:00,76.374,76.389,76.232,76.233,206400000.0
2008-08-12 21:45:00,76.234,76.286,76.177,76.27,208000000.0
2008-08-12 22:00:00,76.286,76.316,76.235,76.301,202600000.0
2008-08-12 22:15:00,76.31,76.319,76.227,76.249,202800000.0
2008-08-12 22:30:00,76.246,76.254,76.156,76.186,200000000.0
2008-08-12 22:45:00,76.209,76.229,75.986,76.002,188600000.0
2008-08-12 23:00:00,75.989,76.011,75.818,75.818,204600000.0
2008-08-12 23:15:00,75.806,75.818,75.655,75.737,198200000.0
2008-08-12 23:30:00,75.748,75.763,75.658,75.665,198200000.0
2008-08-12 23:45:00,75.648,75.742,75.583,75.73,198200000.0
2008-08-13 00:00:00,75.73,75.766,75.682,75.743,188800000.0
2008-08-13 00:15:00,75.764,75.771,75.636,75.645,192400000.0
2008-08-13 00:30:00,75.656,75.657,75.542,75.648,197600000.0
2008-08-13 00:45:00,75.64,75.788,75.636,75.708,206800000.0
2008-08-13 01:00:00,75.678,75.795,75.633,75.758,179000000.0
2008-08-13 01:15:00,75.766,75.789,75.679,75.679,200400000.0
2008-08-13 01:30:00,75.649,75.721,75.583,75.669,193600000.0
2008-08-13 01:45:00,75.671,75.675,75.583,75.618,211600000.0
2008-08-13 02:00:00,75.591,75.631,75.423,75.43,203600000.0
2008-08-13 02:15:00,75.382,75.39,75.261,75.272,198200000.0
2008-08-13 02:30:00,75.275,75.49,75.275,75.445,208600000.0
2008-08-13 02:45:00,75.435,75.435,75.159,75.159,217600000.0
2008-08-13 03:00:00,75.167,75.31,75.147,75.246,223400000.0
2008-08-13 03:15:00,75.235,75.25,75.142,75.142,216200000.0
2008-08-13 03:30:00,75.164,75.244,75.122,75.122,248000000.0
2008-08-13 03:45:00,75.139,75.154,75.046,75.11,194000000.0
2008-08-13 04:00:00,75.121,75.157,74.567,74.567,202600000.0
2008-08-13 04:15:00,74.521,74.521,73.989,74.24,236600000.0
2008-08-13 04:30:00,74.2,74.655,74.148,74.655,199400000.0
2008-08-13 04:45:00,74.659,74.659,74.42,74.477,228000000.0
2008-08-13 05:00:00,74.443,74.524,74.427,74.463,212600000.0
2008-08-13 05:15:00,74.469,74.498,74.427,74.482,242000000.0
2008-08-13 05:30:00,74.478,74.743,74.451,74.71,202000000.0
2008-08-13 05:45:00,74.688,74.725,74.628,74.679,204800000.0
2008-08-13 06:00:00,74.664,74.747,74.621,74.717,216800000.0
2008-08-13 06:15:00,74.726,74.828,74.67,74.814,207400000.0
2008-08-13 06:30:00,74.815,74.836,74.764,74.82,228200000.0
2008-08-13 06:45:00,74.825,74.885,74.815,74.878,201000000.0
2008-08-13 07:00:00,74.898,74.914,74.857,74.895,210800000.0
2008-08-13 07:15:00,74.901,75.023,74.899,74.986,192800000.0
2008-08-13 07:30:00,74.994,75.085,74.927,74.927,265200000.0
2008-08-13 07:45:00,74.946,75.014,74.793,74.883,256200000.0
2008-08-13 08:00:00,74.917,75.09,74.909,75.079,219200000.0
2008-08-13 08:15:00,75.064,75.139,75.053,75.139,191400000.0
2008-08-13 08:30:00,75.148,75.179,75.088,75.168,290000000.0
2008-08-13 08:45:00,75.185,75.356,75.132,75.274,343400000.0
2008-08-13 09:00:00,75.286,75.785,75.273,75.538,343200000.0
2008-08-13 09:15:00,75.525,75.631,75.514,75.551,739000000.0
2008-08-13 09:30:00,75.548,75.596,75.501,75.553,528800000.0
2008-08-13 09:45:00,75.555,75.671,75.515,75.631,438400000.0
2008-08-13 10:00:00,75.639,75.64,75.403,75.421,611600000.0
2008-08-13 10:15:00,75.431,75.544,75.431,75.507,549400000.0
2008-08-13 10:30:00,75.518,75.661,75.507,75.661,403200000.0
2008-08-13 10:45:00,75.656,75.822,75.618,75.773,625400000.0
2008-08-13 11:00:00,75.755,76.146,75.74,76.146,571400000.0
2008-08-13 11:15:00,76.165,76.278,76.091,76.278,591800000.0
2008-08-13 11:30:00,76.302,76.302,76.02,76.027,440400000.0
2008-08-13 11:45:00,76.03,76.058,75.957,76.015,601600000.0
2008-08-13 12:00:00,76.041,76.104,75.808,75.866,384800000.0
2008-08-13 12:15:00,75.895,76.002,75.872,75.872,608200000.0
2008-08-13 12:30:00,75.95,75.975,75.857,75.897,458200000.0
2008-08-13 12:45:00,75.895,75.916,75.76,75.76,360600000.0
2008-08-13 13:00:00,75.759,75.775,75.623,75.7,268000000.0
2008-08-13 13:15:00,75.687,75.716,75.657,75.67,366600000.0
2008-08-13 13:30:00,75.673,75.816,75.633,75.812,324000000.0
2008-08-13 13:45:00,75.816,75.887,75.712,75.759,371600000.0
2008-08-13 14:00:00,75.765,75.904,75.754,75.799,282800000.0
2008-08-13 14:15:00,75.797,75.898,75.772,75.772,312400000.0
2008-08-13 14:30:00,75.781,75.873,75.699,75.707,211200000.0
2008-08-13 14:45:00,75.67,75.801,75.67,75.751,205800000.0
2008-08-13 15:00:00,75.751,75.81,75.715,75.731,200800000.0
2008-08-13 15:15:00,75.73,75.734,75.573,75.573,210600000.0
2008-08-13 15:30:00,75.589,75.606,75.465,75.477,209000000.0
2008-08-13 15:45:00,75.464,75.472,75.34,75.349,190800000.0
2008-08-13 16:00:00,75.349,75.398,75.27,75.321,200400000.0
2008-08-13 16:15:00,75.333,75.513,75.313,75.484,194400000.0
2008-08-13 16:30:00,75.499,75.64,75.489,75.502,198400000.0
2008-08-13 16:45:00,75.504,75.543,75.407,75.528,210400000.0
2008-08-13 17:00:00,75.561,75.566,75.359,75.518,197800000.0
2008-08-13 17:15:00,75.54,75.573,75.453,75.524,186600000.0
2008-08-13 17:30:00,75.542,75.606,75.517,75.571,188000000.0
2008-08-13 17:45:00,75.565,75.703,75.504,75.697,185400000.0
2008-08-13 18:00:00,75.72,75.977,75.651,75.956,211200000.0
2008-08-13 18:15:00,75.945,76.076,75.892,76.063,197000000.0
2008-08-13 18:30:00,76.039,76.098,75.979,76.043,191800000.0
2008-08-13 18:45:00,76.046,76.217,76.007,76.217,194800000.0
2008-08-13 19:00:00,76.258,76.282,76.187,76.256,207600000.0
2008-08-13 19:15:00,76.267,76.718,76.256,76.716,213000000.0
2008-08-13 19:30:00,76.724,77.273,76.716,76.93,207000000.0
2008-08-13 19:45:00,76.893,76.896,76.635,76.762,194600000.0
2008-08-13 20:00:00,76.762,76.809,76.735,76.75,203000000.0
2008-08-13 20:15:00,76.752,76.898,76.728,76.887,193400000.0
2008-08-13 20:30:00,76.891,77.156,76.873,77.154,218600000.0
2008-08-13 20:45:00,77.145,77.248,77.09,77.187,186600000.0
2008-08-13 21:00:00,77.203,77.213,77.08,77.08,203200000.0
2008-08-13 21:15:00,77.092,77.101,76.99,77.063,199400000.0
2008-08-13 21:30:00,77.069,77.116,77.033,77.075,205000000.0
2008-08-13 21:45:00,77.101,77.139,77.002,77.097,207400000.0
2008-08-13 22:00:00,77.112,77.125,77.02,77.033,201200000.0
2008-08-13 22:15:00,77.018,77.025,76.892,76.958,202000000.0
2008-08-13 22:30:00,76.933,77.018,76.856,77.018,200400000.0
2008-08-13 22:45:00,77.037,77.043,76.97,76.979,188800000.0
2008-08-13 23:00:00,76.949,76.955,76.739,76.798,205200000.0
2008-08-13 23:15:00,76.796,76.823,76.735,76.787,198400000.0
2008-08-13 23:30:00,76.798,76.88,76.798,76.873,198800000.0
2008-08-13 23:45:00,76.863,76.922,76.835,76.904,180200000.0
2008-08-14 00:00:00,76.916,76.984,76.898,76.92,189000000.0
2008-08-14 00:15:00,76.923,76.938,76.856,76.903,193400000.0
2008-08-14 00:30:00,76.903,76.942,76.814,76.83,197800000.0
2008-08-14 00:45:00,76.835,76.853,76.672,76.698,205600000.0
2008-08-14 01:00:00,76.707,76.709,76.263,76.44,178600000.0
2008-08-14 01:15:00,76.43,76.492,76.384,76.384,200200000.0
2008-08-14 01:30:00,76.349,76.379,76.05,76.104,193400000.0
2008-08-14 01:45:00,76.12,76.447,76.112,76.317,212400000.0
2008-08-14 02:00:00,76.288,76.674,76.285,76.64,210600000.0
2008-08-14 02:15:00,76.637,76.657,76.338,76.343,193000000.0
2008-08-14 02:30:00,76.345,76.544,76.339,76.539,208400000.0
2008-08-14 02:45:00,76.541,76.657,76.45,76.614,218000000.0
2008-08-14 03:00:00,76.619,76.631,76.488,76.491,224000000.0
2008-08-14 03:15:00,76.475,76.53,76.394,76.397,216400000.0
2008-08-14 03:30:00,76.387,76.387,76.186,76.251,246800000.0
2008-08-14 03:45:00,76.251,76.487,76.229,76.482,193000000.0
2008-08-14 04:00:00,76.493,76.554,76.359,76.546,203400000.0
2008-08-14 04:15:00,76.542,76.557,76.459,76.476,237200000.0
2008-08-14 04:30:00,76.484,76.484,76.349,76.349,199800000.0
2008-08-14 04:45:00,76.357,76.436,76.334,76.426,229200000.0
2008-08-14 05:00:00,76.411,76.455,76.372,76.43,213600000.0
2008-08-14 05:15:00,76.425,76.439,76.274,76.274,242200000.0
2008-08-14 05:30:00,76.279,76.405,76.271,76.366,201000000.0
2008-08-14 05:45:00,76.392,76.456,76.384,76.437,203600000.0
2008-08-14 06:00:00,76.43,76.516,76.426,76.516,217400000.0
2008-08-14 06:15:00,76.514,76.515,76.354,76.42,207200000.0
2008-08-14 06:30:00,76.425,76.471,76.413,76.445,227000000.0
2008-08-14 06:45:00,76.424,76.555,76.424,76.547,198800000.0
2008-08-14 07:00:00,76.57,76.629,76.526,76.558,209400000.0
2008-08-14 07:15:00,76.549,76.601,76.517,76.531,198200000.0
2008-08-14 07:30:00,76.523,76.531,76.401,76.401,265600000.0
2008-08-14 07:45:00,76.414,76.483,76.359,76.482,256600000.0
2008-08-14 08:00:00,76.495,76.663,76.495,76.633,218400000.0
2008-08-14 08:15:00,76.618,76.704,76.542,76.704,192800000.0
2008-08-14 08:30:00,76.678,76.736,76.644,76.73,288000000.0
2008-08-14 08:45:00,76.731,76.786,76.638,76.638,345800000.0
2008-08-14 09:00:00,76.604,76.665,76.57,76.657,343000000.0
2008-08-14 09:15:00,76.656,76.807,76.656,76.738,740400000.0
2008-08-14 09:30:00,76.732,76.95,76.71,76.895,531400000.0
2008-08-14 09:45:00,76.889,77.212,76.889,77.013,438400000.0
2008-08-14 10:00:00,77.026,77.055,76.951,76.988,610600000.0
2008-08-14 10:15:00,76.977,77.001,76.947,76.95,549800000.0
2008-08-14 10:30:00,76.968,76.978,76.938,76.959,403000000.0
2008-08-14 10:45:00,76.958,77.045,76.942,77.029,626000000.0
2008-08-14 11:00:00,77.031,77.084,76.984,77.044,571400000.0
2008-08-14 11:15:00,77.035,77.035,76.954,76.967,592200000.0
2008-08-14 11:30:00,76.966,76.989,76.92,76.961,441600000.0
2008-08-14 11:45:00,76.96,77.073,76.957,77.011,599800000.0
2008-08-14 12:00:00,77.017,77.057,76.989,77.026,385400000.0
2008-08-14 12:15:00,77.003,77.042,76.793,76.83,608000000.0
2008-08-14 12:30:00,76.918,76.944,76.825,76.903,459400000.0
2008-08-14 12:45:00,76.901,76.956,76.888,76.914,359200000.0
2008-08-14 13:00:00,76.911,76.98,76.882,76.95,268800000.0
2008-08-14 13:15:00,76.946,77.014,76.944,76.998,368200000.0
2008-08-14 13:30:00,77.018,77.108,77.01,77.036,325600000.0
2008-08-14 13:45:00,77.029,77.066,76.984,77.054,371400000.0
2008-08-14 14:00:00,77.056,77.065,76.964,77.039,283200000.0
2008-08-14 14:15:00,77.041,77.139,77.017,77.139,311400000.0
2008-08-14 14:30:00,77.157,77.198,77.043,77.053,210600000.0
2008-08-14 14:45:00,77.04,77.103,77.022,77.078,207200000.0
2008-08-14 15:00:00,77.049,77.098,76.926,76.96,201200000.0
2008-08-14 15:15:00,76.96,77.005,76.885,76.955,211600000.0
2008-08-14 15:30:00,76.954,76.962,76.819,76.871,210400000.0
2008-08-14 15:45:00,76.883,76.883,76.738,76.816,191400000.0
2008-08-14 16:00:00,76.812,76.921,76.805,76.818,201400000.0
2008-08-14 16:15:00,76.814,76.938,76.807,76.935,192400000.0
2008-08-14 16:30:00,76.95,77.068,76.944,76.974,197600000.0
2008-08-14 16:45:00,76.975,77.02,76.844,76.844,209400000.0
2008-08-14 17:00:00,76.816,76.99,76.816,76.971,197000000.0
2008-08-14 17:15:00,76.978,76.994,76.855,76.902,187400000.0
2008-08-14 17:30:00,76.926,77.007,76.905,76.981,187000000.0
2008-08-14 17:45:00,76.977,76.983,76.698,76.716,186000000.0
2008-08-14 18:00:00,76.764,76.892,76.724,76.75,208200000.0
2008-08-14 18:15:00,76.75,76.776,76.668,76.698,197600000.0
2008-08-14 18:30:00,76.676,76.737,76.638,76.736,191400000.0
2008-08-14 18:45:00,76.741,76.76,76.656,76.736,196000000.0
2008-08-14 19:00:00,76.746,76.84,76.73,76.787,205800000.0
2008-08-14 19:15:00,76.783,76.789,76.711,76.757,214400000.0
2008-08-14 19:30:00,76.756,76.766,76.696,76.717,205600000.0
2008-08-14 19:45:00,76.709,76.8,76.697,76.777,197200000.0
2008-08-14 20:00:00,76.757,76.762,76.714,76.732,202600000.0
2008-08-14 20:15:00,76.735,76.766,76.703,76.703,194000000.0
2008-08-14 20:30:00,76.74,76.799,76.708,76.799,218600000.0
2008-08-14 20:45:00,76.794,76.853,76.667,76.755,187600000.0
2008-08-14 21:00:00,76.75,76.75,76.516,76.516,204000000.0
2008-08-14 21:15:00,76.53,76.569,76.434,76.499,198800000.0
2008-08-14 21:30:00,76.5,76.619,76.477,76.609,206400000.0
2008-08-14 21:45:00,76.629,76.659,76.492,76.559,208000000.0
2008-08-14 22:00:00,76.569,76.636,76.5,76.631,200800000.0
2008-08-14 22:15:00,76.629,76.744,76.617,76.687,200400000.0
2008-08-14 22:30:00,76.667,76.761,76.647,76.701,199200000.0
2008-08-14 22:45:00,76.708,76.802,76.683,76.777,187000000.0
2008-08-14 23:00:00,76.762,76.779,76.671,76.704,204600000.0
2008-08-14 23:15:00,76.71,76.734,76.604,76.701,198400000.0
2008-08-14 23:30:00,76.702,76.717,76.611,76.635,197800000.0
2008-08-14 23:45:00,76.616,76.653,76.599,76.643,198800000.0
2008-08-15 00:00:00,76.645,76.707,76.606,76.702,187000000.0
2008-08-15 00:15:00,76.678,76.731,76.607,76.632,191800000.0
2008-08-15 00:30:00,76.614,76.647,76.405,76.431,198400000.0
2008-08-15 00:45:00,76.485,76.886,76.485,76.568,205800000.0
2008-08-15 01:00:00,76.559,76.886,76.519,76.794,178400000.0
2008-08-15 01:15:00,76.798,76.806,76.712,76.803,201200000.0
2008-08-15 01:30:00,76.804,76.974,76.804,76.875,194000000.0
2008-08-15 01:45:00,76.852,76.852,76.715,76.715,211600000.0
2008-08-15 02:00:00,76.726,76.818,76.645,76.645,202600000.0
2008-08-15 02:15:00,76.639,76.683,76.516,76.535,193400000.0
2008-08-15 02:30:00,76.53,76.598,76.464,76.47,207200000.0
2008-08-15 02:45:00,76.476,76.695,76.475,76.672,217000000.0
2008-08-15 03:00:00,76.682,76.709,76.653,76.689,224000000.0
2008-08-15 03:15:00,76.688,76.795,76.665,76.729,217600000.0
2008-08-15 03:30:00,76.729,76.935,76.729,76.926,248800000.0
2008-08-15 03:45:00,76.927,77.055,76.906,76.906,193800000.0
2008-08-15 04:00:00,76.903,76.917,76.786,76.862,202600000.0
2008-08-15 04:15:00,76.852,76.947,76.835,76.923,236200000.0
2008-08-15 04:30:00,76.905,76.931,76.809,76.87,200400000.0
2008-08-15 04:45:00,76.887,76.905,76.854,76.872,229600000.0
2008-08-15 05:00:00,76.863,76.917,76.863,76.884,212800000.0
2008-08-15 05:15:00,76.881,76.949,76.853,76.91,242600000.0
2008-08-15 05:30:00,76.919,76.933,76.847,76.896,201400000.0
2008-08-15 05:45:00,76.893,76.92,76.842,76.881,204600000.0
2008-08-15 06:00:00,76.883,76.891,76.845,76.879,217600000.0
2008-08-15 06:15:00,76.879,76.889,76.792,76.882,208000000.0
2008-08-15 06:30:00,76.889,76.904,76.841,76.886,227800000.0
2008-08-15 06:45:00,76.882,76.906,76.836,76.836,196000000.0
2008-08-15 07:00:00,76.854,76.895,76.836,76.874,209000000.0
2008-08-15 07:15:00,76.862,76.917,76.844,76.88,207000000.0
2008-08-15 07:30:00,76.874,76.884,76.831,76.854,264800000.0
2008-08-15 07:45:00,76.864,76.949,76.811,76.821,256400000.0
2008-08-15 08:00:00,76.81,76.89,76.738,76.803,218800000.0
2008-08-15 08:15:00,76.802,76.81,76.77,76.805,191200000.0
2008-08-15 08:30:00,76.8,76.835,76.71,76.741,290400000.0
2008-08-15 08:45:00,76.736,76.82,76.641,76.805,344800000.0
2008-08-15 09:00:00,76.815,76.888,76.815,76.863,343800000.0
2008-08-15 09:15:00,76.859,76.916,76.787,76.877,738200000.0
2008-08-15 09:30:00,76.886,76.886,76.681,76.737,531200000.0
2008-08-15 09:45:00,76.745,76.919,76.745,76.85,438400000.0
2008-08-15 10:00:00,76.835,76.852,76.719,76.744,607600000.0
2008-08-15 10:15:00,76.735,76.85,76.641,76.845,551400000.0
2008-08-15 10:30:00,76.851,76.905,76.801,76.839,403600000.0
2008-08-15 10:45:00,76.841,76.85,76.771,76.826,626800000.0
2008-08-15 11:00:00,76.81,76.9,76.79,76.863,573400000.0
2008-08-15 11:15:00,76.882,76.967,76.881,76.961,593600000.0
2008-08-15 11:30:00,76.969,77.002,76.899,76.923,441000000.0
2008-08-15 11:45:00,76.931,76.961,76.86,76.956,602800000.0
2008-08-15 12:00:00,76.951,77.005,76.906,76.94,384000000.0
2008-08-15 12:15:00,76.937,76.995,76.833,76.877,610800000.0
2008-08-15 12:30:00,76.958,76.997,76.862,76.969,456200000.0
2008-08-15 12:45:00,76.969,77.032,76.875,76.983,360600000.0
2008-08-15 13:00:00,76.975,76.99,76.923,76.957,268000000.0
2008-08-15 13:15:00,76.95,76.991,76.937,76.971,367200000.0
2008-08-15 13:30:00,76.974,76.999,76.909,76.946,326200000.0
2008-08-15 13:45:00,76.97,77.031,76.926,77.031,373000000.0
2008-08-15 14:00:00,77.032,77.278,77.01,77.278,283200000.0
2008-08-15 14:15:00,77.279,77.315,77.217,77.302,312200000.0
2008-08-15 14:30:00,77.324,77.642,77.223,77.592,211400000.0
2008-08-15 14:45:00,77.59,77.67,77.554,77.554,206400000.0
2008-08-15 15:00:00,77.535,77.58,77.464,77.516,202000000.0
2008-08-15 15:15:00,77.509,77.525,77.41,77.426,211600000.0
2008-08-15 15:30:00,77.432,77.447,77.266,77.366,209600000.0
2008-08-15 15:45:00,77.369,77.377,77.25,77.256,193200000.0
2008-08-15 16:00:00,77.246,77.275,77.063,77.123,200800000.0
2008-08-15 16:15:00,77.122,77.354,77.122,77.344,192800000.0
2008-08-15 16:30:00,77.348,77.384,77.285,77.295,197200000.0
2008-08-15 16:45:00,77.296,77.467,77.285,77.459,207800000.0
2008-08-15 17:00:00,77.426,77.468,77.299,77.326,197800000.0
2008-08-15 17:15:00,77.317,77.424,77.279,77.406,187200000.0
2008-08-15 17:30:00,77.442,77.656,77.442,77.643,185800000.0
2008-08-15 17:45:00,77.655,77.926,77.646,77.923,185600000.0
2008-08-15 18:00:00,77.91,78.033,77.781,77.976,211200000.0
2008-08-15 18:15:00,77.997,78.021,77.883,77.96,198800000.0
2008-08-15 18:30:00,77.95,78.037,77.9,78.037,191400000.0
2008-08-15 18:45:00,78.007,78.053,77.967,77.967,194400000.0
2008-08-15 19:00:00,77.948,77.948,77.887,77.91,205800000.0
2008-08-15 19:15:00,77.907,77.935,77.877,77.929,215000000.0
2008-08-15 19:30:00,77.929,77.979,77.911,77.943,206800000.0
2008-08-15 19:45:00,77.94,77.973,77.907,77.943,194000000.0
2008-08-15 20:00:00,77.925,77.949,77.891,77.934,204000000.0
2008-08-15 20:15:00,77.944,78.068,77.935,78.035,193000000.0
2008-08-15 20:30:00,78.032,78.12,77.987,78.119,218600000.0
2008-08-15 20:45:00,78.112,78.135,77.976,78.061,187600000.0
2008-08-15 21:00:00,78.035,78.087,78.002,78.052,203600000.0
2008-08-15 21:15:00,78.067,78.089,78.002,78.051,199000000.0
2008-08-15 21:30:00,78.068,78.077,78.003,78.015,206200000.0
2008-08-15 21:45:00,78.024,78.038,77.926,77.947,208000000.0
2008-08-15 22:00:00,77.961,78.039,77.943,78.039,201400000.0
2008-08-15 22:15:00,78.043,78.15,78.037,78.102,202600000.0
2008-08-15 22:30:00,78.098,78.098,77.975,77.986,199400000.0
2008-08-15 22:45:00,77.99,78.03,77.949,77.955,187600000.0
2008-08-17 23:00:00,77.939,78.005,77.835,77.91,192400000.0
2008-08-17 23:15:00,77.904,77.922,77.777,77.819,197800000.0
2008-08-17 23:30:00,77.85,77.905,77.843,77.861,196600000.0
2008-08-17 23:45:00,77.842,77.889,77.8,77.805,198000000.0
2008-08-18 00:00:00,77.821,77.857,77.798,77.803,189600000.0
2008-08-18 00:15:00,77.795,77.815,77.695,77.784,193400000.0
2008-08-18 00:30:00,77.765,77.804,77.702,77.72,197200000.0
2008-08-18 00:45:00,77.707,77.715,77.574,77.666,206800000.0
2008-08-18 01:00:00,77.638,77.682,77.549,77.624,179000000.0
2008-08-18 01:15:00,77.611,77.725,77.608,77.686,199400000.0
2008-08-18 01:30:00,77.696,77.779,77.666,77.758,193000000.0
2008-08-18 01:45:00,77.746,77.82,77.707,77.742,208600000.0
2008-08-18 02:00:00,77.717,77.755,77.588,77.675,211200000.0
2008-08-18 02:15:00,77.689,77.863,77.681,77.863,194000000.0
2008-08-18 02:30:00,77.851,78.125,77.844,78.1,201200000.0
2008-08-18 02:45:00,78.109,78.13,78.018,78.114,179200000.0
2008-08-18 03:00:00,78.112,78.112,77.973,78.059,206200000.0
2008-08-18 03:15:00,78.055,78.068,77.969,78.064,197200000.0
2008-08-18 03:30:00,78.054,78.149,78.004,78.13,192400000.0
2008-08-18 03:45:00,78.115,78.123,78.024,78.066,188600000.0
2008-08-18 04:00:00,78.061,78.099,77.997,78.027,198000000.0
2008-08-18 04:15:00,78.024,78.069,77.996,78.056,198000000.0
2008-08-18 04:30:00,78.047,78.092,77.997,78.026,197800000.0
2008-08-18 04:45:00,78.025,78.057,77.996,77.999,205200000.0
2008-08-18 05:00:00,77.998,78.019,77.968,78.01,189200000.0
2008-08-18 05:15:00,78.005,78.084,77.992,78.084,200000000.0
2008-08-18 05:30:00,78.092,78.113,78.034,78.102,201000000.0
2008-08-18 05:45:00,78.093,78.126,78.019,78.085,200400000.0
2008-08-18 06:00:00,78.095,78.146,78.038,78.088,207200000.0
2008-08-18 06:15:00,78.083,78.112,78.066,78.084,205800000.0
2008-08-18 06:30:00,78.097,78.119,78.061,78.069,199200000.0
2008-08-18 06:45:00,78.056,78.111,78.05,78.111,203200000.0
2008-08-18 07:00:00,78.116,78.116,77.978,77.988,188000000.0
2008-08-18 07:15:00,77.992,78.036,77.965,78.03,219200000.0
2008-08-18 07:30:00,78.023,78.035,77.983,78.024,192400000.0
2008-08-18 07:45:00,78.032,78.087,78.028,78.085,203400000.0
2008-08-18 08:00:00,78.095,78.125,78.049,78.112,194400000.0
2008-08-18 08:15:00,78.129,78.147,78.09,78.113,207200000.0
2008-08-18 08:30:00,78.105,78.231,78.064,78.231,213800000.0
2008-08-18 08:45:00,78.258,78.424,78.254,78.283,206200000.0
2008-08-18 09:00:00,78.278,78.282,78.132,78.149,196400000.0
2008-08-18 09:15:00,78.147,78.307,78.147,78.26,193200000.0
2008-08-18 09:30:00,78.265,78.311,78.207,78.25,198600000.0
2008-08-18 09:45:00,78.248,78.259,78.064,78.206,210400000.0
2008-08-18 10:00:00,78.206,78.271,78.12,78.18,185600000.0
2008-08-18 10:15:00,78.18,78.205,78.121,78.127,186200000.0
2008-08-18 10:30:00,78.107,78.131,77.942,78.131,187200000.0
2008-08-18 10:45:00,78.121,78.245,78.111,78.239,197000000.0
2008-08-18 11:00:00,78.234,78.267,78.151,78.239,209000000.0
2008-08-18 11:15:00,78.23,78.339,78.218,78.319,199200000.0
2008-08-18 11:30:00,78.303,78.429,78.283,78.283,192200000.0
2008-08-18 11:45:00,78.264,78.509,78.264,78.48,202400000.0
2008-08-18 12:00:00,78.486,78.499,78.423,78.481,192400000.0
2008-08-18 12:15:00,78.478,78.545,78.396,78.52,208800000.0
2008-08-18 12:30:00,78.516,78.538,78.422,78.484,211200000.0
2008-08-18 12:45:00,78.491,78.508,78.464,78.487,201000000.0
2008-08-18 13:00:00,78.497,78.538,78.433,78.51,206800000.0
2008-08-18 13:15:00,78.525,78.553,78.405,78.505,210400000.0
2008-08-18 13:30:00,78.511,78.608,78.491,78.544,309600000.0
2008-08-18 13:45:00,78.566,78.643,78.561,78.635,282400000.0
2008-08-18 14:00:00,78.635,78.736,78.601,78.733,372600000.0
2008-08-18 14:15:00,78.703,78.749,78.678,78.749,325800000.0
2008-08-18 14:30:00,78.743,78.759,78.668,78.679,364400000.0
2008-08-18 14:45:00,78.686,78.687,78.603,78.685,268200000.0
2008-08-18 15:00:00,78.679,78.695,78.638,78.663,359600000.0
2008-08-18 15:15:00,78.671,78.722,78.602,78.693,458600000.0
2008-08-18 15:30:00,78.61,78.943,78.566,78.776,611000000.0
2008-08-18 15:45:00,78.764,78.807,78.662,78.673,385000000.0
2008-08-18 16:00:00,78.647,78.722,78.561,78.561,601400000.0
2008-08-18 16:15:00,78.568,78.568,78.344,78.344,439800000.0
2008-08-18 16:30:00,78.325,78.397,78.234,78.291,591200000.0
2008-08-18 16:45:00,78.296,78.404,78.271,78.404,573000000.0
2008-08-18 17:00:00,78.399,78.4,78.303,78.33,625800000.0
2008-08-18 17:15:00,78.34,78.356,78.299,78.332,403400000.0
2008-08-18 17:30:00,78.329,78.422,78.32,78.385,550000000.0
2008-08-18 17:45:00,78.383,78.446,78.369,78.385,612600000.0
2008-08-18 18:00:00,78.387,78.453,78.353,78.411,437600000.0
2008-08-18 18:15:00,78.423,78.558,78.42,78.522,531000000.0
2008-08-18 18:30:00,78.515,78.516,78.385,78.481,740400000.0
2008-08-18 18:45:00,78.489,78.496,78.43,78.44,343200000.0
2008-08-18 19:00:00,78.437,78.457,78.338,78.353,345000000.0
2008-08-18 19:15:00,78.375,78.396,78.319,78.372,290000000.0
2008-08-18 19:30:00,78.371,78.379,78.316,78.367,192000000.0
2008-08-18 19:45:00,78.376,78.39,78.315,78.342,218000000.0
2008-08-18 20:00:00,78.333,78.361,78.284,78.355,257000000.0
2008-08-18 20:15:00,78.337,78.366,78.304,78.342,265600000.0
2008-08-18 20:30:00,78.347,78.361,78.275,78.296,192800000.0
2008-08-18 20:45:00,78.32,78.345,78.254,78.306,208400000.0
2008-08-18 21:00:00,78.316,78.326,78.216,78.221,194600000.0
2008-08-18 21:15:00,78.175,78.214,78.156,78.179,229600000.0
2008-08-18 21:30:00,78.183,78.202,78.089,78.156,207800000.0
2008-08-18 21:45:00,78.159,78.16,77.963,78.033,217800000.0
2008-08-18 22:00:00,78.041,78.065,78.007,78.012,205200000.0
2008-08-18 22:15:00,78.008,78.087,78.006,78.066,201000000.0
2008-08-18 22:30:00,78.062,78.133,78.061,78.098,243200000.0
2008-08-18 22:45:00,78.095,78.172,78.087,78.14,212800000.0
2008-08-18 23:00:00,78.152,78.219,78.107,78.208,230600000.0
2008-08-18 23:15:00,78.203,78.248,78.177,78.214,199200000.0
2008-08-18 23:30:00,78.192,78.233,78.13,78.162,235000000.0
2008-08-18 23:45:00,78.174,78.206,78.069,78.128,202800000.0
2008-08-19 00:00:00,78.129,78.146,78.058,78.113,194400000.0
2008-08-19 00:15:00,78.09,78.133,78.053,78.065,248800000.0
2008-08-19 00:30:00,78.055,78.099,78.03,78.055,216400000.0
2008-08-19 00:45:00,78.088,78.165,78.049,78.119,223800000.0
2008-08-19 01:00:00,78.125,78.169,78.09,78.116,217400000.0
2008-08-19 01:15:00,78.111,78.16,78.055,78.108,207600000.0
2008-08-19 01:30:00,78.111,78.173,78.11,78.137,194000000.0
2008-08-19 01:45:00,78.152,78.16,78.091,78.111,203600000.0
2008-08-19 02:00:00,78.115,78.156,78.022,78.042,211600000.0
2008-08-19 02:15:00,78.03,78.04,77.856,77.96,193400000.0
2008-08-19 02:30:00,77.944,77.963,77.767,77.813,200000000.0
2008-08-19 02:45:00,77.819,77.822,77.581,77.629,179200000.0
2008-08-19 03:00:00,77.616,77.653,77.558,77.586,206800000.0
2008-08-19 03:15:00,77.574,77.574,77.459,77.502,198400000.0
2008-08-19 03:30:00,77.495,77.686,77.414,77.653,194400000.0
2008-08-19 03:45:00,77.655,77.655,77.585,77.612,182600000.0
2008-08-19 04:00:00,77.616,77.623,77.539,77.558,198400000.0
2008-08-19 04:15:00,77.57,77.588,77.509,77.545,198000000.0
2008-08-19 04:30:00,77.525,77.606,77.48,77.579,198200000.0
2008-08-19 04:45:00,77.58,77.58,77.507,77.553,204000000.0
2008-08-19 05:00:00,77.559,77.56,77.513,77.555,188200000.0
2008-08-19 05:15:00,77.55,77.577,77.532,77.577,186400000.0
2008-08-19 05:30:00,77.572,77.657,77.57,77.657,200800000.0
2008-08-19 05:45:00,77.65,77.673,77.575,77.634,200400000.0
2008-08-19 06:00:00,77.621,77.699,77.593,77.69,208400000.0
2008-08-19 06:15:00,77.665,77.783,77.663,77.765,206400000.0
2008-08-19 06:30:00,77.76,77.835,77.732,77.812,198600000.0
2008-08-19 06:45:00,77.803,77.852,77.782,77.839,202600000.0
2008-08-19 07:00:00,77.848,77.89,77.772,77.878,185400000.0
2008-08-19 07:15:00,77.88,77.88,77.802,77.818,219000000.0
2008-08-19 07:30:00,77.805,77.833,77.715,77.802,193200000.0
2008-08-19 07:45:00,77.802,77.878,77.781,77.875,202000000.0
2008-08-19 08:00:00,77.891,77.891,77.759,77.77,194600000.0
2008-08-19 08:15:00,77.781,77.781,77.625,77.652,206200000.0
2008-08-19 08:30:00,77.641,77.695,77.623,77.676,214800000.0
2008-08-19 08:45:00,77.658,77.709,77.643,77.702,206200000.0
2008-08-19 09:00:00,77.697,77.712,77.554,77.577,194600000.0
2008-08-19 09:15:00,77.566,77.618,77.478,77.478,191400000.0
2008-08-19 09:30:00,77.488,77.646,77.483,77.587,198400000.0
2008-08-19 09:45:00,77.601,77.683,77.578,77.625,211800000.0
2008-08-19 10:00:00,77.643,77.659,77.591,77.659,195400000.0
2008-08-19 10:15:00,77.656,77.677,77.611,77.616,187600000.0
2008-08-19 10:30:00,77.607,77.735,77.604,77.698,187200000.0
2008-08-19 10:45:00,77.693,77.706,77.566,77.646,198400000.0
2008-08-19 11:00:00,77.633,77.688,77.571,77.647,210000000.0
2008-08-19 11:15:00,77.637,77.696,77.634,77.67,197000000.0
2008-08-19 11:30:00,77.663,77.848,77.655,77.834,193400000.0
2008-08-19 11:45:00,77.832,77.874,77.774,77.866,201800000.0
2008-08-19 12:00:00,77.865,77.899,77.831,77.865,191800000.0
2008-08-19 12:15:00,77.86,77.86,77.735,77.772,208400000.0
2008-08-19 12:30:00,77.772,77.944,77.759,77.919,210000000.0
2008-08-19 12:45:00,77.923,77.929,77.855,77.899,201000000.0
2008-08-19 13:00:00,77.897,77.897,77.825,77.84,206600000.0
2008-08-19 13:15:00,77.848,77.877,77.747,77.836,211000000.0
2008-08-19 13:30:00,77.81,77.863,77.789,77.789,311200000.0
2008-08-19 13:45:00,77.784,77.839,77.764,77.839,282600000.0
2008-08-19 14:00:00,77.854,77.946,77.83,77.855,371600000.0
2008-08-19 14:15:00,77.873,77.925,77.848,77.848,327400000.0
2008-08-19 14:30:00,77.858,77.912,77.798,77.8,369400000.0
2008-08-19 14:45:00,77.769,77.852,77.738,77.74,267800000.0
2008-08-19 15:00:00,77.747,77.838,77.747,77.813,359200000.0
2008-08-19 15:15:00,77.826,77.948,77.817,77.943,458800000.0
2008-08-19 15:30:00,77.844,77.982,77.79,77.982,608800000.0
2008-08-19 15:45:00,78.007,78.124,77.996,78.053,383600000.0
2008-08-19 16:00:00,78.057,78.139,78.015,78.134,598000000.0
2008-08-19 16:15:00,78.125,78.134,78.053,78.109,441400000.0
2008-08-19 16:30:00,78.103,78.205,78.072,78.14,592400000.0
2008-08-19 16:45:00,78.128,78.129,77.995,78.062,573000000.0
2008-08-19 17:00:00,78.06,78.07,77.974,78.033,628200000.0
2008-08-19 17:15:00,78.041,78.091,77.992,78.062,402400000.0
2008-08-19 17:30:00,78.051,78.154,78.031,78.152,551200000.0
2008-08-19 17:45:00,78.154,78.162,78.094,78.094,608600000.0
2008-08-19 18:00:00,78.088,78.203,78.044,78.2,439000000.0
2008-08-19 18:15:00,78.192,78.377,78.135,78.377,530600000.0
2008-08-19 18:30:00,78.407,78.407,78.264,78.345,740000000.0
2008-08-19 18:45:00,78.338,78.47,78.331,78.402,341400000.0
2008-08-19 19:00:00,78.397,78.444,78.365,78.436,345600000.0
2008-08-19 19:15:00,78.455,78.474,78.366,78.409,288400000.0
2008-08-19 19:30:00,78.422,78.445,78.317,78.322,192400000.0
2008-08-19 19:45:00,78.333,78.371,78.23,78.241,219400000.0
2008-08-19 20:00:00,78.24,78.307,78.209,78.265,254600000.0
2008-08-19 20:15:00,78.254,78.303,78.238,78.238,265200000.0
2008-08-19 20:30:00,78.246,78.265,78.207,78.262,197200000.0
2008-08-19 20:45:00,78.261,78.283,78.194,78.194,210000000.0
2008-08-19 21:00:00,78.184,78.263,78.175,78.252,189600000.0
2008-08-19 21:15:00,78.257,78.29,78.222,78.254,228600000.0
2008-08-19 21:30:00,78.246,78.275,78.153,78.255,207000000.0
2008-08-19 21:45:00,78.239,78.319,78.229,78.313,216800000.0
2008-08-19 22:00:00,78.31,78.31,78.217,78.227,205200000.0
2008-08-19 22:15:00,78.216,78.246,78.177,78.206,201600000.0
2008-08-19 22:30:00,78.181,78.236,78.181,78.213,243800000.0
2008-08-19 22:45:00,78.21,78.242,78.158,78.191,194600000.0
2008-08-19 23:00:00,78.198,78.215,78.107,78.179,225600000.0
2008-08-19 23:15:00,78.177,78.23,78.175,78.185,199200000.0
2008-08-19 23:30:00,78.165,78.215,78.158,78.211,224800000.0
2008-08-19 23:45:00,78.216,78.235,78.115,78.173,189200000.0
2008-08-20 00:00:00,78.173,78.227,78.169,78.202,198600000.0
2008-08-20 00:15:00,78.196,78.204,78.121,78.123,248400000.0
2008-08-20 00:30:00,78.124,78.151,78.067,78.124,217800000.0
2008-08-20 00:45:00,78.122,78.174,78.099,78.158,224800000.0
2008-08-20 01:00:00,78.176,78.233,78.167,78.222,218000000.0
2008-08-20 01:15:00,78.226,78.285,78.226,78.276,207800000.0
2008-08-20 01:30:00,78.271,78.368,78.261,78.349,194000000.0
2008-08-20 01:45:00,78.36,78.416,78.334,78.379,204000000.0
2008-08-20 02:00:00,78.353,78.502,78.35,78.5,211200000.0
2008-08-20 02:15:00,78.497,78.513,78.37,78.424,193800000.0
2008-08-20 02:30:00,78.43,78.486,78.425,78.46,198800000.0
2008-08-20 02:45:00,78.475,78.508,78.364,78.496,178600000.0
2008-08-20 03:00:00,78.49,78.49,78.332,78.338,206200000.0
2008-08-20 03:15:00,78.35,78.457,78.336,78.454,199400000.0
2008-08-20 03:30:00,78.459,78.466,78.359,78.362,191800000.0
2008-08-20 03:45:00,78.362,78.471,78.343,78.449,185400000.0
2008-08-20 04:00:00,78.441,78.449,78.352,78.352,199200000.0
2008-08-20 04:15:00,78.352,78.41,78.335,78.383,198200000.0
2008-08-20 04:30:00,78.399,78.446,78.327,78.433,196600000.0
2008-08-20 04:45:00,78.435,78.441,78.412,78.434,202800000.0
2008-08-20 05:00:00,78.431,78.495,78.421,78.488,188200000.0
2008-08-20 05:15:00,78.481,78.504,78.444,78.492,186400000.0
2008-08-20 05:30:00,78.468,78.54,78.468,78.518,202000000.0
2008-08-20 05:45:00,78.531,78.598,78.47,78.521,200800000.0
2008-08-20 06:00:00,78.509,78.556,78.385,78.501,209600000.0
2008-08-20 06:15:00,78.478,78.549,78.472,78.531,205600000.0
2008-08-20 06:30:00,78.503,78.533,78.483,78.518,169000000.0
2008-08-20 06:45:00,78.511,78.543,78.473,78.515,201400000.0
2008-08-20 07:00:00,78.512,78.518,78.419,78.461,186400000.0
2008-08-20 07:15:00,78.476,78.543,78.407,78.526,219600000.0
2008-08-20 07:30:00,78.529,78.542,78.429,78.455,194000000.0
2008-08-20 07:45:00,78.46,78.46,78.401,78.437,203600000.0
2008-08-20 08:00:00,78.446,78.536,78.43,78.53,194600000.0
2008-08-20 08:15:00,78.503,78.534,78.427,78.446,205400000.0
2008-08-20 08:30:00,78.438,78.505,78.399,78.482,213800000.0
2008-08-20 08:45:00,78.472,78.577,78.456,78.501,204000000.0
2008-08-20 09:00:00,78.476,78.523,78.452,78.482,195200000.0
2008-08-20 09:15:00,78.476,78.478,78.413,78.424,192800000.0
2008-08-20 09:30:00,78.422,78.514,78.357,78.5,198600000.0
2008-08-20 09:45:00,78.502,78.515,78.343,78.435,211200000.0
2008-08-20 10:00:00,78.446,78.455,78.332,78.37,185600000.0
2008-08-20 10:15:00,78.364,78.469,78.341,78.403,187000000.0
2008-08-20 10:30:00,78.382,78.465,78.357,78.453,188000000.0
2008-08-20 10:45:00,78.442,78.449,78.33,78.385,197200000.0
2008-08-20 11:00:00,78.392,78.394,78.328,78.376,217000000.0
2008-08-20 11:15:00,78.364,78.394,78.257,78.279,198200000.0
2008-08-20 11:30:00,78.28,78.299,78.185,78.254,193400000.0
2008-08-20 11:45:00,78.257,78.259,78.075,78.15,202200000.0
2008-08-20 12:00:00,78.149,78.149,78.062,78.103,192000000.0
2008-08-20 12:15:00,78.106,78.213,78.079,78.179,207800000.0
2008-08-20 12:30:00,78.175,78.228,78.092,78.163,211200000.0
2008-08-20 12:45:00,78.164,78.181,78.101,78.111,200800000.0
2008-08-20 13:00:00,78.12,78.181,78.096,78.105,206800000.0
2008-08-20 13:15:00,78.108,78.179,78.035,78.146,210600000.0
2008-08-20 13:30:00,78.136,78.139,78.081,78.105,311800000.0
2008-08-20 13:45:00,78.11,78.204,78.086,78.204,281400000.0
2008-08-20 14:00:00,78.193,78.324,78.178,78.316,370800000.0
2008-08-20 14:15:00,78.311,78.317,78.231,78.234,325200000.0
2008-08-20 14:30:00,78.246,78.277,78.218,78.237,368000000.0
2008-08-20 14:45:00,78.233,78.257,78.211,78.24,269600000.0
2008-08-20 15:00:00,78.257,78.308,78.231,78.308,359600000.0
2008-08-20 15:15:00,78.313,78.386,78.263,78.353,460400000.0
2008-08-20 15:30:00,78.286,78.414,78.273,78.346,611800000.0
2008-08-20 15:45:00,78.336,78.336,78.139,78.177,384400000.0
2008-08-20 16:00:00,78.183,78.233,78.119,78.155,601200000.0
2008-08-20 16:15:00,78.157,78.195,78.092,78.092,443400000.0
2008-08-20 16:30:00,78.107,78.161,78.052,78.126,592200000.0
2008-08-20 16:45:00,78.126,78.151,77.998,78.002,571600000.0
2008-08-20 17:00:00,77.998,78.122,77.993,78.022,626400000.0
2008-08-20 17:15:00,78.031,78.167,78.015,78.015,402800000.0
2008-08-20 17:30:00,77.987,78.098,77.932,78.06,553400000.0
2008-08-20 17:45:00,78.045,78.164,78.034,78.143,611800000.0
2008-08-20 18:00:00,78.142,78.158,78.032,78.088,437800000.0
2008-08-20 18:15:00,78.095,78.108,78.055,78.088,532200000.0
2008-08-20 18:30:00,78.088,78.103,78.013,78.013,738000000.0
2008-08-20 18:45:00,78.017,78.032,77.985,78.031,340600000.0
2008-08-20 19:00:00,78.034,78.045,77.944,77.975,346000000.0
2008-08-20 19:15:00,77.965,78.02,77.958,78.012,289800000.0
2008-08-20 19:30:00,78.014,78.052,77.962,77.993,192200000.0
2008-08-20 19:45:00,78.005,78.1,77.995,78.1,219000000.0
2008-08-20 20:00:00,78.097,78.102,78.001,78.045,256800000.0
2008-08-20 20:15:00,78.046,78.118,78.039,78.113,265600000.0
2008-08-20 20:30:00,78.117,78.132,78.074,78.132,185000000.0
2008-08-20 20:45:00,78.144,78.166,78.098,78.125,209000000.0
2008-08-20 21:00:00,78.108,78.159,78.077,78.147,198800000.0
2008-08-20 21:15:00,78.153,78.158,78.101,78.123,227400000.0
2008-08-20 21:30:00,78.127,78.191,78.042,78.184,208800000.0
2008-08-20 21:45:00,78.194,78.251,78.17,78.19,216400000.0
2008-08-20 22:00:00,78.211,78.263,78.187,78.25,202800000.0
2008-08-20 22:15:00,78.247,78.298,78.214,78.283,172000000.0
2008-08-20 22:30:00,78.289,78.347,78.286,78.334,248400000.0
2008-08-20 22:45:00,78.344,78.373,78.285,78.305,211600000.0
2008-08-20 23:00:00,78.289,78.305,78.186,78.186,226000000.0
2008-08-20 23:15:00,78.205,78.251,78.186,78.196,205000000.0
2008-08-20 23:30:00,78.188,78.221,78.12,78.217,227600000.0
2008-08-20 23:45:00,78.214,78.229,78.096,78.216,203200000.0
2008-08-21 00:00:00,78.21,78.225,78.153,78.168,192600000.0
2008-08-21 00:15:00,78.184,78.249,78.164,78.231,248600000.0
2008-08-21 00:30:00,78.229,78.252,78.198,78.229,218400000.0
2008-08-21 00:45:00,78.22,78.277,78.19,78.27,223600000.0
2008-08-21 01:00:00,78.269,78.275,78.192,78.219,195600000.0
2008-08-21 01:15:00,78.221,78.238,78.19,78.219,208400000.0
2008-08-21 01:30:00,78.214,78.227,78.165,78.194,180800000.0
2008-08-21 01:45:00,78.199,78.202,78.146,78.172,203400000.0
2008-08-21 02:00:00,78.172,78.192,78.128,78.157,210000000.0
2008-08-21 02:15:00,78.161,78.198,78.106,78.187,193000000.0
2008-08-21 02:30:00,78.177,78.213,78.143,78.177,201200000.0
2008-08-21 02:45:00,78.209,78.241,78.111,78.176,180000000.0
2008-08-21 03:00:00,78.159,78.16,78.106,78.116,206600000.0
2008-08-21 03:15:00,78.128,78.185,78.124,78.178,197600000.0
2008-08-21 03:30:00,78.178,78.227,78.135,78.158,194000000.0
2008-08-21 03:45:00,78.157,78.229,78.155,78.219,181800000.0
2008-08-21 04:00:00,78.172,78.23,78.152,78.213,197800000.0
2008-08-21 04:15:00,78.223,78.272,78.17,78.249,197800000.0
2008-08-21 04:30:00,78.238,78.258,78.152,78.192,198200000.0
2008-08-21 04:45:00,78.191,78.238,78.136,78.181,205200000.0
2008-08-21 05:00:00,78.194,78.206,78.143,78.168,189200000.0
2008-08-21 05:15:00,78.178,78.217,78.149,78.202,186600000.0
2008-08-21 05:30:00,78.205,78.243,78.186,78.191,200800000.0
2008-08-21 05:45:00,78.197,78.206,78.086,78.157,201400000.0
2008-08-21 06:00:00,78.157,78.196,78.09,78.18,208400000.0
2008-08-21 06:15:00,78.165,78.181,78.135,78.176,204400000.0
2008-08-21 06:30:00,78.183,78.191,78.143,78.168,200400000.0
2008-08-21 06:45:00,78.165,78.189,78.118,78.148,206000000.0
2008-08-21 07:00:00,78.155,78.184,78.081,78.152,187800000.0
2008-08-21 07:15:00,78.143,78.143,77.739,77.861,218200000.0
2008-08-21 07:30:00,77.862,77.876,77.739,77.791,193600000.0
2008-08-21 07:45:00,77.783,77.874,77.771,77.805,203000000.0
2008-08-21 08:00:00,77.799,77.821,77.69,77.808,195600000.0
2008-08-21 08:15:00,77.802,77.854,77.745,77.763,205200000.0
2008-08-21 08:30:00,77.806,77.843,77.708,77.747,213000000.0
2008-08-21 08:45:00,77.736,77.843,77.731,77.787,206800000.0
2008-08-21 09:00:00,77.786,77.83,77.684,77.825,194600000.0
2008-08-21 09:15:00,77.835,77.874,77.765,77.767,192400000.0
2008-08-21 09:30:00,77.789,77.814,77.684,77.702,198600000.0
2008-08-21 09:45:00,77.717,77.762,77.637,77.733,210400000.0
2008-08-21 10:00:00,77.71,77.771,77.674,77.674,184800000.0
2008-08-21 10:15:00,77.676,77.684,77.607,77.644,187200000.0
2008-08-21 10:30:00,77.632,77.65,77.393,77.491,187600000.0
2008-08-21 10:45:00,77.495,77.615,77.46,77.567,198200000.0
2008-08-21 11:00:00,77.587,77.596,77.457,77.529,208400000.0
2008-08-21 11:15:00,77.533,77.55,77.407,77.501,198200000.0
2008-08-21 11:30:00,77.511,77.603,77.499,77.528,193600000.0
2008-08-21 11:45:00,77.512,77.521,77.329,77.344,201000000.0
2008-08-21 12:00:00,77.356,77.389,77.29,77.312,192000000.0
2008-08-21 12:15:00,77.311,77.424,77.242,77.358,208800000.0
2008-08-21 12:30:00,77.341,77.35,77.204,77.282,211400000.0
2008-08-21 12:45:00,77.289,77.344,77.239,77.254,201800000.0
2008-08-21 13:00:00,77.26,77.284,77.22,77.246,206800000.0
2008-08-21 13:15:00,77.265,77.292,77.08,77.174,211200000.0
2008-08-21 13:30:00,77.199,77.248,77.182,77.238,311800000.0
2008-08-21 13:45:00,77.269,77.329,77.178,77.281,282400000.0
2008-08-21 14:00:00,77.274,77.294,77.201,77.281,371600000.0
2008-08-21 14:15:00,77.286,77.372,77.245,77.259,326000000.0
2008-08-21 14:30:00,77.259,77.275,77.2,77.271,365600000.0
2008-08-21 14:45:00,77.279,77.47,77.26,77.417,269600000.0
2008-08-21 15:00:00,77.41,77.622,77.405,77.568,360200000.0
2008-08-21 15:15:00,77.556,77.658,77.54,77.629,457400000.0
2008-08-21 15:30:00,77.533,77.797,77.499,77.741,608800000.0
2008-08-21 15:45:00,77.758,77.936,77.743,77.764,384800000.0
2008-08-21 16:00:00,77.765,77.867,77.695,77.695,601200000.0
2008-08-21 16:15:00,77.7,77.739,77.642,77.658,442400000.0
2008-08-21 16:30:00,77.652,77.75,77.589,77.711,591400000.0
2008-08-21 16:45:00,77.701,77.777,77.701,77.777,569800000.0
2008-08-21 17:00:00,77.787,77.787,77.655,77.766,625200000.0
2008-08-21 17:15:00,77.781,77.8,77.66,77.66,401800000.0
2008-08-21 17:30:00,77.69,77.799,77.688,77.736,553000000.0
2008-08-21 17:45:00,77.719,77.821,77.719,77.79,612400000.0
2008-08-21 18:00:00,77.795,77.86,77.789,77.855,438400000.0
2008-08-21 18:15:00,77.859,77.878,77.803,77.828,529400000.0
2008-08-21 18:30:00,77.823,77.834,77.786,77.819,739800000.0
2008-08-21 18:45:00,77.823,77.932,77.797,77.92,341600000.0
2008-08-21 19:00:00,77.919,78.026,77.919,78.026,345200000.0
2008-08-21 19:15:00,78.011,78.022,77.948,77.984,290400000.0
2008-08-21 19:30:00,77.984,78.019,77.88,77.985,192600000.0
2008-08-21 19:45:00,77.988,77.988,77.928,77.979,219600000.0
2008-08-21 20:00:00,77.978,78.015,77.941,77.998,255800000.0
2008-08-21 20:15:00,77.982,78.101,77.982,78.074,265800000.0
2008-08-21 20:30:00,78.075,78.172,78.052,78.159,184400000.0
2008-08-21 20:45:00,78.158,78.211,78.155,78.179,208400000.0
2008-08-21 21:00:00,78.189,78.199,78.151,78.19,190400000.0
2008-08-21 21:15:00,78.183,78.216,78.153,78.178,238600000.0
2008-08-21 21:30:00,78.173,78.183,78.076,78.151,209200000.0
2008-08-21 21:45:00,78.154,78.22,78.113,78.171,217000000.0
2008-08-21 22:00:00,78.172,78.192,78.104,78.154,203600000.0
2008-08-21 22:15:00,78.154,78.17,78.096,78.102,200400000.0
2008-08-21 22:30:00,78.105,78.173,78.093,78.17,242600000.0
2008-08-21 22:45:00,78.176,78.176,78.089,78.119,212800000.0
2008-08-21 23:00:00,78.141,78.158,78.099,78.147,233800000.0
2008-08-21 23:15:00,78.142,78.187,78.138,78.184,197000000.0
2008-08-21 23:30:00,78.168,78.185,78.101,78.114,234800000.0
2008-08-21 23:45:00,78.073,78.135,78.037,78.113,189200000.0
2008-08-22 00:00:00,78.128,78.162,78.006,78.034,193600000.0
2008-08-22 00:15:00,78.014,78.096,78.012,78.069,248600000.0
2008-08-22 00:30:00,78.072,78.122,78.052,78.083,216800000.0
2008-08-22 00:45:00,78.077,78.088,78.003,78.024,224600000.0
2008-08-22 01:00:00,78.029,78.053,77.981,78.02,217000000.0
2008-08-22 01:15:00,78.019,78.027,77.95,77.964,208200000.0
2008-08-22 01:30:00,77.955,77.973,77.9,77.958,192800000.0
2008-08-22 01:45:00,77.957,77.957,77.892,77.939,202400000.0
2008-08-22 02:00:00,77.943,78.019,77.943,78.01,212000000.0
2008-08-22 02:15:00,78.001,78.054,77.938,78.05,194000000.0
2008-08-22 02:30:00,78.039,78.09,78.024,78.068,199400000.0
2008-08-22 02:45:00,78.079,78.099,77.976,78.062,179800000.0
2008-08-22 03:00:00,78.051,78.088,78.003,78.019,206800000.0
2008-08-22 03:15:00,78.036,78.04,77.978,77.995,197600000.0
2008-08-22 03:30:00,78.017,78.04,77.959,78.005,193400000.0
2008-08-22 03:45:00,78.004,78.05,77.969,78.04,184800000.0
2008-08-22 04:00:00,78.03,78.042,77.994,78.03,197600000.0
2008-08-22 04:15:00,78.041,78.042,77.945,77.967,198200000.0
2008-08-22 04:30:00,77.969,78.054,77.93,77.974,197800000.0
2008-08-22 04:45:00,77.983,78.106,77.964,78.101,205800000.0
2008-08-22 05:00:00,78.125,78.185,78.087,78.161,188200000.0
2008-08-22 05:15:00,78.161,78.28,78.138,78.199,199800000.0
2008-08-22 05:30:00,78.19,78.251,78.167,78.244,199800000.0
2008-08-22 05:45:00,78.245,78.249,78.151,78.184,202200000.0
2008-08-22 06:00:00,78.177,78.228,78.12,78.172,207800000.0
2008-08-22 06:15:00,78.154,78.267,78.142,78.261,207200000.0
2008-08-22 06:30:00,78.25,78.272,78.18,78.21,200200000.0
2008-08-22 06:45:00,78.196,78.249,78.188,78.237,203600000.0
2008-08-22 07:00:00,78.238,78.329,78.156,78.261,187400000.0
2008-08-22 07:15:00,78.262,78.384,78.226,78.235,217600000.0
2008-08-22 07:30:00,78.238,78.338,78.238,78.313,191800000.0
2008-08-22 07:45:00,78.318,78.318,78.205,78.233,204000000.0
2008-08-22 08:00:00,78.258,78.258,78.139,78.203,195200000.0
2008-08-22 08:15:00,78.178,78.261,78.119,78.236,205600000.0
2008-08-22 08:30:00,78.224,78.261,78.178,78.2,213200000.0
2008-08-22 08:45:00,78.205,78.307,78.191,78.213,206800000.0
2008-08-22 09:00:00,78.264,78.298,78.233,78.272,194000000.0
2008-08-22 09:15:00,78.266,78.293,78.175,78.245,191800000.0
2008-08-22 09:30:00,78.211,78.219,77.984,77.988,197800000.0
2008-08-22 09:45:00,77.992,78.01,77.855,77.952,210400000.0
2008-08-22 10:00:00,77.964,78.043,77.938,78.018,185000000.0
2008-08-22 10:15:00,78.01,78.076,77.98,78.025,187200000.0
2008-08-22 10:30:00,78.003,78.016,77.824,77.836,187200000.0
2008-08-22 10:45:00,77.822,77.868,77.763,77.839,198200000.0
2008-08-22 11:00:00,77.849,77.878,77.777,77.841,208800000.0
2008-08-22 11:15:00,77.83,77.885,77.807,77.875,199600000.0
2008-08-22 11:30:00,77.873,77.959,77.871,77.949,192800000.0
2008-08-22 11:45:00,77.953,78.04,77.933,78.0,200800000.0
2008-08-22 12:00:00,78.015,78.023,77.826,77.837,191400000.0
2008-08-22 12:15:00,77.844,77.927,77.815,77.911,207200000.0
2008-08-22 12:30:00,77.907,77.944,77.804,77.944,210000000.0
2008-08-22 12:45:00,77.955,77.96,77.864,77.924,201000000.0
2008-08-22 13:00:00,77.922,78.07,77.917,78.037,206400000.0
2008-08-22 13:15:00,78.044,78.127,77.985,78.098,211200000.0
2008-08-22 13:30:00,78.08,78.188,78.003,78.134,312600000.0
2008-08-22 13:45:00,78.148,78.235,78.125,78.202,284000000.0
2008-08-22 14:00:00,78.218,78.218,78.133,78.174,373600000.0
2008-08-22 14:15:00,78.184,78.225,78.137,78.151,325000000.0
2008-08-22 14:30:00,78.155,78.237,78.148,78.232,365600000.0
2008-08-22 14:45:00,78.247,78.313,78.24,78.266,268000000.0
2008-08-22 15:00:00,78.264,78.353,78.263,78.336,360400000.0
2008-08-22 15:15:00,78.342,78.396,78.298,78.384,459600000.0
2008-08-22 15:30:00,78.284,78.392,78.241,78.32,609600000.0
2008-08-22 15:45:00,78.333,78.354,78.31,78.353,386400000.0
2008-08-22 16:00:00,78.355,78.38,78.302,78.302,600000000.0
2008-08-22 16:15:00,78.301,78.356,78.246,78.271,441000000.0
2008-08-22 16:30:00,78.277,78.359,78.215,78.215,593800000.0
2008-08-22 16:45:00,78.234,78.299,78.223,78.294,571200000.0
2008-08-22 17:00:00,78.288,78.288,78.062,78.136,629000000.0
2008-08-22 17:15:00,78.155,78.165,78.099,78.113,402000000.0
2008-08-22 17:30:00,78.098,78.114,77.994,78.041,550400000.0
2008-08-22 17:45:00,78.046,78.077,78.02,78.051,613000000.0
2008-08-22 18:00:00,78.068,78.116,78.028,78.061,438600000.0
2008-08-22 18:15:00,78.072,78.094,78.037,78.091,531600000.0
2008-08-22 18:30:00,78.088,78.134,78.072,78.114,740000000.0
2008-08-22 18:45:00,78.126,78.131,78.067,78.067,341600000.0
2008-08-22 19:00:00,78.056,78.122,78.018,78.049,345600000.0
2008-08-22 19:15:00,78.04,78.072,78.018,78.057,289800000.0
2008-08-22 19:30:00,78.057,78.1,78.056,78.071,192200000.0
2008-08-22 19:45:00,78.083,78.11,78.045,78.092,219600000.0
2008-08-22 20:00:00,78.069,78.11,77.901,77.96,255800000.0
2008-08-22 20:15:00,77.939,77.981,77.87,77.976,265600000.0
2008-08-22 20:30:00,77.983,78.01,77.843,77.974,188000000.0
2008-08-22 20:45:00,77.975,77.989,77.892,77.989,209600000.0
2008-08-22 21:00:00,77.995,78.002,77.897,77.959,201600000.0
2008-08-22 21:15:00,77.96,77.992,77.933,77.985,227600000.0
2008-08-22 21:30:00,77.984,78.004,77.911,77.998,206600000.0
2008-08-22 21:45:00,77.994,78.037,77.969,77.985,217600000.0
2008-08-22 22:00:00,78.006,78.012,77.965,77.972,192200000.0
2008-08-22 22:15:00,77.981,78.072,77.968,78.055,202400000.0
2008-08-22 22:30:00,78.04,78.119,78.039,78.054,252000000.0
2008-08-22 22:45:00,78.026,78.026,77.886,77.965,212200000.0
2008-08-24 23:00:00,77.838,77.964,77.798,77.856,219600000.0
2008-08-24 23:15:00,77.854,78.029,77.851,78.024,195400000.0
2008-08-24 23:30:00,78.013,78.027,77.931,77.999,198000000.0
2008-08-24 23:45:00,77.952,78.033,77.895,77.955,192000000.0
2008-08-25 00:00:00,77.953,78.023,77.949,77.974,192400000.0
2008-08-25 00:15:00,77.978,77.989,77.812,77.812,246800000.0
2008-08-25 00:30:00,77.846,77.926,77.846,77.91,218200000.0
2008-08-25 00:45:00,77.905,77.911,77.866,77.876,223800000.0
2008-08-25 01:00:00,77.815,77.892,77.809,77.867,217600000.0
2008-08-25 01:15:00,77.875,77.953,77.875,77.952,207400000.0
2008-08-25 01:30:00,77.943,77.968,77.9,77.914,194000000.0
2008-08-25 01:45:00,77.918,77.924,77.834,77.914,201400000.0
2008-08-25 02:00:00,77.917,77.986,77.833,77.836,203600000.0
2008-08-25 02:15:00,77.839,77.842,77.633,77.717,194000000.0
2008-08-25 02:30:00,77.718,77.736,77.555,77.707,207400000.0
2008-08-25 02:45:00,77.704,77.842,77.704,77.84,218400000.0
2008-08-25 03:00:00,77.84,77.849,77.751,77.763,223400000.0
2008-08-25 03:15:00,77.77,77.77,77.646,77.664,217800000.0
2008-08-25 03:30:00,77.679,77.779,77.645,77.669,248400000.0
2008-08-25 03:45:00,77.67,77.776,77.622,77.754,194000000.0
2008-08-25 04:00:00,77.766,77.768,77.603,77.718,202600000.0
2008-08-25 04:15:00,77.72,77.745,77.681,77.705,227000000.0
2008-08-25 04:30:00,77.715,77.763,77.685,77.728,189800000.0
2008-08-25 04:45:00,77.75,77.75,77.699,77.739,234600000.0
2008-08-25 05:00:00,77.741,77.744,77.702,77.706,212600000.0
2008-08-25 05:15:00,77.702,77.735,77.684,77.717,242800000.0
2008-08-25 05:30:00,77.706,77.716,77.6,77.612,201000000.0
2008-08-25 05:45:00,77.624,77.645,77.549,77.571,204000000.0
2008-08-25 06:00:00,77.579,77.686,77.579,77.66,217600000.0
2008-08-25 06:15:00,77.647,77.652,77.558,77.596,207400000.0
2008-08-25 06:30:00,77.599,77.609,77.504,77.549,228400000.0
2008-08-25 06:45:00,77.555,77.594,77.505,77.579,190800000.0
2008-08-25 07:00:00,77.577,77.634,77.57,77.604,210400000.0
2008-08-25 07:15:00,77.594,77.603,77.532,77.554,179600000.0
2008-08-25 07:30:00,77.505,77.593,77.505,77.556,264800000.0
2008-08-25 07:45:00,77.554,77.646,77.495,77.645,256800000.0
2008-08-25 08:00:00,77.653,77.664,77.609,77.646,219600000.0
2008-08-25 08:15:00,77.632,77.679,77.609,77.679,191400000.0
2008-08-25 08:30:00,77.684,77.701,77.628,77.654,287800000.0
2008-08-25 08:45:00,77.65,77.659,77.575,77.626,345600000.0
2008-08-25 09:00:00,77.62,77.62,77.505,77.521,342200000.0
2008-08-25 09:15:00,77.516,77.613,77.5,77.595,740200000.0
2008-08-25 09:30:00,77.589,77.625,77.553,77.603,529000000.0
2008-08-25 09:45:00,77.596,77.632,77.561,77.632,438800000.0
2008-08-25 10:00:00,77.635,77.68,77.575,77.584,611800000.0
2008-08-25 10:15:00,77.581,77.612,77.565,77.578,550600000.0
2008-08-25 10:30:00,77.585,77.587,77.513,77.535,402800000.0
2008-08-25 10:45:00,77.533,77.592,77.499,77.591,628600000.0
2008-08-25 11:00:00,77.601,77.601,77.556,77.564,573200000.0
2008-08-25 11:15:00,77.557,77.582,77.529,77.55,593800000.0
2008-08-25 11:30:00,77.567,77.693,77.53,77.683,441600000.0
2008-08-25 11:45:00,77.691,77.752,77.666,77.702,601400000.0
2008-08-25 12:00:00,77.696,77.724,77.556,77.584,385400000.0
2008-08-25 12:15:00,77.577,77.668,77.515,77.528,609000000.0
2008-08-25 12:30:00,77.603,77.732,77.519,77.732,459200000.0
2008-08-25 12:45:00,77.709,77.773,77.703,77.756,359800000.0
2008-08-25 13:00:00,77.764,77.825,77.731,77.771,268600000.0
2008-08-25 13:15:00,77.763,77.839,77.738,77.834,367200000.0
2008-08-25 13:30:00,77.831,77.832,77.763,77.788,326200000.0
2008-08-25 13:45:00,77.782,77.809,77.725,77.759,372400000.0
2008-08-25 14:00:00,77.769,77.884,77.753,77.85,282000000.0
2008-08-25 14:15:00,77.846,77.846,77.657,77.673,311000000.0
2008-08-25 14:30:00,77.661,77.745,77.562,77.63,211800000.0
2008-08-25 14:45:00,77.603,77.701,77.603,77.637,206600000.0
2008-08-25 15:00:00,77.647,77.66,77.595,77.622,201800000.0
2008-08-25 15:15:00,77.629,77.643,77.527,77.569,211200000.0
2008-08-25 15:30:00,77.58,77.603,77.518,77.578,208200000.0
2008-08-25 15:45:00,77.573,77.704,77.558,77.691,191800000.0
2008-08-25 16:00:00,77.716,77.754,77.622,77.682,201800000.0
2008-08-25 16:15:00,77.692,77.716,77.594,77.625,192400000.0
2008-08-25 16:30:00,77.625,77.636,77.438,77.454,198600000.0
2008-08-25 16:45:00,77.457,77.532,77.404,77.468,210000000.0
2008-08-25 17:00:00,77.488,77.505,77.374,77.428,197400000.0
2008-08-25 17:15:00,77.437,77.482,77.381,77.431,186600000.0
2008-08-25 17:30:00,77.453,77.465,77.329,77.367,186400000.0
2008-08-25 17:45:00,77.368,77.397,77.248,77.299,184800000.0
2008-08-25 18:00:00,77.283,77.307,77.194,77.271,210600000.0
2008-08-25 18:15:00,77.265,77.269,77.171,77.234,198000000.0
2008-08-25 18:30:00,77.23,77.231,77.107,77.206,192400000.0
2008-08-25 18:45:00,77.206,77.237,77.08,77.101,194600000.0
2008-08-25 19:00:00,77.104,77.192,77.091,77.091,206800000.0
2008-08-25 19:15:00,77.096,77.169,77.083,77.141,214600000.0
2008-08-25 19:30:00,77.14,77.163,77.114,77.141,206200000.0
2008-08-25 19:45:00,77.136,77.162,77.045,77.1,196400000.0
2008-08-25 20:00:00,77.089,77.109,77.04,77.056,203200000.0
2008-08-25 20:15:00,77.044,77.073,77.024,77.031,194400000.0
2008-08-25 20:30:00,77.025,77.069,76.982,77.039,219000000.0
2008-08-25 20:45:00,77.051,77.063,76.866,76.954,188000000.0
2008-08-25 21:00:00,76.963,77.036,76.928,77.002,202000000.0
2008-08-25 21:15:00,77.007,77.04,76.98,77.04,200400000.0
2008-08-25 21:30:00,77.047,77.047,76.97,76.99,205800000.0
2008-08-25 21:45:00,76.984,77.009,76.895,76.971,207400000.0
2008-08-25 22:00:00,76.973,77.004,76.907,76.998,201400000.0
2008-08-25 22:15:00,77.0,77.004,76.917,76.963,200400000.0
2008-08-25 22:30:00,76.966,76.971,76.896,76.93,200400000.0
2008-08-25 22:45:00,76.943,76.944,76.851,76.877,187000000.0
2008-08-25 23:00:00,76.87,77.007,76.87,77.007,204200000.0
2008-08-25 23:15:00,76.999,77.017,76.88,76.941,198200000.0
2008-08-25 23:30:00,76.942,77.024,76.935,77.012,198800000.0
2008-08-25 23:45:00,76.99,77.073,76.95,76.973,197200000.0
2008-08-26 00:00:00,76.969,77.014,76.954,77.005,175400000.0
2008-08-26 00:15:00,76.998,77.016,76.94,76.982,193400000.0
2008-08-26 00:30:00,76.997,77.005,76.887,76.904,196600000.0
2008-08-26 00:45:00,76.813,76.92,76.807,76.908,205800000.0
2008-08-26 01:00:00,76.902,76.902,76.729,76.763,177800000.0
2008-08-26 01:15:00,76.754,76.764,76.408,76.408,198200000.0
2008-08-26 01:30:00,76.404,76.454,76.14,76.242,194000000.0
2008-08-26 01:45:00,76.235,76.384,76.038,76.236,209400000.0
2008-08-26 02:00:00,76.219,76.317,76.203,76.21,207400000.0
2008-08-26 02:15:00,76.197,76.254,76.152,76.165,193000000.0
2008-08-26 02:30:00,76.182,76.315,76.173,76.284,208400000.0
2008-08-26 02:45:00,76.274,76.304,76.169,76.232,217400000.0
2008-08-26 03:00:00,76.224,76.338,76.221,76.301,223400000.0
2008-08-26 03:15:00,76.295,76.373,76.277,76.351,217000000.0
2008-08-26 03:30:00,76.351,76.351,76.282,76.306,248400000.0
2008-08-26 03:45:00,76.307,76.436,76.307,76.413,194800000.0
2008-08-26 04:00:00,76.41,76.443,76.286,76.44,202400000.0
2008-08-26 04:15:00,76.425,76.462,76.388,76.398,236600000.0
2008-08-26 04:30:00,76.403,76.403,76.285,76.29,190000000.0
2008-08-26 04:45:00,76.264,76.322,76.259,76.315,233000000.0
2008-08-26 05:00:00,76.311,76.407,76.311,76.4,211600000.0
2008-08-26 05:15:00,76.399,76.456,76.345,76.364,243200000.0
2008-08-26 05:30:00,76.364,76.381,76.313,76.32,199200000.0
2008-08-26 05:45:00,76.32,76.334,76.238,76.32,205200000.0
2008-08-26 06:00:00,76.314,76.347,76.273,76.34,219000000.0
2008-08-26 06:15:00,76.333,76.385,76.259,76.342,202400000.0
2008-08-26 06:30:00,76.345,76.359,76.288,76.339,221800000.0
2008-08-26 06:45:00,76.337,76.381,76.321,76.378,190200000.0
2008-08-26 07:00:00,76.349,76.393,76.307,76.341,214800000.0
2008-08-26 07:15:00,76.331,76.336,76.249,76.267,185200000.0
2008-08-26 07:30:00,76.252,76.259,76.148,76.162,270800000.0
2008-08-26 07:45:00,76.153,76.187,76.076,76.109,253600000.0
2008-08-26 08:00:00,76.113,76.124,76.011,76.047,219200000.0
2008-08-26 08:15:00,76.043,76.074,75.86,75.897,190600000.0
2008-08-26 08:30:00,75.908,75.919,75.665,75.897,288400000.0
2008-08-26 08:45:00,75.881,75.961,75.868,75.903,345000000.0
2008-08-26 09:00:00,75.906,75.943,75.806,75.852,340800000.0
2008-08-26 09:15:00,75.834,75.845,75.762,75.792,739000000.0
2008-08-26 09:30:00,75.794,75.953,75.723,75.937,530000000.0
2008-08-26 09:45:00,75.939,76.162,75.939,76.162,438200000.0
2008-08-26 10:00:00,76.154,76.154,75.837,75.935,611600000.0
2008-08-26 10:15:00,75.971,75.971,75.876,75.927,553000000.0
2008-08-26 10:30:00,75.954,76.067,75.953,76.03,403400000.0
2008-08-26 10:45:00,76.03,76.056,75.947,75.956,629200000.0
2008-08-26 11:00:00,75.934,75.934,75.779,75.83,573600000.0
2008-08-26 11:15:00,75.843,76.007,75.842,75.984,590600000.0
2008-08-26 11:30:00,75.99,75.99,75.874,75.877,440800000.0
2008-08-26 11:45:00,75.875,75.878,75.774,75.796,601000000.0
2008-08-26 12:00:00,75.802,75.879,75.794,75.84,384800000.0
2008-08-26 12:15:00,75.837,75.853,75.626,75.659,608200000.0
2008-08-26 12:30:00,75.749,75.761,75.658,75.744,458600000.0
2008-08-26 12:45:00,75.756,75.844,75.755,75.824,358600000.0
2008-08-26 13:00:00,75.823,75.943,75.801,75.927,268000000.0
2008-08-26 13:15:00,75.92,75.981,75.888,75.981,366800000.0
2008-08-26 13:30:00,75.974,75.992,75.838,75.867,326600000.0
2008-08-26 13:45:00,75.867,75.93,75.817,75.914,372200000.0
2008-08-26 14:00:00,75.918,75.957,75.887,75.934,283400000.0
2008-08-26 14:15:00,75.942,75.95,75.77,75.775,310200000.0
2008-08-26 14:30:00,75.775,75.903,75.686,75.881,210400000.0
2008-08-26 14:45:00,75.874,76.035,75.872,75.975,207200000.0
2008-08-26 15:00:00,75.968,76.011,75.956,76.0,201600000.0
2008-08-26 15:15:00,75.997,76.016,75.819,75.837,211200000.0
2008-08-26 15:30:00,75.839,75.882,75.731,75.837,209000000.0
2008-08-26 15:45:00,75.851,75.925,75.806,75.828,191400000.0
2008-08-26 16:00:00,75.855,76.075,75.818,76.075,201600000.0
2008-08-26 16:15:00,76.069,76.214,76.052,76.212,193000000.0
2008-08-26 16:30:00,76.215,76.486,76.215,76.486,197600000.0
2008-08-26 16:45:00,76.466,76.565,76.348,76.348,208800000.0
2008-08-26 17:00:00,76.34,76.498,76.253,76.448,198600000.0
2008-08-26 17:15:00,76.465,76.61,76.419,76.587,187200000.0
2008-08-26 17:30:00,76.599,76.625,76.481,76.513,187200000.0
2008-08-26 17:45:00,76.519,76.544,76.486,76.503,185600000.0
2008-08-26 18:00:00,76.492,76.503,76.385,76.495,212800000.0
2008-08-26 18:15:00,76.485,76.493,76.296,76.327,198600000.0
2008-08-26 18:30:00,76.328,76.371,76.276,76.296,192200000.0
2008-08-26 18:45:00,76.306,76.331,76.241,76.301,194200000.0
2008-08-26 19:00:00,76.302,76.342,76.29,76.304,207200000.0
2008-08-26 19:15:00,76.321,76.388,76.287,76.364,215200000.0
2008-08-26 19:30:00,76.358,76.394,76.339,76.365,206400000.0
2008-08-26 19:45:00,76.368,76.37,76.314,76.346,195400000.0
2008-08-26 20:00:00,76.353,76.356,76.294,76.317,203000000.0
2008-08-26 20:15:00,76.312,76.312,76.229,76.259,193200000.0
2008-08-26 20:30:00,76.259,76.375,76.251,76.368,220000000.0
2008-08-26 20:45:00,76.369,76.397,76.263,76.361,187200000.0
2008-08-26 21:00:00,76.365,76.409,76.318,76.36,203400000.0
2008-08-26 21:15:00,76.375,76.383,76.314,76.338,199800000.0
2008-08-26 21:30:00,76.338,76.382,76.305,76.35,207600000.0
2008-08-26 21:45:00,76.39,76.456,76.305,76.444,208200000.0
2008-08-26 22:00:00,76.44,76.453,76.359,76.411,202000000.0
2008-08-26 22:15:00,76.404,76.432,76.386,76.402,195600000.0
2008-08-26 22:30:00,76.416,76.452,76.351,76.364,201200000.0
2008-08-26 22:45:00,76.389,76.419,76.363,76.402,188400000.0
2008-08-26 23:00:00,76.387,76.398,76.325,76.373,204000000.0
2008-08-26 23:15:00,76.376,76.39,76.263,76.351,198400000.0
2008-08-26 23:30:00,76.38,76.398,76.319,76.383,188600000.0
2008-08-26 23:45:00,76.382,76.394,76.277,76.289,198200000.0
2008-08-27 00:00:00,76.285,76.309,76.154,76.214,186800000.0
2008-08-27 00:15:00,76.214,76.222,76.085,76.193,193800000.0
2008-08-27 00:30:00,76.186,76.256,76.166,76.199,199200000.0
2008-08-27 00:45:00,76.185,76.245,76.146,76.245,206400000.0
2008-08-27 01:00:00,76.247,76.247,76.071,76.179,179000000.0
2008-08-27 01:15:00,76.176,76.195,76.106,76.189,200400000.0
2008-08-27 01:30:00,76.19,76.211,76.095,76.173,194000000.0
2008-08-27 01:45:00,76.18,76.19,76.135,76.17,197800000.0
2008-08-27 02:00:00,76.177,76.359,76.171,76.325,202600000.0
2008-08-27 02:15:00,76.335,76.406,76.313,76.321,194200000.0
2008-08-27 02:30:00,76.33,76.416,76.31,76.416,208200000.0
2008-08-27 02:45:00,76.392,76.429,76.325,76.345,218000000.0
2008-08-27 03:00:00,76.349,76.46,76.332,76.391,223200000.0
2008-08-27 03:15:00,76.393,76.434,76.322,76.346,218000000.0
2008-08-27 03:30:00,76.337,76.355,76.281,76.347,247200000.0
2008-08-27 03:45:00,76.346,76.445,76.289,76.394,194000000.0
2008-08-27 04:00:00,76.405,76.42,76.26,76.42,202400000.0
2008-08-27 04:15:00,76.424,76.462,76.37,76.379,235800000.0
2008-08-27 04:30:00,76.388,76.413,76.347,76.366,190800000.0
2008-08-27 04:45:00,76.349,76.358,76.276,76.358,233600000.0
2008-08-27 05:00:00,76.341,76.71,76.311,76.69,210600000.0
2008-08-27 05:15:00,76.695,76.706,76.599,76.624,244400000.0
2008-08-27 05:30:00,76.602,76.645,76.552,76.566,194600000.0
2008-08-27 05:45:00,76.573,76.587,76.476,76.538,204600000.0
2008-08-27 06:00:00,76.542,76.602,76.52,76.537,217400000.0
2008-08-27 06:15:00,76.531,76.566,76.459,76.554,207800000.0
2008-08-27 06:30:00,76.542,76.567,76.471,76.481,223400000.0
2008-08-27 06:45:00,76.49,76.533,76.462,76.528,188800000.0
2008-08-27 07:00:00,76.536,76.609,76.535,76.576,200600000.0
2008-08-27 07:15:00,76.572,76.582,76.54,76.571,197200000.0
2008-08-27 07:30:00,76.56,76.615,76.529,76.547,255200000.0
2008-08-27 07:45:00,76.561,76.572,76.482,76.514,256400000.0
2008-08-27 08:00:00,76.523,76.666,76.492,76.661,219200000.0
2008-08-27 08:15:00,76.64,76.696,76.609,76.692,192400000.0
2008-08-27 08:30:00,76.681,76.726,76.602,76.611,289800000.0
2008-08-27 08:45:00,76.618,76.66,76.587,76.595,346800000.0
2008-08-27 09:00:00,76.592,76.66,76.571,76.644,341000000.0
2008-08-27 09:15:00,76.654,76.735,76.628,76.66,739800000.0
2008-08-27 09:30:00,76.667,76.695,76.616,76.625,529000000.0
2008-08-27 09:45:00,76.628,76.666,76.573,76.625,438000000.0
2008-08-27 10:00:00,76.615,76.615,76.393,76.402,615200000.0
2008-08-27 10:15:00,76.394,76.404,76.271,76.362,552400000.0
2008-08-27 10:30:00,76.379,76.432,76.357,76.385,402600000.0
2008-08-27 10:45:00,76.38,76.463,76.375,76.454,625800000.0
2008-08-27 11:00:00,76.457,76.54,76.397,76.404,571000000.0
2008-08-27 11:15:00,76.409,76.477,76.409,76.429,594200000.0
2008-08-27 11:30:00,76.421,76.421,76.357,76.397,440200000.0
2008-08-27 11:45:00,76.392,76.462,76.384,76.431,602000000.0
2008-08-27 12:00:00,76.435,76.44,76.348,76.358,386000000.0
2008-08-27 12:15:00,76.359,76.461,76.326,76.326,609400000.0
2008-08-27 12:30:00,76.398,76.405,76.303,76.324,458600000.0
2008-08-27 12:45:00,76.343,76.378,76.304,76.318,360200000.0
2008-08-27 13:00:00,76.31,76.36,76.297,76.329,267200000.0
2008-08-27 13:15:00,76.318,76.338,76.258,76.323,368000000.0
2008-08-27 13:30:00,76.337,76.399,76.306,76.306,326800000.0
2008-08-27 13:45:00,76.314,76.42,76.31,76.418,373200000.0
2008-08-27 14:00:00,76.428,76.594,76.423,76.524,281600000.0
2008-08-27 14:15:00,76.517,76.615,76.489,76.615,310800000.0
2008-08-27 14:30:00,76.679,76.944,76.571,76.93,210000000.0
2008-08-27 14:45:00,76.921,77.005,76.862,76.998,206400000.0
2008-08-27 15:00:00,76.996,77.044,76.98,76.995,201600000.0
2008-08-27 15:15:00,77.002,77.097,76.965,77.039,212400000.0
2008-08-27 15:30:00,77.046,77.072,76.945,77.007,210000000.0
2008-08-27 15:45:00,77.012,77.031,76.932,76.961,192800000.0
2008-08-27 16:00:00,76.955,76.995,76.913,76.936,201600000.0
2008-08-27 16:15:00,76.941,76.996,76.934,76.986,193600000.0
2008-08-27 16:30:00,76.999,77.017,76.957,76.975,198200000.0
2008-08-27 16:45:00,76.974,77.028,76.938,76.957,210000000.0
2008-08-27 17:00:00,76.969,76.977,76.843,76.873,198400000.0
2008-08-27 17:15:00,76.881,76.941,76.818,76.821,187200000.0
2008-08-27 17:30:00,76.832,76.832,76.619,76.632,187200000.0
2008-08-27 17:45:00,76.623,76.646,76.512,76.558,184200000.0
2008-08-27 18:00:00,76.563,76.641,76.496,76.621,211600000.0
2008-08-27 18:15:00,76.632,76.711,76.618,76.699,198200000.0
2008-08-27 18:30:00,76.697,76.767,76.681,76.712,190800000.0
2008-08-27 18:45:00,76.693,76.728,76.645,76.67,195200000.0
2008-08-27 19:00:00,76.653,76.689,76.598,76.64,205800000.0
2008-08-27 19:15:00,76.648,76.713,76.644,76.686,214800000.0
2008-08-27 19:30:00,76.693,76.766,76.682,76.766,207000000.0
2008-08-27 19:45:00,76.766,76.766,76.722,76.748,195600000.0
2008-08-27 20:00:00,76.745,76.88,76.715,76.855,203800000.0
2008-08-27 20:15:00,76.855,76.895,76.825,76.836,193600000.0
2008-08-27 20:30:00,76.839,76.872,76.814,76.86,218600000.0
2008-08-27 20:45:00,76.847,76.917,76.726,76.807,186600000.0
2008-08-27 21:00:00,76.802,76.85,76.746,76.76,203200000.0
2008-08-27 21:15:00,76.802,76.861,76.757,76.783,198800000.0
2008-08-27 21:30:00,76.827,76.857,76.745,76.787,206200000.0
2008-08-27 21:45:00,76.812,76.857,76.727,76.844,208800000.0
2008-08-27 22:00:00,76.86,76.89,76.78,76.83,201000000.0
2008-08-27 22:15:00,76.829,76.885,76.799,76.854,196400000.0
2008-08-27 22:30:00,76.88,76.888,76.806,76.843,200800000.0
2008-08-27 22:45:00,76.836,76.853,76.769,76.807,188200000.0
2008-08-27 23:00:00,76.771,76.875,76.757,76.875,204600000.0
2008-08-27 23:15:00,76.87,76.87,76.743,76.828,198200000.0
2008-08-27 23:30:00,76.82,76.851,76.782,76.81,193000000.0
2008-08-27 23:45:00,76.802,76.874,76.786,76.865,197600000.0
2008-08-28 00:00:00,76.872,76.965,76.865,76.919,187600000.0
2008-08-28 00:15:00,76.935,76.935,76.836,76.885,192200000.0
2008-08-28 00:30:00,76.877,76.904,76.855,76.904,198800000.0
2008-08-28 00:45:00,76.897,76.923,76.875,76.884,205600000.0
2008-08-28 01:00:00,76.881,76.927,76.751,76.84,179800000.0
2008-08-28 01:15:00,76.826,76.85,76.757,76.794,199800000.0
2008-08-28 01:30:00,76.807,76.814,76.725,76.772,195200000.0
2008-08-28 01:45:00,76.779,76.897,76.779,76.89,211600000.0
2008-08-28 02:00:00,76.889,76.941,76.845,76.845,202600000.0
2008-08-28 02:15:00,76.847,76.902,76.828,76.873,193200000.0
2008-08-28 02:30:00,76.885,76.89,76.851,76.877,207600000.0
2008-08-28 02:45:00,76.872,76.955,76.768,76.954,216200000.0
2008-08-28 03:00:00,76.966,76.972,76.838,76.843,223400000.0
2008-08-28 03:15:00,76.842,76.937,76.828,76.918,217600000.0
2008-08-28 03:30:00,76.949,77.294,76.938,77.236,247800000.0
2008-08-28 03:45:00,77.242,77.291,77.184,77.275,193400000.0
2008-08-28 04:00:00,77.301,77.33,77.227,77.308,203200000.0
2008-08-28 04:15:00,77.322,77.333,77.267,77.275,226000000.0
2008-08-28 04:30:00,77.288,77.304,77.223,77.251,194600000.0
2008-08-28 04:45:00,77.257,77.262,77.203,77.25,233800000.0
2008-08-28 05:00:00,77.236,77.255,77.21,77.247,213000000.0
2008-08-28 05:15:00,77.231,77.243,77.102,77.139,244800000.0
2008-08-28 05:30:00,77.142,77.152,77.08,77.11,186000000.0
2008-08-28 05:45:00,77.11,77.151,77.053,77.064,204600000.0
2008-08-28 06:00:00,77.047,77.086,77.019,77.044,216400000.0
2008-08-28 06:15:00,77.06,77.107,76.975,77.049,201600000.0
2008-08-28 06:30:00,77.04,77.049,76.94,76.97,226600000.0
2008-08-28 06:45:00,76.976,76.993,76.901,76.987,200800000.0
2008-08-28 07:00:00,76.995,77.029,76.954,77.013,216600000.0
2008-08-28 07:15:00,77.01,77.018,76.935,76.958,192800000.0
2008-08-28 07:30:00,76.978,76.979,76.933,76.962,260800000.0
2008-08-28 07:45:00,76.964,76.989,76.909,76.97,255800000.0
2008-08-28 08:00:00,76.987,77.028,76.941,76.956,218000000.0
2008-08-28 08:15:00,76.934,76.979,76.888,76.903,191400000.0
2008-08-28 08:30:00,76.919,76.969,76.906,76.923,289400000.0
2008-08-28 08:45:00,76.925,76.928,76.81,76.86,344200000.0
2008-08-28 09:00:00,76.848,76.876,76.801,76.86,343600000.0
2008-08-28 09:15:00,76.858,76.872,76.771,76.794,741400000.0
2008-08-28 09:30:00,76.783,76.886,76.744,76.829,531800000.0
2008-08-28 09:45:00,76.834,76.892,76.739,76.755,438600000.0
2008-08-28 10:00:00,76.747,76.859,76.744,76.787,612000000.0
2008-08-28 10:15:00,76.808,76.825,76.743,76.743,552600000.0
2008-08-28 10:30:00,76.771,76.783,76.688,76.734,401600000.0
2008-08-28 10:45:00,76.732,76.852,76.718,76.852,625200000.0
2008-08-28 11:00:00,76.849,76.88,76.758,76.88,573000000.0
2008-08-28 11:15:00,76.886,76.928,76.849,76.923,593200000.0
2008-08-28 11:30:00,76.926,76.984,76.843,76.876,440800000.0
2008-08-28 11:45:00,76.861,76.886,76.78,76.847,602200000.0
2008-08-28 12:00:00,76.854,76.941,76.854,76.913,383800000.0
2008-08-28 12:15:00,76.907,76.959,76.83,76.848,607400000.0
2008-08-28 12:30:00,76.935,76.992,76.855,76.913,457400000.0
2008-08-28 12:45:00,76.904,76.943,76.867,76.938,361000000.0
2008-08-28 13:00:00,76.927,76.963,76.88,76.942,267400000.0
2008-08-28 13:15:00,76.937,77.054,76.916,77.013,368200000.0
2008-08-28 13:30:00,77.02,77.026,76.98,77.026,325400000.0
2008-08-28 13:45:00,77.033,77.095,76.946,76.957,373200000.0
2008-08-28 14:00:00,76.958,77.002,76.939,76.978,283600000.0
2008-08-28 14:15:00,76.981,77.034,76.944,76.953,311800000.0
2008-08-28 14:30:00,77.018,77.039,76.899,77.008,210600000.0
2008-08-28 14:45:00,76.999,77.07,76.943,77.07,204600000.0
2008-08-28 15:00:00,77.07,77.078,76.987,76.989,201000000.0
2008-08-28 15:15:00,76.974,76.977,76.755,76.884,211600000.0
2008-08-28 15:30:00,76.908,77.016,76.899,76.998,209800000.0
2008-08-28 15:45:00,76.996,76.996,76.808,76.828,191400000.0
2008-08-28 16:00:00,76.836,76.845,76.723,76.783,201800000.0
2008-08-28 16:15:00,76.767,76.769,76.644,76.671,193600000.0
2008-08-28 16:30:00,76.675,76.858,76.67,76.817,198200000.0
2008-08-28 16:45:00,76.815,76.958,76.785,76.958,208800000.0
2008-08-28 17:00:00,76.956,76.995,76.843,76.908,198400000.0
2008-08-28 17:15:00,76.915,77.0,76.796,76.984,187600000.0
2008-08-28 17:30:00,76.988,77.116,76.988,77.072,188800000.0
2008-08-28 17:45:00,77.074,77.113,76.844,76.859,185600000.0
2008-08-28 18:00:00,76.854,76.898,76.776,76.807,211000000.0
2008-08-28 18:15:00,76.779,76.787,76.686,76.77,196800000.0
2008-08-28 18:30:00,76.758,76.819,76.758,76.809,192200000.0
2008-08-28 18:45:00,76.806,76.824,76.761,76.815,195200000.0
2008-08-28 19:00:00,76.815,76.844,76.738,76.784,205200000.0
2008-08-28 19:15:00,76.835,76.893,76.791,76.791,214600000.0
2008-08-28 19:30:00,76.784,76.813,76.744,76.806,206600000.0
2008-08-28 19:45:00,76.805,76.829,76.78,76.8,195000000.0
2008-08-28 20:00:00,76.795,76.847,76.71,76.73,203600000.0
2008-08-28 20:15:00,76.723,76.754,76.653,76.676,192800000.0
2008-08-28 20:30:00,76.688,76.722,76.661,76.718,220800000.0
2008-08-28 20:45:00,76.717,76.772,76.66,76.756,187200000.0
2008-08-28 21:00:00,76.758,76.782,76.721,76.748,201400000.0
2008-08-28 21:15:00,76.756,76.835,76.734,76.734,200000000.0
2008-08-28 21:30:00,76.734,76.779,76.694,76.757,207600000.0
2008-08-28 21:45:00,76.775,76.854,76.708,76.835,206600000.0
2008-08-28 22:00:00,76.845,76.862,76.742,76.83,200800000.0
2008-08-28 22:15:00,76.828,76.828,76.777,76.784,194400000.0
2008-08-28 22:30:00,76.801,76.824,76.765,76.811,199400000.0
2008-08-28 22:45:00,76.828,76.855,76.794,76.816,189200000.0
2008-08-28 23:00:00,76.808,76.838,76.765,76.804,186600000.0
2008-08-28 23:15:00,76.807,76.807,76.716,76.764,199600000.0
2008-08-28 23:30:00,76.773,76.859,76.773,76.829,188000000.0
2008-08-28 23:45:00,76.819,76.842,76.75,76.799,197600000.0
2008-08-29 00:00:00,76.811,76.834,76.758,76.775,186400000.0
2008-08-29 00:15:00,76.776,76.835,76.726,76.829,193200000.0
2008-08-29 00:30:00,76.83,76.854,76.783,76.828,198200000.0
2008-08-29 00:45:00,76.82,76.993,76.82,76.935,205800000.0
2008-08-29 01:00:00,76.938,76.948,76.795,76.862,179000000.0
2008-08-29 01:15:00,76.856,76.953,76.842,76.953,199400000.0
2008-08-29 01:30:00,76.982,76.997,76.838,76.884,191800000.0
2008-08-29 01:45:00,76.889,76.891,76.822,76.88,210000000.0
2008-08-29 02:00:00,76.882,76.999,76.882,76.985,202600000.0
2008-08-29 02:15:00,76.982,76.995,76.898,76.898,194000000.0
2008-08-29 02:30:00,76.901,76.951,76.875,76.935,207800000.0
2008-08-29 02:45:00,76.913,76.913,76.82,76.876,218400000.0
2008-08-29 03:00:00,76.89,76.933,76.866,76.897,224800000.0
2008-08-29 03:15:00,76.899,76.899,76.758,76.763,218400000.0
2008-08-29 03:30:00,76.748,76.779,76.699,76.728,248000000.0
2008-08-29 03:45:00,76.718,76.736,76.658,76.726,193800000.0
2008-08-29 04:00:00,76.726,76.796,76.685,76.741,203400000.0
2008-08-29 04:15:00,76.749,76.817,76.749,76.784,229000000.0
2008-08-29 04:30:00,76.796,76.796,76.74,76.755,195000000.0
2008-08-29 04:45:00,76.748,76.867,76.748,76.828,233800000.0
2008-08-29 05:00:00,76.818,76.833,76.754,76.777,211400000.0
2008-08-29 05:15:00,76.76,76.762,76.705,76.727,225600000.0
2008-08-29 05:30:00,76.722,76.785,76.704,76.774,197600000.0
2008-08-29 05:45:00,76.772,76.787,76.686,76.787,204600000.0
2008-08-29 06:00:00,76.791,76.809,76.751,76.752,215200000.0
2008-08-29 06:15:00,76.745,76.792,76.673,76.728,201400000.0
2008-08-29 06:30:00,76.728,76.787,76.697,76.774,224800000.0
2008-08-29 06:45:00,76.77,76.83,76.755,76.83,188000000.0
2008-08-29 07:00:00,76.862,76.88,76.832,76.832,205200000.0
2008-08-29 07:15:00,76.831,76.871,76.795,76.816,189200000.0
2008-08-29 07:30:00,76.797,76.829,76.721,76.782,263000000.0
2008-08-29 07:45:00,76.812,76.824,76.694,76.721,256400000.0
2008-08-29 08:00:00,76.72,76.777,76.657,76.734,217800000.0
2008-08-29 08:15:00,76.712,76.77,76.652,76.667,192400000.0
2008-08-29 08:30:00,76.666,76.757,76.659,76.714,288000000.0
2008-08-29 08:45:00,76.734,76.771,76.596,76.638,341400000.0
2008-08-29 09:00:00,76.641,76.658,76.616,76.644,343000000.0
2008-08-29 09:15:00,76.643,76.721,76.636,76.679,741600000.0
2008-08-29 09:30:00,76.68,76.68,76.523,76.575,531600000.0
2008-08-29 09:45:00,76.574,76.614,76.574,76.591,437800000.0
2008-08-29 10:00:00,76.593,76.689,76.562,76.669,612400000.0
2008-08-29 10:15:00,76.652,76.655,76.528,76.536,553200000.0
2008-08-29 10:30:00,76.539,76.617,76.51,76.573,402600000.0
2008-08-29 10:45:00,76.58,76.622,76.539,76.622,627000000.0
2008-08-29 11:00:00,76.631,76.719,76.631,76.674,572200000.0
2008-08-29 11:15:00,76.65,76.683,76.629,76.661,593400000.0
2008-08-29 11:30:00,76.678,76.758,76.658,76.718,440800000.0
2008-08-29 11:45:00,76.726,76.746,76.694,76.737,600600000.0
2008-08-29 12:00:00,76.735,76.767,76.679,76.69,385800000.0
2008-08-29 12:15:00,76.685,76.699,76.539,76.555,608400000.0
2008-08-29 12:30:00,76.617,76.658,76.537,76.634,458800000.0
2008-08-29 12:45:00,76.626,76.661,76.589,76.607,360400000.0
2008-08-29 13:00:00,76.614,76.624,76.493,76.592,270400000.0
2008-08-29 13:15:00,76.59,76.628,76.531,76.624,366800000.0
2008-08-29 13:30:00,76.61,76.712,76.599,76.669,324600000.0
2008-08-29 13:45:00,76.666,76.666,76.535,76.54,371800000.0
2008-08-29 14:00:00,76.551,76.66,76.545,76.646,282600000.0
2008-08-29 14:15:00,76.644,76.668,76.554,76.582,312400000.0
2008-08-29 14:30:00,76.554,76.654,76.438,76.521,211200000.0
2008-08-29 14:45:00,76.513,76.606,76.49,76.518,207000000.0
2008-08-29 15:00:00,76.521,76.584,76.521,76.573,201400000.0
2008-08-29 15:15:00,76.567,76.591,76.42,76.435,211200000.0
2008-08-29 15:30:00,76.423,76.536,76.408,76.522,209200000.0
2008-08-29 15:45:00,76.521,76.521,76.383,76.388,190800000.0
2008-08-29 16:00:00,76.377,76.406,76.306,76.406,201800000.0
2008-08-29 16:15:00,76.392,76.399,76.292,76.35,193400000.0
2008-08-29 16:30:00,76.347,76.365,76.254,76.267,198400000.0
2008-08-29 16:45:00,76.292,76.356,76.234,76.304,208000000.0
2008-08-29 17:00:00,76.283,76.33,76.134,76.257,198200000.0
2008-08-29 17:15:00,76.266,76.297,76.067,76.155,187600000.0
2008-08-29 17:30:00,76.2,76.2,75.971,75.984,187400000.0
2008-08-29 17:45:00,75.959,76.025,75.855,75.94,185000000.0
2008-08-29 18:00:00,75.939,76.017,75.897,75.956,210600000.0
2008-08-29 18:15:00,75.944,75.952,75.855,75.909,197000000.0
2008-08-29 18:30:00,75.907,75.992,75.907,75.919,190800000.0
2008-08-29 18:45:00,75.932,76.021,75.916,75.964,195200000.0
2008-08-29 19:00:00,75.959,76.037,75.888,76.013,206200000.0
2008-08-29 19:15:00,76.011,76.083,76.001,76.051,215600000.0
2008-08-29 19:30:00,76.047,76.086,75.999,76.065,206800000.0
2008-08-29 19:45:00,76.067,76.075,76.008,76.04,196000000.0
2008-08-29 20:00:00,76.034,76.054,75.955,75.992,203400000.0
2008-08-29 20:15:00,75.995,76.106,75.976,76.083,194000000.0
2008-08-29 20:30:00,76.085,76.183,76.077,76.157,217800000.0
2008-08-29 20:45:00,76.168,76.174,76.058,76.119,187600000.0
2008-08-29 21:00:00,76.137,76.162,76.114,76.139,203400000.0
2008-08-29 21:15:00,76.167,76.212,76.161,76.197,199400000.0
2008-08-29 21:30:00,76.19,76.269,76.165,76.172,205800000.0
2008-08-29 21:45:00,76.217,76.229,76.106,76.108,206800000.0
2008-08-29 22:00:00,76.101,76.269,76.061,76.165,201000000.0
2008-08-29 22:15:00,76.169,76.235,76.148,76.227,202000000.0
2008-08-29 22:30:00,76.221,76.242,76.136,76.194,200000000.0
2008-08-29 22:45:00,76.124,76.174,76.11,76.165,188800000.0
2008-08-31 23:00:00,76.079,76.079,75.791,75.802,187600000.0
2008-08-31 23:15:00,75.788,75.813,75.636,75.749,198800000.0
2008-08-31 23:30:00,75.755,75.778,75.72,75.741,190000000.0
2008-08-31 23:45:00,75.773,75.773,75.71,75.726,181800000.0
2008-09-01 00:00:00,75.734,75.766,75.693,75.693,182800000.0
2008-09-01 00:15:00,75.679,75.737,75.631,75.722,193400000.0
2008-09-01 00:30:00,75.705,75.822,75.696,75.791,199200000.0
2008-09-01 00:45:00,75.784,75.854,75.757,75.767,204600000.0
2008-09-01 01:00:00,75.762,75.86,75.685,75.839,179600000.0
2008-09-01 01:15:00,75.833,75.876,75.748,75.748,199200000.0
2008-09-01 01:30:00,75.734,75.838,75.724,75.819,193000000.0
2008-09-01 01:45:00,75.837,75.862,75.79,75.846,210600000.0
2008-09-01 02:00:00,75.845,75.88,75.817,75.852,210600000.0
2008-09-01 02:15:00,75.867,75.904,75.715,75.715,193800000.0
2008-09-01 02:30:00,75.699,75.748,75.627,75.638,200800000.0
2008-09-01 02:45:00,75.643,75.751,75.571,75.635,178600000.0
2008-09-01 03:00:00,75.627,75.628,75.406,75.406,206200000.0
2008-09-01 03:15:00,75.411,75.435,75.276,75.373,197200000.0
2008-09-01 03:30:00,75.374,75.514,75.36,75.509,193400000.0
2008-09-01 03:45:00,75.517,75.543,75.371,75.372,178000000.0
2008-09-01 04:00:00,75.374,75.461,75.342,75.348,198400000.0
2008-09-01 04:15:00,75.36,75.459,75.35,75.38,187600000.0
2008-09-01 04:30:00,75.361,75.403,75.307,75.368,197400000.0
2008-09-01 04:45:00,75.374,75.473,75.374,75.461,204600000.0
2008-09-01 05:00:00,75.476,75.554,75.459,75.52,188800000.0
2008-09-01 05:15:00,75.508,75.523,75.456,75.456,200400000.0
2008-09-01 05:30:00,75.45,75.453,75.387,75.392,195600000.0
2008-09-01 05:45:00,75.386,75.429,75.301,75.398,201400000.0
2008-09-01 06:00:00,75.389,75.421,75.296,75.308,207800000.0
2008-09-01 06:15:00,75.332,75.486,75.322,75.486,206400000.0
2008-09-01 06:30:00,75.486,75.489,75.401,75.434,199400000.0
2008-09-01 06:45:00,75.418,75.495,75.418,75.495,204000000.0
2008-09-01 07:00:00,75.499,75.537,75.39,75.48,188400000.0
2008-09-01 07:15:00,75.49,75.533,75.427,75.524,219200000.0
2008-09-01 07:30:00,75.519,75.534,75.464,75.502,194400000.0
2008-09-01 07:45:00,75.493,75.572,75.474,75.491,202600000.0
2008-09-01 08:00:00,75.51,75.572,75.497,75.529,195600000.0
2008-09-01 08:15:00,75.521,75.555,75.481,75.496,205800000.0
2008-09-01 08:30:00,75.498,75.507,75.358,75.457,214400000.0
2008-09-01 08:45:00,75.449,75.518,75.419,75.465,205200000.0
2008-09-01 09:00:00,75.475,75.517,75.45,75.454,195200000.0
2008-09-01 09:15:00,75.447,75.531,75.372,75.405,191400000.0
2008-09-01 09:30:00,75.404,75.428,75.121,75.127,198000000.0
2008-09-01 09:45:00,75.169,75.183,74.911,75.022,211200000.0
2008-09-01 10:00:00,75.028,75.18,75.014,75.161,185400000.0
2008-09-01 10:15:00,75.169,75.178,75.114,75.178,187600000.0
2008-09-01 10:30:00,75.158,75.319,75.141,75.31,186600000.0
2008-09-01 10:45:00,75.312,75.332,75.11,75.192,198600000.0
2008-09-01 11:00:00,75.206,75.278,75.103,75.146,210000000.0
2008-09-01 11:15:00,75.164,75.269,75.163,75.177,197600000.0
2008-09-01 11:30:00,75.177,75.216,75.108,75.108,194000000.0
2008-09-01 11:45:00,75.106,75.17,75.09,75.118,202000000.0
2008-09-01 12:00:00,75.111,75.19,75.111,75.13,190200000.0
2008-09-01 12:15:00,75.138,75.202,75.092,75.195,210800000.0
2008-09-01 12:30:00,75.193,75.303,75.159,75.251,212600000.0
2008-09-01 12:45:00,75.246,75.246,75.087,75.133,200800000.0
2008-09-01 13:00:00,75.143,75.153,75.077,75.079,206800000.0
2008-09-01 13:15:00,75.091,75.198,75.076,75.162,211600000.0
2008-09-01 13:30:00,75.171,75.192,75.121,75.129,311800000.0
2008-09-01 13:45:00,75.125,75.138,75.079,75.108,282600000.0
2008-09-01 14:00:00,75.113,75.15,75.108,75.145,372000000.0
2008-09-01 14:15:00,75.148,75.23,75.105,75.23,325600000.0
2008-09-01 14:30:00,75.236,75.252,75.14,75.151,368400000.0
2008-09-01 14:45:00,75.145,75.155,75.098,75.135,268000000.0
2008-09-01 15:00:00,75.139,75.272,75.113,75.235,358800000.0
2008-09-01 15:15:00,75.206,75.328,75.206,75.328,456800000.0
2008-09-01 15:30:00,75.259,75.468,75.227,75.464,607600000.0
2008-09-01 15:45:00,75.459,75.459,75.239,75.285,386400000.0
2008-09-01 16:00:00,75.278,75.325,75.252,75.315,602000000.0
2008-09-01 16:15:00,75.31,75.31,75.157,75.205,438800000.0
2008-09-01 16:30:00,75.188,75.214,75.143,75.151,594400000.0
2008-09-01 16:45:00,75.16,75.235,75.088,75.088,573000000.0
2008-09-01 17:00:00,75.078,75.114,75.049,75.098,625800000.0
2008-09-01 17:15:00,75.097,75.201,75.069,75.19,402600000.0
2008-09-01 17:30:00,75.179,75.274,75.163,75.267,548400000.0
2008-09-01 17:45:00,75.258,75.324,75.129,75.151,611800000.0
2008-09-01 18:00:00,75.152,75.207,75.055,75.055,438600000.0
2008-09-01 18:15:00,75.064,75.214,75.029,75.202,530400000.0
2008-09-01 18:30:00,75.201,75.23,75.176,75.221,740400000.0
2008-09-01 18:45:00,75.224,75.237,75.101,75.117,341800000.0
2008-09-01 19:00:00,75.103,75.152,75.047,75.142,345800000.0
2008-09-01 19:15:00,75.132,75.169,75.105,75.121,287800000.0
2008-09-01 19:30:00,75.115,75.143,75.089,75.139,191800000.0
2008-09-01 19:45:00,75.16,75.173,75.131,75.173,219800000.0
2008-09-01 20:00:00,75.137,75.258,75.137,75.255,255200000.0
2008-09-01 20:15:00,75.259,75.28,75.195,75.217,242000000.0
2008-09-01 20:30:00,75.215,75.255,75.19,75.232,177000000.0
2008-09-01 20:45:00,75.25,75.264,75.207,75.242,192600000.0
2008-09-01 21:00:00,75.238,75.258,75.2,75.233,189800000.0
2008-09-01 21:15:00,75.243,75.285,75.214,75.26,218000000.0
2008-09-01 21:30:00,75.258,75.287,75.193,75.265,201200000.0
2008-09-01 21:45:00,75.276,75.335,75.251,75.33,217600000.0
2008-09-01 22:00:00,75.333,75.35,75.288,75.309,204000000.0
2008-09-01 22:15:00,75.309,75.343,75.256,75.257,190400000.0
2008-09-01 22:30:00,75.267,75.274,75.206,75.223,244200000.0
2008-09-01 22:45:00,75.207,75.228,75.14,75.213,212800000.0
2008-09-01 23:00:00,75.236,75.236,75.127,75.127,234200000.0
2008-09-01 23:15:00,75.11,75.152,75.057,75.139,190800000.0
2008-09-01 23:30:00,75.113,75.169,75.084,75.148,224200000.0
2008-09-01 23:45:00,75.133,75.163,75.036,75.124,204000000.0
2008-09-02 00:00:00,75.121,75.172,74.908,74.971,192800000.0
2008-09-02 00:15:00,74.961,74.961,74.763,74.778,248600000.0
2008-09-02 00:30:00,74.781,74.86,74.693,74.729,218000000.0
2008-09-02 00:45:00,74.73,74.834,74.673,74.828,224000000.0
2008-09-02 01:00:00,74.839,75.001,74.839,74.907,217000000.0
2008-09-02 01:15:00,74.915,74.943,74.651,74.749,208000000.0
2008-09-02 01:30:00,74.755,74.839,74.755,74.799,192800000.0
2008-09-02 01:45:00,74.811,74.839,74.761,74.831,203800000.0
2008-09-02 02:00:00,74.834,74.913,74.825,74.864,211600000.0
2008-09-02 02:15:00,74.857,74.883,74.72,74.881,193600000.0
2008-09-02 02:30:00,74.883,75.111,74.87,75.085,198800000.0
2008-09-02 02:45:00,75.104,75.182,75.031,75.152,178800000.0
2008-09-02 03:00:00,75.17,75.202,74.997,75.004,206200000.0
2008-09-02 03:15:00,75.009,75.147,74.978,75.139,197400000.0
2008-09-02 03:30:00,75.109,75.116,74.972,75.02,194000000.0
2008-09-02 03:45:00,75.013,75.068,75.004,75.031,177400000.0
2008-09-02 04:00:00,75.026,75.031,74.877,74.877,197800000.0
2008-09-02 04:15:00,74.885,74.986,74.885,74.936,195600000.0
2008-09-02 04:30:00,74.955,75.028,74.936,74.961,185600000.0
2008-09-02 04:45:00,74.977,75.021,74.942,75.003,205000000.0
2008-09-02 05:00:00,75.0,75.015,74.941,74.97,188600000.0
2008-09-02 05:15:00,74.978,74.991,74.94,74.986,200200000.0
2008-09-02 05:30:00,74.993,75.033,74.947,74.973,194600000.0
2008-09-02 05:45:00,74.962,75.006,74.933,74.98,201800000.0
2008-09-02 06:00:00,74.968,74.982,74.862,74.915,207800000.0
2008-09-02 06:15:00,74.896,74.932,74.87,74.874,205200000.0
2008-09-02 06:30:00,74.866,75.124,74.866,75.124,201200000.0
2008-09-02 06:45:00,75.115,75.131,75.014,75.028,203200000.0
2008-09-02 07:00:00,75.019,75.019,74.877,74.899,187600000.0
2008-09-02 07:15:00,74.899,74.927,74.766,74.787,218000000.0
2008-09-02 07:30:00,74.784,74.832,74.653,74.653,193600000.0
2008-09-02 07:45:00,74.632,74.632,74.338,74.389,203600000.0
2008-09-02 08:00:00,74.384,74.535,74.35,74.512,193400000.0
2008-09-02 08:15:00,74.508,74.508,74.222,74.293,206600000.0
2008-09-02 08:30:00,74.298,74.447,74.285,74.286,212600000.0
2008-09-02 08:45:00,74.256,74.275,73.987,74.018,205800000.0
2008-09-02 09:00:00,74.015,74.146,73.99,74.135,194400000.0
2008-09-02 09:15:00,74.123,74.234,74.119,74.139,191000000.0
2008-09-02 09:30:00,74.147,74.225,74.128,74.138,191800000.0
2008-09-02 09:45:00,74.15,74.177,73.937,74.002,212000000.0
2008-09-02 10:00:00,74.016,74.07,73.984,74.022,186400000.0
2008-09-02 10:15:00,74.005,74.051,73.905,74.051,187000000.0
2008-09-02 10:30:00,74.021,74.122,73.971,74.045,185800000.0
2008-09-02 10:45:00,74.01,74.125,73.989,74.116,197600000.0
2008-09-02 11:00:00,74.11,74.114,74.022,74.062,210600000.0
2008-09-02 11:15:00,74.042,74.214,73.96,74.156,197800000.0
2008-09-02 11:30:00,74.139,74.192,73.924,74.002,193200000.0
2008-09-02 11:45:00,74.005,74.177,73.926,74.171,201400000.0
2008-09-02 12:00:00,74.18,74.651,74.178,74.47,192400000.0
2008-09-02 12:15:00,74.482,74.627,74.403,74.536,209800000.0
2008-09-02 12:30:00,74.504,74.557,74.424,74.542,211000000.0
2008-09-02 12:45:00,74.539,74.58,74.47,74.485,201600000.0
2008-09-02 13:00:00,74.5,74.52,74.432,74.481,207200000.0
2008-09-02 13:15:00,74.505,74.518,74.405,74.497,209800000.0
2008-09-02 13:30:00,74.516,74.553,74.484,74.521,311600000.0
2008-09-02 13:45:00,74.541,74.731,74.541,74.706,283000000.0
2008-09-02 14:00:00,74.708,74.708,74.635,74.663,372400000.0
2008-09-02 14:15:00,74.668,74.687,74.534,74.572,325200000.0
2008-09-02 14:30:00,74.56,74.636,74.406,74.436,367200000.0
2008-09-02 14:45:00,74.441,74.441,74.25,74.257,269200000.0
2008-09-02 15:00:00,74.261,74.524,74.261,74.502,360600000.0
2008-09-02 15:15:00,74.497,74.754,74.486,74.709,460600000.0
2008-09-02 15:30:00,74.644,74.88,74.625,74.709,607400000.0
2008-09-02 15:45:00,74.724,74.792,74.66,74.69,386200000.0
2008-09-02 16:00:00,74.673,74.979,74.673,74.874,601200000.0
2008-09-02 16:15:00,74.862,74.903,74.682,74.691,440000000.0
2008-09-02 16:30:00,74.686,74.712,74.594,74.649,592200000.0
2008-09-02 16:45:00,74.618,74.713,74.548,74.648,575200000.0
2008-09-02 17:00:00,74.628,74.69,74.572,74.603,628000000.0
2008-09-02 17:15:00,74.553,74.716,74.513,74.716,404400000.0
2008-09-02 17:30:00,74.704,74.721,74.557,74.605,550200000.0
2008-09-02 17:45:00,74.607,74.723,74.607,74.649,610000000.0
2008-09-02 18:00:00,74.65,74.667,74.587,74.653,438400000.0
2008-09-02 18:15:00,74.654,74.662,74.613,74.628,529800000.0
2008-09-02 18:30:00,74.635,74.666,74.594,74.627,740800000.0
2008-09-02 18:45:00,74.627,74.774,74.613,74.732,342600000.0
2008-09-02 19:00:00,74.695,74.846,74.695,74.846,349600000.0
2008-09-02 19:15:00,74.854,74.87,74.747,74.789,289600000.0
2008-09-02 19:30:00,74.803,74.832,74.775,74.791,191200000.0
2008-09-02 19:45:00,74.795,74.797,74.703,74.742,219200000.0
2008-09-02 20:00:00,74.749,74.793,74.724,74.786,255800000.0
2008-09-02 20:15:00,74.768,74.786,74.584,74.689,270000000.0
2008-09-02 20:30:00,74.696,74.701,74.575,74.623,202400000.0
2008-09-02 20:45:00,74.624,74.712,74.578,74.654,226000000.0
2008-09-02 21:00:00,74.655,74.791,74.651,74.786,203000000.0
2008-09-02 21:15:00,74.802,74.804,74.667,74.704,235400000.0
2008-09-02 21:30:00,74.707,74.755,74.662,74.725,200400000.0
2008-09-02 21:45:00,74.718,74.754,74.626,74.644,215800000.0
2008-09-02 22:00:00,74.643,74.673,74.608,74.641,193000000.0
2008-09-02 22:15:00,74.637,74.674,74.58,74.58,210000000.0
2008-09-02 22:30:00,74.606,74.613,74.512,74.527,243200000.0
2008-09-02 22:45:00,74.529,74.585,74.524,74.541,212000000.0
2008-09-02 23:00:00,74.548,74.562,74.51,74.554,234000000.0
2008-09-02 23:15:00,74.553,74.6,74.525,74.589,197200000.0
2008-09-02 23:30:00,74.592,74.664,74.584,74.63,235000000.0
2008-09-02 23:45:00,74.607,74.615,74.455,74.547,202000000.0
2008-09-03 00:00:00,74.525,74.593,74.509,74.534,192200000.0
2008-09-03 00:15:00,74.563,74.58,74.504,74.504,247200000.0
2008-09-03 00:30:00,74.503,74.526,74.405,74.425,217800000.0
2008-09-03 00:45:00,74.43,74.505,74.426,74.48,225200000.0
2008-09-03 01:00:00,74.449,74.46,74.346,74.426,216400000.0
2008-09-03 01:15:00,74.437,74.437,74.367,74.377,208400000.0
2008-09-03 01:30:00,74.377,74.386,74.197,74.202,194600000.0
2008-09-03 01:45:00,74.207,74.266,74.0,74.0,203600000.0
2008-09-03 02:00:00,73.996,74.2,73.975,74.121,209800000.0
2008-09-03 02:15:00,74.106,74.285,74.079,74.279,193800000.0
2008-09-03 02:30:00,74.28,74.303,74.223,74.256,199600000.0
2008-09-03 02:45:00,74.258,74.294,74.166,74.227,177400000.0
2008-09-03 03:00:00,74.218,74.261,74.2,74.211,206400000.0
2008-09-03 03:15:00,74.217,74.263,74.166,74.19,198200000.0
2008-09-03 03:30:00,74.22,74.223,74.043,74.043,194400000.0
2008-09-03 03:45:00,74.033,74.211,74.028,74.185,181200000.0
2008-09-03 04:00:00,74.166,74.17,74.101,74.15,199200000.0
2008-09-03 04:15:00,74.159,74.178,74.119,74.178,197000000.0
2008-09-03 04:30:00,74.14,74.182,74.056,74.121,197800000.0
2008-09-03 04:45:00,74.123,74.148,73.981,74.097,204000000.0
2008-09-03 05:00:00,74.077,74.104,74.039,74.05,189600000.0
2008-09-03 05:15:00,74.045,74.143,74.02,74.065,199400000.0
2008-09-03 05:30:00,74.094,74.12,73.864,73.864,195400000.0
2008-09-03 05:45:00,73.845,73.925,73.844,73.869,201000000.0
2008-09-03 06:00:00,73.855,73.874,73.216,73.288,208000000.0
2008-09-03 06:15:00,73.307,73.57,73.297,73.426,206800000.0
2008-09-03 06:30:00,73.432,73.5,73.37,73.479,199400000.0
2008-09-03 06:45:00,73.471,73.545,73.436,73.545,203000000.0
2008-09-03 07:00:00,73.556,73.592,73.482,73.58,185200000.0
2008-09-03 07:15:00,73.584,73.64,73.505,73.505,220000000.0
2008-09-03 07:30:00,73.49,73.522,73.444,73.444,193600000.0
2008-09-03 07:45:00,73.436,73.531,73.427,73.446,202400000.0
2008-09-03 08:00:00,73.451,73.671,73.442,73.671,195200000.0
2008-09-03 08:15:00,73.668,73.674,73.531,73.561,206800000.0
2008-09-03 08:30:00,73.572,73.656,73.545,73.639,214200000.0
2008-09-03 08:45:00,73.613,73.707,73.525,73.568,204400000.0
2008-09-03 09:00:00,73.571,73.772,73.552,73.765,194600000.0
2008-09-03 09:15:00,73.75,73.757,73.658,73.674,192600000.0
2008-09-03 09:30:00,73.67,73.743,73.617,73.743,191800000.0
2008-09-03 09:45:00,73.755,73.755,73.586,73.659,210400000.0
2008-09-03 10:00:00,73.659,73.685,73.607,73.622,185600000.0
2008-09-03 10:15:00,73.608,73.629,73.45,73.495,187200000.0
2008-09-03 10:30:00,73.494,73.554,73.257,73.374,188000000.0
2008-09-03 10:45:00,73.375,73.484,73.344,73.432,198800000.0
2008-09-03 11:00:00,73.43,73.477,73.322,73.424,210400000.0
2008-09-03 11:15:00,73.418,73.442,73.378,73.378,197000000.0
2008-09-03 11:30:00,73.375,73.455,73.356,73.432,192400000.0
2008-09-03 11:45:00,73.445,73.53,73.431,73.478,201400000.0
2008-09-03 12:00:00,73.483,73.699,73.471,73.685,191200000.0
2008-09-03 12:15:00,73.694,73.723,73.559,73.594,211600000.0
2008-09-03 12:30:00,73.601,73.653,73.535,73.625,210600000.0
2008-09-03 12:45:00,73.628,73.802,73.626,73.768,201600000.0
2008-09-03 13:00:00,73.766,73.826,73.761,73.79,206200000.0
2008-09-03 13:15:00,73.799,73.813,73.523,73.619,210600000.0
2008-09-03 13:30:00,73.61,73.654,73.578,73.597,310600000.0
2008-09-03 13:45:00,73.604,73.713,73.593,73.711,283000000.0
2008-09-03 14:00:00,73.712,74.033,73.7,73.951,372800000.0
2008-09-03 14:15:00,73.945,74.075,73.896,74.031,325200000.0
2008-09-03 14:30:00,74.043,74.353,74.043,74.281,367000000.0
2008-09-03 14:45:00,74.282,74.295,74.011,74.156,268800000.0
2008-09-03 15:00:00,74.159,74.358,74.144,74.285,360400000.0
2008-09-03 15:15:00,74.288,74.613,74.281,74.613,456400000.0
2008-09-03 15:30:00,74.569,74.827,74.534,74.684,609000000.0
2008-09-03 15:45:00,74.663,74.663,74.475,74.485,386200000.0
2008-09-03 16:00:00,74.474,74.498,74.296,74.3,602000000.0
2008-09-03 16:15:00,74.309,74.407,74.19,74.407,440600000.0
2008-09-03 16:30:00,74.42,74.42,74.225,74.265,593800000.0
2008-09-03 16:45:00,74.237,74.254,73.948,73.948,572000000.0
2008-09-03 17:00:00,73.945,74.06,73.916,74.006,626400000.0
2008-09-03 17:15:00,74.011,74.047,73.887,73.928,403600000.0
2008-09-03 17:30:00,73.924,73.947,73.838,73.901,550600000.0
2008-09-03 17:45:00,73.892,74.08,73.892,74.002,611600000.0
2008-09-03 18:00:00,74.001,74.136,73.999,74.133,437200000.0
2008-09-03 18:15:00,74.127,74.127,74.013,74.03,531400000.0
2008-09-03 18:30:00,74.05,74.111,74.029,74.11,738400000.0
2008-09-03 18:45:00,74.11,74.125,74.06,74.102,340800000.0
2008-09-03 19:00:00,74.107,74.126,74.065,74.103,343000000.0
2008-09-03 19:15:00,74.1,74.169,74.084,74.169,290800000.0
2008-09-03 19:30:00,74.169,74.209,74.132,74.176,191200000.0
2008-09-03 19:45:00,74.196,74.218,74.128,74.153,219200000.0
2008-09-03 20:00:00,74.129,74.216,74.091,74.155,264800000.0
2008-09-03 20:15:00,74.141,74.156,74.01,74.098,268000000.0
2008-09-03 20:30:00,74.1,74.141,74.054,74.133,203200000.0
2008-09-03 20:45:00,74.133,74.176,74.08,74.106,223800000.0
2008-09-03 21:00:00,74.098,74.104,74.023,74.039,203600000.0
2008-09-03 21:15:00,74.031,74.031,73.912,73.912,235200000.0
2008-09-03 21:30:00,73.912,73.987,73.893,73.934,206400000.0
2008-09-03 21:45:00,73.889,74.005,73.885,74.005,216800000.0
2008-09-03 22:00:00,74.008,74.071,74.006,74.057,204200000.0
2008-09-03 22:15:00,74.051,74.123,74.013,74.075,208200000.0
2008-09-03 22:30:00,74.097,74.111,74.042,74.063,243600000.0
2008-09-03 22:45:00,74.068,74.146,74.064,74.141,211400000.0
2008-09-03 23:00:00,74.147,74.165,74.026,74.105,233600000.0
2008-09-03 23:15:00,74.121,74.188,74.032,74.133,204800000.0
2008-09-03 23:30:00,74.117,74.138,74.034,74.12,234800000.0
2008-09-03 23:45:00,74.088,74.093,73.962,74.047,188800000.0
2008-09-04 00:00:00,74.049,74.11,74.045,74.065,193400000.0
2008-09-04 00:15:00,74.059,74.069,74.013,74.031,248200000.0
2008-09-04 00:30:00,74.029,74.073,73.997,74.068,218000000.0
2008-09-04 00:45:00,74.073,74.131,74.066,74.105,224800000.0
2008-09-04 01:00:00,74.111,74.125,74.045,74.096,217600000.0
2008-09-04 01:15:00,74.109,74.113,74.036,74.094,207400000.0
2008-09-04 01:30:00,74.095,74.226,74.069,74.221,192400000.0
2008-09-04 01:45:00,74.209,74.248,74.12,74.145,202400000.0
2008-09-04 02:00:00,74.114,74.176,74.065,74.081,210200000.0
2008-09-04 02:15:00,74.078,74.129,73.992,74.106,194600000.0
2008-09-04 02:30:00,74.115,74.131,74.068,74.082,200000000.0
2008-09-04 02:45:00,74.065,74.115,73.99,74.069,180400000.0
2008-09-04 03:00:00,74.066,74.066,73.939,73.942,205000000.0
2008-09-04 03:15:00,73.952,73.952,73.869,73.905,198200000.0
2008-09-04 03:30:00,73.884,73.894,73.751,73.758,193800000.0
2008-09-04 03:45:00,73.741,73.84,73.741,73.814,178000000.0
2008-09-04 04:00:00,73.795,73.861,73.773,73.827,196600000.0
2008-09-04 04:15:00,73.831,73.924,73.807,73.924,199600000.0
2008-09-04 04:30:00,73.912,73.952,73.838,73.876,199000000.0
2008-09-04 04:45:00,73.898,73.898,73.825,73.837,205000000.0
2008-09-04 05:00:00,73.838,73.856,73.772,73.773,188200000.0
2008-09-04 05:15:00,73.756,73.756,73.674,73.716,200200000.0
2008-09-04 05:30:00,73.716,73.746,73.667,73.667,193400000.0
2008-09-04 05:45:00,73.677,73.699,73.592,73.68,202000000.0
2008-09-04 06:00:00,73.664,73.677,73.564,73.643,208200000.0
2008-09-04 06:15:00,73.645,73.668,73.616,73.642,206800000.0
2008-09-04 06:30:00,73.641,73.661,73.614,73.646,199800000.0
2008-09-04 06:45:00,73.653,73.674,73.629,73.647,204000000.0
2008-09-04 07:00:00,73.643,73.684,73.541,73.574,185800000.0
2008-09-04 07:15:00,73.589,73.618,73.545,73.561,218000000.0
2008-09-04 07:30:00,73.55,73.581,73.483,73.533,193400000.0
2008-09-04 07:45:00,73.537,73.793,73.537,73.793,202600000.0
2008-09-04 08:00:00,73.788,73.896,73.701,73.854,195200000.0
2008-09-04 08:15:00,73.841,73.973,73.799,73.815,205200000.0
2008-09-04 08:30:00,73.82,73.83,73.728,73.807,213600000.0
2008-09-04 08:45:00,73.804,73.832,73.716,73.793,205200000.0
2008-09-04 09:00:00,73.803,74.129,73.785,74.12,195600000.0
2008-09-04 09:15:00,74.099,74.373,73.956,74.354,191800000.0
2008-09-04 09:30:00,74.38,74.408,74.252,74.4,192000000.0
2008-09-04 09:45:00,74.41,74.511,74.401,74.47,210400000.0
2008-09-04 10:00:00,74.491,74.5,74.44,74.473,184400000.0
2008-09-04 10:15:00,74.464,74.546,74.464,74.517,186400000.0
2008-09-04 10:30:00,74.513,74.544,74.398,74.48,186800000.0
2008-09-04 10:45:00,74.473,74.506,74.338,74.433,199000000.0
2008-09-04 11:00:00,74.434,74.537,74.388,74.506,209400000.0
2008-09-04 11:15:00,74.495,74.54,74.473,74.494,197600000.0
2008-09-04 11:30:00,74.508,74.521,74.449,74.45,193400000.0
2008-09-04 11:45:00,74.437,74.498,74.408,74.438,201600000.0
2008-09-04 12:00:00,74.444,74.453,74.224,74.284,192000000.0
2008-09-04 12:15:00,74.288,74.296,74.194,74.243,208400000.0
2008-09-04 12:30:00,74.214,74.228,74.102,74.192,211800000.0
2008-09-04 12:45:00,74.191,74.195,74.1,74.122,201000000.0
2008-09-04 13:00:00,74.071,74.323,74.071,74.138,206600000.0
2008-09-04 13:15:00,74.126,74.332,74.097,74.29,210600000.0
2008-09-04 13:30:00,74.289,74.321,74.2,74.246,310200000.0
2008-09-04 13:45:00,74.277,74.423,74.229,74.414,283200000.0
2008-09-04 14:00:00,74.418,74.418,74.257,74.257,374000000.0
2008-09-04 14:15:00,74.214,74.305,74.214,74.238,326400000.0
2008-09-04 14:30:00,74.201,74.282,74.18,74.261,365000000.0
2008-09-04 14:45:00,74.282,74.306,74.221,74.277,269600000.0
2008-09-04 15:00:00,74.268,74.298,74.186,74.211,361200000.0
2008-09-04 15:15:00,74.212,74.343,74.153,74.269,458000000.0
2008-09-04 15:30:00,74.161,74.262,74.107,74.178,610200000.0
2008-09-04 15:45:00,74.177,74.215,74.012,74.012,385200000.0
2008-09-04 16:00:00,74.021,74.079,73.992,74.015,603200000.0
2008-09-04 16:15:00,74.012,74.019,73.718,73.718,441200000.0
2008-09-04 16:30:00,73.688,73.71,73.551,73.577,593000000.0
2008-09-04 16:45:00,73.522,73.576,73.428,73.565,574800000.0
2008-09-04 17:00:00,73.593,73.685,73.514,73.514,627000000.0
2008-09-04 17:15:00,73.507,73.507,73.137,73.266,399400000.0
2008-09-04 17:30:00,73.237,73.27,72.989,73.255,551800000.0
2008-09-04 17:45:00,73.224,73.224,73.112,73.177,614000000.0
2008-09-04 18:00:00,73.18,73.31,73.168,73.231,437400000.0
2008-09-04 18:15:00,73.229,73.259,73.188,73.19,530800000.0
2008-09-04 18:30:00,73.203,73.203,73.112,73.187,742600000.0
2008-09-04 18:45:00,73.189,73.189,72.894,72.923,341600000.0
2008-09-04 19:00:00,72.937,72.972,72.83,72.831,349200000.0
2008-09-04 19:15:00,72.853,72.863,72.706,72.754,288800000.0
2008-09-04 19:30:00,72.778,72.786,72.718,72.735,191800000.0
2008-09-04 19:45:00,72.747,72.789,72.737,72.748,218800000.0
2008-09-04 20:00:00,72.752,72.752,72.08,72.14,256200000.0
2008-09-04 20:15:00,72.115,72.212,71.897,72.166,267600000.0
2008-09-04 20:30:00,72.132,72.209,72.088,72.096,203000000.0
2008-09-04 20:45:00,72.092,72.098,71.923,71.923,223000000.0
2008-09-04 21:00:00,71.926,72.099,71.894,72.099,202600000.0
2008-09-04 21:15:00,72.105,72.18,72.058,72.17,235400000.0
2008-09-04 21:30:00,72.166,72.197,72.085,72.162,208800000.0
2008-09-04 21:45:00,72.167,72.217,72.158,72.158,218200000.0
2008-09-04 22:00:00,72.146,72.16,71.943,72.035,205600000.0
2008-09-04 22:15:00,71.976,72.097,71.889,71.954,210000000.0
2008-09-04 22:30:00,71.945,71.988,71.929,71.956,242800000.0
2008-09-04 22:45:00,71.961,72.032,71.947,71.977,212000000.0
2008-09-04 23:00:00,71.999,72.039,71.762,71.762,233400000.0
2008-09-04 23:15:00,71.764,71.764,70.836,70.836,196200000.0
2008-09-04 23:30:00,70.788,71.112,70.731,71.099,236200000.0
2008-09-04 23:45:00,71.111,71.131,70.77,70.774,202600000.0
2008-09-05 00:00:00,70.726,70.761,69.911,70.045,194000000.0
2008-09-05 00:15:00,70.076,70.088,69.937,70.077,247000000.0
2008-09-05 00:30:00,70.115,70.763,70.115,70.763,218400000.0
2008-09-05 00:45:00,70.77,71.243,70.729,71.243,224200000.0
2008-09-05 01:00:00,71.266,71.291,71.034,71.085,217800000.0
2008-09-05 01:15:00,71.092,71.213,70.841,70.926,207200000.0
2008-09-05 01:30:00,70.956,71.13,70.905,70.912,194200000.0
2008-09-05 01:45:00,70.905,70.993,70.746,70.746,203600000.0
2008-09-05 02:00:00,70.695,71.066,70.663,71.024,210600000.0
2008-09-05 02:15:00,71.026,71.085,70.938,70.959,192400000.0
2008-09-05 02:30:00,70.957,71.03,70.873,70.992,200000000.0
2008-09-05 02:45:00,70.988,71.044,70.904,70.952,179400000.0
2008-09-05 03:00:00,70.952,70.973,70.745,70.778,206400000.0
2008-09-05 03:15:00,70.786,71.137,70.771,71.137,197800000.0
2008-09-05 03:30:00,71.206,71.693,71.206,71.568,193400000.0
2008-09-05 03:45:00,71.543,71.543,71.325,71.374,186400000.0
2008-09-05 04:00:00,71.363,71.452,71.36,71.402,199600000.0
2008-09-05 04:15:00,71.395,71.434,71.318,71.396,188000000.0
2008-09-05 04:30:00,71.375,71.388,71.284,71.337,197200000.0
2008-09-05 04:45:00,71.34,71.386,71.332,71.357,204800000.0
2008-09-05 05:00:00,71.351,71.351,71.109,71.109,189200000.0
2008-09-05 05:15:00,71.103,71.154,71.045,71.084,200600000.0
2008-09-05 05:30:00,71.102,71.155,71.049,71.099,194000000.0
2008-09-05 05:45:00,71.097,71.128,71.049,71.082,201400000.0
2008-09-05 06:00:00,71.08,71.121,70.905,71.014,208400000.0
2008-09-05 06:15:00,71.007,71.29,71.007,71.171,207200000.0
2008-09-05 06:30:00,71.18,71.183,71.02,71.044,198800000.0
2008-09-05 06:45:00,71.054,71.133,71.034,71.072,204800000.0
2008-09-05 07:00:00,71.053,71.172,70.953,71.159,186000000.0
2008-09-05 07:15:00,71.17,71.185,71.09,71.119,219800000.0
2008-09-05 07:30:00,71.105,71.118,70.926,70.991,194000000.0
2008-09-05 07:45:00,71.007,71.039,70.929,70.996,203600000.0
2008-09-05 08:00:00,70.994,71.243,70.896,71.234,194000000.0
2008-09-05 08:15:00,71.251,71.462,71.243,71.462,206800000.0
2008-09-05 08:30:00,71.477,71.491,71.368,71.392,213600000.0
2008-09-05 08:45:00,71.402,71.496,71.287,71.298,206800000.0
2008-09-05 09:00:00,71.305,71.391,71.242,71.391,195200000.0
2008-09-05 09:15:00,71.382,71.461,71.328,71.432,192200000.0
2008-09-05 09:30:00,71.456,71.474,71.32,71.37,192000000.0
2008-09-05 09:45:00,71.362,71.368,71.068,71.177,211400000.0
2008-09-05 10:00:00,71.185,71.251,70.822,70.827,186000000.0
2008-09-05 10:15:00,70.822,70.852,70.541,70.615,187200000.0
2008-09-05 10:30:00,70.605,70.924,70.605,70.882,186600000.0
2008-09-05 10:45:00,70.891,70.986,70.732,70.776,198600000.0
2008-09-05 11:00:00,70.772,70.814,70.708,70.757,208200000.0
2008-09-05 11:15:00,70.754,70.776,70.71,70.71,197800000.0
2008-09-05 11:30:00,70.709,70.859,70.709,70.8,193600000.0
2008-09-05 11:45:00,70.797,70.798,70.673,70.76,201800000.0
2008-09-05 12:00:00,70.773,70.773,70.47,70.606,191800000.0
2008-09-05 12:15:00,70.632,70.795,70.588,70.791,210000000.0
2008-09-05 12:30:00,70.788,70.793,70.65,70.741,211200000.0
2008-09-05 12:45:00,70.757,70.847,70.447,70.518,201000000.0
2008-09-05 13:00:00,70.553,70.611,70.481,70.57,206400000.0
2008-09-05 13:15:00,70.585,70.66,70.466,70.61,210800000.0
2008-09-05 13:30:00,70.587,70.636,70.543,70.559,310200000.0
2008-09-05 13:45:00,70.57,70.651,70.515,70.579,281200000.0
2008-09-05 14:00:00,70.585,70.682,70.516,70.611,371200000.0
2008-09-05 14:15:00,70.619,70.716,70.544,70.667,326200000.0
2008-09-05 14:30:00,70.564,70.695,70.094,70.695,364800000.0
2008-09-05 14:45:00,70.749,71.196,70.525,70.713,268400000.0
2008-09-05 15:00:00,70.765,71.06,70.727,71.06,360800000.0
2008-09-05 15:15:00,71.099,71.447,71.045,71.12,460800000.0
2008-09-05 15:30:00,71.027,71.451,71.027,71.34,609000000.0
2008-09-05 15:45:00,71.358,71.433,71.187,71.202,386200000.0
2008-09-05 16:00:00,71.168,71.187,70.7,70.776,600200000.0
2008-09-05 16:15:00,70.751,70.863,70.648,70.659,440200000.0
2008-09-05 16:30:00,70.655,71.073,70.57,70.917,593200000.0
2008-09-05 16:45:00,70.883,70.914,70.616,70.616,572800000.0
2008-09-05 17:00:00,70.602,70.797,70.573,70.724,628600000.0
2008-09-05 17:15:00,70.723,70.768,70.627,70.756,402400000.0
2008-09-05 17:30:00,70.75,70.924,70.75,70.916,549000000.0
2008-09-05 17:45:00,70.923,71.341,70.898,71.196,614400000.0
2008-09-05 18:00:00,71.197,71.291,71.045,71.062,437400000.0
2008-09-05 18:15:00,71.079,71.1,71.017,71.041,530800000.0
2008-09-05 18:30:00,71.038,71.09,70.977,71.027,739600000.0
2008-09-05 18:45:00,71.041,71.329,71.008,71.267,341600000.0
2008-09-05 19:00:00,71.301,71.47,71.281,71.417,345800000.0
2008-09-05 19:15:00,71.401,71.426,71.32,71.332,290000000.0
2008-09-05 19:30:00,71.328,71.359,71.255,71.305,190800000.0
2008-09-05 19:45:00,71.332,71.4,71.296,71.4,218600000.0
2008-09-05 20:00:00,71.413,71.417,71.254,71.323,254400000.0
2008-09-05 20:15:00,71.327,71.418,71.245,71.326,268800000.0
2008-09-05 20:30:00,71.325,71.396,71.305,71.383,203600000.0
2008-09-05 20:45:00,71.383,71.455,71.382,71.424,223800000.0
2008-09-05 21:00:00,71.424,71.424,71.339,71.392,203400000.0
2008-09-05 21:15:00,71.406,71.49,71.377,71.43,238800000.0
2008-09-05 21:30:00,71.417,71.459,71.354,71.434,201200000.0
2008-09-05 21:45:00,71.438,71.506,71.417,71.483,216200000.0
2008-09-05 22:00:00,71.492,71.545,71.484,71.534,204800000.0
2008-09-05 22:15:00,71.532,71.595,71.462,71.586,210000000.0
2008-09-05 22:30:00,71.604,71.945,71.604,71.871,243200000.0
2008-09-05 22:45:00,71.885,72.014,71.751,72.004,212000000.0
2008-09-07 23:00:00,72.013,73.808,72.013,73.735,201200000.0
2008-09-07 23:15:00,73.714,74.07,73.683,74.055,189800000.0
2008-09-07 23:30:00,74.064,74.423,74.016,74.415,235600000.0
2008-09-07 23:45:00,74.45,74.508,74.222,74.228,203200000.0
2008-09-08 00:00:00,74.264,74.341,73.605,73.605,197200000.0
2008-09-08 00:15:00,73.493,73.825,73.315,73.444,248400000.0
2008-09-08 00:30:00,73.448,73.827,73.368,73.703,216400000.0
2008-09-08 00:45:00,73.665,73.885,73.642,73.66,224200000.0
2008-09-08 01:00:00,73.634,73.656,73.49,73.581,217200000.0
2008-09-08 01:15:00,73.575,73.611,73.469,73.543,207800000.0
2008-09-08 01:30:00,73.544,73.582,73.393,73.489,192400000.0
2008-09-08 01:45:00,73.518,73.746,73.423,73.423,201800000.0
2008-09-08 02:00:00,73.42,73.491,73.341,73.389,202000000.0
2008-09-08 02:15:00,73.398,73.817,73.392,73.811,193200000.0
2008-09-08 02:30:00,73.815,73.819,73.664,73.781,207200000.0
2008-09-08 02:45:00,73.755,73.798,73.573,73.573,218400000.0
2008-09-08 03:00:00,73.524,73.599,73.349,73.447,222800000.0
2008-09-08 03:15:00,73.447,73.615,73.42,73.491,217600000.0
2008-09-08 03:30:00,73.504,73.788,73.504,73.773,248800000.0
2008-09-08 03:45:00,73.764,73.822,73.737,73.81,194000000.0
2008-09-08 04:00:00,73.817,73.923,73.718,73.92,203000000.0
2008-09-08 04:15:00,73.927,73.933,73.79,73.832,237000000.0
2008-09-08 04:30:00,73.823,74.025,73.819,73.99,189600000.0
2008-09-08 04:45:00,73.998,74.081,73.951,74.044,234000000.0
2008-09-08 05:00:00,74.021,74.186,74.004,74.186,214000000.0
2008-09-08 05:15:00,74.174,74.281,74.171,74.276,242800000.0
2008-09-08 05:30:00,74.283,74.296,74.197,74.197,209200000.0
2008-09-08 05:45:00,74.194,74.203,74.12,74.182,203000000.0
2008-09-08 06:00:00,74.175,74.221,74.161,74.183,218200000.0
2008-09-08 06:15:00,74.172,74.197,73.992,74.002,201400000.0
2008-09-08 06:30:00,74.013,74.125,74.013,74.11,235200000.0
2008-09-08 06:45:00,74.1,74.199,74.1,74.199,203600000.0
2008-09-08 07:00:00,74.191,74.191,74.115,74.163,223200000.0
2008-09-08 07:15:00,74.168,74.199,74.148,74.164,204200000.0
2008-09-08 07:30:00,74.163,74.193,74.055,74.055,268400000.0
2008-09-08 07:45:00,74.068,74.255,74.022,74.238,256400000.0
2008-09-08 08:00:00,74.245,74.245,73.868,74.034,220400000.0
2008-09-08 08:15:00,74.09,74.103,73.83,74.057,192800000.0
2008-09-08 08:30:00,74.069,74.089,73.911,73.911,287600000.0
2008-09-08 08:45:00,73.938,74.02,73.683,73.778,346800000.0
2008-09-08 09:00:00,73.878,74.148,73.878,74.013,343000000.0
2008-09-08 09:15:00,74.002,74.064,73.856,74.064,738800000.0
2008-09-08 09:30:00,74.061,74.167,74.041,74.128,529400000.0
2008-09-08 09:45:00,74.113,74.138,73.845,73.945,439200000.0
2008-09-08 10:00:00,73.971,74.168,73.924,73.938,613400000.0
2008-09-08 10:15:00,73.928,74.016,73.834,73.856,551000000.0
2008-09-08 10:30:00,73.874,73.943,73.83,73.924,403400000.0
2008-09-08 10:45:00,73.937,74.132,73.597,73.618,627800000.0
2008-09-08 11:00:00,73.621,73.654,73.294,73.305,572600000.0
2008-09-08 11:15:00,73.329,73.457,73.328,73.357,591200000.0
2008-09-08 11:30:00,73.352,73.352,73.127,73.181,439200000.0
2008-09-08 11:45:00,73.182,73.214,72.998,73.002,601600000.0
2008-09-08 12:00:00,73.003,73.047,72.744,72.839,385200000.0
2008-09-08 12:15:00,72.803,73.118,72.756,72.884,609600000.0
2008-09-08 12:30:00,72.942,72.942,72.72,72.941,459000000.0
2008-09-08 12:45:00,72.917,73.221,72.901,73.195,359800000.0
2008-09-08 13:00:00,73.208,73.294,73.019,73.12,269600000.0
2008-09-08 13:15:00,73.104,73.221,73.039,73.13,365600000.0
2008-09-08 13:30:00,73.128,73.139,73.062,73.129,326800000.0
2008-09-08 13:45:00,73.14,73.268,73.124,73.215,372400000.0
2008-09-08 14:00:00,73.202,73.264,73.105,73.175,282000000.0
2008-09-08 14:15:00,73.189,73.215,73.052,73.097,312400000.0
2008-09-08 14:30:00,73.115,73.441,73.026,73.441,210600000.0
2008-09-08 14:45:00,73.446,73.536,73.421,73.458,206200000.0
2008-09-08 15:00:00,73.445,73.558,73.347,73.365,201000000.0
2008-09-08 15:15:00,73.363,73.381,73.265,73.331,211400000.0
2008-09-08 15:30:00,73.332,73.338,73.184,73.206,208400000.0
2008-09-08 15:45:00,73.201,73.223,72.75,72.827,190800000.0
2008-09-08 16:00:00,72.809,73.032,72.714,72.932,202200000.0
2008-09-08 16:15:00,72.942,73.011,72.85,72.894,192800000.0
2008-09-08 16:30:00,72.917,73.074,72.917,72.993,197800000.0
2008-09-08 16:45:00,72.986,73.029,72.622,72.622,209600000.0
2008-09-08 17:00:00,72.575,72.97,72.349,72.929,198800000.0
2008-09-08 17:15:00,72.925,72.928,72.608,72.608,187600000.0
2008-09-08 17:30:00,72.665,72.74,72.536,72.553,187200000.0
2008-09-08 17:45:00,72.572,72.577,72.206,72.225,185400000.0
2008-09-08 18:00:00,72.226,72.356,72.056,72.091,211400000.0
2008-09-08 18:15:00,72.118,72.259,72.118,72.212,191400000.0
2008-09-08 18:30:00,72.226,72.305,72.185,72.185,191400000.0
2008-09-08 18:45:00,72.197,72.426,72.197,72.366,195400000.0
2008-09-08 19:00:00,72.358,72.359,72.2,72.204,205200000.0
2008-09-08 19:15:00,72.203,72.213,72.001,72.076,215400000.0
2008-09-08 19:30:00,72.085,72.09,71.725,71.762,206800000.0
2008-09-08 19:45:00,71.756,71.819,71.657,71.679,194600000.0
2008-09-08 20:00:00,71.682,72.003,71.663,72.003,202400000.0
2008-09-08 20:15:00,71.988,72.114,71.945,72.081,192400000.0
2008-09-08 20:30:00,72.094,72.139,72.029,72.134,218000000.0
2008-09-08 20:45:00,72.118,72.154,72.01,72.122,186600000.0
2008-09-08 21:00:00,72.127,72.241,72.109,72.169,203200000.0
2008-09-08 21:15:00,72.185,72.296,72.185,72.28,199400000.0
2008-09-08 21:30:00,72.275,72.537,72.27,72.519,207000000.0
2008-09-08 21:45:00,72.533,72.58,72.455,72.557,208000000.0
2008-09-08 22:00:00,72.562,72.732,72.534,72.729,201800000.0
2008-09-08 22:15:00,72.765,72.995,72.76,72.995,194000000.0
2008-09-08 22:30:00,72.982,72.982,72.707,72.724,199800000.0
2008-09-08 22:45:00,72.713,72.74,72.639,72.657,190800000.0
2008-09-08 23:00:00,72.651,72.656,72.351,72.36,204800000.0
2008-09-08 23:15:00,72.342,72.613,72.284,72.612,198000000.0
2008-09-08 23:30:00,72.615,72.664,72.494,72.494,188800000.0
2008-09-08 23:45:00,72.483,72.493,72.341,72.341,198800000.0
2008-09-09 00:00:00,72.343,72.343,72.186,72.241,184800000.0
2008-09-09 00:15:00,72.247,72.4,72.224,72.4,193200000.0
2008-09-09 00:30:00,72.417,72.433,72.348,72.391,198600000.0
2008-09-09 00:45:00,72.39,72.538,72.362,72.538,206600000.0
2008-09-09 01:00:00,72.566,72.569,72.275,72.405,178600000.0
2008-09-09 01:15:00,72.401,72.479,72.393,72.447,199400000.0
2008-09-09 01:30:00,72.459,72.522,72.358,72.41,193600000.0
2008-09-09 01:45:00,72.421,72.461,72.368,72.42,210400000.0
2008-09-09 02:00:00,72.433,72.462,72.376,72.39,204000000.0
2008-09-09 02:15:00,72.391,72.419,72.141,72.141,190400000.0
2008-09-09 02:30:00,72.114,72.283,72.09,72.251,208600000.0
2008-09-09 02:45:00,72.249,72.249,71.704,71.828,217800000.0
2008-09-09 03:00:00,71.843,71.843,71.641,71.661,224400000.0
2008-09-09 03:15:00,71.671,71.735,71.539,71.566,217800000.0
2008-09-09 03:30:00,71.541,71.766,71.469,71.527,247200000.0
2008-09-09 03:45:00,71.521,71.558,71.378,71.417,193000000.0
2008-09-09 04:00:00,71.434,71.488,71.369,71.465,204400000.0
2008-09-09 04:15:00,71.446,71.45,71.359,71.399,238000000.0
2008-09-09 04:30:00,71.396,71.417,71.137,71.152,190400000.0
2008-09-09 04:45:00,71.145,71.145,70.933,71.036,232800000.0
2008-09-09 05:00:00,71.024,71.349,71.019,71.349,212000000.0
2008-09-09 05:15:00,71.38,71.547,71.267,71.522,242600000.0
2008-09-09 05:30:00,71.513,71.513,71.139,71.248,208800000.0
2008-09-09 05:45:00,71.275,71.329,71.164,71.329,204200000.0
2008-09-09 06:00:00,71.347,71.401,71.147,71.147,226400000.0
2008-09-09 06:15:00,71.139,71.308,71.073,71.115,206400000.0
2008-09-09 06:30:00,71.12,71.292,71.12,71.292,234600000.0
2008-09-09 06:45:00,71.299,71.333,71.143,71.144,195400000.0
2008-09-09 07:00:00,71.168,71.185,71.027,71.161,224400000.0
2008-09-09 07:15:00,71.164,71.232,71.078,71.159,201400000.0
2008-09-09 07:30:00,71.139,71.245,71.057,71.245,267600000.0
2008-09-09 07:45:00,71.246,71.331,71.165,71.324,254800000.0
2008-09-09 08:00:00,71.315,71.626,71.315,71.626,219000000.0
2008-09-09 08:15:00,71.614,72.029,71.608,71.966,192400000.0
2008-09-09 08:30:00,71.941,72.204,71.818,72.129,290000000.0
2008-09-09 08:45:00,72.124,72.294,72.059,72.219,344800000.0
2008-09-09 09:00:00,72.248,72.248,71.637,71.766,342600000.0
2008-09-09 09:15:00,71.765,72.271,71.765,72.195,740400000.0
2008-09-09 09:30:00,72.144,72.166,72.044,72.163,531200000.0
2008-09-09 09:45:00,72.167,72.204,72.084,72.204,439000000.0
2008-09-09 10:00:00,72.191,72.191,72.041,72.086,612400000.0
2008-09-09 10:15:00,72.066,72.208,72.025,72.163,551600000.0
2008-09-09 10:30:00,72.168,72.213,72.106,72.207,395600000.0
2008-09-09 10:45:00,72.207,72.408,72.206,72.408,628000000.0
2008-09-09 11:00:00,72.463,72.678,72.435,72.622,573400000.0
2008-09-09 11:15:00,72.648,72.724,72.601,72.713,593600000.0
2008-09-09 11:30:00,72.715,73.164,72.715,73.003,441200000.0
2008-09-09 11:45:00,73.002,73.08,72.9,73.056,602600000.0
2008-09-09 12:00:00,73.062,73.255,73.062,73.255,383600000.0
2008-09-09 12:15:00,73.241,73.344,73.106,73.147,608600000.0
2008-09-09 12:30:00,73.224,73.224,73.086,73.122,458600000.0
2008-09-09 12:45:00,73.137,73.222,72.888,72.972,360400000.0
2008-09-09 13:00:00,72.96,72.96,72.618,72.688,269000000.0
2008-09-09 13:15:00,72.698,72.787,72.636,72.759,366600000.0
2008-09-09 13:30:00,72.754,72.936,72.754,72.912,326600000.0
2008-09-09 13:45:00,72.912,72.912,72.752,72.763,374000000.0
2008-09-09 14:00:00,72.801,72.889,72.801,72.863,282600000.0
2008-09-09 14:15:00,72.857,72.916,72.856,72.856,311600000.0
2008-09-09 14:30:00,72.847,72.847,72.381,72.556,211200000.0
2008-09-09 14:45:00,72.53,72.563,72.342,72.485,206600000.0
2008-09-09 15:00:00,72.481,72.488,72.273,72.338,200400000.0
2008-09-09 15:15:00,72.313,72.485,72.299,72.451,211200000.0
2008-09-09 15:30:00,72.451,72.552,72.202,72.518,209200000.0
2008-09-09 15:45:00,72.498,72.684,72.498,72.537,192000000.0
2008-09-09 16:00:00,72.474,72.727,72.473,72.478,202400000.0
2008-09-09 16:15:00,72.478,72.517,72.303,72.376,194000000.0
2008-09-09 16:30:00,72.344,72.542,72.281,72.425,199000000.0
2008-09-09 16:45:00,72.421,72.428,72.077,72.077,211000000.0
2008-09-09 17:00:00,72.023,72.159,71.849,72.108,198800000.0
2008-09-09 17:15:00,72.126,72.337,71.995,72.305,188400000.0
2008-09-09 17:30:00,72.32,72.32,71.998,71.999,186600000.0
2008-09-09 17:45:00,72.013,72.07,71.915,71.94,185600000.0
2008-09-09 18:00:00,71.941,72.164,71.903,72.117,210400000.0
2008-09-09 18:15:00,72.127,72.363,72.124,72.315,191200000.0
2008-09-09 18:30:00,72.319,72.595,72.283,72.519,192800000.0
2008-09-09 18:45:00,72.423,72.576,72.423,72.547,195000000.0
2008-09-09 19:00:00,72.55,72.816,72.488,72.703,206000000.0
2008-09-09 19:15:00,72.704,72.739,72.548,72.575,214800000.0
2008-09-09 19:30:00,72.584,72.584,72.399,72.473,206400000.0
2008-09-09 19:45:00,72.464,72.464,72.183,72.199,195000000.0
2008-09-09 20:00:00,72.187,72.214,71.958,72.123,202000000.0
2008-09-09 20:15:00,72.142,72.143,72.037,72.043,193200000.0
2008-09-09 20:30:00,72.057,72.069,71.792,71.792,219800000.0
2008-09-09 20:45:00,71.806,71.98,71.733,71.833,186600000.0
2008-09-09 21:00:00,71.855,71.917,71.769,71.787,203400000.0
2008-09-09 21:15:00,71.784,71.814,71.719,71.814,198000000.0
2008-09-09 21:30:00,71.807,71.808,71.54,71.542,205800000.0
2008-09-09 21:45:00,71.558,71.575,71.421,71.461,208800000.0
2008-09-09 22:00:00,71.415,71.46,71.343,71.459,202000000.0
2008-09-09 22:15:00,71.461,71.526,71.297,71.35,195800000.0
2008-09-09 22:30:00,71.336,71.404,71.113,71.386,200400000.0
2008-09-09 22:45:00,71.405,71.439,71.274,71.334,188000000.0
2008-09-09 23:00:00,71.318,71.325,71.132,71.197,205600000.0
2008-09-09 23:15:00,71.181,71.345,71.172,71.176,197200000.0
2008-09-09 23:30:00,71.181,71.227,71.019,71.019,202800000.0
2008-09-09 23:45:00,71.035,71.112,70.986,71.046,196600000.0
2008-09-10 00:00:00,71.054,71.256,70.941,71.253,184400000.0
2008-09-10 00:15:00,71.283,71.443,71.181,71.443,193000000.0
2008-09-10 00:30:00,71.448,71.491,71.339,71.399,198800000.0
2008-09-10 00:45:00,71.388,71.763,71.387,71.728,206800000.0
2008-09-10 01:00:00,71.732,71.75,71.413,71.498,180400000.0
2008-09-10 01:15:00,71.484,71.518,71.378,71.469,200000000.0
2008-09-10 01:30:00,71.461,71.461,71.22,71.28,193000000.0
2008-09-10 01:45:00,71.32,71.336,71.103,71.152,210400000.0
2008-09-10 02:00:00,71.179,71.381,71.179,71.246,203000000.0
2008-09-10 02:15:00,71.251,71.336,71.08,71.226,190400000.0
2008-09-10 02:30:00,71.222,71.262,71.188,71.246,207400000.0
2008-09-10 02:45:00,71.274,71.439,71.274,71.39,218000000.0
2008-09-10 03:00:00,71.384,71.494,71.259,71.483,223800000.0
2008-09-10 03:15:00,71.499,71.743,71.497,71.595,216800000.0
2008-09-10 03:30:00,71.561,71.707,71.501,71.66,247400000.0
2008-09-10 03:45:00,71.656,71.774,71.606,71.628,192400000.0
2008-09-10 04:00:00,71.606,71.612,71.445,71.557,202800000.0
2008-09-10 04:15:00,71.558,71.598,71.499,71.572,237000000.0
2008-09-10 04:30:00,71.583,71.628,71.557,71.599,191400000.0
2008-09-10 04:45:00,71.606,71.631,71.539,71.579,233000000.0
2008-09-10 05:00:00,71.571,71.775,71.571,71.676,213800000.0
2008-09-10 05:15:00,71.675,71.803,71.643,71.793,243200000.0
2008-09-10 05:30:00,71.796,71.804,71.716,71.747,209200000.0
2008-09-10 05:45:00,71.747,71.75,71.697,71.746,205000000.0
2008-09-10 06:00:00,71.732,71.734,71.589,71.633,218000000.0
2008-09-10 06:15:00,71.631,71.668,71.554,71.643,202000000.0
2008-09-10 06:30:00,71.662,71.85,71.636,71.76,235200000.0
2008-09-10 06:45:00,71.753,71.78,71.646,71.646,195000000.0
2008-09-10 07:00:00,71.654,71.769,71.62,71.721,222200000.0
2008-09-10 07:15:00,71.72,72.088,71.658,72.088,203400000.0
2008-09-10 07:30:00,72.113,72.213,71.915,71.923,268400000.0
2008-09-10 07:45:00,71.906,71.906,71.539,71.539,255800000.0
2008-09-10 08:00:00,71.55,71.721,71.55,71.712,223000000.0
2008-09-10 08:15:00,71.72,72.119,71.716,72.119,191400000.0
2008-09-10 08:30:00,72.098,72.098,71.926,71.936,289800000.0
2008-09-10 08:45:00,71.938,72.118,71.938,71.95,345400000.0
2008-09-10 09:00:00,71.951,71.974,71.763,71.914,342600000.0
2008-09-10 09:15:00,71.931,71.943,71.761,71.767,741000000.0
2008-09-10 09:30:00,71.776,71.842,71.759,71.842,532200000.0
2008-09-10 09:45:00,71.839,71.909,71.838,71.877,436800000.0
2008-09-10 10:00:00,71.867,72.064,71.867,72.05,612600000.0
2008-09-10 10:15:00,72.056,72.087,71.962,71.979,551000000.0
2008-09-10 10:30:00,71.978,72.02,71.875,71.878,394600000.0
2008-09-10 10:45:00,71.889,71.937,71.751,71.83,626200000.0
2008-09-10 11:00:00,71.839,71.915,71.836,71.881,574400000.0
2008-09-10 11:15:00,71.888,72.024,71.888,71.896,593600000.0
2008-09-10 11:30:00,71.91,71.931,71.681,71.809,441200000.0
2008-09-10 11:45:00,71.787,71.9,71.685,71.812,600800000.0
2008-09-10 12:00:00,71.811,71.865,71.612,71.631,386000000.0
2008-09-10 12:15:00,71.649,71.8,71.649,71.668,609200000.0
2008-09-10 12:30:00,71.751,71.773,71.668,71.734,459000000.0
2008-09-10 12:45:00,71.73,71.754,71.656,71.691,358400000.0
2008-09-10 13:00:00,71.697,71.772,71.674,71.754,269600000.0
2008-09-10 13:15:00,71.726,71.92,71.724,71.841,366600000.0
2008-09-10 13:30:00,71.845,71.946,71.55,71.55,325000000.0
2008-09-10 13:45:00,71.536,71.567,71.291,71.315,371800000.0
2008-09-10 14:00:00,71.326,71.377,71.055,71.237,283800000.0
2008-09-10 14:15:00,71.221,71.688,71.134,71.67,311600000.0
2008-09-10 14:30:00,71.623,71.852,71.49,71.846,211000000.0
2008-09-10 14:45:00,71.849,72.013,71.804,71.906,206400000.0
2008-09-10 15:00:00,71.931,72.324,71.906,72.101,201000000.0
2008-09-10 15:15:00,72.085,72.22,71.995,72.036,210600000.0
2008-09-10 15:30:00,72.054,72.069,71.802,72.052,208400000.0
2008-09-10 15:45:00,72.034,72.12,71.945,72.017,192800000.0
2008-09-10 16:00:00,71.995,72.241,71.995,72.2,201400000.0
2008-09-10 16:15:00,72.225,72.226,72.024,72.034,194400000.0
2008-09-10 16:30:00,72.052,72.192,72.029,72.119,197800000.0
2008-09-10 16:45:00,72.106,72.106,71.645,71.845,209200000.0
2008-09-10 17:00:00,71.856,71.938,71.78,71.841,198600000.0
2008-09-10 17:15:00,71.833,71.922,71.718,71.779,186600000.0
2008-09-10 17:30:00,71.784,72.118,71.762,72.117,188000000.0
2008-09-10 17:45:00,72.119,72.125,71.774,71.802,184400000.0
2008-09-10 18:00:00,71.824,71.985,71.781,71.919,211800000.0
2008-09-10 18:15:00,71.914,71.978,71.782,71.861,192400000.0
2008-09-10 18:30:00,71.875,72.022,71.849,71.982,191800000.0
2008-09-10 18:45:00,71.968,72.021,71.873,72.018,195000000.0
2008-09-10 19:00:00,72.025,72.052,71.89,71.923,207200000.0
2008-09-10 19:15:00,71.92,71.92,71.724,71.724,213800000.0
2008-09-10 19:30:00,71.744,71.876,71.744,71.792,206200000.0
2008-09-10 19:45:00,71.787,71.841,71.741,71.781,196000000.0
2008-09-10 20:00:00,71.776,71.777,71.601,71.751,203600000.0
2008-09-10 20:15:00,71.766,71.826,71.748,71.757,192800000.0
2008-09-10 20:30:00,71.768,71.898,71.766,71.791,218400000.0
2008-09-10 20:45:00,71.783,71.82,71.562,71.674,188000000.0
2008-09-10 21:00:00,71.667,71.757,71.649,71.685,202600000.0
2008-09-10 21:15:00,71.692,71.697,71.603,71.645,200000000.0
2008-09-10 21:30:00,71.651,71.717,71.585,71.587,206800000.0
2008-09-10 21:45:00,71.613,71.637,71.446,71.446,208400000.0
2008-09-10 22:00:00,71.453,71.454,71.266,71.398,202000000.0
2008-09-10 22:15:00,71.396,71.43,71.354,71.389,195200000.0
2008-09-10 22:30:00,71.379,71.44,71.307,71.401,200800000.0
2008-09-10 22:45:00,71.358,71.383,71.207,71.231,189200000.0
2008-09-10 23:00:00,71.178,71.178,70.538,70.585,205000000.0
2008-09-10 23:15:00,70.564,70.564,70.186,70.255,199600000.0
2008-09-10 23:30:00,70.272,70.452,70.256,70.452,193200000.0
2008-09-10 23:45:00,70.444,70.447,70.287,70.346,197800000.0
2008-09-11 00:00:00,70.364,70.473,70.346,70.369,185000000.0
2008-09-11 00:15:00,70.356,70.402,70.162,70.222,192200000.0
2008-09-11 00:30:00,70.16,70.311,70.16,70.24,198200000.0
2008-09-11 00:45:00,70.241,70.386,70.195,70.386,206800000.0
2008-09-11 01:00:00,70.364,70.409,70.254,70.334,178600000.0
2008-09-11 01:15:00,70.329,70.338,70.009,70.031,199400000.0
2008-09-11 01:30:00,70.052,70.149,69.994,70.149,194600000.0
2008-09-11 01:45:00,70.171,70.212,70.08,70.08,212000000.0
2008-09-11 02:00:00,70.06,70.174,70.042,70.136,204000000.0
2008-09-11 02:15:00,70.127,70.135,70.026,70.044,190200000.0
2008-09-11 02:30:00,70.043,70.06,69.929,70.047,209000000.0
2008-09-11 02:45:00,70.025,70.104,69.986,70.013,218400000.0
2008-09-11 03:00:00,70.037,70.13,70.03,70.058,223800000.0
2008-09-11 03:15:00,70.041,70.115,69.975,70.1,221000000.0
2008-09-11 03:30:00,70.102,70.301,70.073,70.246,248200000.0
2008-09-11 03:45:00,70.248,70.267,70.082,70.146,193600000.0
2008-09-11 04:00:00,70.175,70.258,70.1,70.155,204000000.0
2008-09-11 04:15:00,70.15,70.176,70.074,70.086,235800000.0
2008-09-11 04:30:00,70.108,70.16,70.024,70.102,190400000.0
2008-09-11 04:45:00,70.102,70.131,70.061,70.116,231000000.0
2008-09-11 05:00:00,70.108,70.124,70.062,70.069,212200000.0
2008-09-11 05:15:00,70.053,70.074,69.906,69.946,242000000.0
2008-09-11 05:30:00,69.944,69.951,69.793,69.909,208800000.0
2008-09-11 05:45:00,69.897,69.897,69.785,69.804,205000000.0
2008-09-11 06:00:00,69.797,69.918,69.73,69.85,217000000.0
2008-09-11 06:15:00,69.844,69.856,69.756,69.8,200800000.0
2008-09-11 06:30:00,69.779,69.939,69.775,69.913,235600000.0
2008-09-11 06:45:00,69.903,69.979,69.898,69.929,198200000.0
2008-09-11 07:00:00,69.927,69.951,69.897,69.938,224800000.0
2008-09-11 07:15:00,69.935,69.942,69.784,69.79,202600000.0
2008-09-11 07:30:00,69.8,69.873,69.663,69.864,267000000.0
2008-09-11 07:45:00,69.893,69.908,69.734,69.789,264000000.0
2008-09-11 08:00:00,69.772,69.994,69.731,69.994,218600000.0
2008-09-11 08:15:00,69.997,70.028,69.896,69.985,191800000.0
2008-09-11 08:30:00,69.975,69.989,69.768,69.768,289400000.0
2008-09-11 08:45:00,69.802,69.802,69.66,69.66,346400000.0
2008-09-11 09:00:00,69.62,69.62,69.41,69.481,340400000.0
2008-09-11 09:15:00,69.487,69.661,69.483,69.599,738800000.0
2008-09-11 09:30:00,69.591,69.591,69.201,69.273,526600000.0
2008-09-11 09:45:00,69.272,69.282,69.16,69.277,439000000.0
2008-09-11 10:00:00,69.249,69.284,69.176,69.182,613000000.0
2008-09-11 10:15:00,69.146,69.244,69.116,69.207,551800000.0
2008-09-11 10:30:00,69.202,69.202,68.92,68.959,395200000.0
2008-09-11 10:45:00,68.952,69.038,68.871,68.978,625800000.0
2008-09-11 11:00:00,68.971,69.188,68.971,69.042,571000000.0
2008-09-11 11:15:00,69.023,69.038,68.904,69.001,594400000.0
2008-09-11 11:30:00,68.985,68.985,68.792,68.831,439800000.0
2008-09-11 11:45:00,68.848,69.033,68.848,69.011,603600000.0
2008-09-11 12:00:00,69.019,69.147,69.008,69.147,384800000.0
2008-09-11 12:15:00,69.156,69.179,69.035,69.042,605200000.0
2008-09-11 12:30:00,69.128,69.346,69.043,69.122,460000000.0
2008-09-11 12:45:00,69.146,69.221,69.116,69.221,359400000.0
2008-09-11 13:00:00,69.221,69.221,69.053,69.165,269200000.0
2008-09-11 13:15:00,69.173,69.248,69.074,69.074,368800000.0
2008-09-11 13:30:00,69.073,69.095,68.962,69.065,326600000.0
2008-09-11 13:45:00,69.069,69.069,68.899,69.032,373200000.0
2008-09-11 14:00:00,69.021,69.141,69.002,69.103,283000000.0
2008-09-11 14:15:00,69.089,69.089,68.993,69.022,312200000.0
2008-09-11 14:30:00,68.992,69.19,68.931,68.946,209400000.0
2008-09-11 14:45:00,68.899,68.926,68.713,68.713,206200000.0
2008-09-11 15:00:00,68.733,68.862,68.67,68.721,200400000.0
2008-09-11 15:15:00,68.696,68.804,68.652,68.803,211600000.0
2008-09-11 15:30:00,68.831,68.856,68.603,68.603,209400000.0
2008-09-11 15:45:00,68.597,68.65,68.523,68.65,190800000.0
2008-09-11 16:00:00,68.663,68.878,68.585,68.855,201000000.0
2008-09-11 16:15:00,68.825,68.867,68.631,68.772,194200000.0
2008-09-11 16:30:00,68.759,68.94,68.657,68.926,198600000.0
2008-09-11 16:45:00,68.933,69.145,68.922,68.949,209800000.0
2008-09-11 17:00:00,68.912,68.992,68.834,68.866,198800000.0
2008-09-11 17:15:00,68.891,68.973,68.768,68.793,186600000.0
2008-09-11 17:30:00,68.812,69.172,68.812,69.168,186600000.0
2008-09-11 17:45:00,69.175,69.448,69.146,69.358,185400000.0
2008-09-11 18:00:00,69.353,69.639,69.351,69.38,211400000.0
2008-09-11 18:15:00,69.316,69.515,69.302,69.424,191800000.0
2008-09-11 18:30:00,69.395,69.407,69.095,69.163,191400000.0
2008-09-11 18:45:00,69.178,69.246,69.127,69.246,195000000.0
2008-09-11 19:00:00,69.247,69.247,68.958,69.062,205000000.0
2008-09-11 19:15:00,69.058,69.112,69.018,69.109,215600000.0
2008-09-11 19:30:00,69.099,69.357,69.091,69.357,205400000.0
2008-09-11 19:45:00,69.39,69.469,69.282,69.409,196000000.0
2008-09-11 20:00:00,69.401,69.512,69.377,69.382,202600000.0
2008-09-11 20:15:00,69.389,69.484,69.38,69.47,193600000.0
2008-09-11 20:30:00,69.476,69.566,69.417,69.44,218000000.0
2008-09-11 20:45:00,69.441,69.597,69.373,69.447,186600000.0
2008-09-11 21:00:00,69.448,69.598,69.433,69.512,202600000.0
2008-09-11 21:15:00,69.509,69.509,69.311,69.319,198600000.0
2008-09-11 21:30:00,69.318,69.37,69.265,69.355,206800000.0
2008-09-11 21:45:00,69.378,69.912,69.354,69.853,209200000.0
2008-09-11 22:00:00,69.852,69.95,69.633,69.653,200400000.0
2008-09-11 22:15:00,69.689,70.009,69.689,70.0,195400000.0
2008-09-11 22:30:00,69.995,70.115,69.89,70.115,200400000.0
2008-09-11 22:45:00,70.135,70.248,69.986,70.248,188600000.0
2008-09-11 23:00:00,70.223,70.41,70.167,70.41,203800000.0
2008-09-11 23:15:00,70.415,70.434,70.162,70.426,199000000.0
2008-09-11 23:30:00,70.443,70.515,70.294,70.298,189600000.0
2008-09-11 23:45:00,70.288,70.338,70.259,70.265,197800000.0
2008-09-12 00:00:00,70.29,70.304,70.028,70.028,186400000.0
2008-09-12 00:15:00,70.023,70.025,69.743,69.78,192800000.0
2008-09-12 00:30:00,69.776,69.852,69.632,69.69,198200000.0
2008-09-12 00:45:00,69.629,69.735,69.456,69.675,205200000.0
2008-09-12 01:00:00,69.68,69.957,69.661,69.935,179200000.0
2008-09-12 01:15:00,69.931,69.934,69.777,69.837,199400000.0
2008-09-12 01:30:00,69.839,70.081,69.774,70.081,194400000.0
2008-09-12 01:45:00,70.093,70.118,69.956,70.002,210200000.0
2008-09-12 02:00:00,69.988,70.236,69.988,70.236,212400000.0
2008-09-12 02:15:00,70.271,70.31,70.057,70.057,189200000.0
2008-09-12 02:30:00,70.029,70.069,69.881,69.926,207400000.0
2008-09-12 02:45:00,69.93,70.055,69.93,69.965,218200000.0
2008-09-12 03:00:00,69.959,69.959,69.8,69.832,224400000.0
2008-09-12 03:15:00,69.824,69.887,69.807,69.816,216800000.0
2008-09-12 03:30:00,69.827,69.899,69.82,69.889,245000000.0
2008-09-12 03:45:00,69.885,70.013,69.885,69.986,192800000.0
2008-09-12 04:00:00,69.988,70.11,69.971,69.977,203000000.0
2008-09-12 04:15:00,69.981,70.049,69.951,70.001,233800000.0
2008-09-12 04:30:00,70.004,70.059,69.974,70.011,192000000.0
2008-09-12 04:45:00,70.009,70.018,69.93,69.955,234000000.0
2008-09-12 05:00:00,69.94,69.945,69.903,69.919,213000000.0
2008-09-12 05:15:00,69.92,69.983,69.872,69.978,243000000.0
2008-09-12 05:30:00,69.968,69.99,69.909,69.978,209400000.0
2008-09-12 05:45:00,69.975,69.976,69.93,69.968,204400000.0
2008-09-12 06:00:00,69.962,69.994,69.925,69.994,218200000.0
2008-09-12 06:15:00,69.988,70.022,69.921,69.972,201400000.0
2008-09-12 06:30:00,69.978,70.053,69.956,70.032,234600000.0
2008-09-12 06:45:00,70.027,70.061,70.012,70.061,194600000.0
2008-09-12 07:00:00,70.062,70.069,70.002,70.045,224800000.0
2008-09-12 07:15:00,70.043,70.071,69.99,70.058,202600000.0
2008-09-12 07:30:00,70.072,70.261,69.996,70.261,269800000.0
2008-09-12 07:45:00,70.263,70.366,70.149,70.301,256600000.0
2008-09-12 08:00:00,70.31,70.352,70.24,70.283,219800000.0
2008-09-12 08:15:00,70.278,70.475,70.259,70.446,192000000.0
2008-09-12 08:30:00,70.443,70.597,70.423,70.435,288800000.0
2008-09-12 08:45:00,70.444,70.454,70.247,70.445,343600000.0
2008-09-12 09:00:00,70.461,70.727,70.453,70.655,343000000.0
2008-09-12 09:15:00,70.646,70.652,70.434,70.575,741600000.0
2008-09-12 09:30:00,70.585,70.587,70.48,70.509,529200000.0
2008-09-12 09:45:00,70.491,70.599,70.491,70.573,438400000.0
2008-09-12 10:00:00,70.575,70.659,70.563,70.654,611000000.0
2008-09-12 10:15:00,70.663,70.947,70.663,70.922,549200000.0
2008-09-12 10:30:00,70.928,70.985,70.757,70.975,394400000.0
2008-09-12 10:45:00,70.985,71.079,70.956,70.956,627000000.0
2008-09-12 11:00:00,70.939,70.972,70.85,70.939,572600000.0
2008-09-12 11:15:00,70.951,70.959,70.711,70.786,594000000.0
2008-09-12 11:30:00,70.812,70.831,70.753,70.799,440800000.0
2008-09-12 11:45:00,70.793,70.794,70.687,70.715,600200000.0
2008-09-12 12:00:00,70.731,70.926,70.708,70.918,386400000.0
2008-09-12 12:15:00,70.91,70.929,70.558,70.59,610600000.0
2008-09-12 12:30:00,70.685,70.793,70.606,70.668,457800000.0
2008-09-12 12:45:00,70.643,70.649,70.528,70.603,358600000.0
2008-09-12 13:00:00,70.566,70.62,70.425,70.456,268200000.0
2008-09-12 13:15:00,70.449,70.491,70.358,70.366,367600000.0
2008-09-12 13:30:00,70.371,70.375,70.161,70.216,328000000.0
2008-09-12 13:45:00,70.196,70.204,70.092,70.181,371400000.0
2008-09-12 14:00:00,70.199,70.316,70.171,70.282,281400000.0
2008-09-12 14:15:00,70.299,70.333,70.173,70.312,311200000.0
2008-09-12 14:30:00,70.27,70.322,70.134,70.302,211600000.0
2008-09-12 14:45:00,70.292,70.491,70.292,70.457,207400000.0
2008-09-12 15:00:00,70.462,70.477,70.276,70.285,201000000.0
2008-09-12 15:15:00,70.272,70.438,70.229,70.229,212400000.0
2008-09-12 15:30:00,70.198,70.387,70.164,70.335,209600000.0
2008-09-12 15:45:00,70.315,70.417,70.241,70.241,191400000.0
2008-09-12 16:00:00,70.203,70.459,70.171,70.427,202000000.0
2008-09-12 16:15:00,70.436,70.647,70.411,70.59,194000000.0
2008-09-12 16:30:00,70.553,70.79,70.509,70.78,197600000.0
2008-09-12 16:45:00,70.8,71.211,70.796,71.211,210000000.0
2008-09-12 17:00:00,71.244,71.557,71.155,71.384,198200000.0
2008-09-12 17:15:00,71.412,71.59,71.412,71.447,187800000.0
2008-09-12 17:30:00,71.431,71.431,71.034,71.075,187600000.0
2008-09-12 17:45:00,71.089,71.251,71.082,71.247,185000000.0
2008-09-12 18:00:00,71.263,71.295,71.072,71.102,211200000.0
2008-09-12 18:15:00,71.091,71.311,71.08,71.269,192000000.0
2008-09-12 18:30:00,71.276,71.593,71.259,71.53,191400000.0
2008-09-12 18:45:00,71.518,71.518,71.19,71.204,194400000.0
2008-09-12 19:00:00,71.161,71.41,71.148,71.311,207200000.0
2008-09-12 19:15:00,71.322,71.479,71.322,71.417,213000000.0
2008-09-12 19:30:00,71.436,71.511,71.384,71.453,206800000.0
2008-09-12 19:45:00,71.453,71.634,71.423,71.59,195200000.0
2008-09-12 20:00:00,71.6,71.601,71.495,71.572,201800000.0
2008-09-12 20:15:00,71.576,71.649,71.567,71.635,193600000.0
2008-09-12 20:30:00,71.648,71.848,71.643,71.841,220000000.0
2008-09-12 20:45:00,71.849,71.901,71.754,71.844,186200000.0
2008-09-12 21:00:00,71.836,71.953,71.819,71.93,202800000.0
2008-09-12 21:15:00,71.939,72.058,71.929,71.996,198600000.0
2008-09-12 21:30:00,71.987,71.995,71.934,71.944,206800000.0
2008-09-12 21:45:00,71.961,72.018,71.867,72.003,208200000.0
2008-09-12 22:00:00,72.019,72.059,71.994,71.994,201600000.0
2008-09-12 22:15:00,71.996,72.133,71.969,72.109,195600000.0
2008-09-12 22:30:00,72.1,72.182,72.05,72.146,200000000.0
2008-09-12 22:45:00,72.161,72.161,72.074,72.142,189200000.0
2008-09-14 23:00:00,70.414,70.797,70.414,70.766,181200000.0
2008-09-14 23:15:00,70.781,71.963,70.688,70.898,198600000.0
2008-09-14 23:30:00,70.902,70.928,70.637,70.709,197000000.0
2008-09-14 23:45:00,70.657,70.811,70.592,70.628,197200000.0
2008-09-15 00:00:00,70.698,70.985,70.498,70.931,186400000.0
2008-09-15 00:15:00,70.913,70.913,70.661,70.849,194400000.0
2008-09-15 00:30:00,70.881,70.95,70.744,70.916,196600000.0
2008-09-15 00:45:00,70.906,70.933,70.748,70.917,206600000.0
2008-09-15 01:00:00,70.897,71.175,70.847,71.062,179200000.0
2008-09-15 01:15:00,71.088,71.313,71.05,71.13,199800000.0
2008-09-15 01:30:00,71.104,71.222,71.034,71.102,194400000.0
2008-09-15 01:45:00,71.103,71.152,70.984,70.997,211000000.0
2008-09-15 02:00:00,70.987,71.266,70.888,71.229,211200000.0
2008-09-15 02:15:00,71.235,71.24,70.877,70.908,192800000.0
2008-09-15 02:30:00,70.905,71.332,70.905,71.332,199800000.0
2008-09-15 02:45:00,71.348,71.369,71.096,71.188,179200000.0
2008-09-15 03:00:00,71.171,71.171,70.935,70.957,206600000.0
2008-09-15 03:15:00,70.971,71.145,70.965,71.145,199400000.0
2008-09-15 03:30:00,71.145,71.145,70.922,70.99,194000000.0
2008-09-15 03:45:00,70.986,70.986,70.884,70.969,186400000.0
2008-09-15 04:00:00,70.946,71.014,70.903,70.937,197600000.0
2008-09-15 04:15:00,70.955,71.178,70.951,71.178,189200000.0
2008-09-15 04:30:00,71.15,71.204,70.941,70.957,198200000.0
2008-09-15 04:45:00,70.955,70.955,70.718,70.746,206000000.0
2008-09-15 05:00:00,70.751,70.751,70.597,70.597,188600000.0
2008-09-15 05:15:00,70.585,70.695,70.528,70.609,199800000.0
2008-09-15 05:30:00,70.612,70.858,70.577,70.664,194400000.0
2008-09-15 05:45:00,70.661,70.719,70.621,70.701,201600000.0
2008-09-15 06:00:00,70.686,70.695,70.538,70.631,208400000.0
2008-09-15 06:15:00,70.636,70.695,70.6,70.637,206200000.0
2008-09-15 06:30:00,70.631,70.87,70.558,70.867,199800000.0
2008-09-15 06:45:00,70.834,70.834,70.613,70.798,203000000.0
2008-09-15 07:00:00,70.793,70.898,70.735,70.877,187200000.0
2008-09-15 07:15:00,70.889,70.907,70.732,70.803,219400000.0
2008-09-15 07:30:00,70.809,70.951,70.76,70.861,193600000.0
2008-09-15 07:45:00,70.869,70.889,70.759,70.83,203600000.0
2008-09-15 08:00:00,70.867,70.895,70.774,70.822,195600000.0
2008-09-15 08:15:00,70.838,70.901,70.697,70.901,207600000.0
2008-09-15 08:30:00,70.872,70.872,70.483,70.694,215600000.0
2008-09-15 08:45:00,70.677,70.677,70.155,70.155,204600000.0
2008-09-15 09:00:00,70.151,70.314,70.139,70.197,193800000.0
2008-09-15 09:15:00,70.191,70.254,70.06,70.06,192200000.0
2008-09-15 09:30:00,70.078,70.078,69.845,69.929,191200000.0
2008-09-15 09:45:00,69.925,69.951,69.817,69.942,213400000.0
2008-09-15 10:00:00,69.93,69.93,69.508,69.542,186400000.0
2008-09-15 10:15:00,69.53,69.705,69.44,69.503,187200000.0
2008-09-15 10:30:00,69.501,69.63,69.381,69.472,187200000.0
2008-09-15 10:45:00,69.439,69.543,69.115,69.21,199000000.0
2008-09-15 11:00:00,69.192,69.725,69.169,69.453,210000000.0
2008-09-15 11:15:00,69.461,69.631,69.303,69.332,197800000.0
2008-09-15 11:30:00,69.329,69.428,69.244,69.393,193600000.0
2008-09-15 11:45:00,69.424,69.485,69.257,69.485,200400000.0
2008-09-15 12:00:00,69.505,69.588,69.424,69.496,192800000.0
2008-09-15 12:15:00,69.494,69.516,69.328,69.42,209400000.0
2008-09-15 12:30:00,69.414,69.509,69.322,69.409,212000000.0
2008-09-15 12:45:00,69.421,69.426,69.064,69.145,201600000.0
2008-09-15 13:00:00,69.2,69.215,68.866,68.916,206400000.0
2008-09-15 13:15:00,68.893,69.024,68.727,68.832,211000000.0
2008-09-15 13:30:00,68.819,69.103,68.765,69.035,313000000.0
2008-09-15 13:45:00,69.091,69.345,69.091,69.292,282000000.0
2008-09-15 14:00:00,69.253,69.729,69.142,69.606,372200000.0
2008-09-15 14:15:00,69.611,69.726,69.455,69.612,325600000.0
2008-09-15 14:30:00,69.568,69.752,69.516,69.711,365600000.0
2008-09-15 14:45:00,69.724,69.923,69.676,69.905,267000000.0
2008-09-15 15:00:00,69.884,69.889,69.623,69.654,358000000.0
2008-09-15 15:15:00,69.634,69.76,69.544,69.75,459800000.0
2008-09-15 15:30:00,69.71,69.984,69.67,69.67,610000000.0
2008-09-15 15:45:00,69.628,69.63,69.445,69.542,384800000.0
2008-09-15 16:00:00,69.542,69.749,69.542,69.747,599400000.0
2008-09-15 16:15:00,69.828,70.023,69.742,69.831,442000000.0
2008-09-15 16:30:00,69.848,69.883,69.701,69.701,593600000.0
2008-09-15 16:45:00,69.66,70.182,69.599,70.182,573400000.0
2008-09-15 17:00:00,70.223,70.372,70.194,70.372,623600000.0
2008-09-15 17:15:00,70.357,70.432,70.147,70.147,395600000.0
2008-09-15 17:30:00,70.128,70.167,69.699,69.699,551800000.0
2008-09-15 17:45:00,69.688,69.817,69.581,69.697,611000000.0
2008-09-15 18:00:00,69.641,70.008,69.641,69.914,437600000.0
2008-09-15 18:15:00,69.918,70.065,69.771,69.771,531600000.0
2008-09-15 18:30:00,69.734,69.886,69.664,69.667,739400000.0
2008-09-15 18:45:00,69.695,69.854,69.656,69.742,343200000.0
2008-09-15 19:00:00,69.765,69.783,69.476,69.476,344200000.0
2008-09-15 19:15:00,69.453,69.653,69.453,69.568,289800000.0
2008-09-15 19:30:00,69.565,69.623,69.53,69.563,191400000.0
2008-09-15 19:45:00,69.576,69.576,69.293,69.316,219600000.0
2008-09-15 20:00:00,69.294,69.417,69.211,69.274,256400000.0
2008-09-15 20:15:00,69.285,69.359,69.135,69.21,268600000.0
2008-09-15 20:30:00,69.207,69.222,69.065,69.162,200000000.0
2008-09-15 20:45:00,69.172,69.513,69.165,69.447,224000000.0
2008-09-15 21:00:00,69.416,69.465,69.259,69.458,196000000.0
2008-09-15 21:15:00,69.467,69.475,69.251,69.251,234000000.0
2008-09-15 21:30:00,69.254,69.442,69.254,69.442,201000000.0
2008-09-15 21:45:00,69.522,69.56,69.202,69.248,217200000.0
2008-09-15 22:00:00,69.248,69.249,68.977,69.173,205000000.0
2008-09-15 22:15:00,69.185,69.236,69.098,69.112,209200000.0
2008-09-15 22:30:00,69.107,69.177,69.078,69.132,242400000.0
2008-09-15 22:45:00,69.12,69.12,68.916,68.938,213000000.0
2008-09-15 23:00:00,68.942,68.955,68.891,68.934,233000000.0
2008-09-15 23:15:00,68.936,69.059,68.936,68.978,190200000.0
2008-09-15 23:30:00,68.959,69.113,68.898,68.938,237000000.0
2008-09-15 23:45:00,68.914,68.929,68.666,68.688,203200000.0
2008-09-16 00:00:00,68.682,68.694,68.466,68.545,193000000.0
2008-09-16 00:15:00,68.562,68.783,68.535,68.768,247800000.0
2008-09-16 00:30:00,68.742,68.777,68.488,68.5,217400000.0
2008-09-16 00:45:00,68.492,68.539,68.178,68.216,224400000.0
2008-09-16 01:00:00,68.204,68.23,68.126,68.19,217400000.0
2008-09-16 01:15:00,68.193,68.289,68.185,68.268,207800000.0
2008-09-16 01:30:00,68.261,68.475,68.261,68.389,190800000.0
2008-09-16 01:45:00,68.366,68.386,68.21,68.21,203000000.0
2008-09-16 02:00:00,68.234,68.38,68.151,68.262,210600000.0
2008-09-16 02:15:00,68.268,68.309,68.093,68.096,193600000.0
2008-09-16 02:30:00,68.104,68.11,67.719,67.737,200000000.0
2008-09-16 02:45:00,67.748,68.005,67.582,67.993,180000000.0
2008-09-16 03:00:00,67.989,68.289,67.989,68.164,205800000.0
2008-09-16 03:15:00,68.15,68.241,68.121,68.127,196400000.0
2008-09-16 03:30:00,68.138,68.239,68.114,68.184,193600000.0
2008-09-16 03:45:00,68.16,68.186,68.107,68.11,184600000.0
2008-09-16 04:00:00,68.109,68.122,67.818,67.914,197800000.0
2008-09-16 04:15:00,67.906,67.913,67.76,67.882,191000000.0
2008-09-16 04:30:00,67.86,68.044,67.744,68.034,199000000.0
2008-09-16 04:45:00,68.035,68.048,67.915,67.958,204200000.0
2008-09-16 05:00:00,67.943,68.032,67.932,68.032,190400000.0
2008-09-16 05:15:00,68.031,68.079,67.949,67.978,200800000.0
2008-09-16 05:30:00,67.998,68.011,67.97,67.995,195000000.0
2008-09-16 05:45:00,67.983,67.991,67.781,67.781,202400000.0
2008-09-16 06:00:00,67.737,67.789,67.59,67.731,208400000.0
2008-09-16 06:15:00,67.717,67.874,67.678,67.843,205800000.0
2008-09-16 06:30:00,67.827,67.98,67.805,67.916,192200000.0
2008-09-16 06:45:00,67.89,67.912,67.827,67.906,202400000.0
2008-09-16 07:00:00,67.901,67.901,67.78,67.799,187600000.0
2008-09-16 07:15:00,67.801,67.827,67.76,67.816,219400000.0
2008-09-16 07:30:00,67.784,67.908,67.784,67.908,194400000.0
2008-09-16 07:45:00,67.921,67.935,67.787,67.869,203400000.0
2008-09-16 08:00:00,67.893,67.996,67.804,67.811,194000000.0
2008-09-16 08:15:00,67.813,67.898,67.756,67.874,198400000.0
2008-09-16 08:30:00,67.851,67.896,67.828,67.835,214200000.0
2008-09-16 08:45:00,67.827,67.879,67.455,67.596,207000000.0
2008-09-16 09:00:00,67.607,67.718,67.441,67.442,194400000.0
2008-09-16 09:15:00,67.424,67.437,67.239,67.239,191200000.0
2008-09-16 09:30:00,67.235,67.687,67.218,67.687,192000000.0
2008-09-16 09:45:00,67.689,67.689,67.213,67.349,211600000.0
2008-09-16 10:00:00,67.367,67.685,67.35,67.616,185600000.0
2008-09-16 10:15:00,67.575,67.606,67.402,67.504,186600000.0
2008-09-16 10:30:00,67.504,67.518,67.393,67.454,186600000.0
2008-09-16 10:45:00,67.44,67.521,67.372,67.423,198600000.0
2008-09-16 11:00:00,67.441,67.658,67.431,67.605,210000000.0
2008-09-16 11:15:00,67.592,67.847,67.534,67.841,208000000.0
2008-09-16 11:30:00,67.847,68.124,67.836,68.124,193400000.0
2008-09-16 11:45:00,68.148,68.262,68.12,68.166,201600000.0
2008-09-16 12:00:00,68.169,68.18,67.825,67.825,191800000.0
2008-09-16 12:15:00,67.825,68.294,67.825,68.038,209600000.0
2008-09-16 12:30:00,68.019,68.052,67.872,67.959,210000000.0
2008-09-16 12:45:00,67.959,67.98,67.869,67.869,202000000.0
2008-09-16 13:00:00,67.887,67.961,67.731,67.731,206200000.0
2008-09-16 13:15:00,67.768,67.802,67.592,67.706,210400000.0
2008-09-16 13:30:00,67.688,67.776,67.629,67.636,312200000.0
2008-09-16 13:45:00,67.626,67.998,67.6,67.971,283000000.0
2008-09-16 14:00:00,67.965,68.153,67.894,68.118,372800000.0
2008-09-16 14:15:00,68.141,68.248,67.966,68.073,325600000.0
2008-09-16 14:30:00,68.03,68.073,67.504,67.812,367800000.0
2008-09-16 14:45:00,67.815,68.028,67.64,67.673,269600000.0
2008-09-16 15:00:00,67.695,67.857,67.695,67.83,359800000.0
2008-09-16 15:15:00,67.837,67.935,67.744,67.834,458600000.0
2008-09-16 15:30:00,67.766,68.218,67.753,68.115,608800000.0
2008-09-16 15:45:00,68.143,68.343,68.044,68.124,383800000.0
2008-09-16 16:00:00,68.133,68.412,68.125,68.412,603400000.0
2008-09-16 16:15:00,68.434,68.493,68.203,68.376,442200000.0
2008-09-16 16:30:00,68.396,68.509,68.274,68.403,593200000.0
2008-09-16 16:45:00,68.404,69.023,68.243,68.723,573400000.0
2008-09-16 17:00:00,68.683,68.884,68.66,68.752,626600000.0
2008-09-16 17:15:00,68.746,68.746,68.529,68.662,393200000.0
2008-09-16 17:30:00,68.68,68.973,68.68,68.875,550400000.0
2008-09-16 17:45:00,68.891,69.147,68.858,69.142,611600000.0
2008-09-16 18:00:00,69.158,69.282,69.042,69.067,437600000.0
2008-09-16 18:15:00,69.099,69.191,68.946,69.144,531200000.0
2008-09-16 18:30:00,69.137,69.228,69.127,69.158,741400000.0
2008-09-16 18:45:00,69.149,69.209,69.108,69.18,341600000.0
2008-09-16 19:00:00,69.203,69.294,69.131,69.294,347200000.0
2008-09-16 19:15:00,69.292,69.412,69.284,69.36,290000000.0
2008-09-16 19:30:00,69.354,69.387,69.164,69.196,193200000.0
2008-09-16 19:45:00,69.214,69.388,69.201,69.381,220000000.0
2008-09-16 20:00:00,69.386,69.391,68.587,68.587,262600000.0
2008-09-16 20:15:00,68.416,68.785,68.219,68.74,267000000.0
2008-09-16 20:30:00,68.765,69.66,68.645,69.26,203000000.0
2008-09-16 20:45:00,69.278,69.891,69.278,69.823,224200000.0
2008-09-16 21:00:00,69.808,69.808,69.649,69.741,190800000.0
2008-09-16 21:15:00,69.752,69.995,69.687,69.706,238600000.0
2008-09-16 21:30:00,69.702,69.702,69.569,69.611,211200000.0
2008-09-16 21:45:00,69.654,69.84,69.641,69.779,217400000.0
2008-09-16 22:00:00,69.793,70.411,69.793,70.274,205600000.0
2008-09-16 22:15:00,70.269,70.443,70.253,70.427,209000000.0
2008-09-16 22:30:00,70.431,70.44,70.022,70.098,243800000.0
2008-09-16 22:45:00,70.064,70.064,69.707,69.767,203000000.0
2008-09-16 23:00:00,69.788,69.811,69.516,69.58,233800000.0
2008-09-16 23:15:00,69.605,69.887,69.601,69.797,196000000.0
2008-09-16 23:30:00,69.796,69.814,69.103,69.123,236600000.0
2008-09-16 23:45:00,69.067,69.369,68.908,69.314,203400000.0
2008-09-17 00:00:00,69.298,69.386,69.213,69.288,194200000.0
2008-09-17 00:15:00,69.281,69.281,69.001,69.084,247200000.0
2008-09-17 00:30:00,69.092,69.115,68.988,69.02,219600000.0
2008-09-17 00:45:00,69.023,69.36,69.023,69.335,224800000.0
2008-09-17 01:00:00,69.332,69.598,69.332,69.43,218400000.0
2008-09-17 01:15:00,69.42,69.794,69.377,69.729,208400000.0
2008-09-17 01:30:00,69.733,70.162,69.733,70.11,193600000.0
2008-09-17 01:45:00,70.111,70.288,70.057,70.28,201400000.0
2008-09-17 02:00:00,70.284,70.887,70.259,70.882,209800000.0
2008-09-17 02:15:00,70.901,71.054,70.664,70.672,193400000.0
2008-09-17 02:30:00,70.677,70.734,70.639,70.69,201200000.0
2008-09-17 02:45:00,70.678,70.686,70.27,70.419,178800000.0
2008-09-17 03:00:00,70.432,70.689,70.432,70.544,206400000.0
2008-09-17 03:15:00,70.525,70.528,70.328,70.343,199000000.0
2008-09-17 03:30:00,70.351,70.367,70.278,70.321,193400000.0
2008-09-17 03:45:00,70.297,70.392,70.294,70.366,186000000.0
2008-09-17 04:00:00,70.372,70.707,70.371,70.589,196600000.0
2008-09-17 04:15:00,70.595,70.595,70.445,70.465,195600000.0
2008-09-17 04:30:00,70.458,70.469,70.239,70.364,198000000.0
2008-09-17 04:45:00,70.375,70.384,70.248,70.248,204000000.0
2008-09-17 05:00:00,70.221,70.283,69.908,69.997,186400000.0
2008-09-17 05:15:00,69.99,70.012,69.468,69.545,200400000.0
2008-09-17 05:30:00,69.578,69.832,69.578,69.832,194800000.0
2008-09-17 05:45:00,69.848,69.851,69.599,69.687,200200000.0
2008-09-17 06:00:00,69.697,69.785,69.613,69.672,208200000.0
2008-09-17 06:15:00,69.673,69.757,69.649,69.737,205800000.0
2008-09-17 06:30:00,69.724,69.729,69.657,69.729,192800000.0
2008-09-17 06:45:00,69.704,70.022,69.681,70.022,203200000.0
2008-09-17 07:00:00,70.035,70.056,69.875,69.884,186000000.0
2008-09-17 07:15:00,69.888,69.921,69.722,69.736,219800000.0
2008-09-17 07:30:00,69.742,69.968,69.728,69.968,193400000.0
2008-09-17 07:45:00,69.964,70.222,69.939,70.175,203200000.0
2008-09-17 08:00:00,70.187,70.362,70.172,70.317,194400000.0
2008-09-17 08:15:00,70.318,70.493,70.226,70.493,198000000.0
2008-09-17 08:30:00,70.526,70.582,70.108,70.188,214400000.0
2008-09-17 08:45:00,70.213,70.507,70.047,70.507,206600000.0
2008-09-17 09:00:00,70.556,70.556,70.175,70.175,195000000.0
2008-09-17 09:15:00,70.16,70.378,70.16,70.236,192400000.0
2008-09-17 09:30:00,70.232,70.249,69.781,69.795,192000000.0
2008-09-17 09:45:00,69.775,69.845,69.359,69.537,211000000.0
2008-09-17 10:00:00,69.53,69.899,69.51,69.899,185800000.0
2008-09-17 10:15:00,69.907,70.015,69.689,69.722,187600000.0
2008-09-17 10:30:00,69.699,69.785,69.592,69.643,188400000.0
2008-09-17 10:45:00,69.632,69.809,69.421,69.543,198800000.0
2008-09-17 11:00:00,69.529,69.561,69.444,69.551,208400000.0
2008-09-17 11:15:00,69.558,69.713,69.555,69.649,198600000.0
2008-09-17 11:30:00,69.653,69.666,69.407,69.409,188600000.0
2008-09-17 11:45:00,69.436,69.621,69.315,69.605,202000000.0
2008-09-17 12:00:00,69.618,69.621,69.429,69.442,192800000.0
2008-09-17 12:15:00,69.471,69.596,69.396,69.596,208400000.0
2008-09-17 12:30:00,69.58,69.66,69.549,69.559,211200000.0
2008-09-17 12:45:00,69.577,69.662,69.509,69.646,202400000.0
2008-09-17 13:00:00,69.649,69.83,69.649,69.791,206800000.0
2008-09-17 13:15:00,69.795,69.809,69.582,69.659,210800000.0
2008-09-17 13:30:00,69.618,69.639,69.496,69.496,311800000.0
2008-09-17 13:45:00,69.49,69.635,69.482,69.623,281400000.0
2008-09-17 14:00:00,69.62,69.652,69.542,69.583,371400000.0
2008-09-17 14:15:00,69.589,69.592,69.228,69.228,327200000.0
2008-09-17 14:30:00,69.205,69.346,69.03,69.088,367600000.0
2008-09-17 14:45:00,69.108,69.369,69.096,69.189,270800000.0
2008-09-17 15:00:00,69.173,69.201,69.042,69.042,360000000.0
2008-09-17 15:15:00,69.006,69.069,68.775,68.846,459800000.0
2008-09-17 15:30:00,68.773,69.316,68.624,69.219,610200000.0
2008-09-17 15:45:00,69.202,69.202,68.957,69.053,385200000.0
2008-09-17 16:00:00,69.047,69.206,69.0,69.169,601600000.0
2008-09-17 16:15:00,69.15,69.18,68.74,68.74,441600000.0
2008-09-17 16:30:00,68.728,68.88,68.633,68.88,594000000.0
2008-09-17 16:45:00,68.882,68.95,68.81,68.897,572400000.0
2008-09-17 17:00:00,68.904,68.946,68.55,68.8,626400000.0
2008-09-17 17:15:00,68.779,68.816,68.448,68.49,395000000.0
2008-09-17 17:30:00,68.511,68.709,68.433,68.664,553600000.0
2008-09-17 17:45:00,68.677,68.704,68.335,68.411,614000000.0
2008-09-17 18:00:00,68.389,68.413,68.252,68.373,436600000.0
2008-09-17 18:15:00,68.391,68.431,68.217,68.224,531400000.0
2008-09-17 18:30:00,68.234,68.519,68.223,68.519,740800000.0
2008-09-17 18:45:00,68.516,68.791,68.478,68.615,343600000.0
2008-09-17 19:00:00,68.63,69.023,68.605,68.95,344800000.0
2008-09-17 19:15:00,68.934,69.144,68.914,69.144,288200000.0
2008-09-17 19:30:00,69.173,69.475,69.098,69.452,194400000.0
2008-09-17 19:45:00,69.435,69.487,69.317,69.411,218400000.0
2008-09-17 20:00:00,69.404,69.522,69.306,69.352,255200000.0
2008-09-17 20:15:00,69.351,69.923,69.347,69.853,268200000.0
2008-09-17 20:30:00,69.881,70.116,69.871,70.08,202600000.0
2008-09-17 20:45:00,70.068,70.294,70.054,70.294,224000000.0
2008-09-17 21:00:00,70.268,70.268,69.794,69.892,197600000.0
2008-09-17 21:15:00,69.89,69.947,69.629,69.892,234400000.0
2008-09-17 21:30:00,69.865,69.873,69.549,69.578,201000000.0
2008-09-17 21:45:00,69.584,69.684,69.522,69.522,217200000.0
2008-09-17 22:00:00,69.477,69.626,69.448,69.456,205400000.0
2008-09-17 22:15:00,69.464,69.484,69.315,69.315,207800000.0
2008-09-17 22:30:00,69.294,69.433,69.27,69.342,242000000.0
2008-09-17 22:45:00,69.341,69.345,69.033,69.113,203200000.0
2008-09-17 23:00:00,69.083,69.083,68.419,68.524,234000000.0
2008-09-17 23:15:00,68.544,68.648,68.34,68.34,190800000.0
2008-09-17 23:30:00,68.354,68.69,68.343,68.585,236200000.0
2008-09-17 23:45:00,68.595,68.656,68.516,68.617,203200000.0
2008-09-18 00:00:00,68.651,69.001,68.651,68.812,193800000.0
2008-09-18 00:15:00,68.795,68.997,68.738,68.747,248800000.0
2008-09-18 00:30:00,68.764,68.831,68.743,68.822,216800000.0
2008-09-18 00:45:00,68.813,68.96,68.813,68.911,222800000.0
2008-09-18 01:00:00,68.902,68.902,68.806,68.876,218000000.0
2008-09-18 01:15:00,68.887,68.887,68.741,68.758,208200000.0
2008-09-18 01:30:00,68.754,69.006,68.733,69.006,190400000.0
2008-09-18 01:45:00,68.981,68.981,68.808,68.858,203000000.0
2008-09-18 02:00:00,68.862,69.044,68.842,69.044,211600000.0
2008-09-18 02:15:00,69.047,69.452,69.007,69.434,192800000.0
2008-09-18 02:30:00,69.434,69.694,69.434,69.654,200200000.0
2008-09-18 02:45:00,69.641,69.768,69.422,69.471,178000000.0
2008-09-18 03:00:00,69.46,69.534,69.378,69.397,206800000.0
2008-09-18 03:15:00,69.373,69.408,69.249,69.314,198200000.0
2008-09-18 03:30:00,69.327,69.494,69.327,69.413,193400000.0
2008-09-18 03:45:00,69.42,69.433,69.309,69.421,185000000.0
2008-09-18 04:00:00,69.432,69.478,69.276,69.29,198400000.0
2008-09-18 04:15:00,69.297,69.35,69.125,69.162,203200000.0
2008-09-18 04:30:00,69.165,69.401,69.031,69.392,199200000.0
2008-09-18 04:45:00,69.383,69.486,69.344,69.476,203600000.0
2008-09-18 05:00:00,69.482,69.489,69.389,69.442,190000000.0
2008-09-18 05:15:00,69.442,69.567,69.382,69.551,198200000.0
2008-09-18 05:30:00,69.564,69.619,69.517,69.596,195200000.0
2008-09-18 05:45:00,69.591,69.591,69.249,69.358,200400000.0
2008-09-18 06:00:00,69.344,69.385,69.189,69.377,206800000.0
2008-09-18 06:15:00,69.366,69.487,69.357,69.366,206600000.0
2008-09-18 06:30:00,69.353,69.361,69.255,69.32,194000000.0
2008-09-18 06:45:00,69.326,69.454,69.311,69.425,203600000.0
2008-09-18 07:00:00,69.441,69.501,69.342,69.501,187800000.0
2008-09-18 07:15:00,69.503,69.629,69.503,69.618,218600000.0
2008-09-18 07:30:00,69.603,69.612,69.481,69.571,193400000.0
2008-09-18 07:45:00,69.588,69.682,69.588,69.627,200800000.0
2008-09-18 08:00:00,69.631,69.961,69.623,69.948,195600000.0
2008-09-18 08:15:00,69.932,70.176,69.859,70.174,198600000.0
2008-09-18 08:30:00,70.22,70.237,69.874,69.994,214000000.0
2008-09-18 08:45:00,69.988,70.019,69.804,69.847,207200000.0
2008-09-18 09:00:00,69.911,70.513,69.911,70.089,194600000.0
2008-09-18 09:15:00,70.129,70.546,70.105,70.525,191400000.0
2008-09-18 09:30:00,70.504,70.559,70.322,70.551,192400000.0
2008-09-18 09:45:00,70.572,70.977,70.571,70.82,210600000.0
2008-09-18 10:00:00,70.796,70.809,70.527,70.684,186800000.0
2008-09-18 10:15:00,70.707,70.956,70.687,70.78,188400000.0
2008-09-18 10:30:00,70.737,70.858,70.705,70.795,186600000.0
2008-09-18 10:45:00,70.817,70.857,70.517,70.612,197000000.0
2008-09-18 11:00:00,70.623,70.623,70.28,70.464,209800000.0
2008-09-18 11:15:00,70.446,70.488,70.264,70.47,198600000.0
2008-09-18 11:30:00,70.475,70.654,70.389,70.654,187200000.0
2008-09-18 11:45:00,70.669,70.86,70.669,70.815,201600000.0
2008-09-18 12:00:00,70.808,70.832,70.711,70.745,190200000.0
2008-09-18 12:15:00,70.758,70.879,70.594,70.876,209600000.0
2008-09-18 12:30:00,70.854,71.012,70.822,70.829,210600000.0
2008-09-18 12:45:00,70.813,70.943,70.724,70.917,202000000.0
2008-09-18 13:00:00,70.921,70.985,70.88,70.892,206400000.0
2008-09-18 13:15:00,70.883,70.923,70.685,70.782,211600000.0
2008-09-18 13:30:00,70.777,70.777,70.654,70.735,311800000.0
2008-09-18 13:45:00,70.741,71.008,70.717,70.922,283400000.0
2008-09-18 14:00:00,70.914,70.938,70.716,70.821,373200000.0
2008-09-18 14:15:00,70.819,70.896,70.771,70.887,325200000.0
2008-09-18 14:30:00,70.909,70.957,70.78,70.845,367400000.0
2008-09-18 14:45:00,70.837,70.837,70.679,70.679,269600000.0
2008-09-18 15:00:00,70.694,70.773,70.522,70.539,360000000.0
2008-09-18 15:15:00,70.574,70.665,70.537,70.652,459600000.0
2008-09-18 15:30:00,70.572,70.873,70.572,70.845,608200000.0
2008-09-18 15:45:00,70.838,71.126,70.789,71.026,386200000.0
2008-09-18 16:00:00,71.031,71.081,70.848,70.852,602400000.0
2008-09-18 16:15:00,70.848,70.848,70.673,70.685,443200000.0
2008-09-18 16:30:00,70.631,70.758,70.621,70.751,594200000.0
2008-09-18 16:45:00,70.735,70.824,70.239,70.33,572600000.0
2008-09-18 17:00:00,70.38,70.503,70.211,70.244,627800000.0
2008-09-18 17:15:00,70.211,70.211,69.886,70.005,396400000.0
2008-09-18 17:30:00,70.024,70.108,69.984,70.087,552600000.0
2008-09-18 17:45:00,70.09,70.36,70.066,70.354,613400000.0
2008-09-18 18:00:00,70.349,70.349,70.15,70.209,438400000.0
2008-09-18 18:15:00,70.21,70.286,70.128,70.148,531600000.0
2008-09-18 18:30:00,70.142,70.195,70.003,70.128,738800000.0
2008-09-18 18:45:00,70.102,70.138,69.887,70.036,342200000.0
2008-09-18 19:00:00,70.027,70.404,70.027,70.249,345600000.0
2008-09-18 19:15:00,70.246,70.422,70.198,70.259,289800000.0
2008-09-18 19:30:00,70.283,70.629,70.279,70.424,192400000.0
2008-09-18 19:45:00,70.421,70.556,70.383,70.496,219200000.0
2008-09-18 20:00:00,70.494,70.494,70.214,70.381,255400000.0
2008-09-18 20:15:00,70.361,70.474,70.264,70.431,270000000.0
2008-09-18 20:30:00,70.418,70.545,70.411,70.477,202600000.0
2008-09-18 20:45:00,70.488,70.668,70.468,70.654,224200000.0
2008-09-18 21:00:00,70.652,71.012,70.63,70.829,191600000.0
2008-09-18 21:15:00,70.841,71.082,70.736,71.014,234600000.0
2008-09-18 21:30:00,71.023,71.197,70.998,71.191,200800000.0
2008-09-18 21:45:00,71.187,71.339,71.175,71.175,215800000.0
2008-09-18 22:00:00,71.199,71.311,71.13,71.132,204200000.0
2008-09-18 22:15:00,71.207,71.264,71.008,71.155,208800000.0
2008-09-18 22:30:00,71.146,71.233,71.093,71.211,243400000.0
2008-09-18 22:45:00,71.202,71.352,71.178,71.295,203400000.0
2008-09-18 23:00:00,71.321,71.419,71.311,71.375,232800000.0
2008-09-18 23:15:00,71.375,71.38,71.047,71.123,189800000.0
2008-09-18 23:30:00,71.118,71.164,71.028,71.164,236600000.0
2008-09-18 23:45:00,71.213,71.245,71.037,71.113,204000000.0
2008-09-19 00:00:00,71.103,71.233,71.086,71.217,193600000.0
2008-09-19 00:15:00,71.215,71.244,71.079,71.093,247200000.0
2008-09-19 00:30:00,71.089,71.265,71.07,71.251,217400000.0
2008-09-19 00:45:00,71.193,71.193,71.039,71.039,224000000.0
2008-09-19 01:00:00,71.001,71.071,70.979,71.027,217800000.0
2008-09-19 01:15:00,71.027,71.041,70.944,71.041,208800000.0
2008-09-19 01:30:00,71.052,71.39,71.051,71.281,197600000.0
2008-09-19 01:45:00,71.297,71.381,71.238,71.343,202600000.0
2008-09-19 02:00:00,71.342,71.35,71.261,71.27,211200000.0
2008-09-19 02:15:00,71.278,71.357,71.165,71.299,193600000.0
2008-09-19 02:30:00,71.319,71.347,71.151,71.296,199800000.0
2008-09-19 02:45:00,71.267,71.342,71.134,71.274,179400000.0
2008-09-19 03:00:00,71.297,71.368,71.229,71.238,206400000.0
2008-09-19 03:15:00,71.249,71.374,71.203,71.228,199000000.0
2008-09-19 03:30:00,71.23,71.352,71.133,71.352,192600000.0
2008-09-19 03:45:00,71.358,71.598,71.354,71.497,186800000.0
2008-09-19 04:00:00,71.47,71.869,71.47,71.74,197600000.0
2008-09-19 04:15:00,71.721,71.899,71.684,71.733,193400000.0
2008-09-19 04:30:00,71.719,71.834,71.672,71.766,198400000.0
2008-09-19 04:45:00,71.758,71.783,71.539,71.542,204800000.0
2008-09-19 05:00:00,71.552,71.725,71.546,71.631,188800000.0
2008-09-19 05:15:00,71.637,71.795,71.561,71.795,199800000.0
2008-09-19 05:30:00,71.815,72.188,71.742,72.179,200800000.0
2008-09-19 05:45:00,72.192,72.241,72.12,72.209,201000000.0
2008-09-19 06:00:00,72.198,72.217,72.013,72.032,207800000.0
2008-09-19 06:15:00,71.986,71.986,71.781,71.793,206200000.0
2008-09-19 06:30:00,71.78,71.862,71.666,71.862,193800000.0
2008-09-19 06:45:00,71.853,71.923,71.801,71.923,202400000.0
2008-09-19 07:00:00,71.908,72.099,71.908,72.099,188400000.0
2008-09-19 07:15:00,72.091,72.154,72.076,72.093,219600000.0
2008-09-19 07:30:00,72.091,72.103,71.945,72.051,194000000.0
2008-09-19 07:45:00,72.055,72.151,72.043,72.072,204000000.0
2008-09-19 08:00:00,72.07,72.161,72.006,72.1,195000000.0
2008-09-19 08:15:00,72.106,72.19,72.072,72.112,198400000.0
2008-09-19 08:30:00,72.084,72.164,72.049,72.067,214800000.0
2008-09-19 08:45:00,72.066,72.22,71.962,72.21,208000000.0
2008-09-19 09:00:00,72.218,72.326,72.139,72.312,196000000.0
2008-09-19 09:15:00,72.336,72.443,72.162,72.425,192400000.0
2008-09-19 09:30:00,72.408,72.421,72.27,72.396,192600000.0
2008-09-19 09:45:00,72.398,72.472,72.311,72.411,212000000.0
2008-09-19 10:00:00,72.428,72.53,72.425,72.498,185600000.0
2008-09-19 10:15:00,72.497,72.585,72.496,72.543,187000000.0
2008-09-19 10:30:00,72.56,72.641,72.473,72.49,185400000.0
2008-09-19 10:45:00,72.477,72.478,72.268,72.443,198000000.0
2008-09-19 11:00:00,72.444,72.446,72.17,72.366,210200000.0
2008-09-19 11:15:00,72.354,72.453,72.315,72.326,196600000.0
2008-09-19 11:30:00,72.299,72.36,72.192,72.237,187400000.0
2008-09-19 11:45:00,72.26,72.506,72.232,72.374,201400000.0
2008-09-19 12:00:00,72.394,72.534,72.389,72.457,191600000.0
2008-09-19 12:15:00,72.457,72.528,72.325,72.346,210200000.0
2008-09-19 12:30:00,72.334,72.475,72.286,72.428,212400000.0
2008-09-19 12:45:00,72.42,72.529,72.368,72.509,202200000.0
2008-09-19 13:00:00,72.525,72.705,72.42,72.69,205800000.0
2008-09-19 13:15:00,72.697,72.726,72.582,72.704,212000000.0
2008-09-19 13:30:00,72.745,73.021,72.744,72.792,312600000.0
2008-09-19 13:45:00,72.789,72.823,72.702,72.795,283200000.0
2008-09-19 14:00:00,72.784,72.959,72.75,72.798,372400000.0
2008-09-19 14:15:00,72.834,73.028,72.834,72.9,325600000.0
2008-09-19 14:30:00,72.951,73.592,72.925,73.551,367400000.0
2008-09-19 14:45:00,73.559,73.888,73.545,73.867,269000000.0
2008-09-19 15:00:00,73.803,73.803,73.496,73.526,360400000.0
2008-09-19 15:15:00,73.511,73.961,73.503,73.959,457800000.0
2008-09-19 15:30:00,73.899,74.082,73.736,74.082,608800000.0
2008-09-19 15:45:00,74.088,74.088,73.659,73.659,386200000.0
2008-09-19 16:00:00,73.626,73.665,73.471,73.484,600600000.0
2008-09-19 16:15:00,73.487,73.731,73.292,73.299,440200000.0
2008-09-19 16:30:00,73.289,73.419,73.056,73.378,593800000.0
2008-09-19 16:45:00,73.351,73.351,73.081,73.09,573000000.0
2008-09-19 17:00:00,73.105,73.56,73.105,73.438,627400000.0
2008-09-19 17:15:00,73.435,73.483,73.299,73.345,394400000.0
2008-09-19 17:30:00,73.334,73.569,73.299,73.522,551000000.0
2008-09-19 17:45:00,73.518,73.608,73.507,73.536,612800000.0
2008-09-19 18:00:00,73.522,73.526,73.396,73.465,438200000.0
2008-09-19 18:15:00,73.494,73.715,73.494,73.708,531600000.0
2008-09-19 18:30:00,73.701,73.807,73.647,73.676,741400000.0
2008-09-19 18:45:00,73.68,73.712,73.331,73.331,342400000.0
2008-09-19 19:00:00,73.324,73.419,73.228,73.419,344000000.0
2008-09-19 19:15:00,73.402,73.586,73.402,73.585,290400000.0
2008-09-19 19:30:00,73.57,73.598,73.321,73.334,191800000.0
2008-09-19 19:45:00,73.391,73.523,73.389,73.515,222800000.0
2008-09-19 20:00:00,73.516,73.541,73.382,73.469,254800000.0
2008-09-19 20:15:00,73.471,73.555,73.391,73.555,269200000.0
2008-09-19 20:30:00,73.584,73.605,73.468,73.566,204000000.0
2008-09-19 20:45:00,73.556,73.556,73.471,73.498,224000000.0
2008-09-19 21:00:00,73.501,73.588,73.431,73.581,198200000.0
2008-09-19 21:15:00,73.585,73.657,73.486,73.591,234600000.0
2008-09-19 21:30:00,73.611,73.744,73.58,73.739,202400000.0
2008-09-19 21:45:00,73.743,73.86,73.71,73.839,217400000.0
2008-09-19 22:00:00,73.837,73.837,73.72,73.817,205600000.0
2008-09-19 22:15:00,73.813,73.943,73.809,73.937,209000000.0
2008-09-19 22:30:00,73.932,73.977,73.876,73.965,243000000.0
2008-09-19 22:45:00,73.964,73.981,73.719,73.872,203200000.0
2008-09-21 23:00:00,73.683,73.759,73.426,73.671,234600000.0
2008-09-21 23:15:00,73.713,73.799,73.629,73.791,190800000.0
2008-09-21 23:30:00,73.811,73.855,73.736,73.737,235600000.0
2008-09-21 23:45:00,73.762,73.769,73.638,73.654,202600000.0
2008-09-22 00:00:00,73.676,73.831,73.661,73.798,194000000.0
2008-09-22 00:15:00,73.793,73.793,73.108,73.142,248400000.0
2008-09-22 00:30:00,73.146,73.31,73.12,73.232,217000000.0
2008-09-22 00:45:00,73.199,73.22,72.886,72.893,224000000.0
2008-09-22 01:00:00,72.878,72.992,72.753,72.759,218000000.0
2008-09-22 01:15:00,72.777,73.023,72.68,73.021,208800000.0
2008-09-22 01:30:00,73.026,73.077,72.89,73.077,191200000.0
2008-09-22 01:45:00,73.102,73.293,73.076,73.293,204200000.0
2008-09-22 02:00:00,73.313,73.32,73.147,73.265,212000000.0
2008-09-22 02:15:00,73.273,73.514,73.273,73.464,193600000.0
2008-09-22 02:30:00,73.467,73.49,73.411,73.474,200400000.0
2008-09-22 02:45:00,73.48,73.609,73.401,73.432,179200000.0
2008-09-22 03:00:00,73.407,73.538,73.164,73.164,206200000.0
2008-09-22 03:15:00,73.157,73.206,72.989,73.031,198400000.0
2008-09-22 03:30:00,73.035,73.275,73.035,73.234,193600000.0
2008-09-22 03:45:00,73.256,73.325,73.237,73.268,186000000.0
2008-09-22 04:00:00,73.265,73.406,73.242,73.264,198200000.0
2008-09-22 04:15:00,73.28,73.284,73.153,73.189,188600000.0
2008-09-22 04:30:00,73.197,73.249,73.117,73.228,198800000.0
2008-09-22 04:45:00,73.235,73.334,73.229,73.312,206400000.0
2008-09-22 05:00:00,73.296,73.346,73.274,73.346,189000000.0
2008-09-22 05:15:00,73.329,73.407,73.283,73.293,200400000.0
2008-09-22 05:30:00,73.28,73.36,73.256,73.273,200000000.0
2008-09-22 05:45:00,73.281,73.281,73.133,73.194,201600000.0
2008-09-22 06:00:00,73.188,73.232,73.115,73.213,207200000.0
2008-09-22 06:15:00,73.194,73.255,73.129,73.247,205000000.0
2008-09-22 06:30:00,73.259,73.333,73.222,73.333,199800000.0
2008-09-22 06:45:00,73.316,73.359,73.04,73.048,202000000.0
2008-09-22 07:00:00,73.061,73.145,72.991,73.139,186000000.0
2008-09-22 07:15:00,73.147,73.162,72.961,72.99,221000000.0
2008-09-22 07:30:00,72.976,73.134,72.97,73.134,193600000.0
2008-09-22 07:45:00,73.11,73.165,73.021,73.037,203200000.0
2008-09-22 08:00:00,73.051,73.051,72.919,72.956,195800000.0
2008-09-22 08:15:00,72.963,73.002,72.801,72.801,199000000.0
2008-09-22 08:30:00,72.834,72.962,72.804,72.899,215400000.0
2008-09-22 08:45:00,72.878,73.179,72.822,73.179,206800000.0
2008-09-22 09:00:00,73.189,73.216,73.006,73.039,194600000.0
2008-09-22 09:15:00,73.047,73.059,72.955,73.024,192000000.0
2008-09-22 09:30:00,73.041,73.043,72.926,73.02,191200000.0
2008-09-22 09:45:00,73.039,73.132,72.882,72.921,209400000.0
2008-09-22 10:00:00,72.879,73.054,72.879,72.993,190800000.0
2008-09-22 10:15:00,73.0,73.085,72.908,73.085,187000000.0
2008-09-22 10:30:00,73.082,73.313,73.082,73.154,187000000.0
2008-09-22 10:45:00,73.134,73.393,73.134,73.387,199200000.0
2008-09-22 11:00:00,73.392,73.405,73.234,73.363,210000000.0
2008-09-22 11:15:00,73.357,73.363,73.239,73.345,199600000.0
2008-09-22 11:30:00,73.362,73.385,73.136,73.201,187000000.0
2008-09-22 11:45:00,73.193,73.243,72.949,72.949,202400000.0
2008-09-22 12:00:00,72.931,73.219,72.878,73.19,192400000.0
2008-09-22 12:15:00,73.185,73.201,73.059,73.123,209200000.0
2008-09-22 12:30:00,73.111,73.211,72.987,73.017,209400000.0
2008-09-22 12:45:00,73.004,73.093,72.981,73.023,201800000.0
2008-09-22 13:00:00,73.004,73.189,73.0,73.158,206400000.0
2008-09-22 13:15:00,73.192,73.33,73.176,73.324,211600000.0
2008-09-22 13:30:00,73.335,73.442,73.295,73.349,312200000.0
2008-09-22 13:45:00,73.353,73.462,73.266,73.274,281000000.0
2008-09-22 14:00:00,73.296,73.346,73.213,73.28,372000000.0
2008-09-22 14:15:00,73.264,73.372,73.137,73.296,326200000.0
2008-09-22 14:30:00,73.3,73.505,73.214,73.503,366600000.0
2008-09-22 14:45:00,73.517,73.567,73.464,73.519,269600000.0
2008-09-22 15:00:00,73.524,73.738,73.524,73.682,360600000.0
2008-09-22 15:15:00,73.684,73.816,73.581,73.796,457800000.0
2008-09-22 15:30:00,73.721,73.853,73.577,73.635,610000000.0
2008-09-22 15:45:00,73.62,73.748,73.546,73.609,386600000.0
2008-09-22 16:00:00,73.632,73.816,73.595,73.776,602800000.0
2008-09-22 16:15:00,73.78,73.818,73.652,73.79,439600000.0
2008-09-22 16:30:00,73.79,74.072,73.758,74.072,592600000.0
2008-09-22 16:45:00,74.091,74.094,73.893,73.907,571600000.0
2008-09-22 17:00:00,73.922,73.974,73.792,73.85,627000000.0
2008-09-22 17:15:00,73.838,73.844,73.726,73.736,396000000.0
2008-09-22 17:30:00,73.714,73.723,73.524,73.597,550800000.0
2008-09-22 17:45:00,73.591,73.748,73.578,73.733,611800000.0
2008-09-22 18:00:00,73.724,73.727,73.567,73.588,439000000.0
2008-09-22 18:15:00,73.587,73.587,73.428,73.482,533000000.0
2008-09-22 18:30:00,73.49,73.536,73.357,73.357,738800000.0
2008-09-22 18:45:00,73.35,73.429,73.285,73.355,342200000.0
2008-09-22 19:00:00,73.331,73.339,73.204,73.266,345400000.0
2008-09-22 19:15:00,73.259,73.442,73.236,73.35,289000000.0
2008-09-22 19:30:00,73.331,73.488,73.256,73.323,192000000.0
2008-09-22 19:45:00,73.321,73.541,73.313,73.45,219000000.0
2008-09-22 20:00:00,73.442,73.47,73.184,73.281,257200000.0
2008-09-22 20:15:00,73.3,73.369,73.229,73.326,268200000.0
2008-09-22 20:30:00,73.373,73.492,73.073,73.073,202600000.0
2008-09-22 20:45:00,73.091,73.138,73.036,73.076,226800000.0
2008-09-22 21:00:00,73.052,73.13,72.992,73.098,195600000.0
2008-09-22 21:15:00,73.112,73.218,73.004,73.051,235200000.0
2008-09-22 21:30:00,73.037,73.085,72.932,73.022,202600000.0
2008-09-22 21:45:00,73.032,73.039,72.777,72.829,217000000.0
2008-09-22 22:00:00,72.828,72.858,72.78,72.808,204000000.0
2008-09-22 22:15:00,72.793,72.815,72.669,72.737,210400000.0
2008-09-22 22:30:00,72.701,72.787,72.672,72.704,242400000.0
2008-09-22 22:45:00,72.713,72.766,72.573,72.591,203000000.0
2008-09-22 23:00:00,72.6,72.6,72.497,72.497,232800000.0
2008-09-22 23:15:00,72.48,72.638,72.475,72.578,189800000.0
2008-09-22 23:30:00,72.596,72.663,72.56,72.642,237200000.0
2008-09-22 23:45:00,72.637,72.656,72.554,72.631,189800000.0
2008-09-23 00:00:00,72.625,72.663,72.6,72.642,196600000.0
2008-09-23 00:15:00,72.631,72.808,72.625,72.728,248600000.0
2008-09-23 00:30:00,72.741,72.819,72.741,72.806,217000000.0
2008-09-23 00:45:00,72.822,72.988,72.818,72.911,224000000.0
2008-09-23 01:00:00,72.929,72.97,72.817,72.817,217600000.0
2008-09-23 01:15:00,72.797,72.833,72.735,72.791,207800000.0
2008-09-23 01:30:00,72.787,72.878,72.787,72.832,190000000.0
2008-09-23 01:45:00,72.837,72.846,72.677,72.829,205800000.0
2008-09-23 02:00:00,72.854,72.894,72.696,72.744,210600000.0
2008-09-23 02:15:00,72.732,72.818,72.707,72.765,193000000.0
2008-09-23 02:30:00,72.759,72.825,72.74,72.786,200400000.0
2008-09-23 02:45:00,72.791,72.877,72.696,72.877,179800000.0
2008-09-23 03:00:00,72.883,72.883,72.65,72.698,206400000.0
2008-09-23 03:15:00,72.698,72.737,72.53,72.535,197800000.0
2008-09-23 03:30:00,72.534,72.643,72.497,72.519,193000000.0
2008-09-23 03:45:00,72.52,72.538,72.472,72.513,185400000.0
2008-09-23 04:00:00,72.498,72.532,72.402,72.501,198800000.0
2008-09-23 04:15:00,72.508,72.542,72.468,72.51,203200000.0
2008-09-23 04:30:00,72.492,72.503,72.328,72.381,199400000.0
2008-09-23 04:45:00,72.382,72.439,72.316,72.429,205600000.0
2008-09-23 05:00:00,72.435,72.435,72.328,72.368,187600000.0
2008-09-23 05:15:00,72.363,72.392,72.168,72.185,199800000.0
2008-09-23 05:30:00,72.176,72.332,72.175,72.323,195600000.0
2008-09-23 05:45:00,72.321,72.367,72.263,72.351,201600000.0
2008-09-23 06:00:00,72.333,72.419,72.277,72.419,208000000.0
2008-09-23 06:15:00,72.417,72.5,72.354,72.5,206200000.0
2008-09-23 06:30:00,72.496,72.515,72.439,72.497,193400000.0
2008-09-23 06:45:00,72.491,72.775,72.482,72.652,203000000.0
2008-09-23 07:00:00,72.64,72.649,72.476,72.538,186600000.0
2008-09-23 07:15:00,72.529,72.617,72.441,72.613,219200000.0
2008-09-23 07:30:00,72.608,72.707,72.585,72.645,192800000.0
2008-09-23 07:45:00,72.657,72.741,72.625,72.671,202800000.0
2008-09-23 08:00:00,72.668,72.668,72.517,72.592,196800000.0
2008-09-23 08:15:00,72.624,72.727,72.543,72.589,198400000.0
2008-09-23 08:30:00,72.592,72.64,72.529,72.625,214400000.0
2008-09-23 08:45:00,72.612,72.624,72.439,72.547,206600000.0
2008-09-23 09:00:00,72.568,72.746,72.444,72.715,195000000.0
2008-09-23 09:15:00,72.7,72.734,72.638,72.638,192400000.0
2008-09-23 09:30:00,72.646,72.66,72.382,72.517,192000000.0
2008-09-23 09:45:00,72.525,72.793,72.511,72.7,211400000.0
2008-09-23 10:00:00,72.708,72.75,72.595,72.611,186000000.0
2008-09-23 10:15:00,72.632,72.888,72.632,72.809,186800000.0
2008-09-23 10:30:00,72.818,72.86,72.685,72.692,187000000.0
2008-09-23 10:45:00,72.689,72.733,72.598,72.714,196800000.0
2008-09-23 11:00:00,72.736,72.864,72.529,72.534,210200000.0
2008-09-23 11:15:00,72.524,72.612,72.502,72.549,198800000.0
2008-09-23 11:30:00,72.556,72.613,72.518,72.613,187600000.0
2008-09-23 11:45:00,72.615,72.76,72.583,72.742,201800000.0
2008-09-23 12:00:00,72.736,72.795,72.647,72.733,192200000.0
2008-09-23 12:15:00,72.723,72.862,72.676,72.82,208800000.0
2008-09-23 12:30:00,72.796,72.796,72.603,72.759,211800000.0
2008-09-23 12:45:00,72.781,72.784,72.595,72.663,201000000.0
2008-09-23 13:00:00,72.679,72.753,72.552,72.552,205600000.0
2008-09-23 13:15:00,72.598,72.738,72.557,72.658,210400000.0
2008-09-23 13:30:00,72.657,72.725,72.617,72.725,311200000.0
2008-09-23 13:45:00,72.729,72.81,72.659,72.81,284000000.0
2008-09-23 14:00:00,72.807,72.837,72.604,72.62,370800000.0
2008-09-23 14:15:00,72.612,72.614,72.532,72.567,324400000.0
2008-09-23 14:30:00,72.56,72.661,72.491,72.619,366400000.0
2008-09-23 14:45:00,72.642,72.716,72.592,72.598,269600000.0
2008-09-23 15:00:00,72.618,72.666,72.488,72.488,358200000.0
2008-09-23 15:15:00,72.472,72.74,72.472,72.658,460000000.0
2008-09-23 15:30:00,72.578,72.734,72.518,72.719,608800000.0
2008-09-23 15:45:00,72.746,73.018,72.731,72.802,384800000.0
2008-09-23 16:00:00,72.803,72.867,72.675,72.678,603400000.0
2008-09-23 16:15:00,72.668,72.721,72.608,72.653,440600000.0
2008-09-23 16:30:00,72.682,72.714,72.402,72.402,591800000.0
2008-09-23 16:45:00,72.392,72.513,72.331,72.513,574800000.0
2008-09-23 17:00:00,72.501,72.552,72.43,72.552,625800000.0
2008-09-23 17:15:00,72.558,72.651,72.357,72.357,393800000.0
2008-09-23 17:30:00,72.333,72.338,72.268,72.286,554600000.0
2008-09-23 17:45:00,72.284,72.463,72.266,72.314,613600000.0
2008-09-23 18:00:00,72.298,72.441,72.258,72.345,436000000.0
2008-09-23 18:15:00,72.353,72.373,72.276,72.29,530800000.0
2008-09-23 18:30:00,72.282,72.282,72.046,72.065,740600000.0
2008-09-23 18:45:00,72.071,72.153,72.01,72.093,343800000.0
2008-09-23 19:00:00,72.076,72.076,71.884,71.967,352600000.0
2008-09-23 19:15:00,71.944,71.954,71.729,71.818,290200000.0
2008-09-23 19:30:00,71.812,71.842,71.721,71.836,193600000.0
2008-09-23 19:45:00,71.856,71.882,71.714,71.859,219000000.0
2008-09-23 20:00:00,71.86,72.083,71.852,72.036,263800000.0
2008-09-23 20:15:00,72.045,72.056,71.851,71.959,270000000.0
2008-09-23 20:30:00,71.991,72.081,71.974,72.051,203600000.0
2008-09-23 20:45:00,72.058,72.173,72.026,72.072,224000000.0
2008-09-23 21:00:00,72.054,72.192,72.048,72.192,190600000.0
2008-09-23 21:15:00,72.175,72.359,72.148,72.157,236000000.0
2008-09-23 21:30:00,72.153,72.159,71.911,71.972,209400000.0
2008-09-23 21:45:00,71.925,71.925,71.852,71.898,222200000.0
2008-09-23 22:00:00,71.892,71.961,71.875,71.878,204600000.0
2008-09-23 22:15:00,71.87,71.87,71.629,71.638,209000000.0
2008-09-23 22:30:00,71.636,71.909,71.636,71.786,243400000.0
2008-09-23 22:45:00,71.812,71.888,71.763,71.849,204000000.0
2008-09-23 23:00:00,71.841,71.849,71.659,71.686,234200000.0
2008-09-23 23:15:00,71.695,71.736,71.592,71.727,196800000.0
2008-09-23 23:30:00,71.753,71.873,71.664,71.873,237200000.0
2008-09-23 23:45:00,71.879,72.146,71.845,72.146,203000000.0
2008-09-24 00:00:00,72.167,72.25,72.163,72.218,191000000.0
2008-09-24 00:15:00,72.214,72.214,72.027,72.091,248400000.0
2008-09-24 00:30:00,72.093,72.233,72.057,72.169,217000000.0
2008-09-24 00:45:00,72.171,72.383,72.145,72.379,224000000.0
2008-09-24 01:00:00,72.389,72.393,72.168,72.211,218400000.0
2008-09-24 01:15:00,72.215,72.299,72.121,72.121,208400000.0
2008-09-24 01:30:00,72.115,72.196,72.02,72.192,195600000.0
2008-09-24 01:45:00,72.127,72.167,71.925,71.971,211400000.0
2008-09-24 02:00:00,71.987,71.987,71.847,71.909,211200000.0
2008-09-24 02:15:00,71.916,72.002,71.821,71.853,194000000.0
2008-09-24 02:30:00,71.869,71.9,71.758,71.795,200200000.0
2008-09-24 02:45:00,71.801,71.861,71.641,71.705,178400000.0
2008-09-24 03:00:00,71.722,71.768,71.642,71.725,205600000.0
2008-09-24 03:15:00,71.72,71.808,71.66,71.703,199600000.0
2008-09-24 03:30:00,71.7,71.827,71.617,71.827,194400000.0
2008-09-24 03:45:00,71.827,71.887,71.733,71.822,185400000.0
2008-09-24 04:00:00,71.818,71.861,71.763,71.773,197200000.0
2008-09-24 04:15:00,71.787,71.822,71.687,71.72,190000000.0
2008-09-24 04:30:00,71.719,71.759,71.645,71.737,198400000.0
2008-09-24 04:45:00,71.742,71.857,71.737,71.797,205200000.0
2008-09-24 05:00:00,71.811,71.843,71.761,71.806,189400000.0
2008-09-24 05:15:00,71.8,71.88,71.746,71.785,198600000.0
2008-09-24 05:30:00,71.787,71.879,71.787,71.83,196400000.0
2008-09-24 05:45:00,71.827,71.847,71.748,71.807,201600000.0
2008-09-24 06:00:00,71.785,71.86,71.719,71.848,208400000.0
2008-09-24 06:15:00,71.845,71.892,71.792,71.797,206600000.0
2008-09-24 06:30:00,71.771,71.847,71.747,71.841,193600000.0
2008-09-24 06:45:00,71.841,71.925,71.823,71.917,202800000.0
2008-09-24 07:00:00,71.871,71.983,71.769,71.972,186000000.0
2008-09-24 07:15:00,71.959,72.009,71.948,71.985,218400000.0
2008-09-24 07:30:00,71.985,72.062,71.962,72.062,194000000.0
2008-09-24 07:45:00,72.052,72.225,71.983,72.224,202600000.0
2008-09-24 08:00:00,72.212,72.247,72.148,72.247,195200000.0
2008-09-24 08:15:00,72.258,72.315,71.965,72.012,198800000.0
2008-09-24 08:30:00,71.998,72.301,71.998,72.291,213800000.0
2008-09-24 08:45:00,72.279,72.586,72.279,72.586,205800000.0
2008-09-24 09:00:00,72.627,72.647,72.482,72.62,194600000.0
2008-09-24 09:15:00,72.619,72.646,72.462,72.475,192000000.0
2008-09-24 09:30:00,72.453,72.504,72.393,72.433,192800000.0
2008-09-24 09:45:00,72.431,72.486,72.376,72.443,212000000.0
2008-09-24 10:00:00,72.444,72.559,72.413,72.543,185800000.0
2008-09-24 10:15:00,72.508,72.522,72.401,72.494,187000000.0
2008-09-24 10:30:00,72.476,72.61,72.416,72.553,186000000.0
2008-09-24 10:45:00,72.545,72.768,72.514,72.768,198200000.0
2008-09-24 11:00:00,72.775,72.852,72.707,72.718,210000000.0
2008-09-24 11:15:00,72.712,72.808,72.694,72.735,198400000.0
2008-09-24 11:30:00,72.723,72.751,72.705,72.741,191800000.0
2008-09-24 11:45:00,72.733,72.742,72.557,72.694,201800000.0
2008-09-24 12:00:00,72.693,72.742,72.659,72.719,192200000.0
2008-09-24 12:15:00,72.708,72.715,72.576,72.612,208800000.0
2008-09-24 12:30:00,72.589,72.624,72.492,72.553,211000000.0
2008-09-24 12:45:00,72.551,72.614,72.544,72.594,201000000.0
2008-09-24 13:00:00,72.587,72.684,72.546,72.558,206200000.0
2008-09-24 13:15:00,72.573,72.614,72.448,72.564,211400000.0
2008-09-24 13:30:00,72.594,72.635,72.451,72.47,312400000.0
2008-09-24 13:45:00,72.475,72.511,72.341,72.363,283800000.0
2008-09-24 14:00:00,72.368,72.386,72.309,72.361,372200000.0
2008-09-24 14:15:00,72.367,72.558,72.342,72.544,324600000.0
2008-09-24 14:30:00,72.529,72.746,72.529,72.665,367000000.0
2008-09-24 14:45:00,72.659,72.757,72.619,72.757,268000000.0
2008-09-24 15:00:00,72.775,72.81,72.708,72.779,360200000.0
2008-09-24 15:15:00,72.778,72.782,72.475,72.564,458600000.0
2008-09-24 15:30:00,72.491,72.581,72.364,72.411,609800000.0
2008-09-24 15:45:00,72.42,72.556,72.364,72.51,385000000.0
2008-09-24 16:00:00,72.497,72.665,72.314,72.314,602000000.0
2008-09-24 16:15:00,72.308,72.511,72.186,72.503,441600000.0
2008-09-24 16:30:00,72.518,72.633,72.414,72.548,594400000.0
2008-09-24 16:45:00,72.564,72.787,72.529,72.749,572600000.0
2008-09-24 17:00:00,72.717,72.721,72.583,72.609,627200000.0
2008-09-24 17:15:00,72.628,72.741,72.583,72.73,393200000.0
2008-09-24 17:30:00,72.706,72.768,72.607,72.607,554200000.0
2008-09-24 17:45:00,72.624,72.682,72.476,72.682,614600000.0
2008-09-24 18:00:00,72.709,72.712,72.537,72.611,437600000.0
2008-09-24 18:15:00,72.598,72.61,72.394,72.429,531000000.0
2008-09-24 18:30:00,72.429,72.478,72.407,72.417,742600000.0
2008-09-24 18:45:00,72.426,72.5,72.4,72.465,341400000.0
2008-09-24 19:00:00,72.485,72.541,72.448,72.496,344800000.0
2008-09-24 19:15:00,72.479,72.795,72.465,72.755,289400000.0
2008-09-24 19:30:00,72.731,72.738,72.631,72.722,191800000.0
2008-09-24 19:45:00,72.727,72.727,72.567,72.586,220000000.0
2008-09-24 20:00:00,72.596,72.643,72.505,72.568,256800000.0
2008-09-24 20:15:00,72.578,72.71,72.572,72.71,268000000.0
2008-09-24 20:30:00,72.714,72.804,72.672,72.74,202600000.0
2008-09-24 20:45:00,72.74,72.793,72.58,72.58,228600000.0
2008-09-24 21:00:00,72.557,72.653,72.537,72.631,197800000.0
2008-09-24 21:15:00,72.628,72.631,72.492,72.597,233800000.0
2008-09-24 21:30:00,72.596,72.613,72.419,72.427,200400000.0
2008-09-24 21:45:00,72.423,72.423,72.276,72.364,218000000.0
2008-09-24 22:00:00,72.386,72.528,72.372,72.447,206800000.0
2008-09-24 22:15:00,72.432,72.478,72.395,72.466,208400000.0
2008-09-24 22:30:00,72.477,72.492,72.42,72.462,240800000.0
2008-09-24 22:45:00,72.477,72.477,72.404,72.421,203600000.0
2008-09-24 23:00:00,72.432,72.614,72.416,72.577,200000000.0
2008-09-24 23:15:00,72.579,72.579,72.428,72.449,199400000.0
2008-09-24 23:30:00,72.441,72.477,72.377,72.477,238000000.0
2008-09-24 23:45:00,72.47,72.475,72.283,72.344,203000000.0
2008-09-25 00:00:00,72.348,72.422,72.303,72.412,194000000.0
2008-09-25 00:15:00,72.413,72.437,72.383,72.419,248400000.0
2008-09-25 00:30:00,72.432,72.449,72.368,72.392,217000000.0
2008-09-25 00:45:00,72.376,72.393,72.343,72.366,223800000.0
2008-09-25 01:00:00,72.323,72.415,72.244,72.407,217800000.0
2008-09-25 01:15:00,72.402,72.422,72.343,72.392,208400000.0
2008-09-25 01:30:00,72.418,72.459,72.396,72.45,190400000.0
2008-09-25 01:45:00,72.463,72.515,72.432,72.515,203400000.0
2008-09-25 02:00:00,72.529,72.557,72.454,72.507,210600000.0
2008-09-25 02:15:00,72.505,72.528,72.379,72.505,194400000.0
2008-09-25 02:30:00,72.486,72.55,72.477,72.497,199800000.0
2008-09-25 02:45:00,72.485,72.485,72.349,72.417,179600000.0
2008-09-25 03:00:00,72.43,72.512,72.43,72.467,205600000.0
2008-09-25 03:15:00,72.471,72.505,72.406,72.413,200000000.0
2008-09-25 03:30:00,72.418,72.588,72.408,72.577,191800000.0
2008-09-25 03:45:00,72.577,72.609,72.498,72.577,185400000.0
2008-09-25 04:00:00,72.546,72.576,72.503,72.561,197200000.0
2008-09-25 04:15:00,72.583,72.595,72.514,72.562,193000000.0
2008-09-25 04:30:00,72.547,72.684,72.534,72.591,198200000.0
2008-09-25 04:45:00,72.583,72.667,72.562,72.636,205400000.0
2008-09-25 05:00:00,72.633,72.742,72.629,72.685,188600000.0
2008-09-25 05:15:00,72.667,72.714,72.654,72.712,200000000.0
2008-09-25 05:30:00,72.712,72.716,72.666,72.704,194400000.0
2008-09-25 05:45:00,72.701,72.701,72.607,72.617,202000000.0
2008-09-25 06:00:00,72.598,72.664,72.564,72.624,206000000.0
2008-09-25 06:15:00,72.614,72.636,72.562,72.584,206600000.0
2008-09-25 06:30:00,72.581,72.601,72.481,72.579,192400000.0
2008-09-25 06:45:00,72.564,72.655,72.547,72.584,203600000.0
2008-09-25 07:00:00,72.573,72.674,72.496,72.63,187400000.0
2008-09-25 07:15:00,72.629,72.655,72.539,72.576,219000000.0
2008-09-25 07:30:00,72.596,72.608,72.494,72.514,192400000.0
2008-09-25 07:45:00,72.511,72.565,72.489,72.523,200800000.0
2008-09-25 08:00:00,72.525,72.545,72.431,72.545,195000000.0
2008-09-25 08:15:00,72.543,72.543,72.419,72.469,197800000.0
2008-09-25 08:30:00,72.461,72.612,72.461,72.556,213200000.0
2008-09-25 08:45:00,72.545,72.639,72.468,72.639,205800000.0
2008-09-25 09:00:00,72.674,72.674,72.464,72.491,194600000.0
2008-09-25 09:15:00,72.498,72.594,72.484,72.594,190800000.0
2008-09-25 09:30:00,72.61,72.697,72.577,72.677,198200000.0
2008-09-25 09:45:00,72.685,72.722,72.606,72.722,210800000.0
2008-09-25 10:00:00,72.74,72.898,72.692,72.78,194200000.0
2008-09-25 10:15:00,72.802,72.821,72.765,72.811,187600000.0
2008-09-25 10:30:00,72.805,72.852,72.739,72.838,187000000.0
2008-09-25 10:45:00,72.853,72.929,72.721,72.849,198400000.0
2008-09-25 11:00:00,72.877,72.985,72.858,72.958,209600000.0
2008-09-25 11:15:00,72.954,73.053,72.948,73.024,203600000.0
2008-09-25 11:30:00,73.027,73.031,72.846,72.887,187600000.0
2008-09-25 11:45:00,72.879,72.908,72.81,72.851,202800000.0
2008-09-25 12:00:00,72.863,72.899,72.839,72.889,192000000.0
2008-09-25 12:15:00,72.893,72.925,72.83,72.851,208400000.0
2008-09-25 12:30:00,72.826,72.833,72.517,72.545,211200000.0
2008-09-25 12:45:00,72.554,72.633,72.437,72.48,202800000.0
2008-09-25 13:00:00,72.47,72.529,72.435,72.486,206400000.0
2008-09-25 13:15:00,72.501,72.571,72.438,72.545,212600000.0
2008-09-25 13:30:00,72.548,72.587,72.523,72.539,311400000.0
2008-09-25 13:45:00,72.533,72.696,72.522,72.69,283000000.0
2008-09-25 14:00:00,72.7,72.919,72.7,72.916,370200000.0
2008-09-25 14:15:00,72.885,73.058,72.839,72.845,326000000.0
2008-09-25 14:30:00,72.776,72.802,72.686,72.761,366600000.0
2008-09-25 14:45:00,72.772,72.772,72.589,72.675,268600000.0
2008-09-25 15:00:00,72.642,72.751,72.516,72.55,358400000.0
2008-09-25 15:15:00,72.573,72.801,72.573,72.759,459000000.0
2008-09-25 15:30:00,72.666,72.816,72.665,72.725,610600000.0
2008-09-25 15:45:00,72.751,72.899,72.721,72.823,386800000.0
2008-09-25 16:00:00,72.777,72.961,72.662,72.94,600800000.0
2008-09-25 16:15:00,72.983,73.013,72.648,72.667,442400000.0
2008-09-25 16:30:00,72.702,72.88,72.669,72.686,590000000.0
2008-09-25 16:45:00,72.703,72.871,72.654,72.766,573000000.0
2008-09-25 17:00:00,72.749,72.809,72.694,72.769,627200000.0
2008-09-25 17:15:00,72.769,72.878,72.765,72.849,402800000.0
2008-09-25 17:30:00,72.81,72.938,72.785,72.824,551000000.0
2008-09-25 17:45:00,72.827,72.874,72.717,72.732,614000000.0
2008-09-25 18:00:00,72.734,72.858,72.734,72.808,435400000.0
2008-09-25 18:15:00,72.813,72.909,72.795,72.835,532200000.0
2008-09-25 18:30:00,72.82,72.915,72.803,72.817,740000000.0
2008-09-25 18:45:00,72.817,72.91,72.762,72.762,341600000.0
2008-09-25 19:00:00,72.745,72.956,72.697,72.744,346000000.0
2008-09-25 19:15:00,72.742,72.972,72.742,72.956,289800000.0
2008-09-25 19:30:00,72.965,72.992,72.883,72.944,191800000.0
2008-09-25 19:45:00,72.947,72.967,72.836,72.869,220800000.0
2008-09-25 20:00:00,72.866,72.874,72.645,72.684,256400000.0
2008-09-25 20:15:00,72.669,72.741,72.594,72.728,268200000.0
2008-09-25 20:30:00,72.728,72.747,72.602,72.602,202600000.0
2008-09-25 20:45:00,72.587,72.662,72.458,72.662,225600000.0
2008-09-25 21:00:00,72.685,72.731,72.627,72.634,190800000.0
2008-09-25 21:15:00,72.617,72.635,72.58,72.601,234800000.0
2008-09-25 21:30:00,72.613,72.653,72.543,72.607,201600000.0
2008-09-25 21:45:00,72.593,72.593,72.467,72.566,220400000.0
2008-09-25 22:00:00,72.563,72.641,72.535,72.631,204800000.0
2008-09-25 22:15:00,72.63,72.663,72.605,72.611,207200000.0
2008-09-25 22:30:00,72.613,72.674,72.59,72.672,250800000.0
2008-09-25 22:45:00,72.674,72.733,72.621,72.621,203000000.0
2008-09-25 23:00:00,72.623,72.623,72.523,72.528,234400000.0
2008-09-25 23:15:00,72.541,72.58,72.464,72.485,196600000.0
2008-09-25 23:30:00,72.477,72.521,72.397,72.41,235000000.0
2008-09-25 23:45:00,72.406,72.425,72.325,72.425,202000000.0
2008-09-26 00:00:00,72.421,72.45,72.227,72.256,192600000.0
2008-09-26 00:15:00,72.257,72.352,72.228,72.313,247400000.0
2008-09-26 00:30:00,72.302,72.429,72.293,72.351,218200000.0
2008-09-26 00:45:00,72.404,72.919,72.404,72.919,224800000.0
2008-09-26 01:00:00,72.926,73.006,72.787,72.812,217600000.0
2008-09-26 01:15:00,72.822,72.906,72.769,72.842,207400000.0
2008-09-26 01:30:00,72.839,72.854,72.74,72.761,190800000.0
2008-09-26 01:45:00,72.767,72.809,72.734,72.794,203000000.0
2008-09-26 02:00:00,72.787,72.805,72.696,72.762,211600000.0
2008-09-26 02:15:00,72.754,72.846,72.709,72.835,194400000.0
2008-09-26 02:30:00,72.835,72.872,72.707,72.798,200000000.0
2008-09-26 02:45:00,72.793,72.942,72.731,72.893,178800000.0
2008-09-26 03:00:00,72.877,72.877,72.733,72.751,204400000.0
2008-09-26 03:15:00,72.757,72.788,72.675,72.758,198800000.0
2008-09-26 03:30:00,72.763,72.783,72.701,72.747,193000000.0
2008-09-26 03:45:00,72.745,72.745,72.646,72.731,186400000.0
2008-09-26 04:00:00,72.724,72.758,72.703,72.713,198800000.0
2008-09-26 04:15:00,72.724,72.774,72.715,72.74,192600000.0
2008-09-26 04:30:00,72.726,72.764,72.664,72.764,197800000.0
2008-09-26 04:45:00,72.773,72.799,72.762,72.773,205400000.0
2008-09-26 05:00:00,72.787,72.795,72.75,72.781,189600000.0
2008-09-26 05:15:00,72.769,72.797,72.73,72.763,200400000.0
2008-09-26 05:30:00,72.759,72.781,72.72,72.734,195800000.0
2008-09-26 05:45:00,72.731,72.737,72.628,72.67,201600000.0
2008-09-26 06:00:00,72.664,72.686,72.545,72.638,207200000.0
2008-09-26 06:15:00,72.631,72.66,72.556,72.557,206000000.0
2008-09-26 06:30:00,72.552,72.648,72.431,72.583,193000000.0
2008-09-26 06:45:00,72.578,72.665,72.493,72.655,202400000.0
2008-09-26 07:00:00,72.644,72.655,72.42,72.466,188400000.0
2008-09-26 07:15:00,72.473,72.481,72.373,72.405,220000000.0
2008-09-26 07:30:00,72.411,72.426,72.341,72.342,192200000.0
2008-09-26 07:45:00,72.312,72.404,72.294,72.398,202600000.0
2008-09-26 08:00:00,72.389,72.544,72.296,72.506,194400000.0
2008-09-26 08:15:00,72.507,72.686,72.489,72.686,198400000.0
2008-09-26 08:30:00,72.677,72.684,72.555,72.569,214200000.0
2008-09-26 08:45:00,72.565,72.601,72.533,72.565,205800000.0
2008-09-26 09:00:00,72.559,72.603,72.282,72.344,194600000.0
2008-09-26 09:15:00,72.311,72.519,72.302,72.302,192000000.0
2008-09-26 09:30:00,72.291,72.291,72.002,72.078,192000000.0
2008-09-26 09:45:00,72.092,72.121,71.838,71.934,211200000.0
2008-09-26 10:00:00,71.979,72.106,71.892,71.892,185600000.0
2008-09-26 10:15:00,71.896,72.161,71.896,72.15,187200000.0
2008-09-26 10:30:00,72.152,72.22,72.101,72.177,188200000.0
2008-09-26 10:45:00,72.17,72.218,72.09,72.131,198600000.0
2008-09-26 11:00:00,72.132,72.133,71.904,71.965,210000000.0
2008-09-26 11:15:00,71.951,72.022,71.915,71.962,198800000.0
2008-09-26 11:30:00,71.932,72.163,71.92,72.137,188600000.0
2008-09-26 11:45:00,72.148,72.19,72.082,72.132,200800000.0
2008-09-26 12:00:00,72.157,72.176,72.107,72.142,190800000.0
2008-09-26 12:15:00,72.123,72.14,72.025,72.088,210400000.0
2008-09-26 12:30:00,72.085,72.086,71.983,72.041,211200000.0
2008-09-26 12:45:00,72.05,72.088,71.962,72.062,201000000.0
2008-09-26 13:00:00,72.028,72.061,71.987,71.987,206600000.0
2008-09-26 13:15:00,72.004,72.054,71.874,72.001,211000000.0
2008-09-26 13:30:00,72.044,72.065,71.951,72.044,311600000.0
2008-09-26 13:45:00,72.068,72.101,72.02,72.083,283800000.0
2008-09-26 14:00:00,72.106,72.266,72.104,72.173,374000000.0
2008-09-26 14:15:00,72.115,72.262,72.053,72.158,326400000.0
2008-09-26 14:30:00,72.115,72.223,72.059,72.222,367800000.0
2008-09-26 14:45:00,72.214,72.253,72.17,72.188,267400000.0
2008-09-26 15:00:00,72.196,72.393,72.166,72.354,359200000.0
2008-09-26 15:15:00,72.352,72.495,72.343,72.495,458600000.0
2008-09-26 15:30:00,72.435,72.584,72.428,72.532,606200000.0
2008-09-26 15:45:00,72.523,72.758,72.518,72.741,385000000.0
2008-09-26 16:00:00,72.748,72.967,72.741,72.785,599000000.0
2008-09-26 16:15:00,72.787,72.928,72.755,72.921,439800000.0
2008-09-26 16:30:00,72.926,72.926,72.794,72.809,594000000.0
2008-09-26 16:45:00,72.807,72.812,72.601,72.633,572000000.0
2008-09-26 17:00:00,72.651,72.652,72.477,72.477,627000000.0
2008-09-26 17:15:00,72.467,72.672,72.467,72.617,394600000.0
2008-09-26 17:30:00,72.613,72.694,72.603,72.675,550800000.0
2008-09-26 17:45:00,72.655,72.734,72.644,72.68,614600000.0
2008-09-26 18:00:00,72.67,72.776,72.627,72.738,435400000.0
2008-09-26 18:15:00,72.755,72.776,72.589,72.707,530600000.0
2008-09-26 18:30:00,72.726,72.795,72.725,72.794,740200000.0
2008-09-26 18:45:00,72.797,72.883,72.755,72.775,342200000.0
2008-09-26 19:00:00,72.773,72.796,72.696,72.764,345800000.0
2008-09-26 19:15:00,72.763,72.801,72.718,72.725,289600000.0
2008-09-26 19:30:00,72.723,72.745,72.68,72.68,192200000.0
2008-09-26 19:45:00,72.68,72.732,72.659,72.691,219200000.0
2008-09-26 20:00:00,72.69,72.729,72.627,72.685,255600000.0
2008-09-26 20:15:00,72.686,72.705,72.594,72.666,269800000.0
2008-09-26 20:30:00,72.665,72.695,72.61,72.659,202600000.0
2008-09-26 20:45:00,72.678,72.681,72.603,72.654,224000000.0
2008-09-26 21:00:00,72.651,72.666,72.619,72.65,198400000.0
2008-09-26 21:15:00,72.645,72.706,72.623,72.698,234600000.0
2008-09-26 21:30:00,72.693,72.7,72.594,72.679,201000000.0
2008-09-26 21:45:00,72.68,72.7,72.629,72.629,217400000.0
2008-09-26 22:00:00,72.63,72.735,72.626,72.679,203000000.0
2008-09-26 22:15:00,72.682,72.753,72.667,72.688,210200000.0
2008-09-26 22:30:00,72.686,72.725,72.68,72.682,244200000.0
2008-09-26 22:45:00,72.684,72.701,72.63,72.652,203600000.0
2008-09-28 23:00:00,72.629,72.643,72.409,72.492,233000000.0
2008-09-28 23:15:00,72.499,72.605,72.496,72.575,191600000.0
2008-09-28 23:30:00,72.574,72.601,72.505,72.586,236200000.0
2008-09-28 23:45:00,72.589,72.707,72.589,72.67,202600000.0
2008-09-29 00:00:00,72.673,72.823,72.667,72.81,192400000.0
2008-09-29 00:15:00,72.811,72.856,72.702,72.751,248200000.0
2008-09-29 00:30:00,72.747,72.802,72.734,72.75,216200000.0
2008-09-29 00:45:00,72.752,72.79,72.698,72.738,224800000.0
2008-09-29 01:00:00,72.731,72.822,72.651,72.804,218200000.0
2008-09-29 01:15:00,72.811,72.837,72.747,72.797,190400000.0
2008-09-29 01:30:00,72.819,72.999,72.803,72.942,189200000.0
2008-09-29 01:45:00,72.946,73.168,72.946,73.168,203200000.0
2008-09-29 02:00:00,73.151,73.151,72.974,73.026,203000000.0
2008-09-29 02:15:00,73.024,73.145,73.024,73.133,190200000.0
2008-09-29 02:30:00,73.121,73.206,73.121,73.186,208400000.0
2008-09-29 02:45:00,73.181,73.312,73.13,73.285,217400000.0
2008-09-29 03:00:00,73.334,73.334,73.238,73.267,223400000.0
2008-09-29 03:15:00,73.255,73.392,73.224,73.245,218400000.0
2008-09-29 03:30:00,73.245,73.318,73.24,73.241,248600000.0
2008-09-29 03:45:00,73.235,73.251,73.149,73.22,193400000.0
2008-09-29 04:00:00,73.223,73.247,73.091,73.096,202600000.0
2008-09-29 04:15:00,73.089,73.09,72.968,72.968,237200000.0
2008-09-29 04:30:00,72.977,73.034,72.953,72.967,191200000.0
2008-09-29 04:45:00,72.962,72.989,72.919,72.948,233600000.0
2008-09-29 05:00:00,72.943,72.943,72.823,72.915,204400000.0
2008-09-29 05:15:00,72.909,73.003,72.895,72.99,243000000.0
2008-09-29 05:30:00,72.986,73.079,72.973,73.0,210000000.0
2008-09-29 05:45:00,73.006,73.05,72.943,72.973,205000000.0
2008-09-29 06:00:00,72.967,72.977,72.846,72.846,217400000.0
2008-09-29 06:15:00,72.845,72.882,72.742,72.858,200400000.0
2008-09-29 06:30:00,72.834,72.843,72.803,72.82,235400000.0
2008-09-29 06:45:00,72.818,72.887,72.812,72.866,190000000.0
2008-09-29 07:00:00,72.868,72.868,72.75,72.817,223800000.0
2008-09-29 07:15:00,72.806,72.823,72.733,72.75,203000000.0
2008-09-29 07:30:00,72.732,72.742,72.646,72.73,269600000.0
2008-09-29 07:45:00,72.739,72.739,72.622,72.675,256800000.0
2008-09-29 08:00:00,72.675,72.706,72.579,72.608,219000000.0
2008-09-29 08:15:00,72.602,72.602,72.388,72.463,193200000.0
2008-09-29 08:30:00,72.448,72.454,72.262,72.37,290000000.0
2008-09-29 08:45:00,72.384,72.393,72.3,72.346,345000000.0
2008-09-29 09:00:00,72.356,72.369,72.166,72.177,342600000.0
2008-09-29 09:15:00,72.147,72.147,71.968,72.055,738000000.0
2008-09-29 09:30:00,72.045,72.107,71.944,71.946,531400000.0
2008-09-29 09:45:00,71.936,71.936,71.714,71.81,438000000.0
2008-09-29 10:00:00,71.816,71.942,71.816,71.87,610800000.0
2008-09-29 10:15:00,71.866,71.898,71.832,71.881,550800000.0
2008-09-29 10:30:00,71.892,72.107,71.853,72.039,394400000.0
2008-09-29 10:45:00,72.037,72.058,71.947,71.951,625800000.0
2008-09-29 11:00:00,71.94,72.087,71.881,72.027,573000000.0
2008-09-29 11:15:00,72.019,72.065,71.73,71.73,595200000.0
2008-09-29 11:30:00,71.727,71.775,71.672,71.725,442000000.0
2008-09-29 11:45:00,71.727,71.836,71.711,71.74,600400000.0
2008-09-29 12:00:00,71.724,71.818,71.671,71.818,385600000.0
2008-09-29 12:15:00,71.833,71.915,71.72,71.72,608200000.0
2008-09-29 12:30:00,71.795,71.798,71.701,71.743,459200000.0
2008-09-29 12:45:00,71.77,71.851,71.71,71.763,361200000.0
2008-09-29 13:00:00,71.749,71.758,71.565,71.632,269200000.0
2008-09-29 13:15:00,71.622,71.715,71.596,71.636,369600000.0
2008-09-29 13:30:00,71.646,71.766,71.646,71.723,325800000.0
2008-09-29 13:45:00,71.719,71.772,71.702,71.704,372600000.0
2008-09-29 14:00:00,71.709,71.795,71.695,71.732,283200000.0
2008-09-29 14:15:00,71.727,71.75,71.623,71.649,313200000.0
2008-09-29 14:30:00,71.667,71.719,71.485,71.497,211600000.0
2008-09-29 14:45:00,71.47,71.563,71.36,71.541,206400000.0
2008-09-29 15:00:00,71.523,71.55,71.438,71.438,201800000.0
2008-09-29 15:15:00,71.426,71.445,71.292,71.445,211600000.0
2008-09-29 15:30:00,71.485,71.516,71.242,71.271,208400000.0
2008-09-29 15:45:00,71.258,71.313,71.104,71.161,192000000.0
2008-09-29 16:00:00,71.226,71.403,71.16,71.31,201200000.0
2008-09-29 16:15:00,71.261,71.261,70.937,71.174,187200000.0
2008-09-29 16:30:00,71.166,71.272,70.999,71.013,198400000.0
2008-09-29 16:45:00,71.062,71.282,71.062,71.172,208400000.0
2008-09-29 17:00:00,71.137,71.204,71.032,71.197,197600000.0
2008-09-29 17:15:00,71.206,71.356,71.162,71.271,188000000.0
2008-09-29 17:30:00,71.282,71.382,71.238,71.318,187600000.0
2008-09-29 17:45:00,71.318,71.348,71.219,71.237,187000000.0
2008-09-29 18:00:00,71.223,71.284,71.08,71.267,211800000.0
2008-09-29 18:15:00,71.251,71.258,71.099,71.135,191400000.0
2008-09-29 18:30:00,71.127,71.41,71.055,71.387,191400000.0
2008-09-29 18:45:00,71.392,71.397,71.19,71.253,193400000.0
2008-09-29 19:00:00,71.25,71.331,71.15,71.15,206400000.0
2008-09-29 19:15:00,71.169,71.252,71.075,71.221,212800000.0
2008-09-29 19:30:00,71.21,71.225,70.708,70.708,198200000.0
2008-09-29 19:45:00,70.669,70.923,70.334,70.822,194000000.0
2008-09-29 20:00:00,70.862,70.971,70.651,70.697,202600000.0
2008-09-29 20:15:00,70.698,70.917,70.587,70.703,192800000.0
2008-09-29 20:30:00,70.73,70.774,70.373,70.373,218600000.0
2008-09-29 20:45:00,70.378,70.38,70.177,70.369,186400000.0
2008-09-29 21:00:00,70.387,70.435,70.163,70.167,203600000.0
2008-09-29 21:15:00,70.187,70.194,69.948,69.948,192800000.0
2008-09-29 21:30:00,69.936,70.119,69.831,70.104,206400000.0
2008-09-29 21:45:00,70.127,70.127,69.883,69.892,208000000.0
2008-09-29 22:00:00,69.895,69.952,69.849,69.884,201400000.0
2008-09-29 22:15:00,69.886,69.913,69.753,69.905,194800000.0
2008-09-29 22:30:00,69.905,69.966,69.869,69.945,199400000.0
2008-09-29 22:45:00,69.973,70.069,69.952,69.987,189200000.0
2008-09-29 23:00:00,69.961,69.962,69.785,69.785,204200000.0
2008-09-29 23:15:00,69.765,69.801,69.705,69.762,198200000.0
2008-09-29 23:30:00,69.8,69.834,69.626,69.626,200800000.0
2008-09-29 23:45:00,69.564,69.705,69.516,69.526,199000000.0
2008-09-30 00:00:00,69.557,69.609,69.403,69.459,186000000.0
2008-09-30 00:15:00,69.474,69.524,69.161,69.161,193600000.0
2008-09-30 00:30:00,69.129,69.301,68.832,69.28,197600000.0
2008-09-30 00:45:00,69.298,69.328,69.155,69.242,206800000.0
2008-09-30 01:00:00,69.254,69.295,69.186,69.28,179200000.0
2008-09-30 01:15:00,69.266,69.326,69.246,69.302,200200000.0
2008-09-30 01:30:00,69.307,69.6,69.302,69.497,193600000.0
2008-09-30 01:45:00,69.506,69.707,69.407,69.707,210600000.0
2008-09-30 02:00:00,69.723,70.043,69.723,69.866,203000000.0
2008-09-30 02:15:00,69.857,69.945,69.648,69.819,190400000.0
2008-09-30 02:30:00,69.83,69.854,69.722,69.779,208400000.0
2008-09-30 02:45:00,69.774,69.774,69.36,69.631,215800000.0
2008-09-30 03:00:00,69.642,69.672,69.378,69.449,224800000.0
2008-09-30 03:15:00,69.415,69.559,69.35,69.521,217200000.0
2008-09-30 03:30:00,69.511,69.519,69.398,69.45,246600000.0
2008-09-30 03:45:00,69.441,69.493,69.374,69.445,192400000.0
2008-09-30 04:00:00,69.454,69.559,69.391,69.557,203600000.0
2008-09-30 04:15:00,69.569,69.77,69.569,69.765,236200000.0
2008-09-30 04:30:00,69.786,69.843,69.762,69.816,190200000.0
2008-09-30 04:45:00,69.821,69.87,69.762,69.799,234000000.0
2008-09-30 05:00:00,69.797,69.823,69.653,69.672,203400000.0
2008-09-30 05:15:00,69.687,69.838,69.687,69.757,242000000.0
2008-09-30 05:30:00,69.751,69.771,69.677,69.724,210400000.0
2008-09-30 05:45:00,69.734,69.846,69.708,69.838,202000000.0
2008-09-30 06:00:00,69.844,69.962,69.825,69.957,217400000.0
2008-09-30 06:15:00,69.957,70.014,69.878,69.878,201600000.0
2008-09-30 06:30:00,69.867,69.886,69.833,69.839,233800000.0
2008-09-30 06:45:00,69.836,70.001,69.827,69.996,190800000.0
2008-09-30 07:00:00,69.999,70.09,69.999,70.083,222800000.0
2008-09-30 07:15:00,70.08,70.184,70.052,70.16,204000000.0
2008-09-30 07:30:00,70.155,70.24,70.08,70.233,261200000.0
2008-09-30 07:45:00,70.222,70.241,69.942,69.943,256400000.0
2008-09-30 08:00:00,69.939,69.942,69.835,69.939,218400000.0
2008-09-30 08:15:00,69.951,70.155,69.951,70.152,191200000.0
2008-09-30 08:30:00,70.143,70.143,69.934,69.953,290400000.0
2008-09-30 08:45:00,69.932,70.524,69.932,70.524,345000000.0
2008-09-30 09:00:00,70.547,70.598,70.381,70.515,341800000.0
2008-09-30 09:15:00,70.547,70.93,70.547,70.868,740400000.0
2008-09-30 09:30:00,70.87,70.91,70.658,70.843,530800000.0
2008-09-30 09:45:00,70.797,70.803,70.667,70.741,438200000.0
2008-09-30 10:00:00,70.724,70.837,70.694,70.773,610800000.0
2008-09-30 10:15:00,70.729,70.854,70.726,70.853,552600000.0
2008-09-30 10:30:00,70.859,71.077,70.795,71.077,395800000.0
2008-09-30 10:45:00,71.055,71.299,70.984,71.297,628400000.0
2008-09-30 11:00:00,71.294,71.294,71.158,71.239,572800000.0
2008-09-30 11:15:00,71.24,71.283,71.199,71.214,593400000.0
2008-09-30 11:30:00,71.203,71.231,71.073,71.135,440200000.0
2008-09-30 11:45:00,71.138,71.345,71.091,71.296,599200000.0
2008-09-30 12:00:00,71.296,71.318,71.052,71.066,384800000.0
2008-09-30 12:15:00,71.064,71.065,70.635,70.681,611600000.0
2008-09-30 12:30:00,70.766,70.963,70.683,70.879,460600000.0
2008-09-30 12:45:00,70.893,71.183,70.893,71.008,359800000.0
2008-09-30 13:00:00,71.013,71.013,70.777,70.936,269400000.0
2008-09-30 13:15:00,70.92,71.041,70.887,71.005,368400000.0
2008-09-30 13:30:00,71.001,71.15,70.959,70.959,326600000.0
2008-09-30 13:45:00,70.985,71.005,70.901,70.949,372000000.0
2008-09-30 14:00:00,70.982,71.187,70.982,71.105,281200000.0
2008-09-30 14:15:00,71.111,71.23,71.109,71.197,311800000.0
2008-09-30 14:30:00,71.219,71.221,71.032,71.13,211600000.0
2008-09-30 14:45:00,71.115,71.231,71.097,71.156,206800000.0
2008-09-30 15:00:00,71.154,71.352,71.154,71.273,201400000.0
2008-09-30 15:15:00,71.282,71.439,71.271,71.353,210200000.0
2008-09-30 15:30:00,71.335,71.386,71.133,71.133,209000000.0
2008-09-30 15:45:00,71.141,71.229,70.966,71.13,191400000.0
2008-09-30 16:00:00,71.14,71.364,71.063,71.364,201600000.0
2008-09-30 16:15:00,71.414,71.536,71.3,71.379,187000000.0
2008-09-30 16:30:00,71.373,71.507,71.19,71.19,198800000.0
2008-09-30 16:45:00,71.151,71.371,70.933,70.933,210000000.0
2008-09-30 17:00:00,70.653,70.788,70.465,70.743,197800000.0
2008-09-30 17:15:00,70.727,70.806,70.605,70.71,188400000.0
2008-09-30 17:30:00,70.688,70.727,70.546,70.579,187600000.0
2008-09-30 17:45:00,70.568,70.814,70.542,70.801,185000000.0
2008-09-30 18:00:00,70.807,70.902,70.705,70.78,211600000.0
2008-09-30 18:15:00,70.764,71.175,70.663,70.906,190400000.0
2008-09-30 18:30:00,70.893,70.916,70.823,70.892,191800000.0
2008-09-30 18:45:00,70.885,71.021,70.856,71.021,195200000.0
2008-09-30 19:00:00,71.04,71.041,70.902,70.941,206800000.0
2008-09-30 19:15:00,70.947,71.053,70.877,71.053,213800000.0
2008-09-30 19:30:00,71.067,71.202,71.067,71.172,199200000.0
2008-09-30 19:45:00,71.191,71.251,71.125,71.139,196000000.0
2008-09-30 20:00:00,71.124,71.131,70.97,71.007,204000000.0
2008-09-30 20:15:00,71.011,71.144,70.99,71.117,193600000.0
2008-09-30 20:30:00,71.121,71.207,71.02,71.19,218600000.0
2008-09-30 20:45:00,71.177,71.257,71.154,71.24,186400000.0
2008-09-30 21:00:00,71.243,71.276,71.175,71.212,203000000.0
2008-09-30 21:15:00,71.231,71.231,71.048,71.194,193000000.0
2008-09-30 21:30:00,71.192,71.193,71.11,71.162,206200000.0
2008-09-30 21:45:00,71.168,71.193,71.031,71.12,204800000.0
2008-09-30 22:00:00,71.123,71.141,71.074,71.088,202000000.0
2008-09-30 22:15:00,71.093,71.12,71.03,71.061,195000000.0
2008-09-30 22:30:00,71.067,71.16,71.043,71.104,200400000.0
2008-09-30 22:45:00,71.11,71.136,71.007,71.028,188200000.0
2008-09-30 23:00:00,71.03,71.115,71.017,71.065,203600000.0
2008-09-30 23:15:00,71.054,71.114,71.019,71.095,198800000.0
2008-09-30 23:30:00,71.08,71.168,71.075,71.161,200000000.0
2008-09-30 23:45:00,71.139,71.178,70.989,71.017,199600000.0
2008-10-01 00:00:00,71.024,71.071,70.99,71.039,186800000.0
2008-10-01 00:15:00,71.012,71.012,70.821,70.863,193600000.0
2008-10-01 00:30:00,70.837,70.927,70.799,70.867,198200000.0
2008-10-01 00:45:00,70.861,70.982,70.856,70.89,206200000.0
2008-10-01 01:00:00,70.901,70.926,70.743,70.836,180400000.0
2008-10-01 01:15:00,70.832,70.893,70.768,70.891,199800000.0
2008-10-01 01:30:00,70.895,70.998,70.885,70.976,194200000.0
2008-10-01 01:45:00,71.006,71.006,70.853,70.868,210000000.0
2008-10-01 02:00:00,70.877,70.998,70.877,70.989,203200000.0
2008-10-01 02:15:00,70.995,71.031,70.955,71.016,189800000.0
2008-10-01 02:30:00,71.026,71.1,71.013,71.087,207400000.0
2008-10-01 02:45:00,71.092,71.302,71.092,71.232,218800000.0
2008-10-01 03:00:00,71.213,71.213,70.985,71.011,221600000.0
2008-10-01 03:15:00,71.015,71.103,71.003,71.016,217000000.0
2008-10-01 03:30:00,71.008,71.052,70.975,71.001,248000000.0
2008-10-01 03:45:00,71.001,71.012,70.818,70.818,194600000.0
2008-10-01 04:00:00,70.794,70.855,70.602,70.611,203400000.0
2008-10-01 04:15:00,70.607,70.859,70.505,70.781,236800000.0
2008-10-01 04:30:00,70.734,70.767,70.612,70.752,189000000.0
2008-10-01 04:45:00,70.746,70.816,70.733,70.816,232800000.0
2008-10-01 05:00:00,70.813,70.822,70.746,70.822,202400000.0
2008-10-01 05:15:00,70.84,70.925,70.84,70.903,242600000.0
2008-10-01 05:30:00,70.919,70.931,70.768,70.915,210400000.0
2008-10-01 05:45:00,70.928,70.978,70.896,70.943,196000000.0
2008-10-01 06:00:00,70.949,70.965,70.842,70.876,216800000.0
2008-10-01 06:15:00,70.873,70.931,70.819,70.833,195000000.0
2008-10-01 06:30:00,70.822,70.848,70.808,70.848,237200000.0
2008-10-01 06:45:00,70.833,70.896,70.782,70.848,190800000.0
2008-10-01 07:00:00,70.834,70.927,70.803,70.81,223400000.0
2008-10-01 07:15:00,70.824,70.889,70.8,70.856,203000000.0
2008-10-01 07:30:00,70.857,70.994,70.788,70.964,250800000.0
2008-10-01 07:45:00,70.994,71.119,70.949,71.062,255800000.0
2008-10-01 08:00:00,71.054,71.291,71.036,71.291,220400000.0
2008-10-01 08:15:00,71.287,71.393,71.192,71.351,191400000.0
2008-10-01 08:30:00,71.372,71.384,71.232,71.317,289400000.0
2008-10-01 08:45:00,71.347,71.412,71.305,71.319,344400000.0
2008-10-01 09:00:00,71.347,71.414,71.281,71.368,343600000.0
2008-10-01 09:15:00,71.369,71.718,71.369,71.673,740600000.0
2008-10-01 09:30:00,71.683,71.893,71.633,71.893,532000000.0
2008-10-01 09:45:00,71.902,72.007,71.849,71.851,436800000.0
2008-10-01 10:00:00,71.829,71.892,71.773,71.802,612400000.0
2008-10-01 10:15:00,71.813,71.825,71.723,71.727,551600000.0
2008-10-01 10:30:00,71.716,71.762,71.693,71.762,398600000.0
2008-10-01 10:45:00,71.768,71.93,71.737,71.79,627600000.0
2008-10-01 11:00:00,71.786,71.929,71.748,71.917,570600000.0
2008-10-01 11:15:00,71.91,71.91,71.775,71.775,593200000.0
2008-10-01 11:30:00,71.771,71.816,71.681,71.708,440800000.0
2008-10-01 11:45:00,71.699,71.738,71.642,71.672,601800000.0
2008-10-01 12:00:00,71.688,71.939,71.68,71.893,386400000.0
2008-10-01 12:15:00,71.885,71.921,71.792,71.804,608000000.0
2008-10-01 12:30:00,71.895,71.942,71.778,71.791,460800000.0
2008-10-01 12:45:00,71.787,71.862,71.714,71.855,361400000.0
2008-10-01 13:00:00,71.834,71.984,71.815,71.984,267800000.0
2008-10-01 13:15:00,71.974,71.983,71.912,71.95,368000000.0
2008-10-01 13:30:00,71.921,72.015,71.891,71.99,326000000.0
2008-10-01 13:45:00,71.989,72.017,71.707,71.806,371000000.0
2008-10-01 14:00:00,71.78,71.851,71.714,71.719,283400000.0
2008-10-01 14:15:00,71.755,71.857,71.678,71.678,310200000.0
2008-10-01 14:30:00,71.708,71.773,71.625,71.663,211800000.0
2008-10-01 14:45:00,71.646,71.796,71.503,71.568,205800000.0
2008-10-01 15:00:00,71.573,71.573,71.419,71.45,203600000.0
2008-10-01 15:15:00,71.446,71.472,71.257,71.466,210400000.0
2008-10-01 15:30:00,71.471,71.476,71.152,71.238,210200000.0
2008-10-01 15:45:00,71.23,71.386,71.206,71.333,191800000.0
2008-10-01 16:00:00,71.253,71.253,70.747,70.86,200800000.0
2008-10-01 16:15:00,70.864,70.924,70.751,70.862,187200000.0
2008-10-01 16:30:00,70.905,70.939,70.825,70.833,205200000.0
2008-10-01 16:45:00,70.84,71.089,70.84,71.055,210400000.0
2008-10-01 17:00:00,71.088,71.234,70.951,71.19,198200000.0
2008-10-01 17:15:00,71.194,71.4,71.162,71.371,186400000.0
2008-10-01 17:30:00,71.391,71.7,71.373,71.64,186000000.0
2008-10-01 17:45:00,71.643,71.917,71.611,71.916,185600000.0
2008-10-01 18:00:00,71.906,71.924,71.671,71.727,209800000.0
2008-10-01 18:15:00,71.733,71.851,71.691,71.703,191200000.0
2008-10-01 18:30:00,71.711,71.741,71.589,71.716,191800000.0
2008-10-01 18:45:00,71.677,71.769,71.598,71.69,196400000.0
2008-10-01 19:00:00,71.65,71.658,71.407,71.429,206400000.0
2008-10-01 19:15:00,71.405,71.423,71.216,71.258,213800000.0
2008-10-01 19:30:00,71.257,71.447,71.174,71.447,198400000.0
2008-10-01 19:45:00,71.457,71.509,71.42,71.444,194600000.0
2008-10-01 20:00:00,71.441,71.458,71.324,71.394,202200000.0
2008-10-01 20:15:00,71.394,71.495,71.39,71.418,193400000.0
2008-10-01 20:30:00,71.423,71.481,71.376,71.418,218000000.0
2008-10-01 20:45:00,71.414,71.511,71.262,71.371,187400000.0
2008-10-01 21:00:00,71.371,71.371,71.203,71.22,204000000.0
2008-10-01 21:15:00,71.229,71.257,71.119,71.168,193400000.0
2008-10-01 21:30:00,71.187,71.316,71.161,71.304,205800000.0
2008-10-01 21:45:00,71.311,71.315,71.184,71.195,206200000.0
2008-10-01 22:00:00,71.201,71.223,71.041,71.109,201600000.0
2008-10-01 22:15:00,71.099,71.099,71.01,71.049,194800000.0
2008-10-01 22:30:00,71.036,71.036,70.875,70.963,200000000.0
2008-10-01 22:45:00,70.973,71.007,70.861,70.874,189000000.0
2008-10-01 23:00:00,70.873,70.921,70.817,70.915,204800000.0
2008-10-01 23:15:00,70.879,71.094,70.867,71.042,198200000.0
2008-10-01 23:30:00,71.045,71.111,71.032,71.104,200000000.0
2008-10-01 23:45:00,71.093,71.221,71.079,71.133,198800000.0
2008-10-02 00:00:00,71.132,71.25,71.12,71.21,185400000.0
2008-10-02 00:15:00,71.214,71.269,71.18,71.231,192800000.0
2008-10-02 00:30:00,71.221,71.24,71.151,71.237,197600000.0
2008-10-02 00:45:00,71.236,71.298,71.209,71.271,207600000.0
2008-10-02 01:00:00,71.294,71.377,71.136,71.332,178400000.0
2008-10-02 01:15:00,71.297,71.329,71.261,71.329,199400000.0
2008-10-02 01:30:00,71.341,71.357,71.244,71.331,194400000.0
2008-10-02 01:45:00,71.36,71.366,71.293,71.328,211400000.0
2008-10-02 02:00:00,71.321,71.321,70.916,70.991,203000000.0
2008-10-02 02:15:00,70.962,71.157,70.94,71.146,190800000.0
2008-10-02 02:30:00,71.15,71.157,70.987,71.021,207200000.0
2008-10-02 02:45:00,71.022,71.315,71.021,71.259,217800000.0
2008-10-02 03:00:00,71.227,71.385,71.22,71.33,222800000.0
2008-10-02 03:15:00,71.356,71.387,71.244,71.298,215200000.0
2008-10-02 03:30:00,71.323,71.367,71.262,71.262,248000000.0
2008-10-02 03:45:00,71.244,71.257,70.882,71.013,194000000.0
2008-10-02 04:00:00,71.001,71.094,70.899,71.076,203400000.0
2008-10-02 04:15:00,71.077,71.144,70.98,70.98,238000000.0
2008-10-02 04:30:00,70.974,71.166,70.974,71.154,189000000.0
2008-10-02 04:45:00,71.139,71.139,70.993,71.06,234800000.0
2008-10-02 05:00:00,71.054,71.074,71.006,71.01,203600000.0
2008-10-02 05:15:00,70.989,71.076,70.989,71.002,242400000.0
2008-10-02 05:30:00,71.009,71.101,71.006,71.065,209000000.0
2008-10-02 05:45:00,71.077,71.14,71.077,71.126,204200000.0
2008-10-02 06:00:00,71.127,71.231,71.127,71.209,217000000.0
2008-10-02 06:15:00,71.194,71.263,71.093,71.217,194800000.0
2008-10-02 06:30:00,71.214,71.214,71.026,71.063,234600000.0
2008-10-02 06:45:00,71.059,71.153,71.059,71.127,190600000.0
2008-10-02 07:00:00,71.118,71.181,71.111,71.141,223800000.0
2008-10-02 07:15:00,71.135,71.145,71.097,71.108,202600000.0
2008-10-02 07:30:00,71.105,71.189,71.026,71.103,251000000.0
2008-10-02 07:45:00,71.106,71.106,71.031,71.054,254800000.0
2008-10-02 08:00:00,71.068,71.094,70.858,70.878,219000000.0
2008-10-02 08:15:00,70.836,71.013,70.799,70.963,191600000.0
2008-10-02 08:30:00,70.951,70.997,70.912,70.981,288400000.0
2008-10-02 08:45:00,70.989,71.049,70.828,70.839,346000000.0
2008-10-02 09:00:00,70.841,70.888,70.695,70.71,342800000.0
2008-10-02 09:15:00,70.668,70.668,70.064,70.064,737000000.0
2008-10-02 09:30:00,70.079,70.096,69.89,69.974,529600000.0
2008-10-02 09:45:00,69.959,70.106,69.864,69.954,437200000.0
2008-10-02 10:00:00,69.954,70.237,69.929,70.197,613200000.0
2008-10-02 10:15:00,70.211,70.241,70.078,70.219,551600000.0
2008-10-02 10:30:00,70.236,70.466,70.235,70.455,393800000.0
2008-10-02 10:45:00,70.463,70.519,70.384,70.398,623800000.0
2008-10-02 11:00:00,70.401,70.474,70.393,70.427,571400000.0
2008-10-02 11:15:00,70.426,70.568,70.417,70.533,591200000.0
2008-10-02 11:30:00,70.561,70.708,70.519,70.681,442600000.0
2008-10-02 11:45:00,70.673,70.68,70.511,70.511,599600000.0
2008-10-02 12:00:00,70.506,70.531,70.385,70.508,386600000.0
2008-10-02 12:15:00,70.501,70.523,70.367,70.4,610800000.0
2008-10-02 12:30:00,70.494,70.553,70.409,70.516,458600000.0
2008-10-02 12:45:00,70.495,70.604,70.394,70.394,359000000.0
2008-10-02 13:00:00,70.402,70.466,70.331,70.346,266200000.0
2008-10-02 13:15:00,70.361,70.399,70.238,70.318,366800000.0
2008-10-02 13:30:00,70.325,70.35,70.221,70.327,326000000.0
2008-10-02 13:45:00,70.348,70.443,70.284,70.443,371800000.0
2008-10-02 14:00:00,70.446,70.594,70.425,70.532,283200000.0
2008-10-02 14:15:00,70.53,70.53,70.298,70.426,313000000.0
2008-10-02 14:30:00,70.404,70.405,70.156,70.225,211800000.0
2008-10-02 14:45:00,70.207,70.221,69.795,69.897,206200000.0
2008-10-02 15:00:00,69.905,70.343,69.902,70.167,202800000.0
2008-10-02 15:15:00,70.164,70.25,70.089,70.149,211200000.0
2008-10-02 15:30:00,70.204,70.331,70.09,70.091,208200000.0
2008-10-02 15:45:00,70.081,70.134,69.919,70.037,190200000.0
2008-10-02 16:00:00,69.993,70.205,69.914,70.204,201600000.0
2008-10-02 16:15:00,70.202,70.208,69.96,69.971,187000000.0
2008-10-02 16:30:00,69.988,70.049,69.839,69.872,198800000.0
2008-10-02 16:45:00,69.844,69.867,69.669,69.669,209000000.0
2008-10-02 17:00:00,69.609,69.714,69.449,69.488,198800000.0
2008-10-02 17:15:00,69.501,69.782,69.45,69.729,187200000.0
2008-10-02 17:30:00,69.734,69.738,69.67,69.714,187600000.0
2008-10-02 17:45:00,69.695,69.922,69.683,69.901,185800000.0
2008-10-02 18:00:00,69.908,69.953,69.763,69.847,211000000.0
2008-10-02 18:15:00,69.849,69.955,69.849,69.91,192400000.0
2008-10-02 18:30:00,69.906,69.998,69.819,69.946,192400000.0
2008-10-02 18:45:00,69.927,70.017,69.868,70.017,195000000.0
2008-10-02 19:00:00,70.025,70.028,69.828,69.863,205200000.0
2008-10-02 19:15:00,69.866,69.909,69.752,69.752,215200000.0
2008-10-02 19:30:00,69.761,69.782,69.673,69.729,198200000.0
2008-10-02 19:45:00,69.742,69.743,69.512,69.615,195000000.0
2008-10-02 20:00:00,69.622,69.64,69.492,69.502,202800000.0
2008-10-02 20:15:00,69.508,69.532,69.368,69.369,191800000.0
2008-10-02 20:30:00,69.372,69.376,69.249,69.32,219400000.0
2008-10-02 20:45:00,69.285,69.366,69.256,69.334,186800000.0
2008-10-02 21:00:00,69.331,69.333,69.2,69.223,202400000.0
2008-10-02 21:15:00,69.228,69.228,69.111,69.151,198600000.0
2008-10-02 21:30:00,69.173,69.272,69.143,69.168,205600000.0
2008-10-02 21:45:00,69.187,69.255,69.132,69.16,205200000.0
2008-10-02 22:00:00,69.16,69.184,68.947,68.978,202200000.0
2008-10-02 22:15:00,68.973,69.171,68.924,69.152,195400000.0
2008-10-02 22:30:00,69.15,69.198,69.099,69.179,198800000.0
2008-10-02 22:45:00,69.181,69.246,69.156,69.174,188600000.0
2008-10-02 23:00:00,69.159,69.25,69.111,69.246,204200000.0
2008-10-02 23:15:00,69.234,69.264,69.152,69.216,198000000.0
2008-10-02 23:30:00,69.199,69.261,69.137,69.167,200400000.0
2008-10-02 23:45:00,69.171,69.208,69.067,69.067,198400000.0
2008-10-03 00:00:00,69.075,69.086,68.968,68.969,185600000.0
2008-10-03 00:15:00,68.976,69.046,68.95,69.009,193600000.0
2008-10-03 00:30:00,68.999,69.081,68.97,69.076,197800000.0
2008-10-03 00:45:00,69.078,69.14,69.058,69.128,206000000.0
2008-10-03 01:00:00,69.136,69.172,69.021,69.139,179200000.0
2008-10-03 01:15:00,69.13,69.159,69.076,69.076,200800000.0
2008-10-03 01:30:00,69.08,69.114,68.976,68.995,182800000.0
2008-10-03 01:45:00,68.99,69.039,68.842,69.039,211600000.0
2008-10-03 02:00:00,69.033,69.08,69.01,69.08,209400000.0
2008-10-03 02:15:00,69.088,69.148,68.898,68.898,190600000.0
2008-10-03 02:30:00,68.904,68.958,68.875,68.917,206200000.0
2008-10-03 02:45:00,68.923,68.999,68.907,68.972,216400000.0
2008-10-03 03:00:00,68.991,69.021,68.964,68.997,224400000.0
2008-10-03 03:15:00,69.005,69.177,68.992,69.177,222800000.0
2008-10-03 03:30:00,69.176,69.213,69.113,69.135,245800000.0
2008-10-03 03:45:00,69.135,69.32,69.132,69.28,194400000.0
2008-10-03 04:00:00,69.279,69.36,69.247,69.324,203200000.0
2008-10-03 04:15:00,69.334,69.436,69.301,69.436,236600000.0
2008-10-03 04:30:00,69.462,69.508,69.434,69.46,199800000.0
2008-10-03 04:45:00,69.465,69.537,69.463,69.537,234000000.0
2008-10-03 05:00:00,69.526,69.56,69.449,69.48,204800000.0
2008-10-03 05:15:00,69.475,69.53,69.46,69.506,253000000.0
2008-10-03 05:30:00,69.497,69.503,69.469,69.5,210000000.0
2008-10-03 05:45:00,69.495,69.631,69.49,69.631,197200000.0
2008-10-03 06:00:00,69.633,69.792,69.633,69.79,216400000.0
2008-10-03 06:15:00,69.802,69.965,69.736,69.958,195000000.0
2008-10-03 06:30:00,69.943,69.943,69.758,69.759,235800000.0
2008-10-03 06:45:00,69.749,69.806,69.696,69.792,191000000.0
2008-10-03 07:00:00,69.802,69.837,69.72,69.791,223400000.0
2008-10-03 07:15:00,69.795,69.992,69.793,69.969,204400000.0
2008-10-03 07:30:00,69.967,69.988,69.868,69.941,251000000.0
2008-10-03 07:45:00,69.941,69.967,69.877,69.962,255400000.0
2008-10-03 08:00:00,69.972,70.006,69.91,69.948,218000000.0
2008-10-03 08:15:00,69.939,69.955,69.733,69.81,192000000.0
2008-10-03 08:30:00,69.805,69.94,69.796,69.891,289000000.0
2008-10-03 08:45:00,69.883,70.173,69.852,70.173,346400000.0
2008-10-03 09:00:00,70.212,70.218,69.869,69.869,343000000.0
2008-10-03 09:15:00,69.881,69.881,69.66,69.688,742800000.0
2008-10-03 09:30:00,69.687,69.687,69.481,69.518,532200000.0
2008-10-03 09:45:00,69.513,69.566,69.487,69.506,438600000.0
2008-10-03 10:00:00,69.513,69.7,69.509,69.666,608400000.0
2008-10-03 10:15:00,69.667,69.815,69.667,69.789,550800000.0
2008-10-03 10:30:00,69.79,69.813,69.7,69.785,395200000.0
2008-10-03 10:45:00,69.792,69.835,69.717,69.834,627000000.0
2008-10-03 11:00:00,69.839,69.883,69.774,69.862,573400000.0
2008-10-03 11:15:00,69.876,69.941,69.827,69.926,595000000.0
2008-10-03 11:30:00,69.942,69.964,69.674,69.674,438600000.0
2008-10-03 11:45:00,69.671,69.868,69.671,69.805,599400000.0
2008-10-03 12:00:00,69.819,69.83,69.705,69.74,387000000.0
2008-10-03 12:15:00,69.728,69.768,69.64,69.659,610200000.0
2008-10-03 12:30:00,69.746,69.792,69.643,69.711,462000000.0
2008-10-03 12:45:00,69.711,69.782,69.626,69.637,361200000.0
2008-10-03 13:00:00,69.654,69.873,69.654,69.713,268000000.0
2008-10-03 13:15:00,69.708,69.718,69.516,69.522,368200000.0
2008-10-03 13:30:00,69.509,69.526,69.403,69.42,325400000.0
2008-10-03 13:45:00,69.42,69.548,69.394,69.545,374400000.0
2008-10-03 14:00:00,69.559,69.61,69.46,69.46,282400000.0
2008-10-03 14:15:00,69.434,69.503,69.27,69.284,313200000.0
2008-10-03 14:30:00,69.197,69.6,69.182,69.437,211000000.0
2008-10-03 14:45:00,69.437,69.458,69.149,69.149,206800000.0
2008-10-03 15:00:00,69.116,69.338,69.116,69.244,201800000.0
2008-10-03 15:15:00,69.255,69.28,69.069,69.241,211000000.0
2008-10-03 15:30:00,69.251,69.587,69.251,69.58,210200000.0
2008-10-03 15:45:00,69.574,69.583,69.416,69.416,191800000.0
2008-10-03 16:00:00,69.411,69.571,69.411,69.558,200400000.0
2008-10-03 16:15:00,69.58,69.731,69.571,69.731,187600000.0
2008-10-03 16:30:00,69.757,70.179,69.753,70.174,198600000.0
2008-10-03 16:45:00,70.166,70.485,70.121,70.443,209800000.0
2008-10-03 17:00:00,70.418,70.443,70.226,70.245,200000000.0
2008-10-03 17:15:00,70.28,70.436,70.18,70.414,187400000.0
2008-10-03 17:30:00,70.422,70.472,70.228,70.236,187600000.0
2008-10-03 17:45:00,70.243,70.247,69.931,70.003,184800000.0
2008-10-03 18:00:00,69.991,70.141,69.813,70.14,211200000.0
2008-10-03 18:15:00,70.135,70.184,69.974,70.035,189600000.0
2008-10-03 18:30:00,70.027,70.206,69.988,70.167,191800000.0
2008-10-03 18:45:00,70.143,70.298,70.111,70.298,196000000.0
2008-10-03 19:00:00,70.27,70.6,70.211,70.522,205200000.0
2008-10-03 19:15:00,70.518,70.719,70.445,70.482,215600000.0
2008-10-03 19:30:00,70.457,70.457,69.813,69.813,197800000.0
2008-10-03 19:45:00,69.799,70.296,69.756,70.196,195200000.0
2008-10-03 20:00:00,70.205,70.444,70.062,70.385,202400000.0
2008-10-03 20:15:00,70.383,70.383,69.962,69.962,193400000.0
2008-10-03 20:30:00,69.9,70.068,69.695,69.846,220000000.0
2008-10-03 20:45:00,69.821,69.887,69.708,69.795,188000000.0
2008-10-03 21:00:00,69.813,69.929,69.799,69.843,203200000.0
2008-10-03 21:15:00,69.856,69.878,69.731,69.756,193600000.0
2008-10-03 21:30:00,69.777,69.816,69.597,69.604,205600000.0
2008-10-03 21:45:00,69.631,69.64,69.487,69.561,204600000.0
2008-10-03 22:00:00,69.573,69.643,69.491,69.582,202400000.0
2008-10-03 22:15:00,69.561,69.746,69.542,69.699,194600000.0
2008-10-03 22:30:00,69.693,69.766,69.684,69.752,199400000.0
2008-10-03 22:45:00,69.774,69.801,69.578,69.625,187600000.0
2008-10-05 23:00:00,69.132,69.524,69.042,69.336,203800000.0
2008-10-05 23:15:00,69.339,69.378,69.162,69.349,198600000.0
2008-10-05 23:30:00,69.353,69.424,69.297,69.379,198600000.0
2008-10-05 23:45:00,69.38,69.416,68.947,68.959,196800000.0
2008-10-06 00:00:00,68.976,69.204,68.88,68.968,185600000.0
2008-10-06 00:15:00,68.983,69.097,68.981,69.084,193400000.0
2008-10-06 00:30:00,69.078,69.158,69.042,69.158,183400000.0
2008-10-06 00:45:00,69.159,69.181,69.016,69.016,206200000.0
2008-10-06 01:00:00,69.006,69.066,68.911,68.98,178000000.0
2008-10-06 01:15:00,68.963,68.978,68.672,68.735,198000000.0
2008-10-06 01:30:00,68.741,68.76,68.538,68.6,193400000.0
2008-10-06 01:45:00,68.57,68.57,68.29,68.472,210800000.0
2008-10-06 02:00:00,68.486,68.58,68.342,68.35,210000000.0
2008-10-06 02:15:00,68.348,68.363,68.159,68.233,192400000.0
2008-10-06 02:30:00,68.235,68.558,68.221,68.402,200200000.0
2008-10-06 02:45:00,68.415,68.588,68.379,68.588,178400000.0
2008-10-06 03:00:00,68.599,68.599,68.428,68.526,206600000.0
2008-10-06 03:15:00,68.501,68.554,68.349,68.349,197600000.0
2008-10-06 03:30:00,68.351,68.383,68.149,68.199,192400000.0
2008-10-06 03:45:00,68.194,68.308,68.179,68.223,185800000.0
2008-10-06 04:00:00,68.215,68.229,68.136,68.211,198400000.0
2008-10-06 04:15:00,68.226,68.28,68.199,68.207,198800000.0
2008-10-06 04:30:00,68.207,68.242,68.111,68.202,196600000.0
2008-10-06 04:45:00,68.198,68.227,68.061,68.065,204600000.0
2008-10-06 05:00:00,68.071,68.087,67.816,67.843,188600000.0
2008-10-06 05:15:00,67.857,67.857,67.661,67.662,199800000.0
2008-10-06 05:30:00,67.669,67.8,67.549,67.576,195200000.0
2008-10-06 05:45:00,67.566,67.567,67.451,67.556,201800000.0
2008-10-06 06:00:00,67.548,67.597,67.289,67.294,204200000.0
2008-10-06 06:15:00,67.265,67.28,66.805,67.047,206600000.0
2008-10-06 06:30:00,67.014,67.014,66.429,66.545,193400000.0
2008-10-06 06:45:00,66.524,66.878,66.504,66.845,204400000.0
2008-10-06 07:00:00,66.817,66.908,66.59,66.654,187000000.0
2008-10-06 07:15:00,66.646,66.772,66.562,66.741,220000000.0
2008-10-06 07:30:00,66.747,66.991,66.747,66.991,192000000.0
2008-10-06 07:45:00,66.983,67.097,66.888,66.95,202000000.0
2008-10-06 08:00:00,66.957,66.996,66.707,66.736,194600000.0
2008-10-06 08:15:00,66.747,66.934,66.747,66.862,197400000.0
2008-10-06 08:30:00,66.848,67.038,66.795,67.032,215000000.0
2008-10-06 08:45:00,67.016,67.247,67.001,67.161,206800000.0
2008-10-06 09:00:00,67.152,67.152,66.785,67.093,195600000.0
2008-10-06 09:15:00,67.06,67.321,67.005,67.273,192000000.0
2008-10-06 09:30:00,67.273,67.274,67.029,67.244,191400000.0
2008-10-06 09:45:00,67.266,67.504,67.247,67.495,210200000.0
2008-10-06 10:00:00,67.484,67.484,67.09,67.09,186400000.0
2008-10-06 10:15:00,67.048,67.202,66.83,67.201,186400000.0
2008-10-06 10:30:00,67.182,67.276,66.944,67.039,187600000.0
2008-10-06 10:45:00,67.037,67.111,66.947,67.097,198200000.0
2008-10-06 11:00:00,67.112,67.112,66.789,66.904,210000000.0
2008-10-06 11:15:00,66.886,67.109,66.886,67.036,198200000.0
2008-10-06 11:30:00,67.029,67.089,66.892,66.893,188000000.0
2008-10-06 11:45:00,66.91,66.936,66.753,66.753,201600000.0
2008-10-06 12:00:00,66.768,66.77,66.612,66.662,190600000.0
2008-10-06 12:15:00,66.659,66.679,66.548,66.612,209600000.0
2008-10-06 12:30:00,66.595,66.783,66.533,66.751,211600000.0
2008-10-06 12:45:00,66.79,66.808,66.585,66.585,202200000.0
2008-10-06 13:00:00,66.559,66.638,66.557,66.583,205800000.0
2008-10-06 13:15:00,66.598,66.789,66.598,66.745,211600000.0
2008-10-06 13:30:00,66.759,66.854,66.72,66.842,311400000.0
2008-10-06 13:45:00,66.869,67.05,66.83,66.904,282400000.0
2008-10-06 14:00:00,66.903,66.999,66.884,66.916,370800000.0
2008-10-06 14:15:00,66.947,66.965,66.697,66.724,327000000.0
2008-10-06 14:30:00,66.714,66.832,66.689,66.759,368200000.0
2008-10-06 14:45:00,66.775,66.806,66.709,66.748,269200000.0
2008-10-06 15:00:00,66.75,66.829,66.617,66.641,360000000.0
2008-10-06 15:15:00,66.615,66.625,66.11,66.216,456200000.0
2008-10-06 15:30:00,66.143,66.229,66.06,66.112,610600000.0
2008-10-06 15:45:00,66.103,66.151,65.765,65.777,385400000.0
2008-10-06 16:00:00,65.772,65.816,64.506,64.506,599600000.0
2008-10-06 16:15:00,64.41,64.417,62.961,63.194,441600000.0
2008-10-06 16:30:00,63.227,63.64,62.068,63.12,595800000.0
2008-10-06 16:45:00,63.138,64.015,63.014,63.619,573400000.0
2008-10-06 17:00:00,63.592,63.975,63.592,63.85,626000000.0
2008-10-06 17:15:00,63.865,63.949,63.627,63.692,394800000.0
2008-10-06 17:30:00,63.65,63.87,63.573,63.87,551000000.0
2008-10-06 17:45:00,63.886,64.004,63.108,63.41,612000000.0
2008-10-06 18:00:00,63.414,63.701,63.204,63.295,438000000.0
2008-10-06 18:15:00,63.337,63.363,62.953,63.145,530800000.0
2008-10-06 18:30:00,63.168,63.181,62.745,62.809,741200000.0
2008-10-06 18:45:00,62.844,62.894,62.783,62.791,342800000.0
2008-10-06 19:00:00,62.743,62.839,62.656,62.775,346000000.0
2008-10-06 19:15:00,62.762,62.886,62.745,62.773,288400000.0
2008-10-06 19:30:00,62.783,62.839,62.677,62.685,192600000.0
2008-10-06 19:45:00,62.688,62.688,62.224,62.554,218600000.0
2008-10-06 20:00:00,62.546,62.546,62.219,62.28,256800000.0
2008-10-06 20:15:00,62.277,62.414,62.13,62.208,251000000.0
2008-10-06 20:30:00,62.19,62.474,62.183,62.225,203600000.0
2008-10-06 20:45:00,62.164,62.468,62.13,62.412,223400000.0
2008-10-06 21:00:00,62.395,62.693,62.297,62.693,189200000.0
2008-10-06 21:15:00,62.781,63.758,62.742,63.725,235600000.0
2008-10-06 21:30:00,63.724,64.086,63.42,63.782,195200000.0
2008-10-06 21:45:00,63.837,64.753,63.837,64.715,216200000.0
2008-10-06 22:00:00,64.761,65.245,64.704,65.227,196800000.0
2008-10-06 22:15:00,65.216,65.449,64.769,64.769,209600000.0
2008-10-06 22:30:00,64.712,64.82,64.36,64.811,242400000.0
2008-10-06 22:45:00,64.818,65.017,64.699,64.699,202600000.0
2008-10-06 23:00:00,64.683,64.683,64.376,64.376,233000000.0
2008-10-06 23:15:00,64.371,64.395,64.014,64.034,190800000.0
2008-10-06 23:30:00,64.036,64.102,63.582,63.582,237400000.0
2008-10-06 23:45:00,63.593,63.698,63.508,63.698,203000000.0
2008-10-07 00:00:00,63.645,63.863,63.605,63.762,193200000.0
2008-10-07 00:15:00,63.71,63.71,63.539,63.649,247800000.0
2008-10-07 00:30:00,63.681,64.047,63.681,63.879,217600000.0
2008-10-07 00:45:00,63.879,64.29,63.879,64.283,225200000.0
2008-10-07 01:00:00,64.273,64.884,64.254,64.605,216400000.0
2008-10-07 01:15:00,64.578,64.585,64.078,64.316,206800000.0
2008-10-07 01:30:00,64.311,64.393,64.282,64.289,191200000.0
2008-10-07 01:45:00,64.329,64.336,64.14,64.261,204400000.0
2008-10-07 02:00:00,64.256,64.301,64.111,64.111,212400000.0
2008-10-07 02:15:00,64.1,64.549,64.1,64.425,192400000.0
2008-10-07 02:30:00,64.408,64.541,64.408,64.492,200000000.0
2008-10-07 02:45:00,64.488,64.488,63.788,63.895,179600000.0
2008-10-07 03:00:00,63.901,63.913,63.623,63.804,206400000.0
2008-10-07 03:15:00,63.801,63.918,63.801,63.873,198200000.0
2008-10-07 03:30:00,63.866,64.183,63.864,64.175,193600000.0
2008-10-07 03:45:00,64.175,64.362,64.175,64.355,184400000.0
2008-10-07 04:00:00,64.338,64.491,64.338,64.362,197400000.0
2008-10-07 04:15:00,64.375,64.398,64.267,64.394,199800000.0
2008-10-07 04:30:00,64.385,64.525,64.329,64.478,198200000.0
2008-10-07 04:45:00,64.468,64.576,64.449,64.523,204200000.0
2008-10-07 05:00:00,64.537,64.537,64.395,64.437,189200000.0
2008-10-07 05:15:00,64.408,64.437,64.236,64.386,200000000.0
2008-10-07 05:30:00,64.343,64.715,63.138,64.715,194600000.0
2008-10-07 05:45:00,64.721,65.322,64.701,64.878,201800000.0
2008-10-07 06:00:00,64.886,65.86,64.882,65.86,204600000.0
2008-10-07 06:15:00,65.907,65.965,65.283,65.591,206800000.0
2008-10-07 06:30:00,65.604,65.619,65.238,65.314,194400000.0
2008-10-07 06:45:00,65.301,65.327,65.11,65.266,202600000.0
2008-10-07 07:00:00,65.287,65.317,65.089,65.208,186600000.0
2008-10-07 07:15:00,65.191,65.275,65.133,65.223,218600000.0
2008-10-07 07:30:00,65.225,65.466,65.221,65.336,192800000.0
2008-10-07 07:45:00,65.341,65.409,65.293,65.359,202800000.0
2008-10-07 08:00:00,65.34,65.43,65.227,65.36,195000000.0
2008-10-07 08:15:00,65.376,65.598,65.365,65.402,198400000.0
2008-10-07 08:30:00,65.377,65.52,65.08,65.519,215200000.0
2008-10-07 08:45:00,65.539,65.855,65.533,65.855,205800000.0
2008-10-07 09:00:00,65.903,65.903,65.569,65.736,195600000.0
2008-10-07 09:15:00,65.734,66.167,65.734,66.11,191400000.0
2008-10-07 09:30:00,66.109,66.144,65.57,65.604,192000000.0
2008-10-07 09:45:00,65.6,65.681,65.245,65.306,210400000.0
2008-10-07 10:00:00,65.266,65.354,64.245,64.397,185800000.0
2008-10-07 10:15:00,64.255,64.255,63.629,63.89,179200000.0
2008-10-07 10:30:00,63.856,64.668,63.8,64.563,187000000.0
2008-10-07 10:45:00,64.518,64.588,64.003,64.106,197800000.0
2008-10-07 11:00:00,64.119,64.122,63.78,63.866,209800000.0
2008-10-07 11:15:00,63.887,63.943,63.522,63.551,198400000.0
2008-10-07 11:30:00,63.55,63.942,63.454,63.675,188400000.0
2008-10-07 11:45:00,63.652,64.169,63.644,63.802,201000000.0
2008-10-07 12:00:00,63.817,64.162,63.813,64.141,190800000.0
2008-10-07 12:15:00,64.179,64.485,64.091,64.427,209400000.0
2008-10-07 12:30:00,64.409,64.414,64.119,64.123,211000000.0
2008-10-07 12:45:00,64.083,64.133,63.841,64.043,200800000.0
2008-10-07 13:00:00,64.09,64.21,64.04,64.198,205600000.0
2008-10-07 13:15:00,64.249,64.289,64.175,64.239,210400000.0
2008-10-07 13:30:00,64.204,64.715,64.135,64.61,310600000.0
2008-10-07 13:45:00,64.583,64.931,64.489,64.931,283000000.0
2008-10-07 14:00:00,64.942,65.302,64.816,65.049,371600000.0
2008-10-07 14:15:00,65.064,65.064,64.356,64.5,326000000.0
2008-10-07 14:30:00,64.467,64.639,64.43,64.614,364800000.0
2008-10-07 14:45:00,64.607,64.607,64.077,64.157,268800000.0
2008-10-07 15:00:00,64.345,65.702,64.345,65.654,359800000.0
2008-10-07 15:15:00,65.521,65.805,65.247,65.805,459200000.0
2008-10-07 15:30:00,65.711,65.83,65.435,65.514,609400000.0
2008-10-07 15:45:00,65.472,65.492,65.044,65.158,383800000.0
2008-10-07 16:00:00,65.189,65.314,64.842,65.203,599000000.0
2008-10-07 16:15:00,65.185,65.683,65.159,65.683,441000000.0
2008-10-07 16:30:00,65.662,65.662,64.86,65.021,594000000.0
2008-10-07 16:45:00,65.03,65.085,64.796,64.8,572400000.0
2008-10-07 17:00:00,64.82,65.031,64.409,64.641,627600000.0
2008-10-07 17:15:00,64.694,64.993,64.552,64.912,395200000.0
2008-10-07 17:30:00,64.881,64.972,64.729,64.867,552600000.0
2008-10-07 17:45:00,64.889,64.981,64.85,64.981,610200000.0
2008-10-07 18:00:00,64.992,64.992,64.632,64.67,437000000.0
2008-10-07 18:15:00,64.681,64.783,64.546,64.551,529200000.0
2008-10-07 18:30:00,64.558,64.565,63.945,64.177,742000000.0
2008-10-07 18:45:00,64.132,64.276,64.025,64.216,343600000.0
2008-10-07 19:00:00,64.196,64.84,64.196,64.761,345000000.0
2008-10-07 19:15:00,64.733,64.733,64.207,64.236,289000000.0
2008-10-07 19:30:00,64.251,64.314,64.128,64.154,191800000.0
2008-10-07 19:45:00,64.141,64.145,63.82,63.998,218400000.0
2008-10-07 20:00:00,63.999,64.193,63.958,64.128,260800000.0
2008-10-07 20:15:00,64.14,64.507,64.098,64.445,249800000.0
2008-10-07 20:30:00,64.472,64.569,64.431,64.435,203000000.0
2008-10-07 20:45:00,64.445,64.501,64.232,64.237,227000000.0
2008-10-07 21:00:00,64.233,64.233,63.897,64.009,189600000.0
2008-10-07 21:15:00,64.006,64.029,63.738,63.742,233800000.0
2008-10-07 21:30:00,63.741,63.751,63.328,63.346,193800000.0
2008-10-07 21:45:00,63.329,63.329,62.938,63.136,214200000.0
2008-10-07 22:00:00,63.093,63.323,63.088,63.311,200800000.0
2008-10-07 22:15:00,63.307,63.307,63.177,63.198,209000000.0
2008-10-07 22:30:00,63.196,63.247,63.153,63.243,241400000.0
2008-10-07 22:45:00,63.259,63.36,63.252,63.276,203800000.0
2008-10-07 23:00:00,63.272,63.295,63.16,63.163,234400000.0
2008-10-07 23:15:00,63.169,63.377,63.169,63.372,192600000.0
2008-10-07 23:30:00,63.365,63.801,63.343,63.801,237400000.0
2008-10-07 23:45:00,63.815,64.029,63.486,63.583,203600000.0
2008-10-08 00:00:00,63.509,63.666,63.38,63.656,192600000.0
2008-10-08 00:15:00,63.652,63.743,63.466,63.517,246200000.0
2008-10-08 00:30:00,63.529,63.6,63.365,63.416,218800000.0
2008-10-08 00:45:00,63.411,63.413,63.106,63.205,217600000.0
2008-10-08 01:00:00,63.191,63.24,62.986,63.001,218000000.0
2008-10-08 01:15:00,62.997,63.179,62.997,63.138,208800000.0
2008-10-08 01:30:00,63.165,63.213,63.009,63.009,183400000.0
2008-10-08 01:45:00,63.022,63.083,62.916,63.074,203000000.0
2008-10-08 02:00:00,63.063,63.234,62.969,63.172,210600000.0
2008-10-08 02:15:00,63.121,63.359,63.099,63.359,194000000.0
2008-10-08 02:30:00,63.379,63.389,63.28,63.343,199800000.0
2008-10-08 02:45:00,63.329,63.351,63.158,63.235,179000000.0
2008-10-08 03:00:00,63.235,63.235,63.004,63.004,205000000.0
2008-10-08 03:15:00,63.015,63.156,62.976,63.053,197200000.0
2008-10-08 03:30:00,63.061,63.062,62.862,62.917,194000000.0
2008-10-08 03:45:00,62.915,62.978,62.871,62.954,185400000.0
2008-10-08 04:00:00,62.949,63.045,62.92,63.029,197800000.0
2008-10-08 04:15:00,63.037,63.249,62.98,63.246,200600000.0
2008-10-08 04:30:00,63.196,63.256,63.055,63.071,198600000.0
2008-10-08 04:45:00,63.077,63.095,63.04,63.061,203000000.0
2008-10-08 05:00:00,63.072,63.147,63.05,63.129,189000000.0
2008-10-08 05:15:00,63.124,63.398,63.111,63.161,199600000.0
2008-10-08 05:30:00,63.167,63.186,63.119,63.131,195800000.0
2008-10-08 05:45:00,63.124,63.214,62.965,63.213,201800000.0
2008-10-08 06:00:00,63.218,63.326,63.168,63.237,204600000.0
2008-10-08 06:15:00,63.249,63.345,63.074,63.1,207200000.0
2008-10-08 06:30:00,63.09,63.22,62.813,62.813,192400000.0
2008-10-08 06:45:00,62.802,62.835,62.421,62.663,202600000.0
2008-10-08 07:00:00,62.657,62.701,61.727,62.194,186600000.0
2008-10-08 07:15:00,62.146,62.208,61.293,61.354,219000000.0
2008-10-08 07:30:00,61.42,61.532,60.832,61.136,193000000.0
2008-10-08 07:45:00,61.111,61.185,60.883,61.039,203600000.0
2008-10-08 08:00:00,61.051,61.44,60.959,61.432,195200000.0
2008-10-08 08:15:00,61.442,61.8,61.408,61.469,198400000.0
2008-10-08 08:30:00,61.412,61.873,61.236,61.746,213600000.0
2008-10-08 08:45:00,61.755,61.763,61.206,61.358,205800000.0
2008-10-08 09:00:00,61.381,63.111,61.169,62.682,195200000.0
2008-10-08 09:15:00,62.721,62.736,61.877,61.877,191400000.0
2008-10-08 09:30:00,61.817,61.873,61.599,61.717,197000000.0
2008-10-08 09:45:00,61.691,61.691,60.941,61.04,210600000.0
2008-10-08 10:00:00,61.039,61.523,60.999,61.331,185000000.0
2008-10-08 10:15:00,61.32,61.32,61.06,61.225,179600000.0
2008-10-08 10:30:00,61.254,61.452,61.201,61.378,187000000.0
2008-10-08 10:45:00,61.363,61.388,60.431,60.665,199200000.0
2008-10-08 11:00:00,60.743,60.78,59.575,59.938,209400000.0
2008-10-08 11:15:00,59.923,59.945,59.144,59.144,204800000.0
2008-10-08 11:30:00,59.151,59.151,57.273,58.295,187000000.0
2008-10-08 11:45:00,58.355,58.544,57.872,57.872,202800000.0
2008-10-08 12:00:00,57.852,58.7,57.85,58.7,192400000.0
2008-10-08 12:15:00,58.699,59.733,58.697,59.533,209800000.0
2008-10-08 12:30:00,59.537,59.612,59.25,59.526,209800000.0
2008-10-08 12:45:00,59.479,59.479,58.903,59.003,202000000.0
2008-10-08 13:00:00,59.475,61.252,59.475,60.39,204600000.0
2008-10-08 13:15:00,60.504,60.719,60.146,60.318,210600000.0
2008-10-08 13:30:00,60.444,61.253,60.444,60.648,311800000.0
2008-10-08 13:45:00,60.631,61.303,60.577,61.303,280400000.0
2008-10-08 14:00:00,61.399,61.564,61.236,61.564,372600000.0
2008-10-08 14:15:00,61.545,61.545,59.975,59.981,325600000.0
2008-10-08 14:30:00,60.035,60.084,59.422,59.422,368200000.0
2008-10-08 14:45:00,59.423,59.424,58.357,58.899,267600000.0
2008-10-08 15:00:00,58.841,58.853,58.32,58.643,357600000.0
2008-10-08 15:15:00,58.701,59.146,58.699,58.893,460600000.0
2008-10-08 15:30:00,58.803,60.194,58.775,60.108,608200000.0
2008-10-08 15:45:00,60.095,60.762,59.976,60.673,387200000.0
2008-10-08 16:00:00,60.748,60.916,60.335,60.448,599600000.0
2008-10-08 16:15:00,60.447,60.447,59.59,60.045,441600000.0
2008-10-08 16:30:00,60.138,60.248,59.639,59.643,593000000.0
2008-10-08 16:45:00,59.616,60.043,59.608,59.964,571800000.0
2008-10-08 17:00:00,59.997,60.178,59.915,60.048,626000000.0
2008-10-08 17:15:00,60.055,60.397,60.043,60.199,395800000.0
2008-10-08 17:30:00,60.07,60.08,59.583,59.583,550600000.0
2008-10-08 17:45:00,59.588,60.057,59.588,59.93,612400000.0
2008-10-08 18:00:00,59.919,59.927,59.611,59.765,437000000.0
2008-10-08 18:15:00,59.79,59.878,59.669,59.803,529800000.0
2008-10-08 18:30:00,59.799,59.989,59.754,59.851,737400000.0
2008-10-08 18:45:00,59.808,60.145,59.752,60.034,341800000.0
2008-10-08 19:00:00,60.054,60.609,60.054,60.496,348400000.0
2008-10-08 19:15:00,60.587,60.77,60.401,60.432,290000000.0
2008-10-08 19:30:00,60.412,60.504,60.247,60.49,192000000.0
2008-10-08 19:45:00,60.577,61.054,60.47,61.048,219000000.0
2008-10-08 20:00:00,61.044,61.044,60.772,60.839,256400000.0
2008-10-08 20:15:00,60.841,61.185,60.841,61.185,252000000.0
2008-10-08 20:30:00,61.238,61.433,60.96,61.035,202600000.0
2008-10-08 20:45:00,61.051,61.331,61.039,61.33,223800000.0
2008-10-08 21:00:00,61.291,61.291,60.991,61.073,189000000.0
2008-10-08 21:15:00,61.067,61.223,61.021,61.12,235800000.0
2008-10-08 21:30:00,61.132,61.169,60.82,60.933,195200000.0
2008-10-08 21:45:00,60.913,60.924,60.512,60.544,212800000.0
2008-10-08 22:00:00,60.515,60.515,60.047,60.166,197600000.0
2008-10-08 22:15:00,60.184,60.185,59.814,59.864,210200000.0
2008-10-08 22:30:00,59.864,59.958,59.61,59.694,244000000.0
2008-10-08 22:45:00,59.708,59.762,59.454,59.502,203000000.0
2008-10-08 23:00:00,59.488,59.488,59.166,59.483,233800000.0
2008-10-08 23:15:00,59.505,59.507,59.324,59.416,193200000.0
2008-10-08 23:30:00,59.414,59.866,59.396,59.866,237200000.0
2008-10-08 23:45:00,59.883,60.019,59.776,59.823,203400000.0
2008-10-09 00:00:00,59.854,60.203,59.854,60.076,193400000.0
2008-10-09 00:15:00,60.05,60.113,59.723,59.723,247800000.0
2008-10-09 00:30:00,59.726,59.902,59.616,59.856,216800000.0
2008-10-09 00:45:00,59.849,59.95,59.726,59.732,220000000.0
2008-10-09 01:00:00,59.712,59.74,59.548,59.74,218000000.0
2008-10-09 01:15:00,59.766,59.896,59.654,59.803,207400000.0
2008-10-09 01:30:00,59.797,59.804,59.693,59.734,184400000.0
2008-10-09 01:45:00,59.754,59.831,59.397,59.544,202200000.0
2008-10-09 02:00:00,59.544,59.696,59.467,59.573,212200000.0
2008-10-09 02:15:00,59.603,60.026,59.603,59.989,192800000.0
2008-10-09 02:30:00,59.969,60.001,59.506,59.728,199800000.0
2008-10-09 02:45:00,59.717,59.777,59.272,59.301,179600000.0
2008-10-09 03:00:00,59.293,59.377,58.987,59.336,205600000.0
2008-10-09 03:15:00,59.388,59.82,59.342,59.746,197200000.0
2008-10-09 03:30:00,59.783,60.405,59.77,60.189,193000000.0
2008-10-09 03:45:00,60.207,60.67,59.942,60.553,186400000.0
2008-10-09 04:00:00,60.515,60.794,60.228,60.537,198200000.0
2008-10-09 04:15:00,60.547,60.615,60.467,60.615,200000000.0
2008-10-09 04:30:00,60.615,60.806,60.615,60.726,198200000.0
2008-10-09 04:45:00,60.736,60.78,60.603,60.74,205200000.0
2008-10-09 05:00:00,60.748,60.978,60.617,60.912,188200000.0
2008-10-09 05:15:00,60.894,60.991,60.861,60.954,200200000.0
2008-10-09 05:30:00,60.952,61.511,60.938,61.482,195200000.0
2008-10-09 05:45:00,61.501,61.599,61.287,61.51,200400000.0
2008-10-09 06:00:00,61.522,61.648,61.325,61.503,203600000.0
2008-10-09 06:15:00,61.472,61.501,61.35,61.413,206200000.0
2008-10-09 06:30:00,61.417,61.613,61.417,61.54,193600000.0
2008-10-09 06:45:00,61.514,61.566,61.424,61.48,203600000.0
2008-10-09 07:00:00,61.467,61.474,60.74,60.867,187600000.0
2008-10-09 07:15:00,60.936,60.983,60.793,60.915,217800000.0
2008-10-09 07:30:00,60.98,61.21,60.917,61.086,193600000.0
2008-10-09 07:45:00,61.064,61.28,60.996,61.269,202000000.0
2008-10-09 08:00:00,61.294,61.773,61.248,61.705,195000000.0
2008-10-09 08:15:00,61.692,61.703,61.425,61.58,197800000.0
2008-10-09 08:30:00,61.604,61.786,61.39,61.495,213800000.0
2008-10-09 08:45:00,61.48,61.823,61.387,61.773,206200000.0
2008-10-09 09:00:00,61.81,61.82,61.633,61.698,195200000.0
2008-10-09 09:15:00,61.688,61.93,61.611,61.84,191200000.0
2008-10-09 09:30:00,61.84,61.947,61.821,61.906,191200000.0
2008-10-09 09:45:00,61.927,62.711,61.921,62.65,212000000.0
2008-10-09 10:00:00,62.691,62.71,61.754,62.382,185400000.0
2008-10-09 10:15:00,62.383,62.899,62.269,62.899,178600000.0
2008-10-09 10:30:00,62.893,63.335,62.778,62.801,187000000.0
2008-10-09 10:45:00,62.807,62.983,62.773,62.872,197800000.0
2008-10-09 11:00:00,62.902,63.009,62.801,62.801,210000000.0
2008-10-09 11:15:00,62.796,62.807,62.193,62.421,198800000.0
2008-10-09 11:30:00,62.443,62.444,62.095,62.107,190800000.0
2008-10-09 11:45:00,62.095,62.284,62.035,62.268,200600000.0
2008-10-09 12:00:00,62.216,62.658,62.194,62.416,192400000.0
2008-10-09 12:15:00,62.395,62.396,62.072,62.089,208600000.0
2008-10-09 12:30:00,62.1,62.111,61.773,61.911,211000000.0
2008-10-09 12:45:00,61.931,62.299,61.767,62.147,201400000.0
2008-10-09 13:00:00,62.173,62.183,61.751,61.935,205200000.0
2008-10-09 13:15:00,61.968,62.261,61.831,62.261,211000000.0
2008-10-09 13:30:00,62.285,62.717,62.285,62.495,310200000.0
2008-10-09 13:45:00,62.455,62.471,62.149,62.149,283200000.0
2008-10-09 14:00:00,62.155,62.339,62.051,62.328,372000000.0
2008-10-09 14:15:00,62.291,62.554,62.253,62.421,327200000.0
2008-10-09 14:30:00,62.461,62.711,62.34,62.674,366800000.0
2008-10-09 14:45:00,62.701,62.809,62.457,62.457,269000000.0
2008-10-09 15:00:00,62.448,62.773,62.448,62.738,359200000.0
2008-10-09 15:15:00,62.788,63.059,62.788,62.919,461000000.0
2008-10-09 15:30:00,62.784,63.206,62.765,63.18,607000000.0
2008-10-09 15:45:00,63.152,63.152,62.407,62.407,385800000.0
2008-10-09 16:00:00,62.416,62.614,62.258,62.6,598000000.0
2008-10-09 16:15:00,62.573,62.63,61.903,61.903,439600000.0
2008-10-09 16:30:00,61.894,62.302,61.828,61.828,592800000.0
2008-10-09 16:45:00,61.832,62.013,61.786,62.013,573200000.0
2008-10-09 17:00:00,62.039,62.039,61.362,61.815,627800000.0
2008-10-09 17:15:00,61.836,62.032,61.516,61.58,395800000.0
2008-10-09 17:30:00,61.677,62.512,61.673,62.493,549000000.0
2008-10-09 17:45:00,62.483,62.603,62.053,62.053,611200000.0
2008-10-09 18:00:00,62.043,62.146,61.962,62.094,437600000.0
2008-10-09 18:15:00,62.102,62.143,62.013,62.052,527000000.0
2008-10-09 18:30:00,62.06,62.06,61.787,61.817,740200000.0
2008-10-09 18:45:00,61.797,61.935,61.729,61.929,343400000.0
2008-10-09 19:00:00,61.936,62.029,61.892,62.006,345400000.0
2008-10-09 19:15:00,61.977,62.209,61.971,62.186,289600000.0
2008-10-09 19:30:00,62.172,62.173,62.046,62.084,191400000.0
2008-10-09 19:45:00,62.095,62.187,62.004,62.077,218400000.0
2008-10-09 20:00:00,62.096,62.184,61.991,62.083,256800000.0
2008-10-09 20:15:00,62.11,62.195,61.936,62.019,257400000.0
2008-10-09 20:30:00,62.043,62.148,61.94,61.992,203200000.0
2008-10-09 20:45:00,61.991,61.998,61.844,61.945,224800000.0
2008-10-09 21:00:00,61.915,61.915,61.241,61.241,195800000.0
2008-10-09 21:15:00,61.16,61.16,60.739,60.847,244600000.0
2008-10-09 21:30:00,60.811,60.817,60.352,60.429,196000000.0
2008-10-09 21:45:00,60.399,60.931,59.992,60.429,213600000.0
2008-10-09 22:00:00,60.414,60.446,60.029,60.123,202400000.0
2008-10-09 22:15:00,60.09,60.138,59.895,60.137,209000000.0
2008-10-09 22:30:00,60.14,60.169,60.037,60.169,243600000.0
2008-10-09 22:45:00,60.209,60.712,60.209,60.57,202600000.0
2008-10-09 23:00:00,60.562,60.569,60.171,60.204,233400000.0
2008-10-09 23:15:00,60.225,60.323,60.147,60.315,189800000.0
2008-10-09 23:30:00,60.317,60.318,60.098,60.102,236200000.0
2008-10-09 23:45:00,60.116,60.242,60.116,60.159,203000000.0
2008-10-10 00:00:00,60.097,60.115,59.81,60.007,193000000.0
2008-10-10 00:15:00,60.004,60.288,59.934,60.235,248600000.0
2008-10-10 00:30:00,60.226,60.265,59.992,59.996,217000000.0
2008-10-10 00:45:00,59.996,60.005,59.81,59.835,210400000.0
2008-10-10 01:00:00,59.823,59.897,59.675,59.743,219800000.0
2008-10-10 01:15:00,59.722,59.722,59.098,59.098,208400000.0
2008-10-10 01:30:00,59.103,59.455,59.062,59.151,194000000.0
2008-10-10 01:45:00,59.109,59.182,58.648,59.157,211200000.0
2008-10-10 02:00:00,59.118,59.178,58.099,58.099,211000000.0
2008-10-10 02:15:00,58.034,58.741,58.031,58.707,193000000.0
2008-10-10 02:30:00,58.711,58.713,58.068,58.528,199400000.0
2008-10-10 02:45:00,58.583,59.003,58.463,58.728,179600000.0
2008-10-10 03:00:00,58.651,59.603,58.483,59.217,206800000.0
2008-10-10 03:15:00,59.092,59.63,58.924,59.584,197800000.0
2008-10-10 03:30:00,59.567,59.567,58.916,58.925,193400000.0
2008-10-10 03:45:00,58.904,59.238,58.861,59.129,185400000.0
2008-10-10 04:00:00,59.124,59.128,58.943,59.04,198200000.0
2008-10-10 04:15:00,59.068,59.245,59.068,59.199,200000000.0
2008-10-10 04:30:00,59.198,59.449,59.198,59.419,199200000.0
2008-10-10 04:45:00,59.414,59.451,59.128,59.184,204600000.0
2008-10-10 05:00:00,59.192,59.248,58.906,59.145,189000000.0
2008-10-10 05:15:00,59.135,59.34,59.023,59.037,200000000.0
2008-10-10 05:30:00,59.096,59.23,59.011,59.173,194600000.0
2008-10-10 05:45:00,59.2,59.2,58.693,58.693,201400000.0
2008-10-10 06:00:00,58.655,58.872,58.213,58.391,204600000.0
2008-10-10 06:15:00,58.399,58.495,58.249,58.358,205600000.0
2008-10-10 06:30:00,58.349,58.65,58.349,58.476,192600000.0
2008-10-10 06:45:00,58.477,58.526,58.321,58.406,202600000.0
2008-10-10 07:00:00,58.399,58.86,58.33,58.86,187200000.0
2008-10-10 07:15:00,58.864,59.017,58.782,59.014,218000000.0
2008-10-10 07:30:00,58.998,59.395,58.712,59.351,194800000.0
2008-10-10 07:45:00,59.433,59.533,58.801,58.812,202000000.0
2008-10-10 08:00:00,58.753,58.855,58.466,58.478,195000000.0
2008-10-10 08:15:00,58.48,58.763,58.38,58.595,198400000.0
2008-10-10 08:30:00,58.627,59.162,58.627,58.923,213000000.0
2008-10-10 08:45:00,58.909,58.987,58.296,58.987,206400000.0
2008-10-10 09:00:00,59.011,59.024,58.852,58.915,195200000.0
2008-10-10 09:15:00,58.894,58.894,58.299,58.37,190800000.0
2008-10-10 09:30:00,58.427,58.792,58.427,58.721,192400000.0
2008-10-10 09:45:00,58.719,58.844,58.544,58.687,211000000.0
2008-10-10 10:00:00,58.702,58.85,58.645,58.66,186000000.0
2008-10-10 10:15:00,58.652,58.724,58.424,58.429,179200000.0
2008-10-10 10:30:00,58.421,58.852,58.421,58.826,187000000.0
2008-10-10 10:45:00,58.757,59.355,58.681,59.355,196600000.0
2008-10-10 11:00:00,59.485,59.563,59.258,59.377,210800000.0
2008-10-10 11:15:00,59.372,59.375,59.132,59.151,206400000.0
2008-10-10 11:30:00,59.157,59.168,58.868,58.875,187200000.0
2008-10-10 11:45:00,58.906,59.052,58.86,58.891,202000000.0
2008-10-10 12:00:00,58.91,59.128,58.91,59.105,192200000.0
2008-10-10 12:15:00,59.084,59.148,59.034,59.049,208800000.0
2008-10-10 12:30:00,59.021,59.021,58.787,58.794,211600000.0
2008-10-10 12:45:00,58.788,59.041,58.67,58.803,202000000.0
2008-10-10 13:00:00,58.774,59.018,58.686,58.831,204000000.0
2008-10-10 13:15:00,58.847,59.124,58.772,58.953,212800000.0
2008-10-10 13:30:00,58.977,59.038,58.911,58.955,311800000.0
2008-10-10 13:45:00,58.901,58.986,58.854,58.854,282800000.0
2008-10-10 14:00:00,58.848,59.362,58.782,59.298,372600000.0
2008-10-10 14:15:00,59.264,59.356,59.113,59.127,326000000.0
2008-10-10 14:30:00,59.125,59.185,58.693,58.769,368200000.0
2008-10-10 14:45:00,58.771,58.996,58.522,58.522,267400000.0
2008-10-10 15:00:00,58.495,58.909,58.258,58.687,361000000.0
2008-10-10 15:15:00,58.689,59.079,58.682,58.937,460000000.0
2008-10-10 15:30:00,58.915,59.671,58.763,59.671,608800000.0
2008-10-10 15:45:00,59.74,59.99,59.129,59.49,385000000.0
2008-10-10 16:00:00,59.54,60.722,59.46,60.486,599200000.0
2008-10-10 16:15:00,60.43,60.43,59.527,59.992,440000000.0
2008-10-10 16:30:00,59.975,59.975,59.388,59.538,593800000.0
2008-10-10 16:45:00,59.535,59.759,58.867,58.867,571000000.0
2008-10-10 17:00:00,58.872,59.201,58.581,58.74,625400000.0
2008-10-10 17:15:00,58.818,59.352,58.818,58.996,394000000.0
2008-10-10 17:30:00,59.012,59.489,59.012,59.344,552200000.0
2008-10-10 17:45:00,59.341,59.39,58.997,59.16,613400000.0
2008-10-10 18:00:00,59.19,59.402,59.023,59.274,437800000.0
2008-10-10 18:15:00,59.283,59.401,59.183,59.245,530800000.0
2008-10-10 18:30:00,59.251,59.433,59.121,59.379,739400000.0
2008-10-10 18:45:00,59.375,59.404,59.216,59.288,343000000.0
2008-10-10 19:00:00,59.311,59.525,59.238,59.293,346200000.0
2008-10-10 19:15:00,59.267,59.367,59.223,59.344,290400000.0
2008-10-10 19:30:00,59.361,59.367,58.99,58.99,192400000.0
2008-10-10 19:45:00,58.983,59.038,58.792,59.036,218400000.0
2008-10-10 20:00:00,59.017,59.715,59.004,59.675,255800000.0
2008-10-10 20:15:00,59.715,59.78,59.043,59.112,249600000.0
2008-10-10 20:30:00,59.151,59.581,59.028,59.256,203200000.0
2008-10-10 20:45:00,59.218,59.589,59.123,59.387,224000000.0
2008-10-10 21:00:00,59.393,59.681,59.261,59.597,192200000.0
2008-10-10 21:15:00,59.578,60.321,59.578,60.31,234400000.0
2008-10-10 21:30:00,60.288,60.724,60.066,60.285,195600000.0
2008-10-10 21:45:00,60.332,60.418,59.664,59.835,212400000.0
2008-10-10 22:00:00,59.81,60.142,59.795,60.093,204000000.0
2008-10-10 22:15:00,60.099,60.166,60.01,60.115,209600000.0
2008-10-10 22:30:00,60.089,60.089,59.511,59.549,243000000.0
2008-10-10 22:45:00,59.54,59.673,59.435,59.613,202600000.0
2008-10-12 23:00:00,60.935,61.199,59.676,61.199,233800000.0
2008-10-12 23:15:00,61.236,61.359,61.149,61.304,196000000.0
2008-10-12 23:30:00,61.308,61.314,61.099,61.1,237400000.0
2008-10-12 23:45:00,61.099,61.364,60.931,61.357,189600000.0
2008-10-13 00:00:00,61.355,61.915,61.355,61.872,193600000.0
2008-10-13 00:15:00,61.869,61.913,61.636,61.64,248800000.0
2008-10-13 00:30:00,61.647,61.66,60.964,61.172,217800000.0
2008-10-13 00:45:00,61.167,61.511,61.162,61.354,221800000.0
2008-10-13 01:00:00,61.352,61.459,61.294,61.457,220200000.0
2008-10-13 01:15:00,61.448,61.453,61.273,61.375,208000000.0
2008-10-13 01:30:00,61.392,61.758,61.378,61.646,192200000.0
2008-10-13 01:45:00,61.64,61.902,61.621,61.686,202400000.0
2008-10-13 02:00:00,61.681,61.683,61.342,61.485,203000000.0
2008-10-13 02:15:00,61.487,61.577,61.325,61.34,185400000.0
2008-10-13 02:30:00,61.348,61.372,61.155,61.155,210000000.0
2008-10-13 02:45:00,61.146,61.157,60.58,60.58,218000000.0
2008-10-13 03:00:00,60.54,60.816,60.233,60.267,208400000.0
2008-10-13 03:15:00,60.253,60.318,59.752,60.112,218400000.0
2008-10-13 03:30:00,60.106,60.31,60.098,60.135,248800000.0
2008-10-13 03:45:00,60.158,60.205,59.986,60.043,194000000.0
2008-10-13 04:00:00,60.051,60.14,59.672,59.853,203200000.0
2008-10-13 04:15:00,59.866,60.074,59.853,59.995,237400000.0
2008-10-13 04:30:00,59.993,59.993,59.409,59.409,198800000.0
2008-10-13 04:45:00,59.414,59.414,59.147,59.326,227200000.0
2008-10-13 05:00:00,59.294,59.346,59.209,59.209,202400000.0
2008-10-13 05:15:00,59.165,59.265,59.151,59.2,248400000.0
2008-10-13 05:30:00,59.212,59.686,59.212,59.65,207200000.0
2008-10-13 05:45:00,59.614,59.866,59.608,59.78,198600000.0
2008-10-13 06:00:00,59.763,59.9,59.731,59.746,222800000.0
2008-10-13 06:15:00,59.744,59.751,59.145,59.363,193800000.0
2008-10-13 06:30:00,59.339,59.531,59.309,59.367,236000000.0
2008-10-13 06:45:00,59.371,59.589,59.311,59.32,195000000.0
2008-10-13 07:00:00,59.325,59.356,59.248,59.278,223800000.0
2008-10-13 07:15:00,59.281,59.367,59.144,59.302,203000000.0
2008-10-13 07:30:00,59.297,59.725,59.218,59.687,250800000.0
2008-10-13 07:45:00,59.674,59.881,59.553,59.878,256800000.0
2008-10-13 08:00:00,59.902,60.464,59.891,60.453,218600000.0
2008-10-13 08:15:00,60.41,60.53,60.28,60.53,192200000.0
2008-10-13 08:30:00,60.539,60.77,60.479,60.577,290200000.0
2008-10-13 08:45:00,60.584,60.999,60.582,60.999,346000000.0
2008-10-13 09:00:00,61.024,61.069,60.868,60.875,342400000.0
2008-10-13 09:15:00,60.849,60.874,60.769,60.821,739600000.0
2008-10-13 09:30:00,60.836,60.99,60.768,60.974,532600000.0
2008-10-13 09:45:00,60.943,60.964,60.689,60.736,438400000.0
2008-10-13 10:00:00,60.729,60.779,60.622,60.663,613600000.0
2008-10-13 10:15:00,60.65,60.818,60.594,60.775,551800000.0
2008-10-13 10:30:00,60.805,60.963,60.749,60.749,394400000.0
2008-10-13 10:45:00,60.751,60.871,60.425,60.655,628400000.0
2008-10-13 11:00:00,60.654,60.654,59.929,60.592,573800000.0
2008-10-13 11:15:00,60.601,60.645,60.339,60.35,591800000.0
2008-10-13 11:30:00,60.367,60.521,60.367,60.484,441600000.0
2008-10-13 11:45:00,60.485,60.493,60.318,60.348,603800000.0
2008-10-13 12:00:00,60.347,60.562,60.339,60.547,383600000.0
2008-10-13 12:15:00,60.552,60.75,60.552,60.599,609600000.0
2008-10-13 12:30:00,60.686,60.992,60.61,60.934,457200000.0
2008-10-13 12:45:00,60.929,61.016,60.808,60.936,359600000.0
2008-10-13 13:00:00,60.941,60.95,60.819,60.829,269200000.0
2008-10-13 13:15:00,60.799,60.799,60.505,60.725,367400000.0
2008-10-13 13:30:00,60.724,60.87,60.724,60.849,325800000.0
2008-10-13 13:45:00,60.851,60.867,60.685,60.688,372400000.0
2008-10-13 14:00:00,60.687,60.699,60.46,60.517,282000000.0
2008-10-13 14:15:00,60.555,60.629,60.532,60.602,312200000.0
2008-10-13 14:30:00,60.594,60.655,60.501,60.655,211000000.0
2008-10-13 14:45:00,60.683,60.847,60.602,60.847,205000000.0
2008-10-13 15:00:00,60.846,61.191,60.833,61.151,202000000.0
2008-10-13 15:15:00,61.158,61.22,60.96,61.068,209800000.0
2008-10-13 15:30:00,61.074,61.224,60.907,60.947,209400000.0
2008-10-13 15:45:00,60.947,61.07,60.734,60.835,192800000.0
2008-10-13 16:00:00,60.912,60.999,60.521,60.626,201800000.0
2008-10-13 16:15:00,60.642,60.791,60.636,60.788,187200000.0
2008-10-13 16:30:00,60.808,60.921,60.762,60.792,197200000.0
2008-10-13 16:45:00,60.799,60.8,60.565,60.581,208400000.0
2008-10-13 17:00:00,60.632,61.026,60.632,60.941,198200000.0
2008-10-13 17:15:00,60.921,61.16,60.913,61.151,186800000.0
2008-10-13 17:30:00,61.186,61.273,61.155,61.208,179600000.0
2008-10-13 17:45:00,61.216,61.223,60.882,60.901,185600000.0
2008-10-13 18:00:00,60.901,60.967,60.786,60.82,211200000.0
2008-10-13 18:15:00,60.802,61.41,60.793,61.364,190800000.0
2008-10-13 18:30:00,61.334,61.392,61.16,61.389,191400000.0
2008-10-13 18:45:00,61.393,61.482,61.386,61.454,195800000.0
2008-10-13 19:00:00,61.441,61.574,61.411,61.467,205800000.0
2008-10-13 19:15:00,61.446,61.446,61.238,61.36,215200000.0
2008-10-13 19:30:00,61.365,61.478,61.292,61.327,197400000.0
2008-10-13 19:45:00,61.337,61.337,61.172,61.187,194600000.0
2008-10-13 20:00:00,61.232,61.368,61.211,61.255,202600000.0
2008-10-13 20:15:00,61.281,61.363,61.112,61.129,194400000.0
2008-10-13 20:30:00,61.14,61.261,61.106,61.261,211200000.0
2008-10-13 20:45:00,61.272,61.469,61.269,61.469,187200000.0
2008-10-13 21:00:00,61.535,61.535,61.442,61.52,203600000.0
2008-10-13 21:15:00,61.533,62.028,61.531,62.014,193400000.0
2008-10-13 21:30:00,62.012,62.231,61.966,62.148,205600000.0
2008-10-13 21:45:00,62.106,62.606,62.072,62.592,204000000.0
2008-10-13 22:00:00,62.64,63.136,62.49,63.127,200400000.0
2008-10-13 22:15:00,63.14,63.225,62.964,63.165,203000000.0
2008-10-13 22:30:00,63.145,63.145,62.677,62.758,200000000.0
2008-10-13 22:45:00,62.77,63.027,62.77,63.027,189200000.0
2008-10-13 23:00:00,63.01,63.041,62.912,62.961,204600000.0
2008-10-13 23:15:00,62.919,62.924,62.797,62.861,197800000.0
2008-10-13 23:30:00,62.87,62.89,62.78,62.792,199800000.0
2008-10-13 23:45:00,62.788,62.802,62.568,62.572,200000000.0
2008-10-14 00:00:00,62.589,62.657,62.541,62.602,183800000.0
2008-10-14 00:15:00,62.629,63.0,62.629,63.0,194200000.0
2008-10-14 00:30:00,63.005,63.271,62.997,63.263,198200000.0
2008-10-14 00:45:00,63.304,63.402,63.166,63.292,206400000.0
2008-10-14 01:00:00,63.296,63.301,62.97,63.139,177400000.0
2008-10-14 01:15:00,63.132,63.413,63.011,63.396,200400000.0
2008-10-14 01:30:00,63.369,63.377,63.19,63.369,193200000.0
2008-10-14 01:45:00,63.396,63.63,63.245,63.63,211400000.0
2008-10-14 02:00:00,63.681,63.999,63.617,63.999,203000000.0
2008-10-14 02:15:00,64.006,64.207,63.981,64.057,193600000.0
2008-10-14 02:30:00,64.068,64.117,63.71,63.848,206200000.0
2008-10-14 02:45:00,63.879,63.891,63.422,63.762,218000000.0
2008-10-14 03:00:00,63.717,63.815,63.364,63.364,206400000.0
2008-10-14 03:15:00,63.351,63.54,63.351,63.489,216000000.0
2008-10-14 03:30:00,63.458,63.664,63.458,63.623,248800000.0
2008-10-14 03:45:00,63.564,63.635,63.538,63.578,192400000.0
2008-10-14 04:00:00,63.606,63.725,63.518,63.702,202000000.0
2008-10-14 04:15:00,63.702,63.868,63.563,63.767,237600000.0
2008-10-14 04:30:00,63.765,63.825,63.52,63.628,199400000.0
2008-10-14 04:45:00,63.631,63.767,63.574,63.698,227400000.0
2008-10-14 05:00:00,63.671,63.671,63.541,63.619,203600000.0
2008-10-14 05:15:00,63.62,63.705,63.459,63.459,243600000.0
2008-10-14 05:30:00,63.458,63.747,63.363,63.734,210000000.0
2008-10-14 05:45:00,63.708,63.708,63.552,63.627,199800000.0
2008-10-14 06:00:00,63.647,63.685,63.562,63.601,212600000.0
2008-10-14 06:15:00,63.594,63.646,63.396,63.41,195600000.0
2008-10-14 06:30:00,63.425,63.46,63.178,63.342,234800000.0
2008-10-14 06:45:00,63.345,63.67,63.345,63.655,189000000.0
2008-10-14 07:00:00,63.658,63.747,63.608,63.713,224800000.0
2008-10-14 07:15:00,63.716,63.826,63.58,63.622,203200000.0
2008-10-14 07:30:00,63.597,63.703,63.45,63.584,250400000.0
2008-10-14 07:45:00,63.596,63.931,63.55,63.929,253600000.0
2008-10-14 08:00:00,63.91,63.944,63.596,63.605,219000000.0
2008-10-14 08:15:00,63.611,63.789,63.611,63.652,191800000.0
2008-10-14 08:30:00,63.638,63.704,63.4,63.427,289800000.0
2008-10-14 08:45:00,63.438,63.481,62.961,63.481,345600000.0
2008-10-14 09:00:00,63.517,63.517,63.155,63.479,342200000.0
2008-10-14 09:15:00,63.478,63.577,63.193,63.275,740000000.0
2008-10-14 09:30:00,63.264,63.612,63.259,63.465,532000000.0
2008-10-14 09:45:00,63.435,63.689,63.352,63.636,435800000.0
2008-10-14 10:00:00,63.652,63.816,63.549,63.769,610400000.0
2008-10-14 10:15:00,63.778,63.944,63.65,63.855,549800000.0
2008-10-14 10:30:00,63.855,63.993,63.804,63.833,394400000.0
2008-10-14 10:45:00,63.834,63.866,63.674,63.746,625600000.0
2008-10-14 11:00:00,63.718,64.042,63.701,63.926,572000000.0
2008-10-14 11:15:00,63.899,63.97,63.859,63.896,593000000.0
2008-10-14 11:30:00,63.898,63.968,63.753,63.762,440000000.0
2008-10-14 11:45:00,63.739,64.132,63.609,64.104,603000000.0
2008-10-14 12:00:00,64.122,64.202,64.016,64.07,384000000.0
2008-10-14 12:15:00,64.073,64.373,64.073,64.292,610800000.0
2008-10-14 12:30:00,64.403,64.781,64.329,64.776,458600000.0
2008-10-14 12:45:00,64.748,64.979,64.632,64.967,361200000.0
2008-10-14 13:00:00,64.976,65.079,64.908,64.966,267600000.0
2008-10-14 13:15:00,65.0,65.091,64.931,65.087,369000000.0
2008-10-14 13:30:00,65.113,65.252,64.96,64.96,324000000.0
2008-10-14 13:45:00,64.861,64.891,64.715,64.752,369000000.0
2008-10-14 14:00:00,64.76,64.946,64.459,64.928,282000000.0
2008-10-14 14:15:00,64.908,65.175,64.876,65.12,312400000.0
2008-10-14 14:30:00,65.135,65.258,64.954,64.954,210000000.0
2008-10-14 14:45:00,64.971,65.2,64.971,65.011,206200000.0
2008-10-14 15:00:00,65.009,65.103,64.826,65.103,200200000.0
2008-10-14 15:15:00,65.026,65.026,64.654,64.715,211400000.0
2008-10-14 15:30:00,64.768,65.038,64.661,64.754,210400000.0
2008-10-14 15:45:00,64.73,64.78,64.373,64.383,192800000.0
2008-10-14 16:00:00,64.342,64.525,63.876,63.975,201600000.0
2008-10-14 16:15:00,63.978,64.154,63.749,63.842,187400000.0
2008-10-14 16:30:00,63.872,64.122,63.551,63.551,199200000.0
2008-10-14 16:45:00,63.527,64.106,63.124,64.106,209000000.0
2008-10-14 17:00:00,64.111,64.111,63.38,63.482,197000000.0
2008-10-14 17:15:00,63.492,64.262,63.492,64.116,185400000.0
2008-10-14 17:30:00,64.114,64.184,63.776,63.79,178600000.0
2008-10-14 17:45:00,63.751,64.08,63.725,63.764,184200000.0
2008-10-14 18:00:00,63.725,63.921,63.63,63.857,211200000.0
2008-10-14 18:15:00,63.836,63.872,63.692,63.81,191400000.0
2008-10-14 18:30:00,63.793,63.836,63.611,63.834,191000000.0
2008-10-14 18:45:00,63.827,63.827,63.56,63.56,195000000.0
2008-10-14 19:00:00,63.545,63.676,63.545,63.66,206600000.0
2008-10-14 19:15:00,63.654,63.654,63.313,63.412,214400000.0
2008-10-14 19:30:00,63.42,63.581,63.169,63.187,196600000.0
2008-10-14 19:45:00,63.16,63.373,62.947,63.077,195800000.0
2008-10-14 20:00:00,63.08,63.15,63.009,63.149,203000000.0
2008-10-14 20:15:00,63.157,63.282,62.998,63.236,194000000.0
2008-10-14 20:30:00,63.241,63.253,63.06,63.1,210400000.0
2008-10-14 20:45:00,63.103,63.209,63.018,63.068,188000000.0
2008-10-14 21:00:00,63.08,63.52,63.071,63.483,202600000.0
2008-10-14 21:15:00,63.465,63.48,63.193,63.326,193600000.0
2008-10-14 21:30:00,63.355,63.471,63.268,63.299,206000000.0
2008-10-14 21:45:00,63.326,63.458,63.236,63.329,203200000.0
2008-10-14 22:00:00,63.341,63.35,63.187,63.227,202400000.0
2008-10-14 22:15:00,63.238,63.269,63.094,63.098,195200000.0
2008-10-14 22:30:00,63.11,63.12,62.929,63.017,199600000.0
2008-10-14 22:45:00,63.047,63.126,62.956,63.045,188200000.0
2008-10-14 23:00:00,63.014,63.034,62.932,63.027,204800000.0
2008-10-14 23:15:00,63.05,63.408,63.035,63.38,197200000.0
2008-10-14 23:30:00,63.39,63.442,63.263,63.263,200400000.0
2008-10-14 23:45:00,63.236,63.301,63.109,63.242,198800000.0
2008-10-15 00:00:00,63.247,63.493,63.237,63.365,185600000.0
2008-10-15 00:15:00,63.356,63.408,63.156,63.408,193600000.0
2008-10-15 00:30:00,63.386,63.4,63.181,63.181,197600000.0
2008-10-15 00:45:00,63.175,63.277,63.148,63.22,205200000.0
2008-10-15 01:00:00,63.222,63.307,62.951,63.092,180000000.0
2008-10-15 01:15:00,63.101,63.187,62.903,62.908,198600000.0
2008-10-15 01:30:00,62.917,63.093,62.681,62.707,192800000.0
2008-10-15 01:45:00,62.736,62.899,62.637,62.673,211000000.0
2008-10-15 02:00:00,62.675,62.675,62.157,62.463,202800000.0
2008-10-15 02:15:00,62.558,62.792,62.535,62.563,187600000.0
2008-10-15 02:30:00,62.56,62.562,62.213,62.438,201400000.0
2008-10-15 02:45:00,62.508,62.682,62.345,62.387,218200000.0
2008-10-15 03:00:00,62.391,62.481,62.095,62.125,207200000.0
2008-10-15 03:15:00,62.12,62.408,62.047,62.394,222400000.0
2008-10-15 03:30:00,62.41,62.555,62.37,62.39,248200000.0
2008-10-15 03:45:00,62.393,62.435,62.238,62.421,193600000.0
2008-10-15 04:00:00,62.436,62.498,62.377,62.403,203800000.0
2008-10-15 04:15:00,62.397,62.397,62.056,62.122,237000000.0
2008-10-15 04:30:00,62.123,62.315,62.104,62.244,199800000.0
2008-10-15 04:45:00,62.241,62.5,62.237,62.482,228000000.0
2008-10-15 05:00:00,62.452,62.452,62.297,62.303,208000000.0
2008-10-15 05:15:00,62.214,62.517,62.202,62.516,242600000.0
2008-10-15 05:30:00,62.524,62.845,62.524,62.684,210200000.0
2008-10-15 05:45:00,62.677,62.678,62.355,62.46,197200000.0
2008-10-15 06:00:00,62.451,62.611,62.448,62.604,218000000.0
2008-10-15 06:15:00,62.609,62.64,62.452,62.501,195600000.0
2008-10-15 06:30:00,62.499,62.553,62.444,62.509,235600000.0
2008-10-15 06:45:00,62.521,62.694,62.474,62.681,193400000.0
2008-10-15 07:00:00,62.69,62.712,62.454,62.607,223800000.0
2008-10-15 07:15:00,62.599,62.872,62.599,62.872,202400000.0
2008-10-15 07:30:00,62.836,62.971,62.746,62.757,251400000.0
2008-10-15 07:45:00,62.773,63.149,62.701,63.149,254200000.0
2008-10-15 08:00:00,63.158,63.275,63.093,63.203,219600000.0
2008-10-15 08:15:00,63.186,63.191,62.836,62.856,192200000.0
2008-10-15 08:30:00,62.857,63.085,62.752,63.078,289800000.0
2008-10-15 08:45:00,63.095,63.27,63.095,63.208,344800000.0
2008-10-15 09:00:00,63.127,63.127,62.775,62.843,344000000.0
2008-10-15 09:15:00,62.766,62.936,62.724,62.839,739400000.0
2008-10-15 09:30:00,62.846,63.008,62.555,62.632,531600000.0
2008-10-15 09:45:00,62.584,62.584,62.411,62.576,438200000.0
2008-10-15 10:00:00,62.6,62.762,62.535,62.749,613400000.0
2008-10-15 10:15:00,62.748,62.793,62.55,62.551,553400000.0
2008-10-15 10:30:00,62.551,62.613,62.392,62.511,395400000.0
2008-10-15 10:45:00,62.482,62.498,62.226,62.288,627800000.0
2008-10-15 11:00:00,62.311,62.589,62.311,62.562,573200000.0
2008-10-15 11:15:00,62.557,62.583,62.415,62.568,593400000.0
2008-10-15 11:30:00,62.569,62.664,62.514,62.635,441800000.0
2008-10-15 11:45:00,62.632,62.657,62.478,62.619,600800000.0
2008-10-15 12:00:00,62.64,62.867,62.64,62.808,384800000.0
2008-10-15 12:15:00,62.791,62.809,62.619,62.63,609400000.0
2008-10-15 12:30:00,62.72,63.079,62.641,63.003,461000000.0
2008-10-15 12:45:00,62.994,63.346,62.991,63.254,360800000.0
2008-10-15 13:00:00,63.271,63.382,62.984,63.072,267600000.0
2008-10-15 13:15:00,63.07,63.266,63.046,63.053,366200000.0
2008-10-15 13:30:00,63.074,63.221,62.754,62.754,324600000.0
2008-10-15 13:45:00,62.727,63.195,62.727,63.131,373200000.0
2008-10-15 14:00:00,63.12,63.5,63.12,63.455,282600000.0
2008-10-15 14:15:00,63.421,63.455,62.819,62.881,312800000.0
2008-10-15 14:30:00,62.825,63.097,62.587,63.061,210400000.0
2008-10-15 14:45:00,63.025,63.095,62.849,62.896,206000000.0
2008-10-15 15:00:00,62.897,63.234,62.734,63.234,201000000.0
2008-10-15 15:15:00,63.259,63.288,62.974,63.092,210600000.0
2008-10-15 15:30:00,63.071,63.197,62.922,63.182,209400000.0
2008-10-15 15:45:00,63.112,63.154,63.011,63.099,192600000.0
2008-10-15 16:00:00,63.073,63.073,62.88,62.947,201200000.0
2008-10-15 16:15:00,62.953,63.023,62.843,63.007,186400000.0
2008-10-15 16:30:00,63.025,63.637,63.025,63.112,199000000.0
2008-10-15 16:45:00,63.097,63.129,62.705,62.705,210000000.0
2008-10-15 17:00:00,62.672,63.051,62.593,63.051,198800000.0
2008-10-15 17:15:00,63.108,63.218,62.556,62.718,185800000.0
2008-10-15 17:30:00,62.738,62.758,62.358,62.511,180000000.0
2008-10-15 17:45:00,62.564,62.724,62.469,62.646,188200000.0
2008-10-15 18:00:00,62.664,62.858,62.591,62.601,211400000.0
2008-10-15 18:15:00,62.587,62.587,62.366,62.459,192000000.0
2008-10-15 18:30:00,62.422,62.69,62.422,62.597,191200000.0
2008-10-15 18:45:00,62.592,62.694,62.572,62.572,195400000.0
2008-10-15 19:00:00,62.539,62.539,62.287,62.317,205200000.0
2008-10-15 19:15:00,62.312,62.328,61.985,62.138,213800000.0
2008-10-15 19:30:00,62.195,62.195,61.717,61.729,197800000.0
2008-10-15 19:45:00,61.723,61.744,60.98,61.124,195000000.0
2008-10-15 20:00:00,61.057,61.066,60.942,60.99,203600000.0
2008-10-15 20:15:00,60.985,61.419,60.835,61.206,193200000.0
2008-10-15 20:30:00,61.22,61.233,60.934,61.217,211000000.0
2008-10-15 20:45:00,61.24,61.254,61.021,61.109,187600000.0
2008-10-15 21:00:00,61.1,61.297,61.052,61.111,203600000.0
2008-10-15 21:15:00,61.103,61.154,60.987,61.025,193000000.0
2008-10-15 21:30:00,61.02,61.02,60.779,60.833,206400000.0
2008-10-15 21:45:00,60.839,60.839,60.273,60.273,204000000.0
2008-10-15 22:00:00,60.275,60.297,59.684,59.896,201400000.0
2008-10-15 22:15:00,59.9,60.081,59.72,59.871,194600000.0
2008-10-15 22:30:00,59.876,60.18,59.876,59.997,199200000.0
2008-10-15 22:45:00,60.015,60.028,59.809,59.83,188800000.0
2008-10-15 23:00:00,59.743,59.841,59.496,59.498,204800000.0
2008-10-15 23:15:00,59.481,59.481,59.024,59.024,199600000.0
2008-10-15 23:30:00,58.937,59.468,58.843,59.256,201600000.0
2008-10-15 23:45:00,59.284,59.432,59.257,59.419,197800000.0
2008-10-16 00:00:00,59.424,59.474,59.234,59.394,185600000.0
2008-10-16 00:15:00,59.419,59.495,59.245,59.308,193000000.0
2008-10-16 00:30:00,59.303,59.436,59.158,59.318,197200000.0
2008-10-16 00:45:00,59.307,59.56,59.307,59.477,204200000.0
2008-10-16 01:00:00,59.498,59.52,58.967,59.129,178400000.0
2008-10-16 01:15:00,59.153,59.555,59.138,59.552,200400000.0
2008-10-16 01:30:00,59.54,59.564,59.232,59.38,192200000.0
2008-10-16 01:45:00,59.403,59.403,59.254,59.296,211800000.0
2008-10-16 02:00:00,59.327,59.82,59.327,59.82,201400000.0
2008-10-16 02:15:00,59.786,59.786,59.599,59.743,189200000.0
2008-10-16 02:30:00,59.777,61.015,59.768,61.015,204000000.0
2008-10-16 02:45:00,61.098,61.099,60.372,60.549,217600000.0
2008-10-16 03:00:00,60.584,60.844,60.456,60.844,214200000.0
2008-10-16 03:15:00,60.875,61.188,60.693,60.87,217600000.0
2008-10-16 03:30:00,60.858,60.964,60.81,60.925,248000000.0
2008-10-16 03:45:00,60.87,61.623,60.817,61.623,196400000.0
2008-10-16 04:00:00,61.644,61.936,61.522,61.828,204000000.0
2008-10-16 04:15:00,61.811,61.845,61.444,61.444,236600000.0
2008-10-16 04:30:00,61.435,61.526,61.071,61.235,200000000.0
2008-10-16 04:45:00,61.238,61.523,61.222,61.228,227000000.0
2008-10-16 05:00:00,61.197,61.209,61.036,61.077,206200000.0
2008-10-16 05:15:00,61.077,61.223,61.036,61.086,246200000.0
2008-10-16 05:30:00,61.086,61.18,60.965,61.18,209200000.0
2008-10-16 05:45:00,61.166,61.246,61.059,61.181,204400000.0
2008-10-16 06:00:00,61.179,61.186,60.896,60.94,213200000.0
2008-10-16 06:15:00,60.931,60.982,60.73,60.782,195000000.0
2008-10-16 06:30:00,60.776,60.872,60.739,60.792,235200000.0
2008-10-16 06:45:00,60.781,61.081,60.771,61.062,189600000.0
2008-10-16 07:00:00,61.078,61.36,61.078,61.208,224200000.0
2008-10-16 07:15:00,61.179,61.179,60.948,61.162,203600000.0
2008-10-16 07:30:00,61.163,61.212,60.633,60.789,250400000.0
2008-10-16 07:45:00,60.78,60.952,60.668,60.668,256800000.0
2008-10-16 08:00:00,60.666,60.797,60.166,60.422,220000000.0
2008-10-16 08:15:00,60.391,60.938,60.262,60.938,192400000.0
2008-10-16 08:30:00,60.895,61.047,60.786,60.935,290000000.0
2008-10-16 08:45:00,60.952,61.061,60.635,60.635,345400000.0
2008-10-16 09:00:00,60.648,61.077,60.648,60.826,342000000.0
2008-10-16 09:15:00,60.858,61.208,60.632,61.162,741200000.0
2008-10-16 09:30:00,61.157,61.394,61.021,61.382,530400000.0
2008-10-16 09:45:00,61.34,61.525,61.239,61.39,437400000.0
2008-10-16 10:00:00,61.415,61.784,61.376,61.597,612800000.0
2008-10-16 10:15:00,61.573,61.614,61.498,61.507,551200000.0
2008-10-16 10:30:00,61.515,61.62,61.274,61.527,402600000.0
2008-10-16 10:45:00,61.521,61.576,61.482,61.519,628600000.0
2008-10-16 11:00:00,61.492,61.74,61.468,61.722,571000000.0
2008-10-16 11:15:00,61.677,61.725,61.438,61.438,591800000.0
2008-10-16 11:30:00,61.418,61.418,60.905,60.905,440800000.0
2008-10-16 11:45:00,60.863,61.184,60.691,60.694,603000000.0
2008-10-16 12:00:00,60.66,61.016,60.553,60.875,386200000.0
2008-10-16 12:15:00,60.857,60.904,60.717,60.769,608000000.0
2008-10-16 12:30:00,60.831,61.068,60.739,61.057,457600000.0
2008-10-16 12:45:00,61.021,61.25,60.887,61.25,359800000.0
2008-10-16 13:00:00,61.275,61.292,61.096,61.255,268200000.0
2008-10-16 13:15:00,61.288,61.428,61.242,61.382,368400000.0
2008-10-16 13:30:00,61.38,61.519,61.318,61.387,326400000.0
2008-10-16 13:45:00,61.354,61.406,61.163,61.327,372600000.0
2008-10-16 14:00:00,61.342,61.384,61.253,61.345,284000000.0
2008-10-16 14:15:00,61.403,61.825,61.398,61.512,312400000.0
2008-10-16 14:30:00,61.555,62.532,61.52,62.315,211000000.0
2008-10-16 14:45:00,62.286,62.533,61.784,61.973,206000000.0
2008-10-16 15:00:00,61.892,61.899,61.491,61.498,202000000.0
2008-10-16 15:15:00,61.47,61.585,61.431,61.581,211000000.0
2008-10-16 15:30:00,61.623,61.655,61.195,61.655,209400000.0
2008-10-16 15:45:00,61.62,61.784,61.323,61.497,192200000.0
2008-10-16 16:00:00,61.363,61.363,60.966,61.102,200800000.0
2008-10-16 16:15:00,61.062,61.19,60.753,60.967,187600000.0
2008-10-16 16:30:00,60.95,61.049,60.681,60.849,198000000.0
2008-10-16 16:45:00,60.853,60.957,60.52,60.537,209000000.0
2008-10-16 17:00:00,60.582,60.595,60.338,60.353,197600000.0
2008-10-16 17:15:00,60.38,60.86,60.38,60.61,187200000.0
2008-10-16 17:30:00,60.61,61.088,60.603,60.993,178600000.0
2008-10-16 17:45:00,61.014,61.477,61.004,61.207,184400000.0
2008-10-16 18:00:00,61.176,61.566,61.037,61.566,210400000.0
2008-10-16 18:15:00,61.623,62.035,61.385,61.406,191400000.0
2008-10-16 18:30:00,61.355,61.507,61.179,61.215,191200000.0
2008-10-16 18:45:00,61.207,61.472,61.09,61.106,195600000.0
2008-10-16 19:00:00,61.134,61.287,61.093,61.241,205000000.0
2008-10-16 19:15:00,61.225,61.363,61.221,61.311,214200000.0
2008-10-16 19:30:00,61.283,61.343,61.134,61.237,198400000.0
2008-10-16 19:45:00,61.227,61.559,61.221,61.402,194000000.0
2008-10-16 20:00:00,61.338,61.456,61.206,61.206,203000000.0
2008-10-16 20:15:00,61.212,61.289,61.123,61.171,193200000.0
2008-10-16 20:30:00,61.191,61.323,61.114,61.25,211600000.0
2008-10-16 20:45:00,61.241,61.821,61.223,61.704,186600000.0
2008-10-16 21:00:00,61.69,62.524,61.594,62.413,202800000.0
2008-10-16 21:15:00,62.457,62.57,61.877,62.077,194400000.0
2008-10-16 21:30:00,62.114,62.476,61.828,62.451,205800000.0
2008-10-16 21:45:00,62.435,62.667,62.424,62.632,205000000.0
2008-10-16 22:00:00,62.646,62.699,62.563,62.611,202800000.0
2008-10-16 22:15:00,62.587,62.751,62.5,62.692,195200000.0
2008-10-16 22:30:00,62.69,62.709,62.581,62.645,200400000.0
2008-10-16 22:45:00,62.647,62.653,62.502,62.637,188200000.0
2008-10-16 23:00:00,62.622,62.881,62.622,62.855,204800000.0
2008-10-16 23:15:00,62.844,62.991,62.841,62.983,199600000.0
2008-10-16 23:30:00,62.978,62.982,62.745,62.767,199400000.0
2008-10-16 23:45:00,62.753,62.774,62.655,62.715,198400000.0
2008-10-17 00:00:00,62.73,62.82,62.497,62.503,185400000.0
2008-10-17 00:15:00,62.509,62.603,62.152,62.152,193000000.0
2008-10-17 00:30:00,62.085,62.198,62.055,62.121,199200000.0
2008-10-17 00:45:00,62.092,62.092,61.809,62.016,206200000.0
2008-10-17 01:00:00,62.003,62.264,61.973,62.262,180400000.0
2008-10-17 01:15:00,62.292,62.329,61.926,61.926,200400000.0
2008-10-17 01:30:00,61.979,62.175,61.924,62.013,194000000.0
2008-10-17 01:45:00,62.064,62.198,62.064,62.198,210600000.0
2008-10-17 02:00:00,62.204,62.555,62.203,62.522,203200000.0
2008-10-17 02:15:00,62.526,62.73,62.463,62.679,184000000.0
2008-10-17 02:30:00,62.675,62.675,62.427,62.474,209000000.0
2008-10-17 02:45:00,62.494,62.66,62.49,62.579,217000000.0
2008-10-17 03:00:00,62.604,62.911,62.604,62.844,223200000.0
2008-10-17 03:15:00,62.813,62.92,62.813,62.87,216400000.0
2008-10-17 03:30:00,62.869,63.165,62.733,62.766,247800000.0
2008-10-17 03:45:00,62.838,62.961,62.83,62.925,193600000.0
2008-10-17 04:00:00,62.93,63.0,62.717,62.791,201400000.0
2008-10-17 04:15:00,62.798,62.798,62.616,62.616,236200000.0
2008-10-17 04:30:00,62.608,62.724,62.606,62.665,199800000.0
2008-10-17 04:45:00,62.65,62.669,62.608,62.615,227000000.0
2008-10-17 05:00:00,62.615,62.636,62.488,62.557,201800000.0
2008-10-17 05:15:00,62.552,62.725,62.552,62.717,244000000.0
2008-10-17 05:30:00,62.719,62.725,62.57,62.574,209200000.0
2008-10-17 05:45:00,62.579,62.721,62.577,62.7,197200000.0
2008-10-17 06:00:00,62.714,62.728,62.622,62.67,215800000.0
2008-10-17 06:15:00,62.677,62.811,62.57,62.778,196000000.0
2008-10-17 06:30:00,62.752,62.775,62.44,62.479,235600000.0
2008-10-17 06:45:00,62.466,62.53,62.428,62.506,190000000.0
2008-10-17 07:00:00,62.502,62.649,62.483,62.58,225600000.0
2008-10-17 07:15:00,62.578,62.595,62.495,62.567,203800000.0
2008-10-17 07:30:00,62.494,62.586,62.42,62.491,251600000.0
2008-10-17 07:45:00,62.5,62.5,62.341,62.355,255400000.0
2008-10-17 08:00:00,62.362,62.554,62.362,62.422,218600000.0
2008-10-17 08:15:00,62.39,62.48,62.382,62.472,192000000.0
2008-10-17 08:30:00,62.47,62.487,62.404,62.404,286600000.0
2008-10-17 08:45:00,62.395,62.421,62.328,62.335,346600000.0
2008-10-17 09:00:00,62.333,62.338,61.982,62.159,342600000.0
2008-10-17 09:15:00,62.148,62.289,61.945,61.961,741600000.0
2008-10-17 09:30:00,61.941,62.111,61.929,62.058,532400000.0
2008-10-17 09:45:00,62.046,62.11,61.561,61.583,438800000.0
2008-10-17 10:00:00,61.603,61.606,61.416,61.599,613800000.0
2008-10-17 10:15:00,61.602,61.613,61.384,61.541,551600000.0
2008-10-17 10:30:00,61.555,62.165,61.555,62.165,394000000.0
2008-10-17 10:45:00,62.17,62.17,61.699,61.742,625600000.0
2008-10-17 11:00:00,61.734,61.965,61.734,61.755,572400000.0
2008-10-17 11:15:00,61.74,61.74,61.285,61.319,593000000.0
2008-10-17 11:30:00,61.323,61.64,61.309,61.454,441000000.0
2008-10-17 11:45:00,61.446,61.604,61.225,61.225,602400000.0
2008-10-17 12:00:00,61.243,61.305,61.237,61.281,384800000.0
2008-10-17 12:15:00,61.279,61.411,61.194,61.234,611200000.0
2008-10-17 12:30:00,61.308,61.337,61.17,61.316,458200000.0
2008-10-17 12:45:00,61.315,61.534,61.246,61.275,358000000.0
2008-10-17 13:00:00,61.291,61.545,61.279,61.507,268600000.0
2008-10-17 13:15:00,61.498,61.683,61.441,61.667,369200000.0
2008-10-17 13:30:00,61.656,61.769,61.619,61.752,326200000.0
2008-10-17 13:45:00,61.78,62.043,61.771,62.043,371000000.0
2008-10-17 14:00:00,62.063,62.107,61.961,61.983,281800000.0
2008-10-17 14:15:00,61.97,61.986,61.569,61.748,312000000.0
2008-10-17 14:30:00,61.697,61.792,61.422,61.791,210600000.0
2008-10-17 14:45:00,61.728,61.893,61.656,61.795,206800000.0
2008-10-17 15:00:00,61.777,61.777,61.653,61.668,201600000.0
2008-10-17 15:15:00,61.662,61.779,61.566,61.779,211400000.0
2008-10-17 15:30:00,61.816,62.111,61.743,62.06,208600000.0
2008-10-17 15:45:00,62.11,62.187,62.016,62.104,192400000.0
2008-10-17 16:00:00,62.124,62.296,61.839,61.853,201200000.0
2008-10-17 16:15:00,61.857,62.088,61.843,62.043,195600000.0
2008-10-17 16:30:00,62.044,62.306,61.801,62.306,198600000.0
2008-10-17 16:45:00,62.258,62.504,62.157,62.504,208800000.0
2008-10-17 17:00:00,62.518,62.615,62.324,62.39,198200000.0
2008-10-17 17:15:00,62.391,62.391,62.039,62.085,186400000.0
2008-10-17 17:30:00,62.105,62.34,62.009,62.089,178200000.0
2008-10-17 17:45:00,62.138,62.305,62.059,62.276,185400000.0
2008-10-17 18:00:00,62.253,62.255,62.032,62.062,211000000.0
2008-10-17 18:15:00,62.05,62.326,62.005,62.148,198200000.0
2008-10-17 18:30:00,62.117,62.256,62.018,62.239,191200000.0
2008-10-17 18:45:00,62.235,62.468,62.015,62.348,196000000.0
2008-10-17 19:00:00,62.387,62.478,62.303,62.396,207200000.0
2008-10-17 19:15:00,62.405,62.695,62.375,62.598,213000000.0
2008-10-17 19:30:00,62.625,62.906,62.607,62.866,198600000.0
2008-10-17 19:45:00,62.822,62.822,62.478,62.521,195600000.0
2008-10-17 20:00:00,62.55,63.051,62.55,63.009,203400000.0
2008-10-17 20:15:00,62.995,62.995,62.457,62.698,193200000.0
2008-10-17 20:30:00,62.706,62.799,62.426,62.516,211400000.0
2008-10-17 20:45:00,62.471,62.677,62.383,62.656,186000000.0
2008-10-17 21:00:00,62.665,62.76,62.4,62.528,203200000.0
2008-10-17 21:15:00,62.543,62.576,62.401,62.415,194800000.0
2008-10-17 21:30:00,62.424,62.488,62.084,62.155,206000000.0
2008-10-17 21:45:00,62.177,62.177,61.791,61.854,205200000.0
2008-10-17 22:00:00,61.867,61.998,61.814,61.972,201600000.0
2008-10-17 22:15:00,61.984,62.095,61.921,61.982,196000000.0
2008-10-17 22:30:00,61.963,62.057,61.928,62.031,200400000.0
2008-10-17 22:45:00,62.038,62.152,61.953,62.152,188000000.0
2008-10-19 23:00:00,62.438,62.476,62.207,62.207,194000000.0
2008-10-19 23:15:00,62.21,62.242,61.913,61.961,198400000.0
2008-10-19 23:30:00,61.968,62.133,61.602,61.913,200400000.0
2008-10-19 23:45:00,61.911,61.94,61.802,61.856,197800000.0
2008-10-20 00:00:00,61.845,62.097,61.831,61.88,186400000.0
2008-10-20 00:15:00,61.877,61.885,61.686,61.838,192200000.0
2008-10-20 00:30:00,61.83,61.896,61.79,61.87,186600000.0
2008-10-20 00:45:00,61.861,61.893,61.675,61.675,206400000.0
2008-10-20 01:00:00,61.662,61.953,61.599,61.932,178600000.0
2008-10-20 01:15:00,61.9,61.948,61.839,61.839,199800000.0
2008-10-20 01:30:00,61.84,61.929,61.799,61.926,193600000.0
2008-10-20 01:45:00,61.925,62.031,61.913,62.031,210600000.0
2008-10-20 02:00:00,62.046,62.34,62.039,62.212,203000000.0
2008-10-20 02:15:00,62.244,62.321,62.179,62.296,183800000.0
2008-10-20 02:30:00,62.289,62.577,62.269,62.5,207200000.0
2008-10-20 02:45:00,62.494,62.559,62.424,62.434,217200000.0
2008-10-20 03:00:00,62.448,62.557,62.434,62.488,211400000.0
2008-10-20 03:15:00,62.458,62.458,62.329,62.382,217600000.0
2008-10-20 03:30:00,62.382,62.432,62.298,62.337,247600000.0
2008-10-20 03:45:00,62.324,62.399,62.293,62.333,194400000.0
2008-10-20 04:00:00,62.342,62.4,62.232,62.286,202000000.0
2008-10-20 04:15:00,62.278,62.32,62.269,62.301,236800000.0
2008-10-20 04:30:00,62.297,62.309,61.906,62.054,187600000.0
2008-10-20 04:45:00,62.052,62.176,61.986,62.068,233000000.0
2008-10-20 05:00:00,62.049,62.263,62.049,62.237,203400000.0
2008-10-20 05:15:00,62.241,62.243,62.082,62.127,243000000.0
2008-10-20 05:30:00,62.138,62.313,62.131,62.186,209400000.0
2008-10-20 05:45:00,62.185,62.251,62.153,62.214,196600000.0
2008-10-20 06:00:00,62.222,62.37,62.18,62.37,212800000.0
2008-10-20 06:15:00,62.385,62.579,62.367,62.576,193400000.0
2008-10-20 06:30:00,62.596,62.813,62.508,62.813,234600000.0
2008-10-20 06:45:00,62.799,62.885,62.759,62.797,189200000.0
2008-10-20 07:00:00,62.825,62.898,62.618,62.667,223800000.0
2008-10-20 07:15:00,62.678,62.773,62.527,62.614,203000000.0
2008-10-20 07:30:00,62.612,62.644,62.526,62.578,250200000.0
2008-10-20 07:45:00,62.573,62.737,62.508,62.736,255000000.0
2008-10-20 08:00:00,62.715,62.951,62.614,62.944,218600000.0
2008-10-20 08:15:00,62.901,62.91,62.675,62.753,192000000.0
2008-10-20 08:30:00,62.76,62.967,62.752,62.84,289800000.0
2008-10-20 08:45:00,62.908,63.112,62.885,63.084,345200000.0
2008-10-20 09:00:00,63.051,63.081,62.944,62.971,342200000.0
2008-10-20 09:15:00,62.971,63.011,62.803,62.934,739800000.0
2008-10-20 09:30:00,62.952,63.174,62.952,63.152,531000000.0
2008-10-20 09:45:00,63.167,63.255,63.107,63.203,439200000.0
2008-10-20 10:00:00,63.185,63.185,63.025,63.074,611400000.0
2008-10-20 10:15:00,63.073,63.073,62.788,62.917,552600000.0
2008-10-20 10:30:00,62.919,63.133,62.911,63.132,394600000.0
2008-10-20 10:45:00,63.154,63.323,63.154,63.292,628800000.0
2008-10-20 11:00:00,63.293,63.378,63.253,63.305,572000000.0
2008-10-20 11:15:00,63.276,63.339,63.179,63.284,592600000.0
2008-10-20 11:30:00,63.273,63.42,63.197,63.197,440800000.0
2008-10-20 11:45:00,63.174,63.26,63.17,63.185,600800000.0
2008-10-20 12:00:00,63.206,63.272,63.007,63.024,386800000.0
2008-10-20 12:15:00,63.014,63.026,62.79,62.798,611000000.0
2008-10-20 12:30:00,62.85,62.885,62.669,62.885,460200000.0
2008-10-20 12:45:00,62.938,63.046,62.734,62.933,360000000.0
2008-10-20 13:00:00,62.926,62.941,62.464,62.55,268400000.0
2008-10-20 13:15:00,62.538,62.549,62.261,62.277,367600000.0
2008-10-20 13:30:00,62.244,62.396,62.218,62.33,325400000.0
2008-10-20 13:45:00,62.334,62.538,62.334,62.495,373000000.0
2008-10-20 14:00:00,62.495,62.726,62.476,62.606,283200000.0
2008-10-20 14:15:00,62.56,62.643,62.491,62.624,311200000.0
2008-10-20 14:30:00,62.604,62.789,62.524,62.789,211200000.0
2008-10-20 14:45:00,62.78,62.892,62.567,62.568,205800000.0
2008-10-20 15:00:00,62.577,62.618,62.413,62.437,201800000.0
2008-10-20 15:15:00,62.429,62.576,62.383,62.509,211000000.0
2008-10-20 15:30:00,62.529,62.619,62.307,62.492,208800000.0
2008-10-20 15:45:00,62.475,62.891,62.418,62.775,191600000.0
2008-10-20 16:00:00,62.789,63.097,62.657,62.694,202000000.0
2008-10-20 16:15:00,62.694,62.845,62.642,62.646,187200000.0
2008-10-20 16:30:00,62.638,62.739,62.565,62.678,198400000.0
2008-10-20 16:45:00,62.702,62.844,62.451,62.844,209000000.0
2008-10-20 17:00:00,62.901,62.901,62.404,62.499,197400000.0
2008-10-20 17:15:00,62.474,62.808,62.474,62.583,187600000.0
2008-10-20 17:30:00,62.632,62.816,62.631,62.787,179000000.0
2008-10-20 17:45:00,62.798,62.957,62.755,62.905,186000000.0
2008-10-20 18:00:00,62.878,62.979,62.749,62.759,210000000.0
2008-10-20 18:15:00,62.794,62.933,62.791,62.839,192000000.0
2008-10-20 18:30:00,62.825,62.956,62.745,62.867,191800000.0
2008-10-20 18:45:00,62.864,62.954,62.827,62.855,195000000.0
2008-10-20 19:00:00,62.852,62.86,62.697,62.737,205600000.0
2008-10-20 19:15:00,62.734,62.887,62.734,62.884,214200000.0
2008-10-20 19:30:00,62.934,63.142,62.934,63.119,197800000.0
2008-10-20 19:45:00,63.102,63.364,63.063,63.248,194200000.0
2008-10-20 20:00:00,63.264,63.417,63.223,63.347,201800000.0
2008-10-20 20:15:00,63.319,63.604,63.309,63.545,193000000.0
2008-10-20 20:30:00,63.541,63.543,63.474,63.517,219000000.0
2008-10-20 20:45:00,63.515,63.543,63.453,63.535,187600000.0
2008-10-20 21:00:00,63.532,63.621,63.453,63.497,203400000.0
2008-10-20 21:15:00,63.503,63.522,63.35,63.376,194400000.0
2008-10-20 21:30:00,63.37,63.431,63.259,63.369,206800000.0
2008-10-20 21:45:00,63.381,63.647,63.364,63.634,205600000.0
2008-10-20 22:00:00,63.636,63.669,63.474,63.554,200800000.0
2008-10-20 22:15:00,63.563,63.738,63.563,63.669,194600000.0
2008-10-20 22:30:00,63.659,63.667,63.579,63.626,199800000.0
2008-10-20 22:45:00,63.632,63.654,63.355,63.415,188200000.0
2008-10-20 23:00:00,63.436,63.54,63.35,63.439,205600000.0
2008-10-20 23:15:00,63.426,63.433,63.16,63.31,198400000.0
2008-10-20 23:30:00,63.324,63.338,63.172,63.278,200200000.0
2008-10-20 23:45:00,63.242,63.318,63.157,63.234,197200000.0
2008-10-21 00:00:00,63.234,63.26,63.129,63.182,184800000.0
2008-10-21 00:15:00,63.188,63.264,63.16,63.261,191400000.0
2008-10-21 00:30:00,63.255,63.258,63.057,63.16,198200000.0
2008-10-21 00:45:00,63.153,63.217,63.013,63.217,206000000.0
2008-10-21 01:00:00,63.212,63.312,63.141,63.298,179200000.0
2008-10-21 01:15:00,63.287,63.292,63.041,63.191,198800000.0
2008-10-21 01:30:00,63.202,63.225,63.109,63.143,193400000.0
2008-10-21 01:45:00,63.154,63.41,63.154,63.38,212000000.0
2008-10-21 02:00:00,63.359,63.458,63.286,63.362,203600000.0
2008-10-21 02:15:00,63.313,63.389,63.301,63.312,186000000.0
2008-10-21 02:30:00,63.287,63.287,62.805,62.852,203800000.0
2008-10-21 02:45:00,62.913,63.057,62.906,62.961,218800000.0
2008-10-21 03:00:00,62.964,62.989,62.667,62.667,209600000.0
2008-10-21 03:15:00,62.664,62.775,62.652,62.738,214000000.0
2008-10-21 03:30:00,62.748,62.905,62.742,62.869,248000000.0
2008-10-21 03:45:00,62.881,62.888,62.741,62.822,193800000.0
2008-10-21 04:00:00,62.836,62.878,62.778,62.831,204000000.0
2008-10-21 04:15:00,62.83,62.83,62.754,62.778,235000000.0
2008-10-21 04:30:00,62.772,62.875,62.743,62.789,199800000.0
2008-10-21 04:45:00,62.792,62.876,62.771,62.876,233000000.0
2008-10-21 05:00:00,62.894,62.954,62.766,62.781,203600000.0
2008-10-21 05:15:00,62.783,62.806,62.7,62.799,243200000.0
2008-10-21 05:30:00,62.799,62.899,62.795,62.824,208400000.0
2008-10-21 05:45:00,62.826,62.857,62.787,62.788,196200000.0
2008-10-21 06:00:00,62.781,62.832,62.76,62.791,220400000.0
2008-10-21 06:15:00,62.794,62.844,62.651,62.762,194400000.0
2008-10-21 06:30:00,62.755,62.786,62.629,62.77,235400000.0
2008-10-21 06:45:00,62.757,62.776,62.564,62.579,190200000.0
2008-10-21 07:00:00,62.616,62.713,62.591,62.626,225600000.0
2008-10-21 07:15:00,62.612,62.626,62.33,62.434,202400000.0
2008-10-21 07:30:00,62.44,62.531,62.366,62.448,252000000.0
2008-10-21 07:45:00,62.443,62.443,62.277,62.373,256800000.0
2008-10-21 08:00:00,62.378,62.411,62.238,62.411,220000000.0
2008-10-21 08:15:00,62.446,62.517,62.294,62.461,191400000.0
2008-10-21 08:30:00,62.466,62.538,62.181,62.238,291200000.0
2008-10-21 08:45:00,62.245,62.25,61.87,62.048,346600000.0
2008-10-21 09:00:00,62.059,62.062,61.769,61.946,342600000.0
2008-10-21 09:15:00,61.963,61.974,61.859,61.861,742600000.0
2008-10-21 09:30:00,61.843,61.974,61.805,61.848,532000000.0
2008-10-21 09:45:00,61.853,62.154,61.784,62.149,436600000.0
2008-10-21 10:00:00,62.163,62.164,62.015,62.112,613400000.0
2008-10-21 10:15:00,62.127,62.161,61.839,61.844,551200000.0
2008-10-21 10:30:00,61.806,62.0,61.761,61.896,394400000.0
2008-10-21 10:45:00,61.895,62.117,61.895,62.1,630400000.0
2008-10-21 11:00:00,62.146,62.49,62.146,62.286,572800000.0
2008-10-21 11:15:00,62.294,62.461,62.282,62.44,591600000.0
2008-10-21 11:30:00,62.447,62.447,62.289,62.304,441400000.0
2008-10-21 11:45:00,62.301,62.408,62.301,62.383,599600000.0
2008-10-21 12:00:00,62.374,62.442,62.283,62.296,385600000.0
2008-10-21 12:15:00,62.292,62.467,62.277,62.313,610400000.0
2008-10-21 12:30:00,62.421,62.438,62.17,62.291,458800000.0
2008-10-21 12:45:00,62.208,62.241,62.07,62.139,360600000.0
2008-10-21 13:00:00,62.203,62.226,61.947,61.979,267000000.0
2008-10-21 13:15:00,61.961,61.961,61.718,61.718,366800000.0
2008-10-21 13:30:00,61.718,61.793,61.585,61.793,325200000.0
2008-10-21 13:45:00,61.816,62.028,61.768,61.96,373200000.0
2008-10-21 14:00:00,61.963,62.015,61.685,61.685,283600000.0
2008-10-21 14:15:00,61.681,61.92,61.681,61.864,312000000.0
2008-10-21 14:30:00,61.853,61.939,61.759,61.939,211000000.0
2008-10-21 14:45:00,61.943,61.958,61.605,61.688,206800000.0
2008-10-21 15:00:00,61.7,61.758,61.635,61.687,200400000.0
2008-10-21 15:15:00,61.682,62.02,61.57,62.001,212400000.0
2008-10-21 15:30:00,62.018,62.176,62.009,62.091,207800000.0
2008-10-21 15:45:00,62.089,62.09,61.799,61.815,191800000.0
2008-10-21 16:00:00,61.814,62.108,61.777,62.06,200400000.0
2008-10-21 16:15:00,62.059,62.203,62.057,62.203,193600000.0
2008-10-21 16:30:00,62.207,62.475,62.143,62.452,199200000.0
2008-10-21 16:45:00,62.456,62.481,62.304,62.335,210800000.0
2008-10-21 17:00:00,62.317,62.317,62.055,62.065,199600000.0
2008-10-21 17:15:00,62.059,62.121,61.887,61.887,187600000.0
2008-10-21 17:30:00,61.923,61.956,61.858,61.924,178600000.0
2008-10-21 17:45:00,61.915,61.915,61.369,61.408,185400000.0
2008-10-21 18:00:00,61.371,61.529,61.26,61.423,211000000.0
2008-10-21 18:15:00,61.42,61.564,61.309,61.504,191400000.0
2008-10-21 18:30:00,61.497,61.641,61.495,61.634,193200000.0
2008-10-21 18:45:00,61.616,61.643,61.381,61.42,196000000.0
2008-10-21 19:00:00,61.408,61.485,61.305,61.305,206600000.0
2008-10-21 19:15:00,61.301,61.717,61.299,61.637,213800000.0
2008-10-21 19:30:00,61.62,61.62,61.49,61.49,198800000.0
2008-10-21 19:45:00,61.486,61.486,61.15,61.183,195000000.0
2008-10-21 20:00:00,61.184,61.378,61.182,61.338,203000000.0
2008-10-21 20:15:00,61.355,61.595,61.355,61.582,194000000.0
2008-10-21 20:30:00,61.611,61.762,61.555,61.762,210800000.0
2008-10-21 20:45:00,61.813,61.892,61.648,61.801,186600000.0
2008-10-21 21:00:00,61.803,61.931,61.754,61.754,205200000.0
2008-10-21 21:15:00,61.764,61.764,61.554,61.579,193600000.0
2008-10-21 21:30:00,61.578,61.609,61.199,61.238,205800000.0
2008-10-21 21:45:00,61.224,61.224,60.668,60.827,213200000.0
2008-10-21 22:00:00,60.841,60.893,60.675,60.817,201800000.0
2008-10-21 22:15:00,60.812,60.909,60.808,60.902,195200000.0
2008-10-21 22:30:00,60.919,60.944,60.764,60.779,200800000.0
2008-10-21 22:45:00,60.774,60.776,60.531,60.557,189000000.0
2008-10-21 23:00:00,60.551,60.669,60.519,60.669,206000000.0
2008-10-21 23:15:00,60.665,60.974,60.615,60.875,198800000.0
2008-10-21 23:30:00,60.925,61.3,60.925,61.196,199400000.0
2008-10-21 23:45:00,61.202,61.294,60.867,61.045,197600000.0
2008-10-22 00:00:00,61.056,61.239,61.056,61.236,186000000.0
2008-10-22 00:15:00,61.198,61.429,61.189,61.419,193000000.0
2008-10-22 00:30:00,61.382,61.439,61.266,61.266,198400000.0
2008-10-22 00:45:00,61.269,61.289,61.024,61.024,206200000.0
2008-10-22 01:00:00,61.041,61.219,60.939,61.219,179200000.0
2008-10-22 01:15:00,61.234,61.245,61.083,61.093,198600000.0
2008-10-22 01:30:00,61.106,61.107,60.94,60.964,192400000.0
2008-10-22 01:45:00,61.039,61.083,60.678,60.832,209800000.0
2008-10-22 02:00:00,60.799,60.981,60.782,60.934,204000000.0
2008-10-22 02:15:00,60.917,61.011,60.878,60.999,188000000.0
2008-10-22 02:30:00,61.009,61.23,60.914,61.165,203400000.0
2008-10-22 02:45:00,61.154,61.154,61.036,61.102,216400000.0
2008-10-22 03:00:00,61.075,61.075,60.884,60.889,203600000.0
2008-10-22 03:15:00,60.879,60.885,60.763,60.841,219800000.0
2008-10-22 03:30:00,60.846,61.071,60.844,61.019,247000000.0
2008-10-22 03:45:00,61.014,61.024,60.883,60.989,193000000.0
2008-10-22 04:00:00,61.007,61.138,60.979,60.992,203000000.0
2008-10-22 04:15:00,60.972,60.972,60.699,60.716,236800000.0
2008-10-22 04:30:00,60.701,60.78,60.603,60.769,200400000.0
2008-10-22 04:45:00,60.76,60.846,60.753,60.846,227000000.0
2008-10-22 05:00:00,60.833,60.855,60.592,60.592,203200000.0
2008-10-22 05:15:00,60.609,60.647,60.357,60.357,241800000.0
2008-10-22 05:30:00,60.377,60.437,60.153,60.164,209400000.0
2008-10-22 05:45:00,60.175,60.347,60.026,60.088,205600000.0
2008-10-22 06:00:00,60.114,60.204,59.946,59.946,212600000.0
2008-10-22 06:15:00,59.942,59.968,59.493,59.495,200400000.0
2008-10-22 06:30:00,59.445,59.64,59.252,59.601,237600000.0
2008-10-22 06:45:00,59.593,59.702,59.427,59.544,190400000.0
2008-10-22 07:00:00,59.516,59.766,59.511,59.75,223800000.0
2008-10-22 07:15:00,59.724,59.725,59.409,59.467,204000000.0
2008-10-22 07:30:00,59.474,59.514,59.341,59.341,250600000.0
2008-10-22 07:45:00,59.338,59.694,59.29,59.672,254800000.0
2008-10-22 08:00:00,59.686,59.785,59.41,59.414,218400000.0
2008-10-22 08:15:00,59.405,59.438,59.203,59.36,192400000.0
2008-10-22 08:30:00,59.371,59.519,59.334,59.334,290200000.0
2008-10-22 08:45:00,59.342,59.505,59.342,59.483,345600000.0
2008-10-22 09:00:00,59.478,59.683,59.409,59.568,343000000.0
2008-10-22 09:15:00,59.532,59.533,59.099,59.108,739600000.0
2008-10-22 09:30:00,59.127,59.161,58.905,59.15,530600000.0
2008-10-22 09:45:00,59.138,59.342,59.099,59.323,438800000.0
2008-10-22 10:00:00,59.299,59.333,59.161,59.161,611400000.0
2008-10-22 10:15:00,59.172,59.404,59.172,59.228,552000000.0
2008-10-22 10:30:00,59.238,59.79,59.231,59.753,394400000.0
2008-10-22 10:45:00,59.738,59.742,59.436,59.438,626800000.0
2008-10-22 11:00:00,59.455,59.693,59.455,59.647,573200000.0
2008-10-22 11:15:00,59.647,59.685,59.414,59.414,593600000.0
2008-10-22 11:30:00,59.423,59.431,59.169,59.184,441000000.0
2008-10-22 11:45:00,59.181,59.379,59.159,59.211,600400000.0
2008-10-22 12:00:00,59.207,59.522,59.17,59.337,384200000.0
2008-10-22 12:15:00,59.324,59.35,58.807,58.817,607800000.0
2008-10-22 12:30:00,58.91,58.91,58.683,58.855,458200000.0
2008-10-22 12:45:00,58.882,58.9,58.665,58.774,360200000.0
2008-10-22 13:00:00,58.742,58.767,58.476,58.476,268400000.0
2008-10-22 13:15:00,58.455,58.766,58.362,58.631,367200000.0
2008-10-22 13:30:00,58.671,59.087,58.565,59.087,325400000.0
2008-10-22 13:45:00,59.073,59.073,58.737,58.934,373200000.0
2008-10-22 14:00:00,58.929,58.953,58.751,58.821,281400000.0
2008-10-22 14:15:00,58.812,59.422,58.81,59.384,313600000.0
2008-10-22 14:30:00,59.362,59.377,59.077,59.1,210600000.0
2008-10-22 14:45:00,59.095,59.123,59.036,59.102,207200000.0
2008-10-22 15:00:00,59.109,59.127,58.835,59.008,202000000.0
2008-10-22 15:15:00,59.004,59.115,58.944,59.05,211600000.0
2008-10-22 15:30:00,59.048,59.234,58.954,59.13,207800000.0
2008-10-22 15:45:00,59.136,59.16,58.806,58.907,191800000.0
2008-10-22 16:00:00,58.975,59.056,58.689,58.936,202800000.0
2008-10-22 16:15:00,58.936,59.157,58.661,58.719,187600000.0
2008-10-22 16:30:00,58.706,59.107,58.706,59.087,198800000.0
2008-10-22 16:45:00,59.025,59.14,58.874,58.995,209400000.0
2008-10-22 17:00:00,58.973,59.044,58.863,58.937,198200000.0
2008-10-22 17:15:00,58.934,59.023,58.564,58.583,187600000.0
2008-10-22 17:30:00,58.605,58.622,58.378,58.561,179200000.0
2008-10-22 17:45:00,58.57,58.683,58.475,58.487,186000000.0
2008-10-22 18:00:00,58.51,58.527,58.351,58.452,211200000.0
2008-10-22 18:15:00,58.441,58.683,58.436,58.658,191400000.0
2008-10-22 18:30:00,58.657,58.657,58.398,58.424,191200000.0
2008-10-22 18:45:00,58.444,58.624,58.421,58.539,195200000.0
2008-10-22 19:00:00,58.528,58.537,58.346,58.408,205600000.0
2008-10-22 19:15:00,58.423,58.458,58.241,58.291,214000000.0
2008-10-22 19:30:00,58.259,58.259,57.642,57.872,198800000.0
2008-10-22 19:45:00,57.853,57.919,57.776,57.821,195400000.0
2008-10-22 20:00:00,57.821,57.865,57.547,57.571,203400000.0
2008-10-22 20:15:00,57.585,57.939,57.561,57.725,194000000.0
2008-10-22 20:30:00,57.729,57.738,57.548,57.57,211000000.0
2008-10-22 20:45:00,57.563,57.612,57.411,57.611,186600000.0
2008-10-22 21:00:00,57.637,57.786,57.598,57.645,203600000.0
2008-10-22 21:15:00,57.656,57.661,57.043,57.081,193000000.0
2008-10-22 21:30:00,57.094,57.126,56.822,57.015,206800000.0
2008-10-22 21:45:00,57.037,57.248,56.781,56.785,205600000.0
2008-10-22 22:00:00,56.932,57.989,56.826,57.989,202000000.0
2008-10-22 22:15:00,58.022,58.043,57.729,57.92,200000000.0
2008-10-22 22:30:00,57.955,58.04,57.797,57.817,201200000.0
2008-10-22 22:45:00,57.771,57.948,57.652,57.72,188200000.0
2008-10-22 23:00:00,57.68,58.073,57.634,58.073,204600000.0
2008-10-22 23:15:00,58.131,58.279,57.931,58.066,198800000.0
2008-10-22 23:30:00,58.077,58.303,58.063,58.089,199400000.0
2008-10-22 23:45:00,58.09,58.147,57.95,58.117,199000000.0
2008-10-23 00:00:00,58.095,58.216,58.044,58.044,185000000.0
2008-10-23 00:15:00,58.041,58.053,57.825,57.826,193000000.0
2008-10-23 00:30:00,57.823,57.848,57.706,57.82,197800000.0
2008-10-23 00:45:00,57.818,57.85,57.703,57.724,206800000.0
2008-10-23 01:00:00,57.734,57.734,57.341,57.512,179000000.0
2008-10-23 01:15:00,57.54,57.672,57.18,57.18,198800000.0
2008-10-23 01:30:00,57.136,57.358,57.136,57.238,194000000.0
2008-10-23 01:45:00,57.232,57.45,57.232,57.45,210400000.0
2008-10-23 02:00:00,57.432,57.851,57.365,57.715,203000000.0
2008-10-23 02:15:00,57.76,57.97,57.453,57.498,186000000.0
2008-10-23 02:30:00,57.496,57.496,57.214,57.214,208000000.0
2008-10-23 02:45:00,57.219,57.456,57.208,57.393,217400000.0
2008-10-23 03:00:00,57.372,57.516,57.357,57.506,199800000.0
2008-10-23 03:15:00,57.538,57.877,57.538,57.877,214600000.0
2008-10-23 03:30:00,57.897,57.934,57.782,57.924,248000000.0
2008-10-23 03:45:00,57.932,58.035,57.813,57.834,194400000.0
2008-10-23 04:00:00,57.848,57.92,57.776,57.8,204400000.0
2008-10-23 04:15:00,57.811,57.851,57.654,57.705,236400000.0
2008-10-23 04:30:00,57.691,57.766,57.649,57.755,201000000.0
2008-10-23 04:45:00,57.75,57.902,57.725,57.726,227000000.0
2008-10-23 05:00:00,57.707,57.718,57.57,57.572,203800000.0
2008-10-23 05:15:00,57.563,57.685,57.431,57.441,241400000.0
2008-10-23 05:30:00,57.453,57.524,57.242,57.266,210800000.0
2008-10-23 05:45:00,57.286,57.296,57.083,57.164,202600000.0
2008-10-23 06:00:00,57.164,57.226,57.087,57.169,213200000.0
2008-10-23 06:15:00,57.137,57.318,57.046,57.29,196000000.0
2008-10-23 06:30:00,57.284,57.496,57.101,57.43,243600000.0
2008-10-23 06:45:00,57.458,58.103,57.458,57.894,191200000.0
2008-10-23 07:00:00,57.908,58.142,57.622,57.773,223400000.0
2008-10-23 07:15:00,57.754,57.831,57.663,57.759,202000000.0
2008-10-23 07:30:00,57.74,57.768,57.596,57.675,250600000.0
2008-10-23 07:45:00,57.686,58.088,57.657,58.075,256000000.0
2008-10-23 08:00:00,58.075,58.181,57.989,58.142,220000000.0
2008-10-23 08:15:00,58.141,58.197,58.116,58.194,190200000.0
2008-10-23 08:30:00,58.289,59.011,58.289,58.646,288400000.0
2008-10-23 08:45:00,58.649,58.649,58.287,58.287,346400000.0
2008-10-23 09:00:00,58.29,58.431,58.181,58.225,343200000.0
2008-10-23 09:15:00,58.256,58.256,57.666,57.835,741000000.0
2008-10-23 09:30:00,57.849,58.017,57.838,57.931,532400000.0
2008-10-23 09:45:00,57.926,58.114,57.926,58.056,438800000.0
2008-10-23 10:00:00,58.031,58.061,57.829,57.975,613200000.0
2008-10-23 10:15:00,57.979,58.09,57.933,58.09,551400000.0
2008-10-23 10:30:00,58.097,58.506,58.095,58.326,394600000.0
2008-10-23 10:45:00,58.339,58.339,57.905,57.906,626000000.0
2008-10-23 11:00:00,57.881,58.033,57.853,57.981,573400000.0
2008-10-23 11:15:00,57.977,58.058,57.78,57.912,592400000.0
2008-10-23 11:30:00,57.903,57.951,57.798,57.817,441200000.0
2008-10-23 11:45:00,57.832,57.942,57.732,57.732,600200000.0
2008-10-23 12:00:00,57.715,57.778,57.548,57.726,383800000.0
2008-10-23 12:15:00,57.722,57.782,57.581,57.581,609600000.0
2008-10-23 12:30:00,57.631,57.631,57.374,57.407,458400000.0
2008-10-23 12:45:00,57.391,57.585,57.368,57.407,359400000.0
2008-10-23 13:00:00,57.386,57.577,57.359,57.526,268600000.0
2008-10-23 13:15:00,57.495,57.595,57.429,57.551,367400000.0
2008-10-23 13:30:00,57.553,57.553,57.165,57.176,325800000.0
2008-10-23 13:45:00,57.195,57.305,56.931,56.931,371000000.0
2008-10-23 14:00:00,56.925,57.079,56.886,57.013,282600000.0
2008-10-23 14:15:00,56.977,57.063,56.541,56.66,310400000.0
2008-10-23 14:30:00,56.719,56.865,56.472,56.833,210800000.0
2008-10-23 14:45:00,56.818,57.477,56.755,57.353,205000000.0
2008-10-23 15:00:00,57.32,57.346,57.025,57.026,202000000.0
2008-10-23 15:15:00,57.037,57.056,56.813,56.927,211600000.0
2008-10-23 15:30:00,56.942,57.401,56.925,57.126,210400000.0
2008-10-23 15:45:00,57.159,57.292,56.904,57.292,191600000.0
2008-10-23 16:00:00,57.294,57.642,57.294,57.568,201800000.0
2008-10-23 16:15:00,57.537,57.544,57.289,57.496,193200000.0
2008-10-23 16:30:00,57.487,58.127,57.484,58.102,196000000.0
2008-10-23 16:45:00,58.138,58.158,57.835,57.915,210800000.0
2008-10-23 17:00:00,57.932,57.978,57.67,57.846,197800000.0
2008-10-23 17:15:00,57.849,57.936,57.381,57.408,187000000.0
2008-10-23 17:30:00,57.427,57.618,57.427,57.432,179600000.0
2008-10-23 17:45:00,57.399,57.489,57.328,57.447,185800000.0
2008-10-23 18:00:00,57.452,57.5,57.096,57.235,211600000.0
2008-10-23 18:15:00,57.224,57.257,56.708,56.724,191400000.0
2008-10-23 18:30:00,56.694,56.942,56.613,56.728,191400000.0
2008-10-23 18:45:00,56.746,56.84,56.687,56.7,194600000.0
2008-10-23 19:00:00,56.704,56.804,56.586,56.591,206800000.0
2008-10-23 19:15:00,56.663,57.018,56.663,56.889,215600000.0
2008-10-23 19:30:00,56.85,56.85,56.448,56.632,198600000.0
2008-10-23 19:45:00,56.601,56.658,56.394,56.587,195200000.0
2008-10-23 20:00:00,56.589,56.589,56.313,56.427,202400000.0
2008-10-23 20:15:00,56.403,56.407,56.026,56.298,191600000.0
2008-10-23 20:30:00,56.3,56.374,55.942,55.962,211000000.0
2008-10-23 20:45:00,55.966,55.97,55.557,55.679,187200000.0
2008-10-23 21:00:00,55.696,56.22,55.649,56.213,203200000.0
2008-10-23 21:15:00,56.195,56.382,56.057,56.354,194000000.0
2008-10-23 21:30:00,56.348,56.429,56.269,56.42,205800000.0
2008-10-23 21:45:00,56.455,57.136,56.455,57.111,204800000.0
2008-10-23 22:00:00,57.132,57.898,57.129,57.898,200800000.0
2008-10-23 22:15:00,57.896,58.08,57.868,57.882,194800000.0
2008-10-23 22:30:00,57.91,57.918,57.733,57.818,200000000.0
2008-10-23 22:45:00,57.87,57.942,57.662,57.813,188600000.0
2008-10-23 23:00:00,57.883,58.599,57.883,58.582,204600000.0
2008-10-23 23:15:00,58.556,58.568,58.272,58.272,198600000.0
2008-10-23 23:30:00,58.29,58.609,58.259,58.598,199200000.0
2008-10-23 23:45:00,58.595,58.641,58.435,58.443,198000000.0
2008-10-24 00:00:00,58.432,58.432,58.212,58.296,185600000.0
2008-10-24 00:15:00,58.319,58.373,58.142,58.142,192800000.0
2008-10-24 00:30:00,58.093,58.093,57.734,57.783,198400000.0
2008-10-24 00:45:00,57.788,57.967,57.643,57.921,205800000.0
2008-10-24 01:00:00,57.905,58.177,57.885,58.177,180200000.0
2008-10-24 01:15:00,58.191,58.34,57.963,57.979,200400000.0
2008-10-24 01:30:00,58.008,58.117,57.939,57.99,193400000.0
2008-10-24 01:45:00,57.971,58.097,57.924,57.944,209400000.0
2008-10-24 02:00:00,57.923,57.926,57.698,57.729,201400000.0
2008-10-24 02:15:00,57.702,57.704,57.388,57.388,185200000.0
2008-10-24 02:30:00,57.403,57.476,57.315,57.448,208800000.0
2008-10-24 02:45:00,57.446,57.446,57.12,57.12,216400000.0
2008-10-24 03:00:00,57.121,57.453,57.08,57.259,203600000.0
2008-10-24 03:15:00,57.254,57.34,57.068,57.124,213800000.0
2008-10-24 03:30:00,57.125,57.163,57.074,57.115,248000000.0
2008-10-24 03:45:00,57.139,57.178,56.549,56.549,193200000.0
2008-10-24 04:00:00,56.524,56.82,56.496,56.81,203800000.0
2008-10-24 04:15:00,56.791,56.791,56.536,56.676,237600000.0
2008-10-24 04:30:00,56.662,56.679,56.2,56.265,199800000.0
2008-10-24 04:45:00,56.29,56.329,55.93,56.036,227400000.0
2008-10-24 05:00:00,56.018,56.084,55.79,56.024,205600000.0
2008-10-24 05:15:00,55.998,56.049,55.836,55.849,243800000.0
2008-10-24 05:30:00,55.895,55.974,55.353,55.438,209000000.0
2008-10-24 05:45:00,55.448,56.139,55.447,56.1,200000000.0
2008-10-24 06:00:00,56.121,56.207,55.963,56.004,212000000.0
2008-10-24 06:15:00,55.938,56.089,55.832,56.078,194600000.0
2008-10-24 06:30:00,56.086,56.578,56.086,56.426,234600000.0
2008-10-24 06:45:00,56.43,56.543,56.125,56.201,189600000.0
2008-10-24 07:00:00,56.215,56.243,56.033,56.033,223200000.0
2008-10-24 07:15:00,56.027,56.04,55.665,55.678,201400000.0
2008-10-24 07:30:00,55.686,55.708,55.494,55.494,251000000.0
2008-10-24 07:45:00,55.48,55.567,54.954,55.016,256200000.0
2008-10-24 08:00:00,55.029,55.268,54.872,55.028,219200000.0
2008-10-24 08:15:00,54.996,55.207,54.85,54.85,191400000.0
2008-10-24 08:30:00,54.786,54.951,54.515,54.561,289000000.0
2008-10-24 08:45:00,54.536,54.702,54.536,54.687,355600000.0
2008-10-24 09:00:00,54.684,54.849,54.542,54.553,342200000.0
2008-10-24 09:15:00,54.549,54.817,54.549,54.629,741200000.0
2008-10-24 09:30:00,54.629,54.637,54.443,54.567,530000000.0
2008-10-24 09:45:00,54.569,54.867,54.518,54.867,438800000.0
2008-10-24 10:00:00,54.886,54.951,53.898,53.898,612200000.0
2008-10-24 10:15:00,53.79,53.954,53.327,53.583,554000000.0
2008-10-24 10:30:00,53.609,53.96,53.497,53.62,394400000.0
2008-10-24 10:45:00,53.62,53.689,52.097,52.298,628000000.0
2008-10-24 11:00:00,52.347,52.94,52.232,52.881,571400000.0
2008-10-24 11:15:00,52.902,52.918,51.903,51.917,595600000.0
2008-10-24 11:30:00,51.89,51.896,50.091,50.152,441600000.0
2008-10-24 11:45:00,50.206,51.168,50.154,50.688,602600000.0
2008-10-24 12:00:00,50.67,51.002,50.602,50.719,385600000.0
2008-10-24 12:15:00,50.716,51.418,50.716,51.237,605200000.0
2008-10-24 12:30:00,51.363,51.431,50.793,50.933,457400000.0
2008-10-24 12:45:00,50.899,51.637,50.899,51.1,361000000.0
2008-10-24 13:00:00,51.07,51.075,50.321,50.481,267600000.0
2008-10-24 13:15:00,50.48,50.811,50.464,50.811,368400000.0
2008-10-24 13:30:00,50.873,51.052,50.684,50.969,325400000.0
2008-10-24 13:45:00,50.977,51.063,50.829,51.007,373200000.0
2008-10-24 14:00:00,51.033,51.706,50.93,51.381,282000000.0
2008-10-24 14:15:00,51.336,51.821,51.336,51.821,310600000.0
2008-10-24 14:30:00,51.817,51.888,51.631,51.672,210400000.0
2008-10-24 14:45:00,51.63,51.63,50.827,51.322,207200000.0
2008-10-24 15:00:00,51.325,51.335,51.222,51.269,201400000.0
2008-10-24 15:15:00,51.279,51.305,50.559,50.565,211200000.0
2008-10-24 15:30:00,50.406,51.168,50.324,51.168,208800000.0
2008-10-24 15:45:00,51.208,51.843,51.208,51.764,190800000.0
2008-10-24 16:00:00,51.783,52.295,51.62,51.673,200800000.0
2008-10-24 16:15:00,51.633,51.969,51.611,51.951,185400000.0
2008-10-24 16:30:00,51.961,51.961,51.518,51.596,198600000.0
2008-10-24 16:45:00,51.634,52.004,51.598,51.714,209600000.0
2008-10-24 17:00:00,51.757,52.013,51.621,51.698,197600000.0
2008-10-24 17:15:00,51.721,52.155,51.721,52.045,187000000.0
2008-10-24 17:30:00,52.078,52.425,51.98,52.425,179000000.0
2008-10-24 17:45:00,52.482,52.536,52.145,52.522,185000000.0
2008-10-24 18:00:00,52.485,52.807,52.205,52.783,210000000.0
2008-10-24 18:15:00,52.764,52.776,52.552,52.604,192400000.0
2008-10-24 18:30:00,52.619,52.67,52.466,52.559,191200000.0
2008-10-24 18:45:00,52.555,52.73,52.441,52.718,195600000.0
2008-10-24 19:00:00,52.727,52.862,52.624,52.645,205600000.0
2008-10-24 19:15:00,52.653,52.775,52.578,52.671,212400000.0
2008-10-24 19:30:00,52.654,52.656,52.437,52.438,199200000.0
2008-10-24 19:45:00,52.424,52.424,51.903,52.202,195200000.0
2008-10-24 20:00:00,52.156,52.417,52.156,52.266,204400000.0
2008-10-24 20:15:00,52.269,52.571,52.262,52.484,192800000.0
2008-10-24 20:30:00,52.482,52.686,52.394,52.555,210400000.0
2008-10-24 20:45:00,52.569,52.659,52.476,52.633,187200000.0
2008-10-24 21:00:00,52.63,52.742,52.593,52.619,202800000.0
2008-10-24 21:15:00,52.608,52.874,52.581,52.872,193600000.0
2008-10-24 21:30:00,52.861,52.944,52.766,52.816,206600000.0
2008-10-24 21:45:00,52.824,53.049,52.817,52.873,212200000.0
2008-10-24 22:00:00,52.846,52.846,52.482,52.511,202000000.0
2008-10-24 22:15:00,52.528,52.588,52.491,52.558,195600000.0
2008-10-24 22:30:00,52.541,52.541,52.248,52.279,200400000.0
2008-10-24 22:45:00,52.267,52.413,52.241,52.271,188000000.0
2008-10-26 23:00:00,52.173,52.186,51.698,51.936,204800000.0
2008-10-26 23:15:00,51.895,51.895,51.409,51.483,198400000.0
2008-10-26 23:30:00,51.459,51.488,51.169,51.225,199800000.0
2008-10-26 23:45:00,51.209,51.352,51.209,51.288,198200000.0
2008-10-27 00:00:00,51.285,51.285,50.925,50.929,184800000.0
2008-10-27 00:15:00,50.926,50.927,50.603,50.845,193800000.0
2008-10-27 00:30:00,50.832,51.833,50.832,51.833,198200000.0
2008-10-27 00:45:00,51.829,52.133,51.81,51.876,206800000.0
2008-10-27 01:00:00,51.861,51.861,51.218,51.636,179600000.0
2008-10-27 01:15:00,51.645,51.729,51.576,51.576,199800000.0
2008-10-27 01:30:00,51.582,51.711,51.456,51.676,192400000.0
2008-10-27 01:45:00,51.717,52.241,51.717,52.241,210600000.0
2008-10-27 02:00:00,52.267,52.652,52.074,52.19,210600000.0
2008-10-27 02:15:00,52.207,52.403,51.887,52.107,193600000.0
2008-10-27 02:30:00,52.127,52.354,52.127,52.353,200000000.0
2008-10-27 02:45:00,52.374,52.678,52.354,52.678,178400000.0
2008-10-27 03:00:00,52.697,52.762,52.602,52.716,206000000.0
2008-10-27 03:15:00,52.736,52.751,52.481,52.481,198800000.0
2008-10-27 03:30:00,52.489,52.51,52.194,52.261,192400000.0
2008-10-27 03:45:00,52.265,52.357,52.086,52.103,186400000.0
2008-10-27 04:00:00,52.117,52.619,52.113,52.353,199200000.0
2008-10-27 04:15:00,52.396,52.485,52.376,52.408,199400000.0
2008-10-27 04:30:00,52.387,52.434,52.231,52.389,198000000.0
2008-10-27 04:45:00,52.392,52.455,52.011,52.029,204200000.0
2008-10-27 05:00:00,52.002,52.166,51.932,51.94,188600000.0
2008-10-27 05:15:00,51.946,52.158,51.898,52.158,199600000.0
2008-10-27 05:30:00,52.193,52.48,52.115,52.231,194600000.0
2008-10-27 05:45:00,52.221,52.323,52.109,52.16,201000000.0
2008-10-27 06:00:00,52.204,52.336,52.181,52.23,204000000.0
2008-10-27 06:15:00,52.219,52.272,52.197,52.242,207200000.0
2008-10-27 06:30:00,52.241,52.292,52.122,52.122,193600000.0
2008-10-27 06:45:00,52.107,52.135,52.004,52.074,202400000.0
2008-10-27 07:00:00,52.049,52.053,51.454,51.471,187200000.0
2008-10-27 07:15:00,51.468,51.473,51.188,51.302,210200000.0
2008-10-27 07:30:00,51.32,51.493,51.32,51.446,193000000.0
2008-10-27 07:45:00,51.475,51.629,51.375,51.447,203200000.0
2008-10-27 08:00:00,51.442,51.445,51.252,51.278,195600000.0
2008-10-27 08:15:00,51.286,51.41,51.257,51.257,199200000.0
2008-10-27 08:30:00,51.179,51.193,51.004,51.084,213200000.0
2008-10-27 08:45:00,51.081,51.091,50.723,50.778,207200000.0
2008-10-27 09:00:00,50.791,50.848,50.34,50.486,195600000.0
2008-10-27 09:15:00,50.457,50.533,50.359,50.407,190800000.0
2008-10-27 09:30:00,50.4,50.822,50.389,50.514,191800000.0
2008-10-27 09:45:00,50.484,50.704,50.473,50.609,211000000.0
2008-10-27 10:00:00,50.622,50.679,50.39,50.39,185600000.0
2008-10-27 10:15:00,50.311,50.432,50.296,50.303,178800000.0
2008-10-27 10:30:00,50.302,50.345,49.965,49.965,186400000.0
2008-10-27 10:45:00,49.927,49.977,49.55,49.668,198400000.0
2008-10-27 11:00:00,49.666,49.677,49.266,49.64,209400000.0
2008-10-27 11:15:00,49.616,49.942,49.569,49.932,196600000.0
2008-10-27 11:30:00,49.92,50.213,49.916,50.031,188000000.0
2008-10-27 11:45:00,50.019,50.084,49.906,49.944,202800000.0
2008-10-27 12:00:00,49.897,50.025,49.891,49.918,191600000.0
2008-10-27 12:15:00,49.908,49.933,49.778,49.852,209400000.0
2008-10-27 12:30:00,49.834,50.171,49.801,50.163,211200000.0
2008-10-27 12:45:00,50.17,50.188,49.925,49.933,201400000.0
2008-10-27 13:00:00,49.987,50.35,49.984,50.282,207600000.0
2008-10-27 13:15:00,50.317,50.749,50.107,50.749,211200000.0
2008-10-27 13:30:00,50.803,50.811,50.106,50.157,311400000.0
2008-10-27 13:45:00,50.132,50.135,49.933,50.121,284000000.0
2008-10-27 14:00:00,50.136,50.261,50.037,50.09,372400000.0
2008-10-27 14:15:00,50.096,50.168,49.921,49.95,325000000.0
2008-10-27 14:30:00,49.963,50.361,49.959,50.177,367200000.0
2008-10-27 14:45:00,50.171,50.497,50.115,50.47,269800000.0
2008-10-27 15:00:00,50.5,50.639,50.229,50.243,358200000.0
2008-10-27 15:15:00,50.266,50.45,50.266,50.383,460800000.0
2008-10-27 15:30:00,50.296,50.516,50.274,50.516,608800000.0
2008-10-27 15:45:00,50.55,50.793,50.46,50.649,384200000.0
2008-10-27 16:00:00,50.681,50.955,50.681,50.772,601400000.0
2008-10-27 16:15:00,50.729,50.74,50.266,50.544,441200000.0
2008-10-27 16:30:00,50.531,50.562,50.28,50.326,595200000.0
2008-10-27 16:45:00,50.307,50.645,50.248,50.645,571800000.0
2008-10-27 17:00:00,50.681,50.968,50.612,50.968,625600000.0
2008-10-27 17:15:00,50.966,50.966,50.454,50.455,395600000.0
2008-10-27 17:30:00,50.438,50.587,50.208,50.587,551800000.0
2008-10-27 17:45:00,50.601,50.765,50.461,50.461,612600000.0
2008-10-27 18:00:00,50.378,50.834,50.368,50.722,437000000.0
2008-10-27 18:15:00,50.756,50.788,50.469,50.652,529800000.0
2008-10-27 18:30:00,50.643,50.723,50.545,50.704,737800000.0
2008-10-27 18:45:00,50.682,50.9,50.566,50.9,342800000.0
2008-10-27 19:00:00,50.903,51.122,50.742,50.777,345400000.0
2008-10-27 19:15:00,50.776,50.895,50.765,50.877,289800000.0
2008-10-27 19:30:00,50.883,51.285,50.883,51.269,193200000.0
2008-10-27 19:45:00,51.277,51.448,51.22,51.256,218800000.0
2008-10-27 20:00:00,51.27,51.27,51.04,51.111,256800000.0
2008-10-27 20:15:00,51.129,51.168,50.61,50.744,251400000.0
2008-10-27 20:30:00,50.749,50.749,50.413,50.679,202000000.0
2008-10-27 20:45:00,50.745,50.974,50.726,50.726,223200000.0
2008-10-27 21:00:00,50.675,50.887,50.661,50.875,190400000.0
2008-10-27 21:15:00,50.886,51.048,50.886,50.921,235600000.0
2008-10-27 21:30:00,50.938,51.117,50.913,51.084,194600000.0
2008-10-27 21:45:00,51.07,51.07,50.6,50.634,212600000.0
2008-10-27 22:00:00,50.639,50.639,50.285,50.289,196600000.0
2008-10-27 22:15:00,50.302,50.371,50.091,50.091,209200000.0
2008-10-27 22:30:00,50.098,50.281,50.06,50.267,243000000.0
2008-10-27 22:45:00,50.287,50.287,50.136,50.153,202800000.0
2008-10-27 23:00:00,50.131,50.131,49.944,50.073,228200000.0
2008-10-27 23:15:00,50.094,50.353,50.093,50.346,200800000.0
2008-10-27 23:30:00,50.336,50.336,50.082,50.082,236200000.0
2008-10-27 23:45:00,50.079,50.24,50.057,50.24,202000000.0
2008-10-28 00:00:00,50.24,50.363,50.239,50.313,192000000.0
2008-10-28 00:15:00,50.305,50.344,50.17,50.179,248400000.0
2008-10-28 00:30:00,50.189,50.343,50.166,50.29,215200000.0
2008-10-28 00:45:00,50.277,50.499,50.191,50.468,199600000.0
2008-10-28 01:00:00,50.47,50.801,50.465,50.774,217800000.0
2008-10-28 01:15:00,50.783,50.804,50.488,50.513,203600000.0
2008-10-28 01:30:00,50.509,50.847,50.503,50.832,182400000.0
2008-10-28 01:45:00,50.845,50.958,50.781,50.942,203000000.0
2008-10-28 02:00:00,50.951,51.097,50.907,51.074,211600000.0
2008-10-28 02:15:00,51.095,51.646,51.095,51.279,194400000.0
2008-10-28 02:30:00,51.256,51.284,50.936,50.962,199400000.0
2008-10-28 02:45:00,50.976,51.162,50.911,51.033,178600000.0
2008-10-28 03:00:00,51.018,51.021,50.569,50.697,206800000.0
2008-10-28 03:15:00,50.678,50.754,50.629,50.629,190800000.0
2008-10-28 03:30:00,50.618,50.693,50.452,50.633,192200000.0
2008-10-28 03:45:00,50.628,50.628,50.311,50.564,186200000.0
2008-10-28 04:00:00,50.567,50.669,50.496,50.496,198400000.0
2008-10-28 04:15:00,50.507,50.711,50.507,50.67,199200000.0
2008-10-28 04:30:00,50.662,50.936,50.643,50.919,197600000.0
2008-10-28 04:45:00,50.917,50.917,50.658,50.679,204000000.0
2008-10-28 05:00:00,50.683,50.847,50.664,50.838,185400000.0
2008-10-28 05:15:00,50.839,50.939,50.793,50.848,199200000.0
2008-10-28 05:30:00,50.832,51.136,50.818,51.136,195400000.0
2008-10-28 05:45:00,51.137,51.198,50.818,51.183,201400000.0
2008-10-28 06:00:00,51.16,51.357,51.059,51.159,204600000.0
2008-10-28 06:15:00,51.132,51.133,51.013,51.097,206400000.0
2008-10-28 06:30:00,51.089,51.371,51.046,51.217,193000000.0
2008-10-28 06:45:00,51.201,51.285,51.095,51.246,201200000.0
2008-10-28 07:00:00,51.229,51.523,51.159,51.477,187200000.0
2008-10-28 07:15:00,51.456,51.615,51.347,51.613,210600000.0
2008-10-28 07:30:00,51.641,51.951,51.641,51.919,193600000.0
2008-10-28 07:45:00,51.929,52.794,51.879,52.474,202800000.0
2008-10-28 08:00:00,52.535,52.718,52.295,52.634,195400000.0
2008-10-28 08:15:00,52.602,52.919,52.516,52.919,197800000.0
2008-10-28 08:30:00,52.91,53.007,52.772,52.932,214800000.0
2008-10-28 08:45:00,52.919,52.919,52.728,52.915,207600000.0
2008-10-28 09:00:00,52.922,52.932,52.23,52.244,195000000.0
2008-10-28 09:15:00,52.185,52.572,52.126,52.571,192400000.0
2008-10-28 09:30:00,52.575,52.838,52.563,52.57,192000000.0
2008-10-28 09:45:00,52.601,52.648,52.237,52.5,211200000.0
2008-10-28 10:00:00,52.518,52.522,52.052,52.381,185400000.0
2008-10-28 10:15:00,52.416,52.514,52.297,52.492,179600000.0
2008-10-28 10:30:00,52.46,52.554,52.053,52.146,188000000.0
2008-10-28 10:45:00,52.16,52.224,51.884,51.971,197600000.0
2008-10-28 11:00:00,51.994,52.286,51.917,52.187,209000000.0
2008-10-28 11:15:00,52.217,52.268,52.051,52.104,197200000.0
2008-10-28 11:30:00,52.114,52.144,52.002,52.087,186000000.0
2008-10-28 11:45:00,52.084,52.209,52.071,52.076,202800000.0
2008-10-28 12:00:00,52.08,52.107,51.993,52.049,192000000.0
2008-10-28 12:15:00,52.058,52.068,51.835,51.837,209800000.0
2008-10-28 12:30:00,51.798,51.891,51.707,51.712,211000000.0
2008-10-28 12:45:00,51.711,51.753,51.6,51.723,202600000.0
2008-10-28 13:00:00,51.745,51.988,51.738,51.877,206600000.0
2008-10-28 13:15:00,51.876,52.364,51.845,52.281,211200000.0
2008-10-28 13:30:00,52.293,52.719,52.185,52.674,311400000.0
2008-10-28 13:45:00,52.694,52.785,52.571,52.781,283400000.0
2008-10-28 14:00:00,52.786,52.817,52.653,52.805,374400000.0
2008-10-28 14:15:00,52.799,52.799,52.584,52.619,325000000.0
2008-10-28 14:30:00,52.623,52.647,52.457,52.568,368800000.0
2008-10-28 14:45:00,52.58,52.723,52.572,52.673,259400000.0
2008-10-28 15:00:00,52.694,52.729,52.454,52.52,360000000.0
2008-10-28 15:15:00,52.545,52.809,52.54,52.809,457800000.0
2008-10-28 15:30:00,52.733,53.051,52.733,52.901,607600000.0
2008-10-28 15:45:00,52.912,53.249,52.91,53.086,385400000.0
2008-10-28 16:00:00,53.006,53.006,52.598,52.907,603200000.0
2008-10-28 16:15:00,52.907,52.914,52.516,52.646,441400000.0
2008-10-28 16:30:00,52.615,52.917,52.506,52.531,593400000.0
2008-10-28 16:45:00,52.535,52.688,52.17,52.17,571600000.0
2008-10-28 17:00:00,52.146,52.288,52.146,52.283,626600000.0
2008-10-28 17:15:00,52.303,52.508,52.303,52.411,394400000.0
2008-10-28 17:30:00,52.403,52.906,52.399,52.558,550000000.0
2008-10-28 17:45:00,52.566,52.794,52.389,52.794,613200000.0
2008-10-28 18:00:00,52.835,53.17,52.757,52.951,438000000.0
2008-10-28 18:15:00,52.993,53.15,52.789,52.79,530200000.0
2008-10-28 18:30:00,52.815,53.199,52.815,53.132,743200000.0
2008-10-28 18:45:00,53.144,53.226,52.937,53.012,343200000.0
2008-10-28 19:00:00,53.011,53.426,52.911,53.426,345400000.0
2008-10-28 19:15:00,53.469,53.554,53.332,53.342,289000000.0
2008-10-28 19:30:00,53.363,53.568,53.101,53.113,191800000.0
2008-10-28 19:45:00,53.128,53.267,53.07,53.112,219000000.0
2008-10-28 20:00:00,53.132,53.499,53.124,53.499,256800000.0
2008-10-28 20:15:00,53.531,54.008,53.531,53.923,250400000.0
2008-10-28 20:30:00,53.923,54.369,53.923,54.354,202000000.0
2008-10-28 20:45:00,54.362,54.801,54.298,54.736,224800000.0
2008-10-28 21:00:00,54.726,54.739,54.485,54.711,199200000.0
2008-10-28 21:15:00,54.764,55.403,54.764,55.028,236000000.0
2008-10-28 21:30:00,55.071,55.095,54.884,54.893,194400000.0
2008-10-28 21:45:00,54.898,55.229,54.734,55.229,229000000.0
2008-10-28 22:00:00,55.251,55.289,55.029,55.093,203600000.0
2008-10-28 22:15:00,55.128,55.279,54.969,55.11,210000000.0
2008-10-28 22:30:00,55.09,55.333,55.09,55.289,248000000.0
2008-10-28 22:45:00,55.263,55.374,55.198,55.248,203200000.0
2008-10-28 23:00:00,55.246,56.173,55.242,56.173,227400000.0
2008-10-28 23:15:00,56.182,56.236,56.025,56.143,198600000.0
2008-10-28 23:30:00,56.129,56.366,56.024,56.292,236600000.0
2008-10-28 23:45:00,56.3,56.921,56.296,56.909,203400000.0
2008-10-29 00:00:00,56.935,57.045,56.441,56.619,193600000.0
2008-10-29 00:15:00,56.589,56.589,56.145,56.264,240200000.0
2008-10-29 00:30:00,56.288,56.746,56.268,56.677,217000000.0
2008-10-29 00:45:00,56.671,56.732,56.432,56.432,210400000.0
2008-10-29 01:00:00,56.404,56.491,56.339,56.441,203200000.0
2008-10-29 01:15:00,56.454,56.54,56.361,56.365,197200000.0
2008-10-29 01:30:00,56.353,56.5,56.314,56.494,183400000.0
2008-10-29 01:45:00,56.508,56.975,55.75,55.76,201600000.0
2008-10-29 02:00:00,56.582,56.648,56.023,56.023,209800000.0
2008-10-29 02:15:00,55.949,56.155,55.604,55.913,194400000.0
2008-10-29 02:30:00,55.929,56.232,55.921,56.221,201200000.0
2008-10-29 02:45:00,56.167,56.167,55.699,55.77,178400000.0
2008-10-29 03:00:00,55.743,55.889,55.486,55.666,206400000.0
2008-10-29 03:15:00,55.656,55.656,55.336,55.419,190200000.0
2008-10-29 03:30:00,55.437,55.578,55.133,55.133,194400000.0
2008-10-29 03:45:00,55.109,55.381,55.071,55.23,177000000.0
2008-10-29 04:00:00,55.217,55.57,55.199,55.567,198800000.0
2008-10-29 04:15:00,55.583,55.847,55.58,55.663,200200000.0
2008-10-29 04:30:00,55.637,55.728,55.454,55.711,197800000.0
2008-10-29 04:45:00,55.72,55.757,55.412,55.541,204800000.0
2008-10-29 05:00:00,55.563,55.575,55.175,55.291,184000000.0
2008-10-29 05:15:00,55.28,55.504,55.262,55.424,199800000.0
2008-10-29 05:30:00,55.443,55.508,55.359,55.4,194800000.0
2008-10-29 05:45:00,55.364,55.405,55.124,55.14,202000000.0
2008-10-29 06:00:00,55.14,55.23,55.021,55.021,204400000.0
2008-10-29 06:15:00,55.001,55.036,54.766,55.015,205000000.0
2008-10-29 06:30:00,55.01,55.049,54.877,54.94,193000000.0
2008-10-29 06:45:00,54.937,55.204,54.926,55.204,203000000.0
2008-10-29 07:00:00,55.204,55.204,54.956,54.962,187000000.0
2008-10-29 07:15:00,54.973,54.979,54.526,54.813,212000000.0
2008-10-29 07:30:00,54.809,55.164,54.765,55.164,193800000.0
2008-10-29 07:45:00,55.167,55.836,55.162,55.491,203000000.0
2008-10-29 08:00:00,55.499,55.551,55.175,55.38,196000000.0
2008-10-29 08:15:00,55.392,55.469,55.283,55.414,199200000.0
2008-10-29 08:30:00,55.43,55.805,55.399,55.791,214200000.0
2008-10-29 08:45:00,55.793,55.806,55.404,55.404,206200000.0
2008-10-29 09:00:00,55.354,55.453,55.273,55.42,195600000.0
2008-10-29 09:15:00,55.429,55.48,55.241,55.385,192400000.0
2008-10-29 09:30:00,55.406,55.445,55.216,55.385,190400000.0
2008-10-29 09:45:00,55.353,55.757,55.315,55.757,212000000.0
2008-10-29 10:00:00,55.778,55.778,55.466,55.566,185600000.0
2008-10-29 10:15:00,55.56,55.582,55.358,55.569,177400000.0
2008-10-29 10:30:00,55.618,55.853,55.607,55.813,186600000.0
2008-10-29 10:45:00,55.806,55.967,55.781,55.957,197800000.0
2008-10-29 11:00:00,55.971,55.978,55.775,55.866,208400000.0
2008-10-29 11:15:00,55.862,55.941,55.69,55.69,196000000.0
2008-10-29 11:30:00,55.685,55.721,55.46,55.592,187400000.0
2008-10-29 11:45:00,55.606,55.851,55.542,55.851,200800000.0
2008-10-29 12:00:00,55.847,55.964,55.78,55.91,192400000.0
2008-10-29 12:15:00,55.9,55.962,55.868,55.962,210000000.0
2008-10-29 12:30:00,55.959,55.961,55.726,55.878,209800000.0
2008-10-29 12:45:00,55.875,56.038,55.849,55.983,201800000.0
2008-10-29 13:00:00,55.982,55.994,55.667,55.731,207600000.0
2008-10-29 13:15:00,55.756,55.817,55.48,55.635,211400000.0
2008-10-29 13:30:00,55.639,55.98,55.625,55.947,312800000.0
2008-10-29 13:45:00,55.935,56.069,55.77,55.8,283400000.0
2008-10-29 14:00:00,55.812,56.212,55.812,56.162,372400000.0
2008-10-29 14:15:00,56.149,56.149,55.739,55.884,325600000.0
2008-10-29 14:30:00,55.917,55.968,55.559,55.801,370200000.0
2008-10-29 14:45:00,55.835,55.9,55.772,55.851,260200000.0
2008-10-29 15:00:00,55.867,55.937,55.816,55.866,361200000.0
2008-10-29 15:15:00,55.893,56.104,55.893,56.043,458400000.0
2008-10-29 15:30:00,55.91,56.289,55.676,56.277,610400000.0
2008-10-29 15:45:00,56.33,56.432,56.136,56.266,384800000.0
2008-10-29 16:00:00,56.251,56.925,56.251,56.763,601800000.0
2008-10-29 16:15:00,56.747,57.305,56.747,57.253,441200000.0
2008-10-29 16:30:00,57.198,57.208,56.754,56.886,593000000.0
2008-10-29 16:45:00,56.885,57.128,56.574,56.574,573400000.0
2008-10-29 17:00:00,56.555,56.788,56.455,56.667,627600000.0
2008-10-29 17:15:00,56.624,56.809,56.556,56.714,398000000.0
2008-10-29 17:30:00,56.715,56.798,56.562,56.576,552200000.0
2008-10-29 17:45:00,56.593,57.197,56.593,57.009,614600000.0
2008-10-29 18:00:00,57.025,57.198,56.777,57.198,439000000.0
2008-10-29 18:15:00,57.193,57.292,57.131,57.273,528200000.0
2008-10-29 18:30:00,57.275,57.684,57.275,57.447,740200000.0
2008-10-29 18:45:00,57.445,57.683,57.431,57.478,341800000.0
2008-10-29 19:00:00,57.494,57.565,57.295,57.385,346800000.0
2008-10-29 19:15:00,57.401,57.442,57.357,57.393,290200000.0
2008-10-29 19:30:00,57.378,57.476,57.332,57.333,191400000.0
2008-10-29 19:45:00,57.348,57.543,57.028,57.028,218600000.0
2008-10-29 20:00:00,57.017,57.262,57.002,57.234,256200000.0
2008-10-29 20:15:00,57.224,57.248,56.456,56.633,250600000.0
2008-10-29 20:30:00,56.656,56.703,55.965,56.636,202400000.0
2008-10-29 20:45:00,56.606,56.958,56.552,56.896,233200000.0
2008-10-29 21:00:00,56.914,57.0,56.669,57.0,189200000.0
2008-10-29 21:15:00,57.049,57.842,57.049,57.711,234000000.0
2008-10-29 21:30:00,57.736,58.058,57.59,57.99,210600000.0
2008-10-29 21:45:00,57.968,58.013,57.141,57.141,212000000.0
2008-10-29 22:00:00,57.047,57.297,56.976,56.976,203400000.0
2008-10-29 22:15:00,56.926,56.943,56.604,56.764,209200000.0
2008-10-29 22:30:00,56.784,56.949,56.708,56.872,242400000.0
2008-10-29 22:45:00,56.867,56.973,56.826,56.931,202600000.0
2008-10-29 23:00:00,56.924,57.13,56.778,56.822,226400000.0
2008-10-29 23:15:00,56.822,57.192,56.819,56.918,200200000.0
2008-10-29 23:30:00,56.901,57.052,56.863,57.016,235200000.0
2008-10-29 23:45:00,56.991,57.018,56.901,56.999,203000000.0
2008-10-30 00:00:00,57.011,57.173,56.98,56.98,193600000.0
2008-10-30 00:15:00,56.974,56.986,56.589,56.67,234600000.0
2008-10-30 00:30:00,56.638,56.923,56.607,56.806,214600000.0
2008-10-30 00:45:00,56.76,56.76,56.351,56.503,209200000.0
2008-10-30 01:00:00,56.491,56.568,56.362,56.521,203200000.0
2008-10-30 01:15:00,56.521,56.697,56.509,56.594,195000000.0
2008-10-30 01:30:00,56.598,56.847,56.598,56.798,201400000.0
2008-10-30 01:45:00,56.803,56.834,56.717,56.772,210400000.0
2008-10-30 02:00:00,56.776,57.291,56.762,57.266,211000000.0
2008-10-30 02:15:00,57.201,57.935,57.133,57.47,193400000.0
2008-10-30 02:30:00,57.469,57.621,57.245,57.616,199800000.0
2008-10-30 02:45:00,57.557,58.087,57.428,57.899,179000000.0
2008-10-30 03:00:00,57.873,58.618,57.873,58.61,206800000.0
2008-10-30 03:15:00,58.575,58.858,58.25,58.377,190200000.0
2008-10-30 03:30:00,58.353,58.353,57.873,58.06,193600000.0
2008-10-30 03:45:00,58.064,58.165,57.809,58.159,178600000.0
2008-10-30 04:00:00,58.102,58.198,57.917,58.08,198600000.0
2008-10-30 04:15:00,58.083,58.168,57.933,58.168,200000000.0
2008-10-30 04:30:00,58.142,58.686,58.107,58.631,198600000.0
2008-10-30 04:45:00,58.638,58.74,58.486,58.502,205800000.0
2008-10-30 05:00:00,58.482,58.497,58.215,58.215,184000000.0
2008-10-30 05:15:00,58.193,58.445,58.193,58.208,200400000.0
2008-10-30 05:30:00,58.19,58.19,57.845,58.154,194800000.0
2008-10-30 05:45:00,58.159,58.272,57.968,58.255,202000000.0
2008-10-30 06:00:00,58.263,58.341,58.059,58.227,206000000.0
2008-10-30 06:15:00,58.245,58.43,58.238,58.402,206000000.0
2008-10-30 06:30:00,58.413,58.629,58.399,58.545,193800000.0
2008-10-30 06:45:00,58.532,58.568,58.278,58.362,203000000.0
2008-10-30 07:00:00,58.391,58.406,58.223,58.269,186600000.0
2008-10-30 07:15:00,58.275,58.326,58.184,58.184,209600000.0
2008-10-30 07:30:00,58.17,58.368,58.15,58.308,194000000.0
2008-10-30 07:45:00,58.307,58.521,58.303,58.519,202600000.0
2008-10-30 08:00:00,58.514,58.514,58.239,58.32,195200000.0
2008-10-30 08:15:00,58.268,58.623,58.226,58.572,205000000.0
2008-10-30 08:30:00,58.635,58.922,58.635,58.658,215200000.0
2008-10-30 08:45:00,58.624,58.822,58.517,58.605,205200000.0
2008-10-30 09:00:00,58.608,58.839,58.48,58.836,195600000.0
2008-10-30 09:15:00,58.802,59.141,58.66,58.66,192800000.0
2008-10-30 09:30:00,58.68,58.864,58.509,58.761,193600000.0
2008-10-30 09:45:00,58.796,59.336,58.753,59.336,211200000.0
2008-10-30 10:00:00,59.407,59.407,59.069,59.101,183800000.0
2008-10-30 10:15:00,59.064,59.064,58.666,58.666,179600000.0
2008-10-30 10:30:00,58.654,58.711,58.473,58.539,186600000.0
2008-10-30 10:45:00,58.518,58.518,57.836,57.881,197600000.0
2008-10-30 11:00:00,57.894,57.894,57.481,57.865,209000000.0
2008-10-30 11:15:00,57.865,58.198,57.853,57.935,206600000.0
2008-10-30 11:30:00,57.931,58.072,57.732,58.06,186600000.0
2008-10-30 11:45:00,58.054,58.131,57.978,58.091,201400000.0
2008-10-30 12:00:00,58.131,58.366,58.083,58.362,192400000.0
2008-10-30 12:15:00,58.382,58.547,58.382,58.457,209400000.0
2008-10-30 12:30:00,58.473,58.69,58.41,58.656,210600000.0
2008-10-30 12:45:00,58.687,58.998,58.687,58.957,201400000.0
2008-10-30 13:00:00,58.961,59.302,58.813,59.254,204400000.0
2008-10-30 13:15:00,59.306,59.373,58.71,58.79,211200000.0
2008-10-30 13:30:00,58.755,58.99,58.683,58.935,311200000.0
2008-10-30 13:45:00,58.91,58.956,58.628,58.676,284000000.0
2008-10-30 14:00:00,58.667,58.667,58.289,58.35,373000000.0
2008-10-30 14:15:00,58.341,58.386,58.21,58.313,325200000.0
2008-10-30 14:30:00,58.331,58.575,58.03,58.136,366600000.0
2008-10-30 14:45:00,58.148,58.179,58.041,58.17,261200000.0
2008-10-30 15:00:00,58.195,58.443,58.195,58.422,358600000.0
2008-10-30 15:15:00,58.406,58.499,58.137,58.211,458400000.0
2008-10-30 15:30:00,58.115,58.584,58.091,58.393,609600000.0
2008-10-30 15:45:00,58.392,58.44,57.899,57.948,382600000.0
2008-10-30 16:00:00,57.991,58.202,57.859,57.946,602400000.0
2008-10-30 16:15:00,57.934,58.0,57.748,57.81,442200000.0
2008-10-30 16:30:00,57.729,57.745,57.248,57.395,593000000.0
2008-10-30 16:45:00,57.412,58.158,57.412,57.853,572800000.0
2008-10-30 17:00:00,57.867,58.062,57.789,57.865,626600000.0
2008-10-30 17:15:00,57.859,57.859,57.344,57.457,393800000.0
2008-10-30 17:30:00,57.457,57.517,57.122,57.36,552400000.0
2008-10-30 17:45:00,57.343,57.343,56.879,57.274,613200000.0
2008-10-30 18:00:00,57.212,57.587,57.144,57.37,437000000.0
2008-10-30 18:15:00,57.371,57.458,57.231,57.347,530200000.0
2008-10-30 18:30:00,57.359,57.706,57.288,57.529,738800000.0
2008-10-30 18:45:00,57.512,57.525,57.41,57.428,342400000.0
2008-10-30 19:00:00,57.412,57.676,57.368,57.661,343000000.0
2008-10-30 19:15:00,57.647,57.756,57.599,57.62,288800000.0
2008-10-30 19:30:00,57.615,57.62,57.485,57.585,192400000.0
2008-10-30 19:45:00,57.59,57.754,57.53,57.67,219200000.0
2008-10-30 20:00:00,57.652,57.866,57.602,57.866,255600000.0
2008-10-30 20:15:00,57.865,58.506,57.726,58.452,250600000.0
2008-10-30 20:30:00,58.441,58.578,58.192,58.253,202000000.0
2008-10-30 20:45:00,58.255,58.328,58.146,58.328,222000000.0
2008-10-30 21:00:00,58.331,58.6,58.322,58.45,190400000.0
2008-10-30 21:15:00,58.401,58.41,58.004,58.249,235000000.0
2008-10-30 21:30:00,58.249,58.25,57.851,57.851,196000000.0
2008-10-30 21:45:00,57.857,58.188,57.84,58.109,220200000.0
2008-10-30 22:00:00,58.106,58.304,58.106,58.304,195000000.0
2008-10-30 22:15:00,58.304,58.63,58.304,58.63,209000000.0
2008-10-30 22:30:00,58.607,58.607,58.383,58.431,242400000.0
2008-10-30 22:45:00,58.43,58.444,58.284,58.295,204400000.0
2008-10-30 23:00:00,58.312,58.393,58.184,58.251,226800000.0
2008-10-30 23:15:00,58.247,58.298,57.94,58.29,199200000.0
2008-10-30 23:30:00,58.291,58.32,57.904,57.978,237400000.0
2008-10-30 23:45:00,57.968,58.022,57.879,57.982,201800000.0
2008-10-31 00:00:00,57.952,58.058,57.889,58.03,193400000.0
2008-10-31 00:15:00,58.017,58.052,57.909,58.038,236600000.0
2008-10-31 00:30:00,58.044,58.169,57.952,57.952,205200000.0
2008-10-31 00:45:00,57.964,58.159,57.957,58.124,201000000.0
2008-10-31 01:00:00,58.118,58.291,58.09,58.131,206400000.0
2008-10-31 01:15:00,58.158,58.198,57.55,57.552,203600000.0
2008-10-31 01:30:00,57.543,58.052,57.527,58.052,176800000.0
2008-10-31 01:45:00,58.06,58.126,58.033,58.044,196600000.0
2008-10-31 02:00:00,58.057,58.085,57.544,57.73,212200000.0
2008-10-31 02:15:00,57.778,57.783,57.324,57.336,193800000.0
2008-10-31 02:30:00,57.335,57.417,57.011,57.112,201400000.0
2008-10-31 02:45:00,57.138,57.512,57.138,57.415,178400000.0
2008-10-31 03:00:00,57.422,57.727,57.409,57.723,206800000.0
2008-10-31 03:15:00,57.673,57.722,57.573,57.629,190200000.0
2008-10-31 03:30:00,57.638,57.656,57.574,57.576,193000000.0
2008-10-31 03:45:00,57.577,57.595,57.33,57.497,186000000.0
2008-10-31 04:00:00,57.484,57.487,57.294,57.355,197200000.0
2008-10-31 04:15:00,57.368,57.436,57.33,57.367,199400000.0
2008-10-31 04:30:00,57.417,57.633,57.317,57.632,197200000.0
2008-10-31 04:45:00,57.645,57.967,57.645,57.836,204200000.0
2008-10-31 05:00:00,57.856,57.875,57.7,57.707,190800000.0
2008-10-31 05:15:00,57.678,57.811,57.658,57.767,198800000.0
2008-10-31 05:30:00,57.776,57.89,57.707,57.833,194800000.0
2008-10-31 05:45:00,57.836,58.143,57.814,57.934,200800000.0
2008-10-31 06:00:00,57.938,57.964,57.634,57.737,204200000.0
2008-10-31 06:15:00,57.741,57.788,57.665,57.787,206000000.0
2008-10-31 06:30:00,57.782,57.866,57.718,57.753,203600000.0
2008-10-31 06:45:00,57.747,57.82,57.17,57.17,203000000.0
2008-10-31 07:00:00,57.132,57.817,57.004,57.79,188000000.0
2008-10-31 07:15:00,57.76,57.9,57.7,57.82,211200000.0
2008-10-31 07:30:00,57.814,57.961,57.603,57.961,193000000.0
2008-10-31 07:45:00,57.955,57.955,57.516,57.564,203000000.0
2008-10-31 08:00:00,57.578,57.655,57.314,57.549,195000000.0
2008-10-31 08:15:00,57.497,57.497,56.795,56.881,198800000.0
2008-10-31 08:30:00,56.882,57.01,56.385,56.468,213200000.0
2008-10-31 08:45:00,56.441,56.692,56.279,56.656,207400000.0
2008-10-31 09:00:00,56.639,56.684,56.407,56.478,195000000.0
2008-10-31 09:15:00,56.46,56.492,55.735,56.058,191400000.0
2008-10-31 09:30:00,56.084,56.085,55.564,55.635,192000000.0
2008-10-31 09:45:00,55.643,56.088,55.594,55.97,211200000.0
2008-10-31 10:00:00,56.05,56.405,56.03,56.405,185400000.0
2008-10-31 10:15:00,56.429,56.524,55.574,55.644,177200000.0
2008-10-31 10:30:00,55.651,55.969,55.651,55.941,188000000.0
2008-10-31 10:45:00,55.944,56.03,55.82,55.889,198800000.0
2008-10-31 11:00:00,55.89,56.335,55.779,56.312,210000000.0
2008-10-31 11:15:00,56.335,56.343,56.055,56.209,208200000.0
2008-10-31 11:30:00,56.177,56.425,56.155,56.378,187000000.0
2008-10-31 11:45:00,56.38,56.416,56.291,56.299,201400000.0
2008-10-31 12:00:00,56.3,56.328,56.23,56.237,192000000.0
2008-10-31 12:15:00,56.219,56.358,56.191,56.243,210400000.0
2008-10-31 12:30:00,56.237,56.706,56.237,56.696,211400000.0
2008-10-31 12:45:00,56.692,56.692,56.371,56.52,200600000.0
2008-10-31 13:00:00,56.536,57.143,56.508,56.826,204600000.0
2008-10-31 13:15:00,56.827,56.834,56.692,56.8,210000000.0
2008-10-31 13:30:00,56.789,57.06,56.603,56.677,311000000.0
2008-10-31 13:45:00,56.691,56.817,56.492,56.563,283800000.0
2008-10-31 14:00:00,56.58,56.689,56.523,56.62,372200000.0
2008-10-31 14:15:00,56.61,56.919,56.604,56.835,326600000.0
2008-10-31 14:30:00,56.833,56.956,56.798,56.835,367800000.0
2008-10-31 14:45:00,56.847,57.056,56.83,57.053,260600000.0
2008-10-31 15:00:00,57.06,57.078,56.926,57.065,361600000.0
2008-10-31 15:15:00,57.066,57.115,56.967,57.06,459600000.0
2008-10-31 15:30:00,56.974,57.246,56.91,57.121,608800000.0
2008-10-31 15:45:00,57.076,57.397,56.912,57.397,385200000.0
2008-10-31 16:00:00,57.426,57.574,57.328,57.552,602400000.0
2008-10-31 16:15:00,57.546,57.546,57.155,57.457,441200000.0
2008-10-31 16:30:00,57.484,57.574,57.31,57.435,591000000.0
2008-10-31 16:45:00,57.458,57.778,57.415,57.778,572200000.0
2008-10-31 17:00:00,57.816,57.816,57.616,57.791,628400000.0
2008-10-31 17:15:00,57.796,58.087,57.684,57.853,394400000.0
2008-10-31 17:30:00,57.829,57.935,57.718,57.82,550600000.0
2008-10-31 17:45:00,57.779,57.782,57.105,57.105,612400000.0
2008-10-31 18:00:00,56.981,57.308,56.947,56.958,438800000.0
2008-10-31 18:15:00,56.934,57.191,56.737,57.171,531200000.0
2008-10-31 18:30:00,57.158,57.346,56.908,56.951,739200000.0
2008-10-31 18:45:00,56.969,57.137,56.934,57.137,342200000.0
2008-10-31 19:00:00,57.127,57.627,57.127,57.574,345600000.0
2008-10-31 19:15:00,57.528,57.882,57.528,57.752,291200000.0
2008-10-31 19:30:00,57.744,57.855,57.629,57.635,191400000.0
2008-10-31 19:45:00,57.672,57.708,57.248,57.336,217400000.0
2008-10-31 20:00:00,57.33,57.435,57.165,57.293,255800000.0
2008-10-31 20:15:00,57.303,57.47,57.047,57.388,257400000.0
2008-10-31 20:30:00,57.426,57.702,57.312,57.666,203600000.0
2008-10-31 20:45:00,57.666,57.766,57.548,57.766,223800000.0
2008-10-31 21:00:00,57.757,57.829,57.53,57.537,196600000.0
2008-10-31 21:15:00,57.54,57.54,57.423,57.476,234000000.0
2008-10-31 21:30:00,57.462,57.575,57.398,57.498,195000000.0
2008-10-31 21:45:00,57.502,57.551,57.151,57.301,215800000.0
2008-10-31 22:00:00,57.32,57.541,57.319,57.432,198800000.0
2008-10-31 22:15:00,57.428,57.497,57.376,57.408,210000000.0
2008-10-31 22:30:00,57.377,57.412,57.336,57.386,244000000.0
2008-10-31 22:45:00,57.398,57.434,57.253,57.283,203000000.0
2008-11-03 00:00:00,57.569,57.64,57.504,57.578,195000000.0
2008-11-03 00:15:00,57.575,57.87,57.558,57.85,202800000.0
2008-11-03 00:30:00,57.609,57.86,57.553,57.566,214400000.0
2008-11-03 00:45:00,57.83,57.84,57.504,57.619,202000000.0
2008-11-03 01:00:00,57.634,57.832,57.606,57.807,203000000.0
2008-11-03 01:15:00,57.807,57.868,57.8,57.866,209600000.0
2008-11-03 01:30:00,57.85,57.852,57.64,57.835,186400000.0
2008-11-03 01:45:00,57.828,57.881,57.772,57.774,204200000.0
2008-11-03 02:00:00,57.781,57.88,57.571,57.657,220800000.0
2008-11-03 02:15:00,57.655,58.0,57.525,57.573,195400000.0
2008-11-03 02:30:00,57.584,58.09,57.477,57.694,209200000.0
2008-11-03 02:45:00,57.682,57.913,57.657,57.897,203000000.0
2008-11-03 03:00:00,57.895,58.4,57.711,57.791,222600000.0
2008-11-03 03:15:00,57.803,58.72,57.794,57.99,222400000.0
2008-11-03 03:30:00,58.005,58.9,58.005,58.205,255600000.0
2008-11-03 03:45:00,58.207,58.441,58.17,58.308,193600000.0
2008-11-03 04:00:00,58.297,58.484,58.219,58.484,204000000.0
2008-11-03 04:15:00,58.498,58.943,58.427,58.871,235600000.0
2008-11-03 04:30:00,58.87,58.964,58.765,58.947,200400000.0
2008-11-03 04:45:00,58.954,58.979,58.769,58.803,227200000.0
2008-11-03 05:00:00,58.816,58.854,58.511,58.673,204000000.0
2008-11-03 05:15:00,58.629,58.757,58.597,58.753,243000000.0
2008-11-03 05:30:00,58.784,58.862,58.747,58.783,209400000.0
2008-11-03 05:45:00,58.785,58.821,58.71,58.806,204600000.0
2008-11-03 06:00:00,58.785,58.849,58.74,58.826,240600000.0
2008-11-03 06:15:00,58.832,58.868,58.693,58.693,194600000.0
2008-11-03 06:30:00,58.712,58.828,58.701,58.777,234400000.0
2008-11-03 06:45:00,58.775,58.776,58.703,58.734,190200000.0
2008-11-03 07:00:00,58.739,58.832,58.696,58.823,224600000.0
2008-11-03 07:15:00,58.83,58.979,58.824,58.979,202800000.0
2008-11-03 07:30:00,58.969,58.985,58.836,58.895,251000000.0
2008-11-03 07:45:00,58.904,58.986,58.839,58.986,255400000.0
2008-11-03 08:00:00,59.009,59.299,59.009,59.27,217800000.0
2008-11-03 08:15:00,59.256,59.347,59.092,59.316,192400000.0
2008-11-03 08:30:00,59.326,59.34,59.129,59.249,290200000.0
2008-11-03 08:45:00,59.256,59.257,58.904,58.904,345200000.0
2008-11-03 09:00:00,58.819,59.16,58.819,58.983,341200000.0
2008-11-03 09:15:00,58.98,59.158,58.98,59.042,738200000.0
2008-11-03 09:30:00,59.045,59.307,59.045,59.065,529600000.0
2008-11-03 09:45:00,59.028,59.17,58.953,58.953,439600000.0
2008-11-03 10:00:00,58.95,58.993,58.638,58.642,611200000.0
2008-11-03 10:15:00,58.607,58.716,58.338,58.523,552200000.0
2008-11-03 10:30:00,58.542,58.603,58.409,58.5,395200000.0
2008-11-03 10:45:00,58.489,58.697,58.475,58.697,627400000.0
2008-11-03 11:00:00,58.675,58.807,58.582,58.657,572400000.0
2008-11-03 11:15:00,58.687,58.825,58.648,58.781,592000000.0
2008-11-03 11:30:00,58.801,58.81,58.647,58.696,440000000.0
2008-11-03 11:45:00,58.687,58.733,58.607,58.607,600200000.0
2008-11-03 12:00:00,58.603,58.657,58.509,58.516,384400000.0
2008-11-03 12:15:00,58.545,58.609,58.445,58.491,610600000.0
2008-11-03 12:30:00,58.574,58.666,58.483,58.66,459400000.0
2008-11-03 12:45:00,58.637,58.753,58.616,58.749,359000000.0
2008-11-03 13:00:00,58.753,58.773,58.696,58.771,259600000.0
2008-11-03 13:15:00,58.761,58.768,58.597,58.627,369200000.0
2008-11-03 13:30:00,58.634,58.637,58.477,58.547,325000000.0
2008-11-03 13:45:00,58.551,58.619,58.49,58.505,372600000.0
2008-11-03 14:00:00,58.519,58.568,58.321,58.321,283600000.0
2008-11-03 14:15:00,58.318,58.442,58.106,58.429,310000000.0
2008-11-03 14:30:00,58.423,58.438,58.157,58.172,210600000.0
2008-11-03 14:45:00,58.156,58.196,57.963,57.978,205800000.0
2008-11-03 15:00:00,57.969,58.035,57.819,57.832,202000000.0
2008-11-03 15:15:00,57.819,57.819,57.615,57.719,211200000.0
2008-11-03 15:30:00,57.724,57.734,57.259,57.396,209000000.0
2008-11-03 15:45:00,57.433,57.735,57.331,57.661,191200000.0
2008-11-03 16:00:00,57.628,57.628,57.388,57.467,201600000.0
2008-11-03 16:15:00,57.456,57.662,57.409,57.636,187200000.0
2008-11-03 16:30:00,57.65,58.011,57.65,57.997,198600000.0
2008-11-03 16:45:00,58.007,58.013,57.679,57.679,209800000.0
2008-11-03 17:00:00,57.616,57.908,57.483,57.825,198200000.0
2008-11-03 17:15:00,57.835,57.855,57.546,57.767,187200000.0
2008-11-03 17:30:00,57.75,58.187,57.711,58.176,178600000.0
2008-11-03 17:45:00,58.188,58.763,58.186,58.602,185000000.0
2008-11-03 18:00:00,58.584,58.626,58.395,58.515,212400000.0
2008-11-03 18:15:00,58.474,58.567,58.373,58.511,190600000.0
2008-11-03 18:30:00,58.499,58.803,58.493,58.738,192000000.0
2008-11-03 18:45:00,58.687,59.028,58.645,59.021,195200000.0
2008-11-03 19:00:00,59.023,59.051,58.849,59.005,206400000.0
2008-11-03 19:15:00,59.014,59.112,58.929,59.111,214800000.0
2008-11-03 19:30:00,59.107,59.112,58.872,58.885,198400000.0
2008-11-03 19:45:00,58.89,58.917,58.81,58.859,195600000.0
2008-11-03 20:00:00,58.845,58.999,58.835,58.941,203200000.0
2008-11-03 20:15:00,58.934,58.937,58.788,58.847,193800000.0
2008-11-03 20:30:00,58.867,58.99,58.86,58.897,211400000.0
2008-11-03 20:45:00,58.892,58.897,58.395,58.554,187400000.0
2008-11-03 21:00:00,58.574,58.736,58.551,58.671,202800000.0
2008-11-03 21:15:00,58.672,58.672,58.539,58.574,194000000.0
2008-11-03 21:30:00,58.583,58.687,58.543,58.665,206400000.0
2008-11-03 21:45:00,58.686,58.903,58.676,58.765,204800000.0
2008-11-03 22:00:00,58.77,58.775,58.633,58.726,201200000.0
2008-11-03 22:15:00,58.723,58.817,58.719,58.725,195400000.0
2008-11-03 22:30:00,58.73,58.836,58.687,58.816,200000000.0
2008-11-03 22:45:00,58.817,58.928,58.799,58.825,182200000.0
2008-11-03 23:00:00,58.811,58.836,58.671,58.671,204800000.0
2008-11-03 23:15:00,58.688,58.823,58.651,58.726,198800000.0
2008-11-03 23:30:00,58.728,58.734,58.601,58.604,199800000.0
2008-11-03 23:45:00,58.601,58.63,58.558,58.562,198000000.0
2008-11-04 00:00:00,58.546,58.68,58.471,58.494,185400000.0
2008-11-04 00:15:00,58.486,58.637,58.466,58.634,193600000.0
2008-11-04 00:30:00,58.65,58.655,58.456,58.483,189200000.0
2008-11-04 00:45:00,58.494,58.53,58.379,58.521,204600000.0
2008-11-04 01:00:00,58.541,58.678,58.507,58.649,179800000.0
2008-11-04 01:15:00,58.642,58.649,58.583,58.596,199400000.0
2008-11-04 01:30:00,58.595,58.595,58.286,58.314,194000000.0
2008-11-04 01:45:00,58.325,58.417,58.313,58.416,211600000.0
2008-11-04 02:00:00,58.437,58.514,58.384,58.514,215400000.0
2008-11-04 02:15:00,58.517,58.646,58.445,58.46,210400000.0
2008-11-04 02:30:00,58.443,58.475,58.271,58.279,221000000.0
2008-11-04 02:45:00,58.237,58.494,58.23,58.453,204000000.0
2008-11-04 03:00:00,58.44,58.525,58.377,58.385,220200000.0
2008-11-04 03:15:00,58.38,58.38,57.946,57.975,226600000.0
2008-11-04 03:30:00,57.953,58.092,57.945,58.04,247800000.0
2008-11-04 03:45:00,58.048,58.215,58.039,58.208,194000000.0
2008-11-04 04:00:00,58.23,58.319,58.141,58.303,203000000.0
2008-11-04 04:15:00,58.32,58.384,58.289,58.316,235600000.0
2008-11-04 04:30:00,58.317,58.399,58.194,58.196,200800000.0
2008-11-04 04:45:00,58.167,58.217,58.137,58.146,227600000.0
2008-11-04 05:00:00,58.141,58.166,58.031,58.166,202600000.0
2008-11-04 05:15:00,58.183,58.205,58.044,58.058,243200000.0
2008-11-04 05:30:00,58.052,58.055,57.822,57.981,209000000.0
2008-11-04 05:45:00,58.001,58.17,57.904,57.91,215600000.0
2008-11-04 06:00:00,57.881,57.939,57.665,57.665,223400000.0
2008-11-04 06:15:00,57.62,57.713,57.562,57.587,197200000.0
2008-11-04 06:30:00,57.591,57.884,57.577,57.884,235200000.0
2008-11-04 06:45:00,57.902,58.026,57.876,58.026,184600000.0
2008-11-04 07:00:00,58.036,58.036,57.881,57.895,223800000.0
2008-11-04 07:15:00,57.893,57.9,57.796,57.818,202600000.0
2008-11-04 07:30:00,57.816,57.922,57.685,57.685,257400000.0
2008-11-04 07:45:00,57.705,57.87,57.633,57.87,260600000.0
2008-11-04 08:00:00,57.879,58.179,57.828,58.179,218600000.0
2008-11-04 08:15:00,58.207,58.354,58.085,58.241,191800000.0
2008-11-04 08:30:00,58.238,58.36,58.157,58.314,289800000.0
2008-11-04 08:45:00,58.299,58.299,58.137,58.154,346000000.0
2008-11-04 09:00:00,58.16,58.291,58.086,58.107,340000000.0
2008-11-04 09:15:00,58.119,58.671,58.114,58.57,740200000.0
2008-11-04 09:30:00,58.57,58.585,58.37,58.472,529400000.0
2008-11-04 09:45:00,58.481,58.517,58.295,58.488,437600000.0
2008-11-04 10:00:00,58.468,58.479,58.246,58.468,610200000.0
2008-11-04 10:15:00,58.489,58.779,58.417,58.723,552400000.0
2008-11-04 10:30:00,58.731,58.777,58.403,58.457,395400000.0
2008-11-04 10:45:00,58.462,58.741,58.424,58.741,624800000.0
2008-11-04 11:00:00,58.796,58.832,58.542,58.594,571000000.0
2008-11-04 11:15:00,58.59,58.635,58.513,58.615,594600000.0
2008-11-04 11:30:00,58.623,58.637,58.397,58.571,440800000.0
2008-11-04 11:45:00,58.583,58.735,58.516,58.724,601200000.0
2008-11-04 12:00:00,58.736,58.983,58.705,58.968,383600000.0
2008-11-04 12:15:00,58.957,59.382,58.957,59.25,608200000.0
2008-11-04 12:30:00,59.323,59.323,59.147,59.147,459000000.0
2008-11-04 12:45:00,59.145,59.283,59.141,59.272,359800000.0
2008-11-04 13:00:00,59.268,59.322,59.202,59.304,263800000.0
2008-11-04 13:15:00,59.27,59.314,59.168,59.314,366800000.0
2008-11-04 13:30:00,59.323,59.401,59.274,59.393,326000000.0
2008-11-04 13:45:00,59.406,59.714,59.386,59.574,372000000.0
2008-11-04 14:00:00,59.535,59.747,59.393,59.734,282400000.0
2008-11-04 14:15:00,59.749,59.908,59.719,59.877,311800000.0
2008-11-04 14:30:00,59.901,60.474,59.836,60.463,211200000.0
2008-11-04 14:45:00,60.446,60.515,60.395,60.488,205600000.0
2008-11-04 15:00:00,60.504,60.664,60.245,60.295,201600000.0
2008-11-04 15:15:00,60.3,60.432,60.134,60.402,210400000.0
2008-11-04 15:30:00,60.404,60.497,60.015,60.049,209000000.0
2008-11-04 15:45:00,60.037,60.199,60.037,60.199,192400000.0
2008-11-04 16:00:00,60.283,60.504,60.033,60.104,200400000.0
2008-11-04 16:15:00,60.123,60.332,60.11,60.204,187600000.0
2008-11-04 16:30:00,60.189,60.515,60.127,60.404,199000000.0
2008-11-04 16:45:00,60.404,60.404,60.089,60.089,209600000.0
2008-11-04 17:00:00,60.052,60.291,59.983,60.286,198800000.0
2008-11-04 17:15:00,60.294,60.537,60.285,60.453,186600000.0
2008-11-04 17:30:00,60.471,60.925,60.454,60.875,178000000.0
2008-11-04 17:45:00,60.877,61.014,60.586,60.586,185600000.0
2008-11-04 18:00:00,60.622,61.081,60.622,61.08,209400000.0
2008-11-04 18:15:00,61.066,61.066,60.805,60.873,191400000.0
2008-11-04 18:30:00,60.854,61.339,60.854,61.231,191400000.0
2008-11-04 18:45:00,61.226,61.451,61.189,61.426,194600000.0
2008-11-04 19:00:00,61.435,61.445,61.08,61.268,205600000.0
2008-11-04 19:15:00,61.321,61.463,61.118,61.118,213800000.0
2008-11-04 19:30:00,61.113,61.142,60.884,60.903,197000000.0
2008-11-04 19:45:00,60.909,60.97,60.843,60.883,195200000.0
2008-11-04 20:00:00,60.852,60.951,60.839,60.897,204400000.0
2008-11-04 20:15:00,60.9,60.977,60.842,60.949,191800000.0
2008-11-04 20:30:00,60.946,60.954,60.64,60.67,211000000.0
2008-11-04 20:45:00,60.671,60.707,60.562,60.66,187000000.0
2008-11-04 21:00:00,60.649,60.649,60.383,60.422,203200000.0
2008-11-04 21:15:00,60.426,60.426,60.233,60.392,193000000.0
2008-11-04 21:30:00,60.389,60.449,60.173,60.281,205600000.0
2008-11-04 21:45:00,60.275,60.275,59.983,60.086,207400000.0
2008-11-04 22:00:00,60.11,60.117,59.97,60.035,202400000.0
2008-11-04 22:15:00,60.044,60.134,59.991,60.103,200200000.0
2008-11-04 22:30:00,60.087,60.213,60.032,60.169,199200000.0
2008-11-04 22:45:00,60.184,60.405,60.171,60.35,184400000.0
2008-11-04 23:00:00,60.349,60.431,60.317,60.343,204200000.0
2008-11-04 23:15:00,60.336,60.398,60.238,60.238,197200000.0
2008-11-04 23:30:00,60.23,60.28,60.11,60.263,199200000.0
2008-11-04 23:45:00,60.264,60.334,60.17,60.334,196400000.0
2008-11-05 00:00:00,60.334,60.36,60.281,60.31,185800000.0
2008-11-05 00:15:00,60.305,60.453,60.228,60.4,194000000.0
2008-11-05 00:30:00,60.38,60.52,60.258,60.392,196600000.0
2008-11-05 00:45:00,60.393,60.451,60.342,60.434,205200000.0
2008-11-05 01:00:00,60.445,60.681,60.353,60.656,178800000.0
2008-11-05 01:15:00,60.645,60.72,60.489,60.507,199400000.0
2008-11-05 01:30:00,60.485,60.61,60.291,60.303,193400000.0
2008-11-05 01:45:00,60.275,60.515,60.262,60.449,211200000.0
2008-11-05 02:00:00,60.46,60.463,60.232,60.279,216000000.0
2008-11-05 02:15:00,60.288,60.288,60.072,60.104,210000000.0
2008-11-05 02:30:00,60.122,60.419,60.122,60.38,220800000.0
2008-11-05 02:45:00,60.371,60.448,60.258,60.286,203200000.0
2008-11-05 03:00:00,60.303,60.432,60.122,60.139,221600000.0
2008-11-05 03:15:00,60.146,60.263,60.033,60.186,227000000.0
2008-11-05 03:30:00,60.176,60.184,60.052,60.125,247400000.0
2008-11-05 03:45:00,60.108,60.241,60.091,60.194,193000000.0
2008-11-05 04:00:00,60.199,60.253,60.134,60.216,203000000.0
2008-11-05 04:15:00,60.194,60.279,60.188,60.272,233800000.0
2008-11-05 04:30:00,60.264,60.38,60.234,60.33,199400000.0
2008-11-05 04:45:00,60.321,60.321,60.17,60.259,229800000.0
2008-11-05 05:00:00,60.25,60.462,60.214,60.448,210600000.0
2008-11-05 05:15:00,60.445,60.469,60.335,60.335,246000000.0
2008-11-05 05:30:00,60.325,60.344,60.159,60.222,210400000.0
2008-11-05 05:45:00,60.226,60.316,60.15,60.302,213800000.0
2008-11-05 06:00:00,60.288,60.296,59.97,60.155,205800000.0
2008-11-05 06:15:00,60.12,60.12,59.62,59.973,194400000.0
2008-11-05 06:30:00,59.972,60.031,59.396,59.811,235000000.0
2008-11-05 06:45:00,59.814,59.956,59.792,59.918,183800000.0
2008-11-05 07:00:00,59.929,59.933,59.79,59.902,223800000.0
2008-11-05 07:15:00,59.894,60.057,59.804,59.927,203200000.0
2008-11-05 07:30:00,59.917,60.044,59.788,60.041,251600000.0
2008-11-05 07:45:00,60.027,60.087,59.946,60.087,255600000.0
2008-11-05 08:00:00,60.1,60.338,60.084,60.19,220000000.0
2008-11-05 08:15:00,60.21,60.367,60.161,60.349,192800000.0
2008-11-05 08:30:00,60.358,60.448,60.271,60.425,289000000.0
2008-11-05 08:45:00,60.44,60.458,60.089,60.098,344400000.0
2008-11-05 09:00:00,60.114,60.136,59.864,59.964,343200000.0
2008-11-05 09:15:00,59.936,59.936,59.732,59.875,738000000.0
2008-11-05 09:30:00,59.881,60.005,59.719,59.794,530800000.0
2008-11-05 09:45:00,59.777,59.782,59.369,59.389,438600000.0
2008-11-05 10:00:00,59.477,59.564,59.3,59.345,608600000.0
2008-11-05 10:15:00,59.326,59.326,58.927,59.04,551600000.0
2008-11-05 10:30:00,59.046,59.255,59.032,59.194,394400000.0
2008-11-05 10:45:00,59.185,59.396,59.184,59.288,625800000.0
2008-11-05 11:00:00,59.286,59.3,58.94,58.955,571000000.0
2008-11-05 11:15:00,58.975,59.083,58.802,59.065,593200000.0
2008-11-05 11:30:00,59.044,59.044,58.79,58.834,440400000.0
2008-11-05 11:45:00,58.822,58.822,58.582,58.594,602200000.0
2008-11-05 12:00:00,58.583,58.704,58.526,58.702,385200000.0
2008-11-05 12:15:00,58.704,58.995,58.684,58.903,609200000.0
2008-11-05 12:30:00,59.006,59.103,58.888,59.049,457400000.0
2008-11-05 12:45:00,59.046,59.51,59.044,59.486,359800000.0
2008-11-05 13:00:00,59.5,59.707,59.5,59.66,261200000.0
2008-11-05 13:15:00,59.641,59.674,59.548,59.559,366200000.0
2008-11-05 13:30:00,59.533,59.601,59.487,59.601,325600000.0
2008-11-05 13:45:00,59.618,60.172,59.608,60.108,371400000.0
2008-11-05 14:00:00,60.111,60.14,60.036,60.117,283000000.0
2008-11-05 14:15:00,60.119,60.119,59.962,60.006,310600000.0
2008-11-05 14:30:00,59.987,59.993,59.744,59.795,210800000.0
2008-11-05 14:45:00,59.745,59.799,59.651,59.77,206200000.0
2008-11-05 15:00:00,59.777,59.793,59.572,59.595,201600000.0
2008-11-05 15:15:00,59.578,59.578,59.344,59.421,211000000.0
2008-11-05 15:30:00,59.457,59.637,59.457,59.592,209400000.0
2008-11-05 15:45:00,59.595,59.897,59.586,59.805,192000000.0
2008-11-05 16:00:00,59.781,59.848,59.72,59.729,201400000.0
2008-11-05 16:15:00,59.732,59.737,59.586,59.586,186800000.0
2008-11-05 16:30:00,59.593,59.638,59.317,59.317,198200000.0
2008-11-05 16:45:00,59.203,59.815,59.155,59.797,208400000.0
2008-11-05 17:00:00,59.764,60.022,59.677,59.867,198800000.0
2008-11-05 17:15:00,59.925,60.459,59.919,60.274,187400000.0
2008-11-05 17:30:00,60.314,60.505,60.236,60.418,178800000.0
2008-11-05 17:45:00,60.383,60.55,60.267,60.445,184400000.0
2008-11-05 18:00:00,60.289,60.409,60.188,60.319,210600000.0
2008-11-05 18:15:00,60.329,60.354,60.023,60.023,191800000.0
2008-11-05 18:30:00,59.957,60.03,59.828,59.99,190800000.0
2008-11-05 18:45:00,59.96,60.01,59.83,60.007,194600000.0
2008-11-05 19:00:00,60.018,60.036,59.9,59.952,205200000.0
2008-11-05 19:15:00,59.941,59.961,59.826,59.939,213600000.0
2008-11-05 19:30:00,59.913,59.913,59.391,59.465,198200000.0
2008-11-05 19:45:00,59.474,59.915,59.474,59.915,194400000.0
2008-11-05 20:00:00,59.928,59.928,59.735,59.915,203000000.0
2008-11-05 20:15:00,59.898,59.95,59.746,59.814,193000000.0
2008-11-05 20:30:00,59.824,59.829,59.578,59.716,211200000.0
2008-11-05 20:45:00,59.728,59.763,59.596,59.655,187200000.0
2008-11-05 21:00:00,59.655,59.703,59.5,59.63,203000000.0
2008-11-05 21:15:00,59.671,59.73,59.438,59.471,194000000.0
2008-11-05 21:30:00,59.472,59.715,59.464,59.691,207200000.0
2008-11-05 21:45:00,59.718,59.73,59.548,59.658,204800000.0
2008-11-05 22:00:00,59.648,59.709,59.536,59.544,201400000.0
2008-11-05 22:15:00,59.537,59.537,59.331,59.431,195600000.0
2008-11-05 22:30:00,59.425,59.425,59.033,59.074,200800000.0
2008-11-05 22:45:00,59.099,59.2,58.692,58.692,183400000.0
2008-11-05 23:00:00,58.691,58.894,58.65,58.881,204600000.0
2008-11-05 23:15:00,58.895,58.943,58.754,58.813,198800000.0
2008-11-05 23:30:00,58.822,58.828,58.537,58.591,200400000.0
2008-11-05 23:45:00,58.627,58.858,58.245,58.261,198400000.0
2008-11-06 00:00:00,58.256,58.277,58.111,58.143,187200000.0
2008-11-06 00:15:00,58.144,58.34,58.142,58.229,193600000.0
2008-11-06 00:30:00,58.227,58.362,58.208,58.362,191400000.0
2008-11-06 00:45:00,58.364,58.477,58.337,58.347,205600000.0
2008-11-06 01:00:00,58.349,58.521,58.301,58.503,178400000.0
2008-11-06 01:15:00,58.508,58.556,58.463,58.511,199400000.0
2008-11-06 01:30:00,58.536,58.677,58.47,58.6,194000000.0
2008-11-06 01:45:00,58.596,58.733,58.558,58.713,209400000.0
2008-11-06 02:00:00,58.737,58.794,58.527,58.57,215600000.0
2008-11-06 02:15:00,58.575,58.575,58.372,58.381,209000000.0
2008-11-06 02:30:00,58.439,58.602,58.439,58.487,220600000.0
2008-11-06 02:45:00,58.496,58.574,58.479,58.531,202200000.0
2008-11-06 03:00:00,58.536,58.549,58.202,58.328,220800000.0
2008-11-06 03:15:00,58.319,58.461,58.298,58.426,227000000.0
2008-11-06 03:30:00,58.423,58.586,58.372,58.408,248400000.0
2008-11-06 03:45:00,58.407,58.49,58.348,58.459,195000000.0
2008-11-06 04:00:00,58.455,58.567,58.393,58.477,202000000.0
2008-11-06 04:15:00,58.479,58.503,58.414,58.417,236800000.0
2008-11-06 04:30:00,58.394,58.43,58.128,58.138,200000000.0
2008-11-06 04:45:00,58.15,58.26,58.15,58.166,226000000.0
2008-11-06 05:00:00,58.163,58.256,57.851,57.924,202600000.0
2008-11-06 05:15:00,57.931,57.957,57.769,57.835,243200000.0
2008-11-06 05:30:00,57.821,57.918,57.809,57.918,209400000.0
2008-11-06 05:45:00,57.942,57.948,57.69,57.948,213600000.0
2008-11-06 06:00:00,57.972,58.058,57.879,57.913,206400000.0
2008-11-06 06:15:00,57.905,58.082,57.853,58.082,199600000.0
2008-11-06 06:30:00,58.083,58.185,57.958,57.988,235600000.0
2008-11-06 06:45:00,57.981,58.013,57.935,57.983,184800000.0
2008-11-06 07:00:00,57.965,57.965,57.795,57.959,223600000.0
2008-11-06 07:15:00,57.986,58.1,57.968,58.1,202600000.0
2008-11-06 07:30:00,58.092,58.093,57.834,57.932,250600000.0
2008-11-06 07:45:00,57.931,58.062,57.856,58.055,256200000.0
2008-11-06 08:00:00,58.052,58.077,57.915,57.936,218600000.0
2008-11-06 08:15:00,57.935,58.066,57.901,58.045,191800000.0
2008-11-06 08:30:00,58.03,58.09,57.915,57.972,288800000.0
2008-11-06 08:45:00,57.969,58.018,57.876,58.016,343800000.0
2008-11-06 09:00:00,58.04,58.32,58.001,58.306,342400000.0
2008-11-06 09:15:00,58.328,58.441,58.308,58.435,740000000.0
2008-11-06 09:30:00,58.438,58.438,58.163,58.286,528600000.0
2008-11-06 09:45:00,58.312,58.428,58.296,58.409,438000000.0
2008-11-06 10:00:00,58.384,58.601,58.321,58.601,613600000.0
2008-11-06 10:15:00,58.606,58.972,58.587,58.872,550400000.0
2008-11-06 10:30:00,58.868,58.868,58.496,58.635,394400000.0
2008-11-06 10:45:00,58.598,58.826,58.588,58.777,626200000.0
2008-11-06 11:00:00,58.786,58.807,58.702,58.807,573000000.0
2008-11-06 11:15:00,58.815,58.815,58.536,58.536,593800000.0
2008-11-06 11:30:00,58.529,58.558,58.394,58.558,442000000.0
2008-11-06 11:45:00,58.567,58.826,58.565,58.639,601200000.0
2008-11-06 12:00:00,58.687,58.717,58.422,58.427,385800000.0
2008-11-06 12:15:00,58.427,58.452,58.242,58.309,608400000.0
2008-11-06 12:30:00,58.401,58.433,58.27,58.404,459400000.0
2008-11-06 12:45:00,58.377,58.562,58.376,58.476,359800000.0
2008-11-06 13:00:00,58.464,58.464,58.295,58.345,261800000.0
2008-11-06 13:15:00,58.323,58.475,58.267,58.472,368200000.0
2008-11-06 13:30:00,58.47,58.47,58.376,58.461,326600000.0
2008-11-06 13:45:00,58.465,58.509,58.422,58.46,372600000.0
2008-11-06 14:00:00,58.481,59.158,58.481,58.633,284000000.0
2008-11-06 14:15:00,58.724,59.333,58.695,59.14,311000000.0
2008-11-06 14:30:00,59.143,59.234,58.963,59.105,211000000.0
2008-11-06 14:45:00,59.082,59.082,58.203,58.313,206200000.0
2008-11-06 15:00:00,58.289,58.702,57.936,58.391,202400000.0
2008-11-06 15:15:00,58.398,58.641,58.27,58.513,211400000.0
2008-11-06 15:30:00,58.513,58.891,58.487,58.891,210000000.0
2008-11-06 15:45:00,58.884,59.109,58.692,58.941,191800000.0
2008-11-06 16:00:00,58.906,58.906,58.647,58.647,202000000.0
2008-11-06 16:15:00,58.604,58.708,58.418,58.702,186400000.0
2008-11-06 16:30:00,58.733,59.012,58.713,59.009,198400000.0
2008-11-06 16:45:00,59.021,59.021,58.638,58.753,209400000.0
2008-11-06 17:00:00,58.732,58.99,58.593,58.938,198800000.0
2008-11-06 17:15:00,58.95,59.409,58.698,58.698,187200000.0
2008-11-06 17:30:00,58.773,58.773,58.294,58.294,177400000.0
2008-11-06 17:45:00,58.295,58.479,58.151,58.151,191600000.0
2008-11-06 18:00:00,58.12,58.431,58.013,58.113,211000000.0
2008-11-06 18:15:00,58.092,58.17,57.928,58.009,191800000.0
2008-11-06 18:30:00,58.065,58.321,58.002,58.23,191400000.0
2008-11-06 18:45:00,58.243,58.637,58.13,58.331,194400000.0
2008-11-06 19:00:00,58.317,58.44,58.133,58.28,206800000.0
2008-11-06 19:15:00,58.259,58.259,57.997,58.006,215400000.0
2008-11-06 19:30:00,57.996,58.044,57.904,57.93,198800000.0
2008-11-06 19:45:00,57.929,58.211,57.924,58.018,195200000.0
2008-11-06 20:00:00,57.973,58.041,57.664,57.725,202600000.0
2008-11-06 20:15:00,57.736,57.838,57.693,57.801,193800000.0
2008-11-06 20:30:00,57.782,57.782,57.501,57.501,211200000.0
2008-11-06 20:45:00,57.52,57.81,57.519,57.81,186600000.0
2008-11-06 21:00:00,57.816,58.025,57.772,57.772,202600000.0
2008-11-06 21:15:00,57.782,57.88,57.607,57.63,194000000.0
2008-11-06 21:30:00,57.627,57.919,57.627,57.904,207200000.0
2008-11-06 21:45:00,57.912,57.923,57.677,57.683,203400000.0
2008-11-06 22:00:00,57.7,57.762,57.528,57.539,202000000.0
2008-11-06 22:15:00,57.548,57.564,57.298,57.298,193800000.0
2008-11-06 22:30:00,57.29,57.452,57.207,57.344,199800000.0
2008-11-06 22:45:00,57.364,57.447,57.306,57.421,188800000.0
2008-11-06 23:00:00,57.414,57.415,57.24,57.286,204200000.0
2008-11-06 23:15:00,57.274,57.278,57.159,57.223,198400000.0
2008-11-06 23:30:00,57.234,57.331,57.194,57.295,199400000.0
2008-11-06 23:45:00,57.293,57.318,57.233,57.287,198800000.0
2008-11-07 00:00:00,57.293,57.295,57.076,57.087,188000000.0
2008-11-07 00:15:00,57.073,57.166,57.047,57.072,193400000.0
2008-11-07 00:30:00,57.07,57.086,56.979,56.986,190200000.0
2008-11-07 00:45:00,57.007,57.17,57.007,57.016,205800000.0
2008-11-07 01:00:00,57.028,57.058,56.933,57.055,178000000.0
2008-11-07 01:15:00,57.039,57.039,56.731,56.83,198200000.0
2008-11-07 01:30:00,56.894,56.894,56.76,56.807,193600000.0
2008-11-07 01:45:00,56.79,56.823,56.733,56.798,211400000.0
2008-11-07 02:00:00,56.794,56.961,56.773,56.775,216400000.0
2008-11-07 02:15:00,56.761,57.032,56.753,56.946,208200000.0
2008-11-07 02:30:00,56.933,56.933,56.619,56.659,220800000.0
2008-11-07 02:45:00,56.643,56.649,56.54,56.558,203600000.0
2008-11-07 03:00:00,56.566,56.639,56.419,56.45,220200000.0
2008-11-07 03:15:00,56.481,56.511,56.035,56.243,226400000.0
2008-11-07 03:30:00,56.231,56.463,56.162,56.456,247400000.0
2008-11-07 03:45:00,56.454,56.702,56.37,56.57,193600000.0
2008-11-07 04:00:00,56.631,56.778,56.561,56.772,203000000.0
2008-11-07 04:15:00,56.775,56.79,56.644,56.644,235800000.0
2008-11-07 04:30:00,56.628,56.77,56.605,56.699,199400000.0
2008-11-07 04:45:00,56.693,56.714,56.544,56.555,226000000.0
2008-11-07 05:00:00,56.545,56.568,56.465,56.466,202400000.0
2008-11-07 05:15:00,56.465,56.531,56.38,56.421,244200000.0
2008-11-07 05:30:00,56.419,56.699,56.419,56.67,209000000.0
2008-11-07 05:45:00,56.666,57.167,56.646,57.066,213600000.0
2008-11-07 06:00:00,57.084,57.117,56.926,56.965,206400000.0
2008-11-07 06:15:00,56.985,57.252,56.933,57.252,195600000.0
2008-11-07 06:30:00,57.266,57.687,57.266,57.613,234600000.0
2008-11-07 06:45:00,57.609,57.61,57.391,57.53,184200000.0
2008-11-07 07:00:00,57.602,57.697,57.409,57.434,223200000.0
2008-11-07 07:15:00,57.425,57.463,57.175,57.22,203600000.0
2008-11-07 07:30:00,57.23,57.364,57.163,57.33,260200000.0
2008-11-07 07:45:00,57.318,57.394,57.258,57.393,254600000.0
2008-11-07 08:00:00,57.418,57.537,57.367,57.401,217400000.0
2008-11-07 08:15:00,57.386,57.47,57.241,57.297,192000000.0
2008-11-07 08:30:00,57.299,57.3,57.124,57.258,287800000.0
2008-11-07 08:45:00,57.271,57.277,57.07,57.089,345600000.0
2008-11-07 09:00:00,57.089,57.25,57.082,57.25,341200000.0
2008-11-07 09:15:00,57.266,57.479,57.266,57.445,739400000.0
2008-11-07 09:30:00,57.46,57.474,57.257,57.325,531200000.0
2008-11-07 09:45:00,57.304,57.486,57.194,57.474,438200000.0
2008-11-07 10:00:00,57.45,57.453,57.28,57.307,612400000.0
2008-11-07 10:15:00,57.314,57.411,57.227,57.239,551600000.0
2008-11-07 10:30:00,57.245,57.271,57.202,57.224,397400000.0
2008-11-07 10:45:00,57.234,57.339,57.234,57.305,627400000.0
2008-11-07 11:00:00,57.313,57.506,57.305,57.397,572400000.0
2008-11-07 11:15:00,57.405,57.411,57.283,57.283,594600000.0
2008-11-07 11:30:00,57.326,57.467,57.316,57.425,441200000.0
2008-11-07 11:45:00,57.41,57.489,57.353,57.432,600800000.0
2008-11-07 12:00:00,57.429,57.522,57.426,57.449,384800000.0
2008-11-07 12:15:00,57.441,57.574,57.396,57.435,609400000.0
2008-11-07 12:30:00,57.507,57.676,57.42,57.443,458000000.0
2008-11-07 12:45:00,57.435,57.492,57.31,57.367,359400000.0
2008-11-07 13:00:00,57.399,57.412,57.311,57.353,260600000.0
2008-11-07 13:15:00,57.363,57.371,57.231,57.247,366000000.0
2008-11-07 13:30:00,57.261,57.319,57.237,57.316,325400000.0
2008-11-07 13:45:00,57.319,57.39,57.116,57.162,372000000.0
2008-11-07 14:00:00,57.184,57.237,57.142,57.149,281800000.0
2008-11-07 14:15:00,57.147,57.252,57.142,57.234,312200000.0
2008-11-07 14:30:00,57.214,57.293,57.08,57.255,212000000.0
2008-11-07 14:45:00,57.239,57.294,57.18,57.277,206800000.0
2008-11-07 15:00:00,57.27,57.271,57.183,57.183,201800000.0
2008-11-07 15:15:00,57.174,57.336,57.083,57.083,210200000.0
2008-11-07 15:30:00,56.957,57.769,56.721,57.68,209600000.0
2008-11-07 15:45:00,57.564,57.59,57.201,57.219,192000000.0
2008-11-07 16:00:00,57.218,57.613,57.147,57.361,201000000.0
2008-11-07 16:15:00,57.354,57.482,57.278,57.441,185800000.0
2008-11-07 16:30:00,57.469,57.664,57.423,57.447,197800000.0
2008-11-07 16:45:00,57.475,57.707,57.323,57.636,209800000.0
2008-11-07 17:00:00,57.627,58.046,57.565,58.046,197200000.0
2008-11-07 17:15:00,58.108,58.305,57.971,57.971,186600000.0
2008-11-07 17:30:00,58.011,58.096,57.9,57.964,185400000.0
2008-11-07 17:45:00,57.969,57.986,57.779,57.829,185800000.0
2008-11-07 18:00:00,57.822,57.864,57.578,57.704,210600000.0
2008-11-07 18:15:00,57.729,57.824,57.332,57.362,191400000.0
2008-11-07 18:30:00,57.411,57.837,57.411,57.837,192000000.0
2008-11-07 18:45:00,57.847,57.881,57.714,57.823,194000000.0
2008-11-07 19:00:00,57.813,57.885,57.759,57.786,206400000.0
2008-11-07 19:15:00,57.788,57.797,57.57,57.619,213800000.0
2008-11-07 19:30:00,57.706,57.825,57.661,57.79,198200000.0
2008-11-07 19:45:00,57.79,57.803,57.722,57.739,196000000.0
2008-11-07 20:00:00,57.737,57.81,57.703,57.759,203600000.0
2008-11-07 20:15:00,57.762,57.814,57.747,57.795,192800000.0
2008-11-07 20:30:00,57.807,57.994,57.794,57.818,211400000.0
2008-11-07 20:45:00,57.85,57.997,57.846,57.94,187000000.0
2008-11-07 21:00:00,57.982,58.048,57.931,57.944,203400000.0
2008-11-07 21:15:00,57.946,58.002,57.903,57.954,192400000.0
2008-11-07 21:30:00,57.975,58.427,57.975,58.229,207600000.0
2008-11-07 21:45:00,58.237,58.251,57.748,57.788,204200000.0
2008-11-07 22:00:00,57.749,57.853,57.725,57.814,202000000.0
2008-11-07 22:15:00,57.813,57.842,57.612,57.657,194000000.0
2008-11-07 22:30:00,57.666,57.774,57.645,57.751,199400000.0
2008-11-07 22:45:00,57.766,57.896,57.747,57.896,182800000.0
2008-11-07 23:00:00,57.89,58.088,57.874,58.064,205200000.0
2008-11-07 23:15:00,58.068,58.098,57.886,57.962,198400000.0
2008-11-07 23:30:00,57.972,58.125,57.907,57.911,200000000.0
2008-11-07 23:45:00,57.86,58.021,57.826,57.909,197200000.0
2008-11-10 00:00:00,59.289,59.317,58.528,58.945,186400000.0
2008-11-10 00:15:00,58.941,58.944,58.752,58.884,194000000.0
2008-11-10 00:30:00,58.879,59.156,58.836,59.156,189800000.0
2008-11-10 00:45:00,59.148,59.228,59.07,59.182,205800000.0
2008-11-10 01:00:00,59.173,59.208,59.04,59.134,177400000.0
2008-11-10 01:15:00,59.124,59.233,59.091,59.091,200000000.0
2008-11-10 01:30:00,59.089,59.101,58.777,58.883,193600000.0
2008-11-10 01:45:00,58.874,59.093,58.865,59.093,211400000.0
2008-11-10 02:00:00,59.1,59.218,59.064,59.177,216600000.0
2008-11-10 02:15:00,59.189,59.443,59.184,59.243,214400000.0
2008-11-10 02:30:00,59.247,59.625,59.245,59.557,220600000.0
2008-11-10 02:45:00,59.539,59.559,59.424,59.541,203400000.0
2008-11-10 03:00:00,59.532,59.548,59.389,59.42,219400000.0
2008-11-10 03:15:00,59.413,59.423,59.152,59.295,225200000.0
2008-11-10 03:30:00,59.289,59.322,59.174,59.203,247800000.0
2008-11-10 03:45:00,59.191,59.277,59.161,59.244,192400000.0
2008-11-10 04:00:00,59.28,59.451,59.161,59.451,202600000.0
2008-11-10 04:15:00,59.435,59.469,59.403,59.468,236800000.0
2008-11-10 04:30:00,59.468,59.525,59.416,59.512,198800000.0
2008-11-10 04:45:00,59.502,59.533,59.433,59.455,226600000.0
2008-11-10 05:00:00,59.441,59.448,59.245,59.344,203600000.0
2008-11-10 05:15:00,59.343,59.356,59.011,59.08,243000000.0
2008-11-10 05:30:00,59.063,59.091,58.984,59.024,209800000.0
2008-11-10 05:45:00,59.029,59.112,58.908,58.911,214800000.0
2008-11-10 06:00:00,58.904,58.946,58.819,58.908,214400000.0
2008-11-10 06:15:00,58.905,58.954,58.76,58.954,195000000.0
2008-11-10 06:30:00,58.969,59.265,58.969,59.209,234800000.0
2008-11-10 06:45:00,59.236,59.236,59.092,59.12,190200000.0
2008-11-10 07:00:00,59.133,59.182,59.116,59.17,224000000.0
2008-11-10 07:15:00,59.172,59.178,59.075,59.136,202800000.0
2008-11-10 07:30:00,59.138,59.155,59.053,59.053,250000000.0
2008-11-10 07:45:00,59.057,59.116,58.955,59.014,255000000.0
2008-11-10 08:00:00,59.02,59.02,58.886,58.895,218600000.0
2008-11-10 08:15:00,58.887,58.927,58.873,58.908,191800000.0
2008-11-10 08:30:00,58.899,59.165,58.841,59.067,288600000.0
2008-11-10 08:45:00,59.026,59.088,58.984,59.061,344400000.0
2008-11-10 09:00:00,59.079,59.093,58.959,58.975,342600000.0
2008-11-10 09:15:00,58.977,59.253,58.967,59.253,737800000.0
2008-11-10 09:30:00,59.261,59.282,59.027,59.282,531400000.0
2008-11-10 09:45:00,59.28,59.281,59.126,59.152,436000000.0
2008-11-10 10:00:00,59.108,59.159,58.959,59.076,613000000.0
2008-11-10 10:15:00,59.066,59.24,59.023,59.212,552200000.0
2008-11-10 10:30:00,59.208,59.301,59.205,59.231,395200000.0
2008-11-10 10:45:00,59.231,59.376,59.224,59.338,627200000.0
2008-11-10 11:00:00,59.351,59.371,59.263,59.271,572000000.0
2008-11-10 11:15:00,59.269,59.32,59.207,59.32,594000000.0
2008-11-10 11:30:00,59.322,59.44,59.284,59.434,440200000.0
2008-11-10 11:45:00,59.41,59.482,59.327,59.384,601800000.0
2008-11-10 12:00:00,59.396,59.396,59.23,59.364,385800000.0
2008-11-10 12:15:00,59.377,59.614,59.376,59.466,610000000.0
2008-11-10 12:30:00,59.551,59.746,59.466,59.684,456200000.0
2008-11-10 12:45:00,59.685,59.913,59.685,59.798,359600000.0
2008-11-10 13:00:00,59.811,59.877,59.787,59.862,268600000.0
2008-11-10 13:15:00,59.862,59.907,59.776,59.83,366000000.0
2008-11-10 13:30:00,59.826,60.004,59.814,59.948,325800000.0
2008-11-10 13:45:00,59.939,59.948,59.771,59.775,372400000.0
2008-11-10 14:00:00,59.764,59.786,59.664,59.733,284200000.0
2008-11-10 14:15:00,59.722,59.792,59.568,59.576,311800000.0
2008-11-10 14:30:00,59.591,59.687,59.501,59.687,211200000.0
2008-11-10 14:45:00,59.688,59.739,59.57,59.67,206200000.0
2008-11-10 15:00:00,59.658,59.726,59.614,59.651,201800000.0
2008-11-10 15:15:00,59.652,59.661,59.433,59.458,211000000.0
2008-11-10 15:30:00,59.466,59.579,59.459,59.572,209600000.0
2008-11-10 15:45:00,59.572,59.657,59.558,59.612,192800000.0
2008-11-10 16:00:00,59.601,59.615,59.413,59.504,200800000.0
2008-11-10 16:15:00,59.506,59.586,59.44,59.45,187600000.0
2008-11-10 16:30:00,59.449,59.583,59.357,59.409,197000000.0
2008-11-10 16:45:00,59.412,59.418,58.988,59.117,209400000.0
2008-11-10 17:00:00,59.139,59.142,58.953,59.136,198000000.0
2008-11-10 17:15:00,59.148,59.149,58.907,58.985,186000000.0
2008-11-10 17:30:00,58.996,59.015,58.782,58.926,179000000.0
2008-11-10 17:45:00,58.95,58.988,58.397,58.517,185400000.0
2008-11-10 18:00:00,58.522,58.545,58.264,58.311,211000000.0
2008-11-10 18:15:00,58.292,58.404,58.178,58.324,191600000.0
2008-11-10 18:30:00,58.289,58.37,58.126,58.146,191400000.0
2008-11-10 18:45:00,58.153,58.153,57.457,57.471,195800000.0
2008-11-10 19:00:00,57.461,57.803,57.422,57.746,205600000.0
2008-11-10 19:15:00,57.736,57.83,57.312,57.312,213200000.0
2008-11-10 19:30:00,57.324,57.34,56.606,56.645,198000000.0
2008-11-10 19:45:00,56.713,56.974,56.713,56.942,194400000.0
2008-11-10 20:00:00,56.942,56.945,56.782,56.945,202400000.0
2008-11-10 20:15:00,56.955,57.093,56.856,57.079,193400000.0
2008-11-10 20:30:00,57.068,57.191,57.019,57.097,212000000.0
2008-11-10 20:45:00,57.083,57.151,56.989,57.14,187200000.0
2008-11-10 21:00:00,57.135,57.156,57.032,57.13,203600000.0
2008-11-10 21:15:00,57.15,57.165,56.739,56.739,194400000.0
2008-11-10 21:30:00,56.727,56.893,56.703,56.798,206200000.0
2008-11-10 21:45:00,56.825,56.835,56.575,56.684,204200000.0
2008-11-10 22:00:00,56.691,56.693,56.482,56.525,199800000.0
2008-11-10 22:15:00,56.554,56.705,56.471,56.502,194400000.0
2008-11-10 22:30:00,56.481,56.571,56.456,56.505,200000000.0
2008-11-10 22:45:00,56.497,56.589,56.453,56.584,190600000.0
2008-11-10 23:00:00,56.597,56.708,56.502,56.663,204800000.0
2008-11-10 23:15:00,56.66,56.693,56.569,56.681,197200000.0
2008-11-10 23:30:00,56.705,56.788,56.673,56.785,198800000.0
2008-11-10 23:45:00,56.782,56.888,56.735,56.814,197800000.0
2008-11-11 00:00:00,56.812,57.1,56.782,56.798,184800000.0
2008-11-11 00:15:00,56.776,57.102,56.727,57.088,193000000.0
2008-11-11 00:30:00,57.099,57.14,56.928,57.015,190400000.0
2008-11-11 00:45:00,57.022,57.142,57.003,57.142,206000000.0
2008-11-11 01:00:00,57.139,57.154,56.986,57.097,179200000.0
2008-11-11 01:15:00,57.103,57.203,57.1,57.197,200400000.0
2008-11-11 01:30:00,57.191,57.191,56.71,57.15,188000000.0
2008-11-11 01:45:00,57.146,57.146,57.018,57.022,211000000.0
2008-11-11 02:00:00,57.019,57.123,56.906,56.909,215800000.0
2008-11-11 02:15:00,56.898,56.957,56.76,56.953,209600000.0
2008-11-11 02:30:00,56.953,56.953,56.635,56.681,218800000.0
2008-11-11 02:45:00,56.716,56.747,56.521,56.64,203400000.0
2008-11-11 03:00:00,56.631,56.713,56.61,56.688,222000000.0
2008-11-11 03:15:00,56.705,56.842,56.693,56.818,226800000.0
2008-11-11 03:30:00,56.817,56.817,56.702,56.705,247400000.0
2008-11-11 03:45:00,56.669,56.782,56.592,56.635,194400000.0
2008-11-11 04:00:00,56.651,56.8,56.613,56.784,202400000.0
2008-11-11 04:15:00,56.808,57.062,56.808,57.023,236000000.0
2008-11-11 04:30:00,56.992,57.089,56.937,56.939,198600000.0
2008-11-11 04:45:00,56.932,57.087,56.932,57.079,227600000.0
2008-11-11 05:00:00,57.062,57.137,57.061,57.133,203800000.0
2008-11-11 05:15:00,57.6,57.6,57.07,57.173,247800000.0
2008-11-11 05:30:00,57.17,57.266,57.154,57.221,208800000.0
2008-11-11 05:45:00,57.214,57.503,57.172,57.503,214000000.0
2008-11-11 06:00:00,57.539,57.797,57.52,57.583,206400000.0
2008-11-11 06:15:00,57.572,57.66,57.492,57.499,201800000.0
2008-11-11 06:30:00,57.5,57.766,57.472,57.576,235800000.0
2008-11-11 06:45:00,57.558,57.57,57.458,57.567,187600000.0
2008-11-11 07:00:00,57.561,57.565,57.378,57.468,223200000.0
2008-11-11 07:15:00,57.47,57.47,57.384,57.388,201400000.0
2008-11-11 07:30:00,57.377,57.379,57.188,57.269,251600000.0
2008-11-11 07:45:00,57.258,57.392,57.191,57.39,256000000.0
2008-11-11 08:00:00,57.375,57.474,57.331,57.466,219200000.0
2008-11-11 08:15:00,57.46,57.593,57.455,57.568,191400000.0
2008-11-11 08:30:00,57.563,57.675,57.551,57.62,289000000.0
2008-11-11 08:45:00,57.618,57.618,57.254,57.317,345000000.0
2008-11-11 09:00:00,57.351,57.36,57.118,57.169,344000000.0
2008-11-11 09:15:00,57.167,57.254,57.15,57.239,739200000.0
2008-11-11 09:30:00,57.244,57.251,57.139,57.148,530000000.0
2008-11-11 09:45:00,57.17,57.189,57.005,57.03,437200000.0
2008-11-11 10:00:00,57.007,57.146,56.922,57.146,610400000.0
2008-11-11 10:15:00,57.164,57.269,57.062,57.062,552600000.0
2008-11-11 10:30:00,57.061,57.116,56.882,56.926,394400000.0
2008-11-11 10:45:00,56.933,57.041,56.879,57.041,627800000.0
2008-11-11 11:00:00,57.05,57.372,57.031,57.316,571600000.0
2008-11-11 11:15:00,57.327,57.329,57.109,57.114,594200000.0
2008-11-11 11:30:00,57.117,57.162,57.061,57.104,439800000.0
2008-11-11 11:45:00,57.111,57.111,56.984,56.994,601800000.0
2008-11-11 12:00:00,57.01,57.011,56.825,56.951,384800000.0
2008-11-11 12:15:00,56.958,57.061,56.916,56.916,611200000.0
2008-11-11 12:30:00,56.979,56.98,56.839,56.861,458200000.0
2008-11-11 12:45:00,56.861,57.008,56.86,56.928,360200000.0
2008-11-11 13:00:00,56.941,57.14,56.874,57.112,260800000.0
2008-11-11 13:15:00,57.102,57.172,57.033,57.149,367600000.0
2008-11-11 13:30:00,57.147,57.147,56.974,56.986,326200000.0
2008-11-11 13:45:00,56.985,57.023,56.945,56.969,373200000.0
2008-11-11 14:00:00,56.973,56.979,56.9,56.917,283000000.0
2008-11-11 14:15:00,56.925,56.964,56.852,56.923,312000000.0
2008-11-11 14:30:00,56.958,57.003,56.841,56.963,209400000.0
2008-11-11 14:45:00,56.942,56.964,56.91,56.944,205800000.0
2008-11-11 15:00:00,56.93,57.082,56.884,57.067,200400000.0
2008-11-11 15:15:00,57.079,57.219,57.073,57.074,211000000.0
2008-11-11 15:30:00,57.039,57.284,57.031,57.279,209400000.0
2008-11-11 15:45:00,57.278,57.315,57.256,57.283,191200000.0
2008-11-11 16:00:00,57.275,57.309,57.192,57.306,201400000.0
2008-11-11 16:15:00,57.287,57.287,57.083,57.088,186600000.0
2008-11-11 16:30:00,57.086,57.101,56.913,57.001,198400000.0
2008-11-11 16:45:00,57.004,57.004,56.407,56.441,209000000.0
2008-11-11 17:00:00,56.441,56.612,56.441,56.496,198400000.0
2008-11-11 17:15:00,56.474,56.474,56.295,56.363,188000000.0
2008-11-11 17:30:00,56.368,56.403,55.916,55.951,179000000.0
2008-11-11 17:45:00,55.948,56.144,55.718,55.739,186000000.0
2008-11-11 18:00:00,55.74,55.777,55.352,55.564,209800000.0
2008-11-11 18:15:00,55.561,55.938,55.561,55.776,192800000.0
2008-11-11 18:30:00,55.771,55.958,55.444,55.958,192800000.0
2008-11-11 18:45:00,55.975,56.058,55.812,55.899,195200000.0
2008-11-11 19:00:00,55.899,55.923,55.576,55.626,205800000.0
2008-11-11 19:15:00,55.632,55.849,55.632,55.696,214600000.0
2008-11-11 19:30:00,55.684,55.831,55.669,55.805,197600000.0
2008-11-11 19:45:00,55.784,55.842,55.677,55.842,194600000.0
2008-11-11 20:00:00,55.821,55.886,55.766,55.822,202000000.0
2008-11-11 20:15:00,55.845,56.047,55.777,55.792,193600000.0
2008-11-11 20:30:00,55.787,55.806,55.678,55.684,211000000.0
2008-11-11 20:45:00,55.688,56.037,55.638,56.037,187600000.0
2008-11-11 21:00:00,56.044,56.271,55.981,56.105,202000000.0
2008-11-11 21:15:00,56.113,56.568,56.097,56.567,191800000.0
2008-11-11 21:30:00,56.622,56.663,56.385,56.389,206800000.0
2008-11-11 21:45:00,56.395,56.449,56.091,56.091,203600000.0
2008-11-11 22:00:00,56.095,56.262,56.092,56.186,202800000.0
2008-11-11 22:15:00,56.174,56.248,56.166,56.243,194400000.0
2008-11-11 22:30:00,56.242,56.248,55.946,56.032,200000000.0
2008-11-11 22:45:00,56.045,56.19,56.016,56.158,184400000.0
2008-11-11 23:00:00,56.149,56.155,55.965,55.967,204800000.0
2008-11-11 23:15:00,55.963,56.0,55.861,55.933,199200000.0
2008-11-11 23:30:00,55.948,55.967,55.867,55.869,199800000.0
2008-11-11 23:45:00,55.874,55.95,55.815,55.818,197800000.0
2008-11-12 00:00:00,55.806,55.828,55.689,55.689,186600000.0
2008-11-12 00:15:00,55.693,55.946,55.693,55.918,193400000.0
2008-11-12 00:30:00,55.91,55.915,55.727,55.785,190400000.0
2008-11-12 00:45:00,55.755,55.761,55.688,55.744,206400000.0
2008-11-12 01:00:00,55.737,55.749,55.592,55.739,179600000.0
2008-11-12 01:15:00,55.739,55.795,55.664,55.701,200000000.0
2008-11-12 01:30:00,55.69,55.69,55.446,55.541,192400000.0
2008-11-12 01:45:00,55.513,55.547,55.304,55.528,211200000.0
2008-11-12 02:00:00,55.501,55.698,55.501,55.698,216800000.0
2008-11-12 02:15:00,55.699,55.951,55.699,55.88,209600000.0
2008-11-12 02:30:00,55.887,56.044,55.862,56.034,220200000.0
2008-11-12 02:45:00,56.019,56.113,55.896,55.896,203200000.0
2008-11-12 03:00:00,55.894,56.047,55.894,55.981,220000000.0
2008-11-12 03:15:00,55.982,56.233,55.966,56.128,227600000.0
2008-11-12 03:30:00,56.138,56.34,56.138,56.332,246000000.0
2008-11-12 03:45:00,56.326,56.441,56.262,56.434,202400000.0
2008-11-12 04:00:00,56.449,56.495,56.303,56.318,203200000.0
2008-11-12 04:15:00,56.316,56.365,56.234,56.3,236600000.0
2008-11-12 04:30:00,56.3,56.385,56.283,56.329,200000000.0
2008-11-12 04:45:00,56.328,56.348,56.292,56.345,227000000.0
2008-11-12 05:00:00,56.347,56.454,56.347,56.434,202600000.0
2008-11-12 05:15:00,56.431,56.434,56.278,56.297,243600000.0
2008-11-12 05:30:00,56.307,56.322,56.201,56.201,209800000.0
2008-11-12 05:45:00,56.204,56.277,56.051,56.057,214200000.0
2008-11-12 06:00:00,56.05,56.181,56.046,56.089,207200000.0
2008-11-12 06:15:00,56.094,56.216,56.094,56.172,194600000.0
2008-11-12 06:30:00,56.173,56.244,56.15,56.244,234600000.0
2008-11-12 06:45:00,56.231,56.288,56.223,56.242,183400000.0
2008-11-12 07:00:00,56.237,56.241,56.191,56.203,224400000.0
2008-11-12 07:15:00,56.194,56.263,56.162,56.25,202600000.0
2008-11-12 07:30:00,56.241,56.244,56.136,56.19,250600000.0
2008-11-12 07:45:00,56.175,56.227,56.115,56.225,255400000.0
2008-11-12 08:00:00,56.23,56.407,56.229,56.401,218000000.0
2008-11-12 08:15:00,56.367,56.514,56.334,56.512,191200000.0
2008-11-12 08:30:00,56.511,56.558,56.367,56.52,289600000.0
2008-11-12 08:45:00,56.519,56.545,56.451,56.474,344800000.0
2008-11-12 09:00:00,56.444,56.488,56.358,56.391,342200000.0
2008-11-12 09:15:00,56.393,56.844,56.393,56.778,740000000.0
2008-11-12 09:30:00,56.776,56.837,56.722,56.77,529000000.0
2008-11-12 09:45:00,56.773,56.82,56.616,56.66,436400000.0
2008-11-12 10:00:00,56.666,56.67,56.393,56.393,611000000.0
2008-11-12 10:15:00,56.369,56.589,56.347,56.569,552800000.0
2008-11-12 10:30:00,56.578,56.584,56.19,56.223,394600000.0
2008-11-12 10:45:00,56.21,56.216,55.821,55.895,625400000.0
2008-11-12 11:00:00,55.87,55.993,55.794,55.974,572000000.0
2008-11-12 11:15:00,55.986,56.178,55.951,56.164,590600000.0
2008-11-12 11:30:00,56.179,56.192,56.032,56.072,442000000.0
2008-11-12 11:45:00,56.076,56.088,55.891,55.94,600000000.0
2008-11-12 12:00:00,55.928,55.961,55.693,55.835,384600000.0
2008-11-12 12:15:00,55.827,56.061,55.751,55.985,608600000.0
2008-11-12 12:30:00,56.118,56.145,55.873,55.873,458800000.0
2008-11-12 12:45:00,55.867,55.878,55.704,55.79,359200000.0
2008-11-12 13:00:00,55.793,55.864,55.615,55.719,260600000.0
2008-11-12 13:15:00,55.733,56.109,55.7,56.082,368800000.0
2008-11-12 13:30:00,56.105,56.152,56.024,56.077,326400000.0
2008-11-12 13:45:00,56.076,56.466,56.068,56.413,373600000.0
2008-11-12 14:00:00,56.376,56.436,56.234,56.275,282000000.0
2008-11-12 14:15:00,56.309,56.372,56.239,56.239,309600000.0
2008-11-12 14:30:00,56.235,56.24,55.86,55.908,210000000.0
2008-11-12 14:45:00,55.859,56.079,55.763,55.767,205200000.0
2008-11-12 15:00:00,55.778,55.902,55.694,55.849,201400000.0
2008-11-12 15:15:00,55.781,55.876,55.67,55.829,211000000.0
2008-11-12 15:30:00,55.802,55.859,55.678,55.763,209400000.0
2008-11-12 15:45:00,55.738,55.822,55.427,55.427,192000000.0
2008-11-12 16:00:00,55.414,55.432,54.729,54.946,201600000.0
2008-11-12 16:15:00,55.012,55.28,55.012,55.125,187800000.0
2008-11-12 16:30:00,55.118,55.153,54.824,54.937,198400000.0
2008-11-12 16:45:00,54.948,55.315,54.872,54.872,209600000.0
2008-11-12 17:00:00,54.859,55.152,54.793,54.898,197600000.0
2008-11-12 17:15:00,54.896,54.914,54.629,54.629,187400000.0
2008-11-12 17:30:00,54.636,54.636,53.645,53.8,177800000.0
2008-11-12 17:45:00,53.831,53.915,53.54,53.701,185400000.0
2008-11-12 18:00:00,53.687,53.811,52.552,52.647,212000000.0
2008-11-12 18:15:00,52.703,53.405,52.703,53.278,192400000.0
2008-11-12 18:30:00,53.283,53.283,53.034,53.172,191400000.0
2008-11-12 18:45:00,53.163,53.953,53.137,53.794,194800000.0
2008-11-12 19:00:00,53.772,53.889,53.724,53.822,206400000.0
2008-11-12 19:15:00,53.819,53.874,53.621,53.871,213800000.0
2008-11-12 19:30:00,53.896,54.079,53.834,53.86,198800000.0
2008-11-12 19:45:00,53.862,53.958,53.732,53.958,195600000.0
2008-11-12 20:00:00,53.986,53.995,53.86,53.86,203000000.0
2008-11-12 20:15:00,53.845,53.85,53.514,53.614,193000000.0
2008-11-12 20:30:00,53.608,53.651,53.4,53.58,211200000.0
2008-11-12 20:45:00,53.576,53.576,53.389,53.487,186800000.0
2008-11-12 21:00:00,53.495,53.533,53.396,53.448,203600000.0
2008-11-12 21:15:00,53.476,53.7,53.476,53.662,193600000.0
2008-11-12 21:30:00,53.659,53.683,53.6,53.635,205000000.0
2008-11-12 21:45:00,53.657,53.684,53.503,53.598,204200000.0
2008-11-12 22:00:00,53.601,53.601,53.211,53.228,201400000.0
2008-11-12 22:15:00,53.225,53.284,53.088,53.091,196000000.0
2008-11-12 22:30:00,53.087,53.145,52.948,52.998,200000000.0
2008-11-12 22:45:00,53.038,53.052,52.94,52.978,191400000.0
2008-11-12 23:00:00,52.983,53.099,52.939,53.075,203600000.0
2008-11-12 23:15:00,53.079,53.086,52.878,53.084,198400000.0
2008-11-12 23:30:00,53.116,53.157,53.058,53.081,200000000.0
2008-11-12 23:45:00,53.11,53.279,52.95,53.267,198400000.0
2008-11-13 00:00:00,53.258,53.295,52.707,52.928,187000000.0
2008-11-13 00:15:00,52.935,53.01,52.916,53.009,194000000.0
2008-11-13 00:30:00,53.017,53.154,52.757,52.757,188600000.0
2008-11-13 00:45:00,52.736,52.754,52.444,52.568,206800000.0
2008-11-13 01:00:00,52.617,52.756,52.506,52.748,178800000.0
2008-11-13 01:15:00,52.726,52.903,52.724,52.866,200400000.0
2008-11-13 01:30:00,52.883,53.073,52.862,53.073,193600000.0
2008-11-13 01:45:00,53.075,53.079,52.798,52.8,211600000.0
2008-11-13 02:00:00,52.799,53.271,52.798,53.254,216400000.0
2008-11-13 02:15:00,53.235,53.367,53.193,53.212,210400000.0
2008-11-13 02:30:00,53.217,53.506,53.217,53.503,221200000.0
2008-11-13 02:45:00,53.471,53.526,53.409,53.451,203000000.0
2008-11-13 03:00:00,53.416,53.814,53.416,53.663,221000000.0
2008-11-13 03:15:00,53.65,53.66,53.435,53.511,226000000.0
2008-11-13 03:30:00,53.496,53.684,53.484,53.599,247400000.0
2008-11-13 03:45:00,53.614,53.634,53.399,53.498,193600000.0
2008-11-13 04:00:00,53.507,53.514,53.355,53.505,203600000.0
2008-11-13 04:15:00,53.513,53.588,53.461,53.567,235000000.0
2008-11-13 04:30:00,53.566,53.596,53.541,53.57,198800000.0
2008-11-13 04:45:00,53.569,53.597,53.545,53.587,227000000.0
2008-11-13 05:00:00,53.577,53.661,53.577,53.645,203600000.0
2008-11-13 05:15:00,53.66,53.861,53.657,53.858,246200000.0
2008-11-13 05:30:00,53.87,54.056,53.848,53.856,207800000.0
2008-11-13 05:45:00,53.859,53.874,53.75,53.76,214400000.0
2008-11-13 06:00:00,53.74,53.762,53.495,53.526,206400000.0
2008-11-13 06:15:00,53.517,53.569,53.454,53.477,194600000.0
2008-11-13 06:30:00,53.479,53.482,53.376,53.417,246000000.0
2008-11-13 06:45:00,53.42,53.436,53.334,53.435,186600000.0
2008-11-13 07:00:00,53.441,53.441,53.278,53.31,224000000.0
2008-11-13 07:15:00,53.311,53.446,53.243,53.446,202400000.0
2008-11-13 07:30:00,53.455,53.773,53.413,53.68,251000000.0
2008-11-13 07:45:00,53.689,53.758,53.587,53.61,254800000.0
2008-11-13 08:00:00,53.61,53.673,53.551,53.662,218000000.0
2008-11-13 08:15:00,53.68,53.848,53.667,53.848,192000000.0
2008-11-13 08:30:00,53.845,53.868,53.76,53.864,289200000.0
2008-11-13 08:45:00,53.868,53.868,53.58,53.629,345600000.0
2008-11-13 09:00:00,53.624,53.624,53.44,53.489,341200000.0
2008-11-13 09:15:00,53.499,53.563,53.366,53.471,740000000.0
2008-11-13 09:30:00,53.457,53.463,53.17,53.218,532200000.0
2008-11-13 09:45:00,53.209,53.514,53.182,53.385,438600000.0
2008-11-13 10:00:00,53.403,53.554,53.373,53.553,609000000.0
2008-11-13 10:15:00,53.559,53.8,53.538,53.796,552600000.0
2008-11-13 10:30:00,53.797,53.822,53.617,53.655,395800000.0
2008-11-13 10:45:00,53.691,53.691,53.273,53.273,626800000.0
2008-11-13 11:00:00,53.295,53.715,53.277,53.622,572000000.0
2008-11-13 11:15:00,53.654,53.922,53.654,53.759,591200000.0
2008-11-13 11:30:00,53.8,53.804,53.627,53.646,441800000.0
2008-11-13 11:45:00,53.65,53.758,53.641,53.688,599800000.0
2008-11-13 12:00:00,53.705,53.778,53.584,53.608,386000000.0
2008-11-13 12:15:00,53.584,53.666,53.141,53.167,609800000.0
2008-11-13 12:30:00,53.26,53.293,52.911,52.911,459400000.0
2008-11-13 12:45:00,52.949,53.173,52.929,53.172,359200000.0
2008-11-13 13:00:00,53.19,53.195,52.994,53.061,261200000.0
2008-11-13 13:15:00,53.085,53.387,53.085,53.304,368800000.0
2008-11-13 13:30:00,53.315,53.351,53.236,53.276,325600000.0
2008-11-13 13:45:00,53.271,53.363,53.119,53.238,373400000.0
2008-11-13 14:00:00,53.242,53.524,53.234,53.256,283200000.0
2008-11-13 14:15:00,53.252,53.549,53.222,53.535,311800000.0
2008-11-13 14:30:00,53.568,53.613,53.236,53.289,211200000.0
2008-11-13 14:45:00,53.277,53.394,53.244,53.244,206800000.0
2008-11-13 15:00:00,53.196,53.416,53.182,53.351,201000000.0
2008-11-13 15:15:00,53.356,53.362,53.177,53.255,211200000.0
2008-11-13 15:30:00,53.211,53.46,53.113,53.29,208400000.0
2008-11-13 15:45:00,53.273,53.32,53.028,53.034,191200000.0
2008-11-13 16:00:00,53.067,53.38,53.064,53.363,201000000.0
2008-11-13 16:15:00,53.364,53.6,53.335,53.57,191800000.0
2008-11-13 16:30:00,53.579,53.924,53.504,53.534,197600000.0
2008-11-13 16:45:00,53.525,53.525,53.232,53.278,208800000.0
2008-11-13 17:00:00,53.302,53.679,53.211,53.655,197800000.0
2008-11-13 17:15:00,53.636,54.051,53.636,53.861,186200000.0
2008-11-13 17:30:00,53.886,53.903,53.613,53.613,179400000.0
2008-11-13 17:45:00,53.582,53.638,53.353,53.434,186800000.0
2008-11-13 18:00:00,53.399,53.648,53.003,53.274,211800000.0
2008-11-13 18:15:00,53.28,53.448,53.089,53.436,192400000.0
2008-11-13 18:30:00,53.507,53.556,53.19,53.222,191600000.0
2008-11-13 18:45:00,53.209,53.427,53.187,53.229,194400000.0
2008-11-13 19:00:00,53.25,53.293,53.069,53.069,206400000.0
2008-11-13 19:15:00,53.043,53.158,52.953,52.982,213000000.0
2008-11-13 19:30:00,52.985,53.124,52.929,52.995,198400000.0
2008-11-13 19:45:00,53.011,53.012,52.458,52.477,195600000.0
2008-11-13 20:00:00,52.489,52.722,52.425,52.641,203200000.0
2008-11-13 20:15:00,52.696,52.992,52.612,52.77,193000000.0
2008-11-13 20:30:00,52.816,53.075,52.674,53.075,210600000.0
2008-11-13 20:45:00,53.13,53.366,53.023,53.182,186600000.0
2008-11-13 21:00:00,53.172,53.379,53.159,53.246,202400000.0
2008-11-13 21:15:00,53.268,53.809,53.164,53.798,193400000.0
2008-11-13 21:30:00,53.8,54.666,53.662,54.54,206800000.0
2008-11-13 21:45:00,54.588,54.743,54.298,54.302,204600000.0
2008-11-13 22:00:00,54.273,54.281,53.773,54.123,201600000.0
2008-11-13 22:15:00,54.121,55.163,54.045,55.157,197800000.0
2008-11-13 22:30:00,55.212,55.612,55.212,55.612,198800000.0
2008-11-13 22:45:00,55.656,56.26,55.647,56.224,183800000.0
2008-11-13 23:00:00,56.222,56.222,55.947,55.981,204600000.0
2008-11-13 23:15:00,55.954,56.056,55.828,55.87,197800000.0
2008-11-13 23:30:00,55.859,55.947,55.606,55.821,199200000.0
2008-11-13 23:45:00,55.798,55.803,55.671,55.78,197800000.0
2008-11-14 00:00:00,55.776,56.065,55.776,55.945,186400000.0
2008-11-14 00:15:00,55.943,56.226,55.917,55.98,194000000.0
2008-11-14 00:30:00,55.971,56.123,55.909,55.98,190800000.0
2008-11-14 00:45:00,55.983,56.016,55.74,55.783,206200000.0
2008-11-14 01:00:00,55.855,55.91,55.606,55.839,179200000.0
2008-11-14 01:15:00,55.838,56.048,55.838,56.004,199800000.0
2008-11-14 01:30:00,56.026,56.232,56.023,56.066,192400000.0
2008-11-14 01:45:00,56.07,56.097,55.651,55.651,210000000.0
2008-11-14 02:00:00,55.638,55.662,55.354,55.598,215600000.0
2008-11-14 02:15:00,55.608,55.635,55.247,55.247,209200000.0
2008-11-14 02:30:00,55.182,55.261,55.088,55.091,220000000.0
2008-11-14 02:45:00,55.037,55.042,54.746,54.839,203600000.0
2008-11-14 03:00:00,54.827,54.968,54.631,54.968,219600000.0
2008-11-14 03:15:00,54.995,55.115,54.945,55.092,226400000.0
2008-11-14 03:30:00,55.092,55.16,54.964,54.967,248200000.0
2008-11-14 03:45:00,54.95,54.95,54.647,54.647,194000000.0
2008-11-14 04:00:00,54.625,54.75,54.558,54.558,203000000.0
2008-11-14 04:15:00,54.578,54.754,54.565,54.691,236800000.0
2008-11-14 04:30:00,54.696,54.88,54.696,54.877,200200000.0
2008-11-14 04:45:00,54.878,54.902,54.743,54.876,236000000.0
2008-11-14 05:00:00,54.877,54.931,54.796,54.817,202600000.0
2008-11-14 05:15:00,54.831,54.911,54.809,54.809,241800000.0
2008-11-14 05:30:00,54.819,55.013,54.812,55.005,209000000.0
2008-11-14 05:45:00,55.014,55.014,54.87,54.985,214400000.0
2008-11-14 06:00:00,54.971,54.987,54.889,54.957,205800000.0
2008-11-14 06:15:00,54.973,54.982,54.735,54.855,194000000.0
2008-11-14 06:30:00,54.864,54.884,54.656,54.66,234600000.0
2008-11-14 06:45:00,54.653,54.74,54.549,54.718,191600000.0
2008-11-14 07:00:00,54.722,54.813,54.714,54.746,224200000.0
2008-11-14 07:15:00,54.71,54.774,54.691,54.735,203200000.0
2008-11-14 07:30:00,54.715,54.718,54.555,54.555,250200000.0
2008-11-14 07:45:00,54.553,54.67,54.489,54.662,255400000.0
2008-11-14 08:00:00,54.664,54.802,54.551,54.558,218600000.0
2008-11-14 08:15:00,54.516,54.627,54.442,54.627,192000000.0
2008-11-14 08:30:00,54.645,54.8,54.612,54.617,289600000.0
2008-11-14 08:45:00,54.566,54.663,54.525,54.602,344400000.0
2008-11-14 09:00:00,54.605,54.66,54.531,54.641,339600000.0
2008-11-14 09:15:00,54.634,54.946,54.613,54.805,739200000.0
2008-11-14 09:30:00,54.814,54.85,54.635,54.642,532000000.0
2008-11-14 09:45:00,54.622,54.64,54.352,54.352,440200000.0
2008-11-14 10:00:00,54.322,54.467,54.23,54.287,612600000.0
2008-11-14 10:15:00,54.275,54.465,54.243,54.338,551600000.0
2008-11-14 10:30:00,54.335,54.463,54.33,54.455,394800000.0
2008-11-14 10:45:00,54.447,54.447,54.312,54.321,626600000.0
2008-11-14 11:00:00,54.308,54.312,54.133,54.229,571200000.0
2008-11-14 11:15:00,54.244,54.364,54.237,54.3,588200000.0
2008-11-14 11:30:00,54.292,54.392,54.289,54.382,441000000.0
2008-11-14 11:45:00,54.39,54.492,54.349,54.452,600000000.0
2008-11-14 12:00:00,54.452,54.501,54.43,54.46,385800000.0
2008-11-14 12:15:00,54.457,54.551,54.394,54.438,608800000.0
2008-11-14 12:30:00,54.527,54.651,54.452,54.532,459000000.0
2008-11-14 12:45:00,54.528,54.55,54.432,54.486,359400000.0
2008-11-14 13:00:00,54.48,54.486,54.236,54.331,258800000.0
2008-11-14 13:15:00,54.324,54.344,54.061,54.098,366800000.0
2008-11-14 13:30:00,54.108,54.149,54.019,54.105,324600000.0
2008-11-14 13:45:00,54.093,54.363,54.081,54.357,371800000.0
2008-11-14 14:00:00,54.366,54.393,54.1,54.184,283400000.0
2008-11-14 14:15:00,54.174,54.174,53.678,53.938,310600000.0
2008-11-14 14:30:00,53.928,54.037,53.85,54.037,210600000.0
2008-11-14 14:45:00,54.036,54.183,53.734,53.737,205600000.0
2008-11-14 15:00:00,53.72,53.722,53.616,53.677,200800000.0
2008-11-14 15:15:00,53.678,53.693,53.408,53.492,211000000.0
2008-11-14 15:30:00,53.435,53.846,53.426,53.737,209600000.0
2008-11-14 15:45:00,53.734,54.12,53.727,54.094,192200000.0
2008-11-14 16:00:00,54.051,54.052,53.772,53.776,200400000.0
2008-11-14 16:15:00,53.769,53.927,53.702,53.927,185400000.0
2008-11-14 16:30:00,53.93,54.52,53.904,54.507,198400000.0
2008-11-14 16:45:00,54.555,54.978,54.525,54.679,213600000.0
2008-11-14 17:00:00,54.643,54.983,54.188,54.444,197800000.0
2008-11-14 17:15:00,54.398,54.548,54.266,54.432,186600000.0
2008-11-14 17:30:00,54.464,54.464,54.094,54.167,178000000.0
2008-11-14 17:45:00,54.145,54.278,54.074,54.278,186000000.0
2008-11-14 18:00:00,54.31,54.344,54.108,54.344,210600000.0
2008-11-14 18:15:00,54.374,54.551,54.304,54.356,192000000.0
2008-11-14 18:30:00,54.292,54.535,54.268,54.457,192400000.0
2008-11-14 18:45:00,54.453,54.491,54.218,54.295,194000000.0
2008-11-14 19:00:00,54.285,54.285,54.017,54.163,205600000.0
2008-11-14 19:15:00,54.182,54.259,53.877,54.069,214800000.0
2008-11-14 19:30:00,54.088,54.232,54.088,54.113,198000000.0
2008-11-14 19:45:00,54.108,54.162,53.865,54.017,194000000.0
2008-11-14 20:00:00,53.998,54.017,53.789,53.789,203000000.0
2008-11-14 20:15:00,53.748,54.154,53.685,54.11,193600000.0
2008-11-14 20:30:00,54.106,54.231,54.071,54.136,211000000.0
2008-11-14 20:45:00,54.121,54.36,53.994,54.219,187600000.0
2008-11-14 21:00:00,54.197,54.447,54.172,54.266,203600000.0
2008-11-14 21:15:00,54.27,54.837,54.269,54.769,203200000.0
2008-11-14 21:30:00,54.723,54.814,54.41,54.809,206200000.0
2008-11-14 21:45:00,54.834,55.019,54.807,55.006,210000000.0
2008-11-14 22:00:00,55.007,55.042,54.802,54.882,201000000.0
2008-11-14 22:15:00,54.928,55.055,54.812,54.846,194000000.0
2008-11-14 22:30:00,54.841,54.849,54.546,54.574,199200000.0
2008-11-14 22:45:00,54.598,54.767,54.214,54.217,192000000.0
2008-11-14 23:00:00,54.124,54.124,53.491,53.632,205400000.0
2008-11-14 23:15:00,53.648,53.648,53.481,53.625,197200000.0
2008-11-14 23:30:00,53.636,53.812,53.636,53.731,198800000.0
2008-11-14 23:45:00,53.74,53.789,53.611,53.659,199600000.0
2008-11-17 00:00:00,52.336,53.561,52.336,52.699,186600000.0
2008-11-17 00:15:00,52.73,53.698,52.73,53.606,192800000.0
2008-11-17 00:30:00,53.534,53.534,53.231,53.245,191200000.0
2008-11-17 00:45:00,53.242,53.245,52.756,52.79,204400000.0
2008-11-17 01:00:00,52.79,53.056,52.744,53.056,178400000.0
2008-11-17 01:15:00,53.085,53.169,52.889,52.902,199400000.0
2008-11-17 01:30:00,52.912,53.015,52.655,52.665,193000000.0
2008-11-17 01:45:00,52.69,52.758,52.568,52.737,210000000.0
2008-11-17 02:00:00,52.741,52.984,52.697,52.749,211600000.0
2008-11-17 02:15:00,52.744,52.919,52.699,52.895,194400000.0
2008-11-17 02:30:00,52.9,52.925,52.735,52.915,200400000.0
2008-11-17 02:45:00,52.948,53.277,52.911,53.221,178600000.0
2008-11-17 03:00:00,53.206,53.206,53.068,53.109,206400000.0
2008-11-17 03:15:00,53.128,53.302,53.128,53.283,189800000.0
2008-11-17 03:30:00,53.297,53.523,53.262,53.519,194400000.0
2008-11-17 03:45:00,53.526,53.585,53.437,53.585,187200000.0
2008-11-17 04:00:00,53.601,53.671,53.413,53.535,198400000.0
2008-11-17 04:15:00,53.566,53.614,53.486,53.55,201200000.0
2008-11-17 04:30:00,53.54,53.544,53.386,53.446,198200000.0
2008-11-17 04:45:00,53.437,53.489,53.406,53.417,204600000.0
2008-11-17 05:00:00,53.436,53.575,53.405,53.575,181800000.0
2008-11-17 05:15:00,53.56,53.808,53.538,53.808,200000000.0
2008-11-17 05:30:00,53.81,53.817,53.743,53.817,195400000.0
2008-11-17 05:45:00,53.824,53.943,53.751,53.889,201600000.0
2008-11-17 06:00:00,53.87,53.974,53.869,53.908,205600000.0
2008-11-17 06:15:00,53.904,53.927,53.679,53.697,206600000.0
2008-11-17 06:30:00,53.697,53.831,53.697,53.757,191800000.0
2008-11-17 06:45:00,53.741,53.825,53.714,53.753,204600000.0
2008-11-17 07:00:00,53.775,53.81,53.686,53.805,187600000.0
2008-11-17 07:15:00,53.786,53.786,53.594,53.693,211000000.0
2008-11-17 07:30:00,53.688,53.722,53.473,53.567,194800000.0
2008-11-17 07:45:00,53.569,53.653,53.414,53.428,203200000.0
2008-11-17 08:00:00,53.44,53.573,53.422,53.55,195200000.0
2008-11-17 08:15:00,53.55,53.799,53.528,53.734,197200000.0
2008-11-17 08:30:00,53.712,53.727,53.628,53.628,214200000.0
2008-11-17 08:45:00,53.626,53.733,53.47,53.733,206200000.0
2008-11-17 09:00:00,53.758,54.128,53.758,54.018,196000000.0
2008-11-17 09:15:00,54.011,54.019,53.902,53.93,192000000.0
2008-11-17 09:30:00,53.944,54.012,53.653,53.696,191400000.0
2008-11-17 09:45:00,53.715,53.999,53.598,53.92,210600000.0
2008-11-17 10:00:00,53.959,53.984,53.808,53.909,186200000.0
2008-11-17 10:15:00,53.916,54.097,53.916,54.093,178000000.0
2008-11-17 10:30:00,54.075,54.174,53.988,54.155,186400000.0
2008-11-17 10:45:00,54.162,54.371,54.139,54.356,198400000.0
2008-11-17 11:00:00,54.356,54.527,54.322,54.492,208400000.0
2008-11-17 11:15:00,54.458,54.487,54.371,54.472,197600000.0
2008-11-17 11:30:00,54.473,54.51,54.199,54.307,186600000.0
2008-11-17 11:45:00,54.318,54.334,54.128,54.128,201600000.0
2008-11-17 12:00:00,54.141,54.225,54.071,54.09,191400000.0
2008-11-17 12:15:00,54.093,54.145,54.011,54.097,208800000.0
2008-11-17 12:30:00,54.094,54.145,53.995,54.107,210600000.0
2008-11-17 12:45:00,54.112,54.12,54.019,54.019,202000000.0
2008-11-17 13:00:00,54.037,54.078,53.785,53.795,205800000.0
2008-11-17 13:15:00,53.801,53.877,53.47,53.549,211600000.0
2008-11-17 13:30:00,53.545,53.666,53.545,53.607,310800000.0
2008-11-17 13:45:00,53.624,53.624,53.474,53.514,282600000.0
2008-11-17 14:00:00,53.491,53.736,53.491,53.736,372400000.0
2008-11-17 14:15:00,53.744,53.939,53.744,53.829,326800000.0
2008-11-17 14:30:00,53.816,53.816,53.666,53.71,367800000.0
2008-11-17 14:45:00,53.716,53.724,53.586,53.63,259600000.0
2008-11-17 15:00:00,53.626,53.652,53.533,53.604,360000000.0
2008-11-17 15:15:00,53.605,53.762,53.546,53.626,459400000.0
2008-11-17 15:30:00,53.541,53.658,53.449,53.449,609400000.0
2008-11-17 15:45:00,53.46,53.507,53.317,53.428,383600000.0
2008-11-17 16:00:00,53.429,53.811,53.409,53.811,602600000.0
2008-11-17 16:15:00,53.824,53.989,53.733,53.846,441000000.0
2008-11-17 16:30:00,53.82,54.02,53.68,53.814,592600000.0
2008-11-17 16:45:00,53.805,53.921,53.641,53.839,574000000.0
2008-11-17 17:00:00,53.828,53.858,53.71,53.744,625200000.0
2008-11-17 17:15:00,53.737,53.737,53.516,53.584,393800000.0
2008-11-17 17:30:00,53.581,53.636,53.458,53.526,552600000.0
2008-11-17 17:45:00,53.538,53.59,53.418,53.473,611800000.0
2008-11-17 18:00:00,53.448,53.907,53.446,53.717,438200000.0
2008-11-17 18:15:00,53.718,53.844,53.709,53.746,528800000.0
2008-11-17 18:30:00,53.725,54.022,53.714,53.773,739400000.0
2008-11-17 18:45:00,53.811,54.312,53.809,54.278,340600000.0
2008-11-17 19:00:00,54.267,54.314,54.026,54.31,346000000.0
2008-11-17 19:15:00,54.344,54.416,54.126,54.214,288800000.0
2008-11-17 19:30:00,54.25,54.391,54.075,54.13,191400000.0
2008-11-17 19:45:00,54.145,54.217,54.064,54.126,217400000.0
2008-11-17 20:00:00,54.093,54.093,53.98,54.039,256400000.0
2008-11-17 20:15:00,54.027,54.18,53.989,54.138,249400000.0
2008-11-17 20:30:00,54.145,54.189,54.009,54.029,200800000.0
2008-11-17 20:45:00,54.041,54.195,54.038,54.194,224600000.0
2008-11-17 21:00:00,54.192,54.205,54.106,54.198,184200000.0
2008-11-17 21:15:00,54.209,54.264,54.081,54.092,233800000.0
2008-11-17 21:30:00,54.117,54.211,53.914,54.209,195200000.0
2008-11-17 21:45:00,54.2,54.202,54.009,54.009,205800000.0
2008-11-17 22:00:00,53.991,54.021,53.926,54.002,214600000.0
2008-11-17 22:15:00,54.007,54.083,53.884,53.942,209000000.0
2008-11-17 22:30:00,53.942,53.951,53.625,53.788,242600000.0
2008-11-17 22:45:00,53.759,53.795,53.365,53.365,203600000.0
2008-11-17 23:00:00,53.36,53.366,53.029,53.111,226600000.0
2008-11-17 23:15:00,53.094,53.099,52.949,53.001,199400000.0
2008-11-17 23:30:00,53.009,53.111,53.009,53.088,237000000.0
2008-11-17 23:45:00,53.098,53.193,52.966,53.044,204400000.0
2008-11-18 00:00:00,53.032,53.189,53.013,53.134,194000000.0
2008-11-18 00:15:00,53.128,53.128,52.996,53.016,247200000.0
2008-11-18 00:30:00,53.01,53.139,52.967,53.099,226600000.0
2008-11-18 00:45:00,53.095,53.105,52.808,52.853,220200000.0
2008-11-18 01:00:00,52.814,53.052,52.806,53.031,201800000.0
2008-11-18 01:15:00,53.018,53.15,53.007,53.105,220600000.0
2008-11-18 01:30:00,53.098,53.106,52.95,53.09,209000000.0
2008-11-18 01:45:00,53.119,53.175,53.09,53.109,213800000.0
2008-11-18 02:00:00,53.099,53.303,53.076,53.265,211200000.0
2008-11-18 02:15:00,53.28,53.366,53.162,53.22,193600000.0
2008-11-18 02:30:00,53.217,53.217,52.951,53.089,200800000.0
2008-11-18 02:45:00,53.09,53.095,52.914,53.03,178600000.0
2008-11-18 03:00:00,53.015,53.133,52.866,53.131,205800000.0
2008-11-18 03:15:00,53.118,53.215,53.102,53.183,188000000.0
2008-11-18 03:30:00,53.192,53.25,53.102,53.189,192400000.0
2008-11-18 03:45:00,53.161,53.279,53.125,53.162,187000000.0
2008-11-18 04:00:00,53.164,53.281,53.156,53.162,198800000.0
2008-11-18 04:15:00,53.168,53.17,53.087,53.087,198600000.0
2008-11-18 04:30:00,53.075,53.146,53.045,53.133,198000000.0
2008-11-18 04:45:00,53.121,53.232,53.114,53.184,204800000.0
2008-11-18 05:00:00,53.191,53.237,53.17,53.228,184400000.0
2008-11-18 05:15:00,53.231,53.312,53.197,53.273,198800000.0
2008-11-18 05:30:00,53.254,53.306,53.151,53.151,195200000.0
2008-11-18 05:45:00,53.142,53.189,53.093,53.114,202000000.0
2008-11-18 06:00:00,53.096,53.206,53.086,53.166,209600000.0
2008-11-18 06:15:00,53.158,53.198,53.143,53.181,205800000.0
2008-11-18 06:30:00,53.175,53.213,53.148,53.201,190800000.0
2008-11-18 06:45:00,53.186,53.205,53.155,53.185,202600000.0
2008-11-18 07:00:00,53.169,53.216,53.108,53.183,187600000.0
2008-11-18 07:15:00,53.183,53.193,53.14,53.18,211600000.0
2008-11-18 07:30:00,53.171,53.191,53.148,53.191,193400000.0
2008-11-18 07:45:00,53.19,53.199,53.119,53.199,203200000.0
2008-11-18 08:00:00,53.192,53.192,52.99,53.01,194400000.0
2008-11-18 08:15:00,53.016,53.031,52.94,53.031,198400000.0
2008-11-18 08:30:00,53.029,53.031,52.946,52.96,215200000.0
2008-11-18 08:45:00,52.966,52.998,52.876,52.909,206200000.0
2008-11-18 09:00:00,52.903,52.96,52.809,52.92,195600000.0
2008-11-18 09:15:00,52.92,53.04,52.895,53.0,191400000.0
2008-11-18 09:30:00,53.054,53.118,53.032,53.076,190600000.0
2008-11-18 09:45:00,53.092,53.303,53.064,53.303,210600000.0
2008-11-18 10:00:00,53.323,53.369,53.24,53.298,186000000.0
2008-11-18 10:15:00,53.291,53.298,53.101,53.135,178000000.0
2008-11-18 10:30:00,53.121,53.154,52.953,52.984,187000000.0
2008-11-18 10:45:00,52.991,53.038,52.755,52.815,197200000.0
2008-11-18 11:00:00,52.82,52.828,52.647,52.802,210000000.0
2008-11-18 11:15:00,52.79,52.855,52.77,52.816,198200000.0
2008-11-18 11:30:00,52.813,53.043,52.812,52.863,194600000.0
2008-11-18 11:45:00,52.874,52.971,52.814,52.879,201600000.0
2008-11-18 12:00:00,52.873,52.989,52.818,52.961,191800000.0
2008-11-18 12:15:00,52.962,53.09,52.917,53.021,209600000.0
2008-11-18 12:30:00,53.001,53.001,52.826,52.915,211600000.0
2008-11-18 12:45:00,52.907,52.954,52.881,52.898,201000000.0
2008-11-18 13:00:00,52.893,53.095,52.891,52.978,207200000.0
2008-11-18 13:15:00,52.998,53.114,52.862,52.959,210600000.0
2008-11-18 13:30:00,52.964,52.973,52.795,52.827,309400000.0
2008-11-18 13:45:00,52.82,52.88,52.714,52.828,283800000.0
2008-11-18 14:00:00,52.822,52.868,52.773,52.861,373800000.0
2008-11-18 14:15:00,52.861,52.884,52.806,52.808,326200000.0
2008-11-18 14:30:00,52.807,52.824,52.74,52.741,369200000.0
2008-11-18 14:45:00,52.753,52.949,52.751,52.915,264800000.0
2008-11-18 15:00:00,52.91,53.113,52.874,53.044,359800000.0
2008-11-18 15:15:00,53.034,53.05,52.858,52.948,458400000.0
2008-11-18 15:30:00,52.828,53.413,52.787,53.4,608800000.0
2008-11-18 15:45:00,53.375,53.375,53.052,53.079,385800000.0
2008-11-18 16:00:00,53.081,53.19,53.012,53.114,600400000.0
2008-11-18 16:15:00,53.126,53.455,53.126,53.262,442200000.0
2008-11-18 16:30:00,53.257,53.503,53.188,53.321,593200000.0
2008-11-18 16:45:00,53.311,53.402,53.208,53.251,572000000.0
2008-11-18 17:00:00,53.237,53.278,53.071,53.19,625600000.0
2008-11-18 17:15:00,53.193,53.542,53.183,53.54,394000000.0
2008-11-18 17:30:00,53.532,53.617,53.333,53.502,550000000.0
2008-11-18 17:45:00,53.495,53.786,53.471,53.685,614600000.0
2008-11-18 18:00:00,53.657,53.808,53.584,53.789,438600000.0
2008-11-18 18:15:00,53.807,53.841,53.674,53.755,530600000.0
2008-11-18 18:30:00,53.743,53.888,53.705,53.844,739800000.0
2008-11-18 18:45:00,53.869,53.991,53.835,53.967,342200000.0
2008-11-18 19:00:00,53.94,53.952,53.71,53.719,345000000.0
2008-11-18 19:15:00,53.741,53.802,53.455,53.602,289600000.0
2008-11-18 19:30:00,53.562,53.646,53.506,53.59,193400000.0
2008-11-18 19:45:00,53.556,53.589,53.425,53.517,220000000.0
2008-11-18 20:00:00,53.485,53.485,53.033,53.056,255800000.0
2008-11-18 20:15:00,53.035,53.29,52.951,53.237,256800000.0
2008-11-18 20:30:00,53.25,53.25,52.985,53.018,202800000.0
2008-11-18 20:45:00,53.019,53.025,52.871,53.014,223800000.0
2008-11-18 21:00:00,52.996,53.026,52.783,52.933,193400000.0
2008-11-18 21:15:00,52.949,52.992,52.846,52.94,235000000.0
2008-11-18 21:30:00,52.945,52.948,52.829,52.897,201600000.0
2008-11-18 21:45:00,52.877,52.877,52.614,52.682,207200000.0
2008-11-18 22:00:00,52.679,53.053,52.67,52.946,214800000.0
2008-11-18 22:15:00,52.933,53.092,52.86,52.941,201600000.0
2008-11-18 22:30:00,52.937,53.215,52.867,53.144,242600000.0
2008-11-18 22:45:00,53.152,53.355,53.152,53.294,203600000.0
2008-11-18 23:00:00,53.293,53.636,53.282,53.618,227200000.0
2008-11-18 23:15:00,53.629,53.653,53.543,53.572,190400000.0
2008-11-18 23:30:00,53.566,53.573,53.489,53.525,236400000.0
2008-11-18 23:45:00,53.54,53.592,53.462,53.547,203600000.0
2008-11-19 00:00:00,53.555,53.607,53.407,53.604,193800000.0
2008-11-19 00:15:00,53.603,53.661,53.511,53.511,247400000.0
2008-11-19 00:30:00,53.497,53.55,53.32,53.545,227600000.0
2008-11-19 00:45:00,53.544,53.564,53.33,53.449,221000000.0
2008-11-19 01:00:00,53.44,53.466,53.323,53.339,201800000.0
2008-11-19 01:15:00,53.368,53.421,53.362,53.38,221200000.0
2008-11-19 01:30:00,53.365,53.405,53.276,53.303,210000000.0
2008-11-19 01:45:00,53.306,53.376,53.306,53.369,216400000.0
2008-11-19 02:00:00,53.366,53.366,53.281,53.285,210400000.0
2008-11-19 02:15:00,53.28,53.3,53.189,53.274,193000000.0
2008-11-19 02:30:00,53.274,53.274,53.018,53.018,200800000.0
2008-11-19 02:45:00,53.016,53.03,52.805,52.948,179200000.0
2008-11-19 03:00:00,52.934,52.964,52.769,52.769,205800000.0
2008-11-19 03:15:00,52.792,53.019,52.792,52.968,190000000.0
2008-11-19 03:30:00,52.971,53.099,52.971,53.093,193600000.0
2008-11-19 03:45:00,53.088,53.105,52.992,53.008,188000000.0
2008-11-19 04:00:00,53.002,53.062,52.997,53.049,197800000.0
2008-11-19 04:15:00,53.057,53.091,53.041,53.078,199800000.0
2008-11-19 04:30:00,53.072,53.152,53.033,53.037,198800000.0
2008-11-19 04:45:00,53.042,53.117,53.031,53.094,204800000.0
2008-11-19 05:00:00,53.114,53.145,53.007,53.145,184000000.0
2008-11-19 05:15:00,53.131,53.131,52.997,53.022,199800000.0
2008-11-19 05:30:00,53.018,53.018,52.935,52.995,197200000.0
2008-11-19 05:45:00,52.97,53.108,52.949,53.093,202000000.0
2008-11-19 06:00:00,53.078,53.13,52.985,53.077,205200000.0
2008-11-19 06:15:00,53.059,53.061,52.944,52.952,205800000.0
2008-11-19 06:30:00,52.954,53.04,52.847,53.036,189200000.0
2008-11-19 06:45:00,53.026,53.058,53.015,53.033,202200000.0
2008-11-19 07:00:00,53.035,53.044,52.891,52.944,187600000.0
2008-11-19 07:15:00,52.945,53.002,52.873,52.878,211200000.0
2008-11-19 07:30:00,52.869,53.045,52.869,53.02,193600000.0
2008-11-19 07:45:00,53.018,53.053,52.962,52.971,203400000.0
2008-11-19 08:00:00,52.973,53.053,52.953,52.996,195200000.0
2008-11-19 08:15:00,53.014,53.052,52.968,53.052,197600000.0
2008-11-19 08:30:00,53.043,53.111,53.014,53.077,215600000.0
2008-11-19 08:45:00,53.076,53.16,53.076,53.116,206400000.0
2008-11-19 09:00:00,53.118,53.139,53.06,53.125,195600000.0
2008-11-19 09:15:00,53.113,53.116,52.955,53.0,191400000.0
2008-11-19 09:30:00,53.01,53.074,52.943,53.023,191600000.0
2008-11-19 09:45:00,53.045,53.129,52.933,53.017,210600000.0
2008-11-19 10:00:00,53.02,53.107,52.983,53.104,186000000.0
2008-11-19 10:15:00,53.099,53.195,53.035,53.168,187000000.0
2008-11-19 10:30:00,53.162,53.199,53.065,53.089,188400000.0
2008-11-19 10:45:00,53.095,53.116,52.855,52.902,198600000.0
2008-11-19 11:00:00,52.89,52.976,52.869,52.961,208400000.0
2008-11-19 11:15:00,52.964,52.988,52.913,52.97,199400000.0
2008-11-19 11:30:00,52.963,52.984,52.894,52.969,185400000.0
2008-11-19 11:45:00,52.962,52.982,52.893,52.941,201600000.0
2008-11-19 12:00:00,52.946,52.984,52.846,52.848,191800000.0
2008-11-19 12:15:00,52.84,53.034,52.82,53.034,209600000.0
2008-11-19 12:30:00,53.032,53.201,52.957,53.181,211800000.0
2008-11-19 12:45:00,53.165,53.213,53.104,53.12,200600000.0
2008-11-19 13:00:00,53.124,53.205,53.111,53.188,205800000.0
2008-11-19 13:15:00,53.203,53.242,53.052,53.157,211600000.0
2008-11-19 13:30:00,53.165,53.165,53.066,53.103,312600000.0
2008-11-19 13:45:00,53.109,53.133,53.054,53.07,282600000.0
2008-11-19 14:00:00,53.101,53.177,53.045,53.114,373600000.0
2008-11-19 14:15:00,53.14,53.2,53.105,53.115,326200000.0
2008-11-19 14:30:00,53.107,53.12,53.082,53.109,368000000.0
2008-11-19 14:45:00,53.102,53.143,52.981,52.996,259600000.0
2008-11-19 15:00:00,52.993,52.998,52.922,52.97,360000000.0
2008-11-19 15:15:00,52.969,53.094,52.918,53.016,459200000.0
2008-11-19 15:30:00,52.964,53.187,52.938,53.048,610400000.0
2008-11-19 15:45:00,53.069,53.136,52.956,53.04,385000000.0
2008-11-19 16:00:00,53.046,53.366,53.033,53.335,601800000.0
2008-11-19 16:15:00,53.324,53.596,53.318,53.366,441000000.0
2008-11-19 16:30:00,53.318,53.82,53.286,53.617,594200000.0
2008-11-19 16:45:00,53.58,53.609,53.311,53.384,573600000.0
2008-11-19 17:00:00,53.379,53.781,53.368,53.781,626600000.0
2008-11-19 17:15:00,53.811,53.834,53.392,53.565,394400000.0
2008-11-19 17:30:00,53.553,53.569,53.187,53.404,551200000.0
2008-11-19 17:45:00,53.396,53.396,53.171,53.272,613400000.0
2008-11-19 18:00:00,53.272,53.565,53.272,53.519,438800000.0
2008-11-19 18:15:00,53.518,53.658,53.143,53.158,531400000.0
2008-11-19 18:30:00,53.182,53.284,53.046,53.24,743600000.0
2008-11-19 18:45:00,53.267,53.333,53.154,53.183,344200000.0
2008-11-19 19:00:00,53.17,53.221,53.036,53.105,345600000.0
2008-11-19 19:15:00,53.088,53.148,52.858,52.883,289200000.0
2008-11-19 19:30:00,52.905,53.044,52.849,53.017,192000000.0
2008-11-19 19:45:00,53.053,53.119,52.987,53.107,218000000.0
2008-11-19 20:00:00,53.099,53.245,52.972,53.035,255800000.0
2008-11-19 20:15:00,53.032,53.038,52.659,52.753,251800000.0
2008-11-19 20:30:00,52.765,52.896,52.675,52.81,203000000.0
2008-11-19 20:45:00,52.808,52.995,52.808,52.915,224200000.0
2008-11-19 21:00:00,52.888,52.936,52.564,52.9,189000000.0
2008-11-19 21:15:00,52.884,52.884,52.625,52.675,233800000.0
2008-11-19 21:30:00,52.683,52.759,52.538,52.716,195600000.0
2008-11-19 21:45:00,52.72,52.861,52.686,52.771,211000000.0
2008-11-19 22:00:00,52.778,52.834,52.696,52.804,214400000.0
2008-11-19 22:15:00,52.807,52.815,52.416,52.542,201200000.0
2008-11-19 22:30:00,52.544,52.637,52.279,52.284,242600000.0
2008-11-19 22:45:00,52.259,52.259,51.932,51.932,203000000.0
2008-11-19 23:00:00,51.98,52.054,51.836,52.005,226600000.0
2008-11-19 23:15:00,52.024,52.066,51.999,51.999,190800000.0
2008-11-19 23:30:00,51.998,51.998,51.909,51.964,236600000.0
2008-11-19 23:45:00,51.986,51.992,51.715,51.767,204000000.0
2008-11-20 00:00:00,51.747,51.945,51.679,51.939,193200000.0
2008-11-20 00:15:00,51.943,52.013,51.872,51.891,247200000.0
2008-11-20 00:30:00,51.889,51.917,51.855,51.858,226600000.0
2008-11-20 00:45:00,51.871,51.986,51.787,51.895,220200000.0
2008-11-20 01:00:00,51.903,51.96,51.848,51.915,202600000.0
2008-11-20 01:15:00,51.916,51.993,51.852,51.891,219600000.0
2008-11-20 01:30:00,51.885,51.972,51.83,51.946,208400000.0
2008-11-20 01:45:00,51.953,51.972,51.854,51.972,216400000.0
2008-11-20 02:00:00,51.983,52.054,51.85,51.915,210000000.0
2008-11-20 02:15:00,51.9,51.95,51.793,51.837,193400000.0
2008-11-20 02:30:00,51.83,51.992,51.767,51.977,199800000.0
2008-11-20 02:45:00,51.954,51.995,51.866,51.93,179600000.0
2008-11-20 03:00:00,51.927,52.001,51.92,52.001,205800000.0
2008-11-20 03:15:00,52.024,52.024,51.928,51.964,191800000.0
2008-11-20 03:30:00,51.959,51.961,51.785,51.82,194000000.0
2008-11-20 03:45:00,51.836,51.905,51.825,51.891,187400000.0
2008-11-20 04:00:00,51.882,51.888,51.789,51.789,198200000.0
2008-11-20 04:15:00,51.8,51.942,51.798,51.942,200000000.0
2008-11-20 04:30:00,51.941,51.947,51.774,51.862,198400000.0
2008-11-20 04:45:00,51.868,51.964,51.82,51.895,203600000.0
2008-11-20 05:00:00,51.902,51.911,51.764,51.833,182200000.0
2008-11-20 05:15:00,51.798,51.844,51.736,51.771,198800000.0
2008-11-20 05:30:00,51.77,51.846,51.74,51.846,195200000.0
2008-11-20 05:45:00,51.842,51.847,51.664,51.707,200800000.0
2008-11-20 06:00:00,51.693,51.707,51.573,51.603,203600000.0
2008-11-20 06:15:00,51.589,51.601,51.324,51.365,206800000.0
2008-11-20 06:30:00,51.359,51.41,51.327,51.373,197600000.0
2008-11-20 06:45:00,51.362,51.374,51.196,51.285,202600000.0
2008-11-20 07:00:00,51.286,51.343,51.197,51.274,187600000.0
2008-11-20 07:15:00,51.245,51.245,51.146,51.197,210600000.0
2008-11-20 07:30:00,51.169,51.21,51.121,51.139,194200000.0
2008-11-20 07:45:00,51.127,51.35,51.112,51.336,203200000.0
2008-11-20 08:00:00,51.36,51.385,51.279,51.324,194400000.0
2008-11-20 08:15:00,51.31,51.31,51.148,51.193,198800000.0
2008-11-20 08:30:00,51.192,51.398,51.158,51.378,214800000.0
2008-11-20 08:45:00,51.342,51.471,51.283,51.359,206000000.0
2008-11-20 09:00:00,51.346,51.366,51.24,51.324,196400000.0
2008-11-20 09:15:00,51.347,51.425,51.328,51.394,192400000.0
2008-11-20 09:30:00,51.419,51.422,51.296,51.315,191400000.0
2008-11-20 09:45:00,51.311,51.389,51.091,51.091,211200000.0
2008-11-20 10:00:00,51.07,51.133,50.698,50.796,185000000.0
2008-11-20 10:15:00,50.795,51.14,50.795,51.078,179600000.0
2008-11-20 10:30:00,51.062,51.088,50.925,51.068,186000000.0
2008-11-20 10:45:00,51.088,51.217,51.084,51.197,198600000.0
2008-11-20 11:00:00,51.225,51.289,51.135,51.213,210000000.0
2008-11-20 11:15:00,51.194,51.309,51.127,51.289,198200000.0
2008-11-20 11:30:00,51.299,51.368,51.299,51.352,190400000.0
2008-11-20 11:45:00,51.348,51.37,51.293,51.346,201400000.0
2008-11-20 12:00:00,51.348,51.362,51.25,51.275,192200000.0
2008-11-20 12:15:00,51.284,51.29,51.125,51.17,210000000.0
2008-11-20 12:30:00,51.18,51.247,51.14,51.205,211400000.0
2008-11-20 12:45:00,51.2,51.257,51.112,51.238,201600000.0
2008-11-20 13:00:00,51.24,51.347,51.237,51.242,205800000.0
2008-11-20 13:15:00,51.242,51.251,51.078,51.205,209800000.0
2008-11-20 13:30:00,51.213,51.268,51.18,51.262,310800000.0
2008-11-20 13:45:00,51.26,51.5,51.182,51.499,282800000.0
2008-11-20 14:00:00,51.502,51.819,51.407,51.661,371800000.0
2008-11-20 14:15:00,51.649,51.805,51.488,51.805,326400000.0
2008-11-20 14:30:00,51.79,51.795,51.451,51.539,368200000.0
2008-11-20 14:45:00,51.573,51.775,51.571,51.663,260600000.0
2008-11-20 15:00:00,51.642,51.642,51.49,51.598,359400000.0
2008-11-20 15:15:00,51.609,51.625,51.391,51.476,459000000.0
2008-11-20 15:30:00,51.369,51.488,51.267,51.317,607400000.0
2008-11-20 15:45:00,51.314,51.451,51.112,51.143,385800000.0
2008-11-20 16:00:00,51.142,51.176,50.918,50.951,602200000.0
2008-11-20 16:15:00,50.963,51.032,50.768,50.889,442200000.0
2008-11-20 16:30:00,50.893,51.141,50.47,50.47,593600000.0
2008-11-20 16:45:00,50.404,50.793,50.404,50.586,573400000.0
2008-11-20 17:00:00,50.576,50.631,50.197,50.242,628600000.0
2008-11-20 17:15:00,50.235,50.344,50.084,50.239,396000000.0
2008-11-20 17:30:00,50.242,50.479,50.058,50.3,551800000.0
2008-11-20 17:45:00,50.347,50.42,50.036,50.215,611400000.0
2008-11-20 18:00:00,50.182,50.521,50.127,50.45,438600000.0
2008-11-20 18:15:00,50.444,50.449,50.209,50.299,531600000.0
2008-11-20 18:30:00,50.288,50.332,50.132,50.284,741400000.0
2008-11-20 18:45:00,50.336,50.388,50.269,50.347,340600000.0
2008-11-20 19:00:00,50.352,50.352,50.059,50.22,344200000.0
2008-11-20 19:15:00,50.236,51.002,50.185,50.974,289800000.0
2008-11-20 19:30:00,50.947,51.322,50.944,51.102,192200000.0
2008-11-20 19:45:00,51.084,51.551,51.053,51.17,219600000.0
2008-11-20 20:00:00,51.131,51.131,50.907,50.971,255800000.0
2008-11-20 20:15:00,50.994,51.161,50.491,50.671,251600000.0
2008-11-20 20:30:00,50.669,50.875,50.419,50.698,202600000.0
2008-11-20 20:45:00,50.681,50.784,50.61,50.784,223400000.0
2008-11-20 21:00:00,50.781,50.814,50.535,50.563,182200000.0
2008-11-20 21:15:00,50.55,50.567,50.299,50.303,234000000.0
2008-11-20 21:30:00,50.315,50.315,50.029,50.154,196000000.0
2008-11-20 21:45:00,50.096,50.114,49.845,49.865,206800000.0
2008-11-20 22:00:00,49.875,49.997,49.818,49.874,214800000.0
2008-11-20 22:15:00,49.921,49.941,49.418,49.511,201600000.0
2008-11-20 22:30:00,49.548,49.598,48.788,48.855,244000000.0
2008-11-20 22:45:00,48.866,49.012,48.646,48.934,203600000.0
2008-11-20 23:00:00,48.969,49.121,48.946,48.982,225400000.0
2008-11-20 23:15:00,49.012,49.04,48.896,48.908,191200000.0
2008-11-20 23:30:00,48.915,48.915,48.75,48.761,237200000.0
2008-11-20 23:45:00,48.755,48.92,48.736,48.835,203600000.0
2008-11-21 00:00:00,48.823,49.024,48.77,48.938,193600000.0
2008-11-21 00:15:00,48.942,49.186,48.942,49.17,247600000.0
2008-11-21 00:30:00,49.113,49.119,48.907,49.001,227600000.0
2008-11-21 00:45:00,49.014,49.155,48.965,49.138,220000000.0
2008-11-21 01:00:00,49.117,49.307,49.061,49.25,204000000.0
2008-11-21 01:15:00,49.26,49.363,49.122,49.183,218800000.0
2008-11-21 01:30:00,49.179,49.182,48.747,48.789,209400000.0
2008-11-21 01:45:00,48.804,49.03,48.725,48.954,216400000.0
2008-11-21 02:00:00,48.945,49.41,48.92,49.27,211400000.0
2008-11-21 02:15:00,49.217,49.219,49.07,49.089,194400000.0
2008-11-21 02:30:00,49.113,49.23,49.113,49.224,200000000.0
2008-11-21 02:45:00,49.238,49.347,49.139,49.146,179000000.0
2008-11-21 03:00:00,49.125,49.325,49.089,49.315,206200000.0
2008-11-21 03:15:00,49.32,49.344,49.253,49.34,190000000.0
2008-11-21 03:30:00,49.339,49.493,49.301,49.477,193800000.0
2008-11-21 03:45:00,49.474,49.485,49.364,49.384,186400000.0
2008-11-21 04:00:00,49.404,49.477,49.394,49.446,198400000.0
2008-11-21 04:15:00,49.492,49.736,49.492,49.727,200800000.0
2008-11-21 04:30:00,49.706,49.716,49.546,49.681,198200000.0
2008-11-21 04:45:00,49.682,49.733,49.589,49.698,204800000.0
2008-11-21 05:00:00,49.691,49.802,49.67,49.802,183400000.0
2008-11-21 05:15:00,49.823,49.882,49.643,49.681,199400000.0
2008-11-21 05:30:00,49.698,49.719,49.632,49.656,195800000.0
2008-11-21 05:45:00,49.653,49.901,49.597,49.901,202000000.0
2008-11-21 06:00:00,49.902,49.976,49.786,49.976,205200000.0
2008-11-21 06:15:00,49.978,50.368,49.978,50.297,206800000.0
2008-11-21 06:30:00,50.294,50.321,50.064,50.101,191200000.0
2008-11-21 06:45:00,50.089,50.106,49.888,49.98,203200000.0
2008-11-21 07:00:00,49.975,50.086,49.878,49.98,187200000.0
2008-11-21 07:15:00,49.962,50.088,49.954,50.035,211200000.0
2008-11-21 07:30:00,50.076,50.469,50.075,50.469,193000000.0
2008-11-21 07:45:00,50.475,50.604,50.376,50.424,203200000.0
2008-11-21 08:00:00,50.393,50.393,50.29,50.341,195000000.0
2008-11-21 08:15:00,50.319,50.574,50.262,50.551,198200000.0
2008-11-21 08:30:00,50.534,50.639,50.497,50.628,213600000.0
2008-11-21 08:45:00,50.631,50.635,50.485,50.549,205600000.0
2008-11-21 09:00:00,50.493,50.564,50.47,50.564,196200000.0
2008-11-21 09:15:00,50.566,50.636,50.515,50.584,191400000.0
2008-11-21 09:30:00,50.628,50.64,50.394,50.408,191400000.0
2008-11-21 09:45:00,50.424,50.703,50.364,50.672,212400000.0
2008-11-21 10:00:00,50.666,50.68,50.535,50.589,184400000.0
2008-11-21 10:15:00,50.594,50.699,50.594,50.699,178600000.0
2008-11-21 10:30:00,50.672,50.771,50.618,50.618,187600000.0
2008-11-21 10:45:00,50.615,50.634,50.522,50.628,199200000.0
2008-11-21 11:00:00,50.652,50.665,50.506,50.612,208800000.0
2008-11-21 11:15:00,50.588,50.701,50.587,50.682,198600000.0
2008-11-21 11:30:00,50.679,50.876,50.672,50.876,186600000.0
2008-11-21 11:45:00,50.883,50.888,50.792,50.793,201400000.0
2008-11-21 12:00:00,50.805,50.96,50.805,50.852,191400000.0
2008-11-21 12:15:00,50.882,50.909,50.668,50.76,208600000.0
2008-11-21 12:30:00,50.751,50.762,50.586,50.715,211200000.0
2008-11-21 12:45:00,50.717,50.753,50.563,50.572,201600000.0
2008-11-21 13:00:00,50.582,50.679,50.548,50.548,206400000.0
2008-11-21 13:15:00,50.558,50.65,50.469,50.566,212000000.0
2008-11-21 13:30:00,50.526,50.526,50.174,50.206,310800000.0
2008-11-21 13:45:00,50.21,50.255,50.145,50.212,283600000.0
2008-11-21 14:00:00,50.205,50.215,50.033,50.033,373800000.0
2008-11-21 14:15:00,50.037,50.096,49.799,49.8,326600000.0
2008-11-21 14:30:00,49.793,50.077,49.701,50.053,368200000.0
2008-11-21 14:45:00,50.051,50.104,50.007,50.03,261000000.0
2008-11-21 15:00:00,49.996,50.055,49.898,49.974,360200000.0
2008-11-21 15:15:00,49.95,50.097,49.819,50.0,460800000.0
2008-11-21 15:30:00,49.934,50.339,49.934,50.208,609200000.0
2008-11-21 15:45:00,50.217,50.268,50.076,50.097,385000000.0
2008-11-21 16:00:00,50.101,50.142,49.938,50.025,600400000.0
2008-11-21 16:15:00,50.009,50.085,49.904,50.079,440600000.0
2008-11-21 16:30:00,50.072,50.214,49.855,50.037,593000000.0
2008-11-21 16:45:00,50.062,50.17,49.742,49.8,573800000.0
2008-11-21 17:00:00,49.834,50.033,49.741,49.897,626800000.0
2008-11-21 17:15:00,49.897,49.985,49.782,49.961,395400000.0
2008-11-21 17:30:00,49.983,50.216,49.963,50.077,552000000.0
2008-11-21 17:45:00,50.059,50.399,49.776,49.776,612000000.0
2008-11-21 18:00:00,49.811,50.044,49.64,50.014,438200000.0
2008-11-21 18:15:00,50.017,50.494,50.008,50.245,531800000.0
2008-11-21 18:30:00,50.232,50.45,50.001,50.359,738600000.0
2008-11-21 18:45:00,50.33,50.546,50.293,50.546,343000000.0
2008-11-21 19:00:00,50.618,50.731,50.325,50.663,345000000.0
2008-11-21 19:15:00,50.668,50.895,50.668,50.839,289800000.0
2008-11-21 19:30:00,50.833,50.906,50.759,50.769,192400000.0
2008-11-21 19:45:00,50.783,50.836,50.729,50.77,219200000.0
2008-11-21 20:00:00,50.773,50.776,50.377,50.599,255600000.0
2008-11-21 20:15:00,50.609,50.628,50.184,50.318,252000000.0
2008-11-21 20:30:00,50.325,50.452,50.223,50.416,202000000.0
2008-11-21 20:45:00,50.421,50.494,50.307,50.311,223400000.0
2008-11-21 21:00:00,50.295,50.379,50.282,50.332,197200000.0
2008-11-21 21:15:00,50.291,50.546,50.269,50.514,236000000.0
2008-11-21 21:30:00,50.505,50.505,50.092,50.212,204000000.0
2008-11-21 21:45:00,50.257,50.387,50.249,50.253,206800000.0
2008-11-21 22:00:00,50.271,51.012,50.271,51.012,213800000.0
2008-11-21 22:15:00,51.004,51.004,50.808,50.981,210000000.0
2008-11-21 22:30:00,50.977,51.27,50.956,51.107,241400000.0
2008-11-21 22:45:00,51.097,51.333,51.023,51.332,203000000.0
2008-11-21 23:00:00,51.333,51.408,51.26,51.261,228400000.0
2008-11-21 23:15:00,51.303,51.453,51.296,51.443,190400000.0
2008-11-21 23:30:00,51.446,51.519,51.31,51.31,237600000.0
2008-11-21 23:45:00,51.297,51.506,51.252,51.335,202000000.0
2008-11-24 00:00:00,51.267,51.62,51.266,51.552,193000000.0
2008-11-24 00:15:00,51.543,51.58,51.454,51.529,247400000.0
2008-11-24 00:30:00,51.544,51.597,51.445,51.541,227200000.0
2008-11-24 00:45:00,51.536,51.62,51.513,51.619,221000000.0
2008-11-24 01:00:00,51.619,51.666,51.29,51.572,205200000.0
2008-11-24 01:15:00,51.569,51.699,51.49,51.686,220200000.0
2008-11-24 01:30:00,51.683,51.755,51.577,51.655,210000000.0
2008-11-24 01:45:00,51.655,51.655,51.595,51.617,216400000.0
2008-11-24 02:00:00,51.58,51.58,50.952,51.089,210600000.0
2008-11-24 02:15:00,51.095,51.122,50.772,50.772,193600000.0
2008-11-24 02:30:00,50.699,50.832,50.699,50.766,199400000.0
2008-11-24 02:45:00,50.735,50.741,50.441,50.468,177400000.0
2008-11-24 03:00:00,50.454,50.48,50.228,50.233,204600000.0
2008-11-24 03:15:00,50.227,50.448,50.186,50.38,190800000.0
2008-11-24 03:30:00,50.383,50.46,50.343,50.367,193000000.0
2008-11-24 03:45:00,50.315,50.397,50.315,50.332,186600000.0
2008-11-24 04:00:00,50.323,50.381,50.242,50.275,198800000.0
2008-11-24 04:15:00,50.285,50.441,50.282,50.322,198800000.0
2008-11-24 04:30:00,50.38,50.742,50.351,50.491,198800000.0
2008-11-24 04:45:00,50.463,50.766,50.443,50.648,205000000.0
2008-11-24 05:00:00,50.652,50.652,50.53,50.531,188800000.0
2008-11-24 05:15:00,50.456,50.456,50.207,50.32,200200000.0
2008-11-24 05:30:00,50.324,50.8,50.324,50.476,195000000.0
2008-11-24 05:45:00,50.48,50.644,50.48,50.631,201600000.0
2008-11-24 06:00:00,50.622,50.632,50.495,50.586,204200000.0
2008-11-24 06:15:00,50.588,50.668,50.582,50.631,207200000.0
2008-11-24 06:30:00,50.642,50.965,50.627,50.926,195200000.0
2008-11-24 06:45:00,50.903,51.016,50.847,50.862,203600000.0
2008-11-24 07:00:00,50.864,50.881,50.787,50.82,187000000.0
2008-11-24 07:15:00,50.735,50.891,50.735,50.886,211000000.0
2008-11-24 07:30:00,50.885,50.928,50.765,50.844,194400000.0
2008-11-24 07:45:00,50.847,50.849,50.57,50.722,204000000.0
2008-11-24 08:00:00,50.729,50.77,50.66,50.747,195600000.0
2008-11-24 08:15:00,50.742,50.861,50.674,50.781,198400000.0
2008-11-24 08:30:00,50.774,50.821,50.693,50.815,213800000.0
2008-11-24 08:45:00,50.825,50.951,50.81,50.87,206400000.0
2008-11-24 09:00:00,50.837,50.921,50.774,50.803,194000000.0
2008-11-24 09:15:00,50.801,50.814,50.565,50.616,192200000.0
2008-11-24 09:30:00,50.604,50.726,50.56,50.643,190800000.0
2008-11-24 09:45:00,50.667,50.689,50.272,50.333,211600000.0
2008-11-24 10:00:00,50.362,50.452,50.288,50.382,186200000.0
2008-11-24 10:15:00,50.393,50.569,50.393,50.423,179600000.0
2008-11-24 10:30:00,50.412,50.454,50.333,50.379,188000000.0
2008-11-24 10:45:00,50.384,50.529,50.341,50.422,198400000.0
2008-11-24 11:00:00,50.42,50.583,50.384,50.583,209200000.0
2008-11-24 11:15:00,50.587,50.774,50.572,50.77,198200000.0
2008-11-24 11:30:00,50.759,50.866,50.748,50.795,187200000.0
2008-11-24 11:45:00,50.804,50.931,50.71,50.816,201600000.0
2008-11-24 12:00:00,50.839,50.89,50.803,50.886,191200000.0
2008-11-24 12:15:00,50.891,51.01,50.85,50.896,208800000.0
2008-11-24 12:30:00,50.89,50.919,50.757,50.889,210800000.0
2008-11-24 12:45:00,50.891,50.917,50.832,50.838,203200000.0
2008-11-24 13:00:00,50.831,50.976,50.827,50.951,205200000.0
2008-11-24 13:15:00,50.986,51.213,50.961,51.191,211800000.0
2008-11-24 13:30:00,51.204,51.231,51.167,51.199,310800000.0
2008-11-24 13:45:00,51.198,51.324,51.161,51.324,283600000.0
2008-11-24 14:00:00,51.332,51.479,51.29,51.452,373400000.0
2008-11-24 14:15:00,51.46,51.462,51.322,51.326,326600000.0
2008-11-24 14:30:00,51.328,51.663,51.328,51.663,368200000.0
2008-11-24 14:45:00,51.721,51.751,51.613,51.67,263800000.0
2008-11-24 15:00:00,51.691,51.872,51.659,51.814,360000000.0
2008-11-24 15:15:00,51.825,51.874,51.66,51.756,458800000.0
2008-11-24 15:30:00,51.686,51.784,51.465,51.483,609200000.0
2008-11-24 15:45:00,51.484,51.502,51.385,51.47,385600000.0
2008-11-24 16:00:00,51.463,51.639,51.286,51.576,602000000.0
2008-11-24 16:15:00,51.572,51.671,51.572,51.669,442000000.0
2008-11-24 16:30:00,51.663,51.7,51.489,51.577,591800000.0
2008-11-24 16:45:00,51.583,51.699,51.546,51.699,573000000.0
2008-11-24 17:00:00,51.722,51.942,51.722,51.899,627000000.0
2008-11-24 17:15:00,51.911,52.246,51.881,52.226,396000000.0
2008-11-24 17:30:00,52.242,52.472,52.2,52.46,551000000.0
2008-11-24 17:45:00,52.454,52.682,52.302,52.682,610800000.0
2008-11-24 18:00:00,52.698,52.706,52.547,52.623,438800000.0
2008-11-24 18:15:00,52.625,52.731,52.574,52.722,530000000.0
2008-11-24 18:30:00,52.706,52.735,52.62,52.684,741000000.0
2008-11-24 18:45:00,52.692,52.86,52.656,52.86,342800000.0
2008-11-24 19:00:00,52.844,52.858,52.602,52.641,345600000.0
2008-11-24 19:15:00,52.635,52.652,52.188,52.197,288800000.0
2008-11-24 19:30:00,52.2,52.438,52.2,52.316,193200000.0
2008-11-24 19:45:00,52.329,52.58,52.311,52.487,220000000.0
2008-11-24 20:00:00,52.495,52.669,52.362,52.43,256800000.0
2008-11-24 20:15:00,52.437,52.652,52.355,52.652,251800000.0
2008-11-24 20:30:00,52.687,52.823,52.674,52.675,202400000.0
2008-11-24 20:45:00,52.673,52.755,52.6,52.751,222800000.0
2008-11-24 21:00:00,52.774,52.843,52.402,52.402,183400000.0
2008-11-24 21:15:00,52.423,52.724,52.413,52.602,234600000.0
2008-11-24 21:30:00,52.61,52.723,52.575,52.581,193800000.0
2008-11-24 21:45:00,52.592,52.618,52.539,52.591,212600000.0
2008-11-24 22:00:00,52.589,52.746,52.574,52.727,214200000.0
2008-11-24 22:15:00,52.724,53.006,52.66,52.991,201600000.0
2008-11-24 22:30:00,52.999,53.088,52.871,53.084,242600000.0
2008-11-24 22:45:00,53.061,53.075,52.876,52.977,203200000.0
2008-11-24 23:00:00,52.985,53.045,52.93,53.031,227000000.0
2008-11-24 23:15:00,53.023,53.162,53.016,53.135,190800000.0
2008-11-24 23:30:00,53.138,53.149,53.071,53.113,238000000.0
2008-11-24 23:45:00,53.107,53.41,53.062,53.41,202600000.0
2008-11-25 00:00:00,53.418,53.49,53.397,53.41,196000000.0
2008-11-25 00:15:00,53.399,53.488,53.293,53.449,248800000.0
2008-11-25 00:30:00,53.45,53.468,53.286,53.297,227000000.0
2008-11-25 00:45:00,53.292,53.315,53.226,53.257,220600000.0
2008-11-25 01:00:00,53.244,53.254,53.024,53.139,203000000.0
2008-11-25 01:15:00,53.144,53.169,52.96,52.96,220000000.0
2008-11-25 01:30:00,52.958,53.004,52.876,52.952,209400000.0
2008-11-25 01:45:00,52.969,53.008,52.905,52.963,215800000.0
2008-11-25 02:00:00,52.979,52.996,52.722,52.762,211000000.0
2008-11-25 02:15:00,52.762,52.953,52.755,52.883,192800000.0
2008-11-25 02:30:00,52.868,52.873,52.607,52.607,198800000.0
2008-11-25 02:45:00,52.605,52.642,52.496,52.634,179200000.0
2008-11-25 03:00:00,52.641,52.701,52.407,52.412,206400000.0
2008-11-25 03:15:00,52.424,52.62,52.416,52.619,191800000.0
2008-11-25 03:30:00,52.621,52.721,52.616,52.627,193000000.0
2008-11-25 03:45:00,52.624,52.65,52.518,52.546,187400000.0
2008-11-25 04:00:00,52.541,52.79,52.521,52.777,197200000.0
2008-11-25 04:15:00,52.793,52.833,52.722,52.75,200800000.0
2008-11-25 04:30:00,52.745,52.797,52.677,52.765,197600000.0
2008-11-25 04:45:00,52.768,52.769,52.603,52.631,204200000.0
2008-11-25 05:00:00,52.652,52.674,52.566,52.598,184800000.0
2008-11-25 05:15:00,52.605,52.609,52.455,52.474,200200000.0
2008-11-25 05:30:00,52.467,52.467,52.129,52.183,195400000.0
2008-11-25 05:45:00,52.183,52.255,52.035,52.04,202000000.0
2008-11-25 06:00:00,52.016,52.203,51.901,52.201,205200000.0
2008-11-25 06:15:00,52.185,52.203,52.138,52.181,206000000.0
2008-11-25 06:30:00,52.169,52.169,52.106,52.133,190400000.0
2008-11-25 06:45:00,52.116,52.299,52.116,52.222,203000000.0
2008-11-25 07:00:00,52.218,52.236,52.136,52.23,187000000.0
2008-11-25 07:15:00,52.221,52.297,52.161,52.214,211600000.0
2008-11-25 07:30:00,52.21,52.271,52.107,52.229,194000000.0
2008-11-25 07:45:00,52.25,52.302,52.177,52.212,203200000.0
2008-11-25 08:00:00,52.21,52.349,52.194,52.346,195000000.0
2008-11-25 08:15:00,52.35,52.355,52.127,52.165,199600000.0
2008-11-25 08:30:00,52.165,52.281,52.133,52.274,213200000.0
2008-11-25 08:45:00,52.252,52.27,51.967,51.967,206800000.0
2008-11-25 09:00:00,51.953,51.953,51.831,51.919,194800000.0
2008-11-25 09:15:00,51.922,52.014,51.86,51.939,192000000.0
2008-11-25 09:30:00,51.945,52.193,51.888,52.087,198200000.0
2008-11-25 09:45:00,52.1,52.236,52.023,52.104,212000000.0
2008-11-25 10:00:00,52.085,52.099,51.906,51.929,185000000.0
2008-11-25 10:15:00,51.944,52.079,51.919,51.948,189000000.0
2008-11-25 10:30:00,51.958,52.068,51.911,51.911,187600000.0
2008-11-25 10:45:00,51.908,51.911,51.485,51.615,197000000.0
2008-11-25 11:00:00,51.597,51.732,51.546,51.65,209600000.0
2008-11-25 11:15:00,51.634,51.634,51.191,51.246,199200000.0
2008-11-25 11:30:00,51.264,51.505,51.264,51.471,186600000.0
2008-11-25 11:45:00,51.477,51.535,51.374,51.514,199800000.0
2008-11-25 12:00:00,51.538,51.583,51.205,51.205,193000000.0
2008-11-25 12:15:00,51.224,51.481,51.21,51.395,209600000.0
2008-11-25 12:30:00,51.455,51.592,51.348,51.585,211400000.0
2008-11-25 12:45:00,51.566,51.566,51.465,51.465,200800000.0
2008-11-25 13:00:00,51.471,51.551,51.339,51.504,206200000.0
2008-11-25 13:15:00,51.525,51.609,51.489,51.602,210600000.0
2008-11-25 13:30:00,51.611,51.988,51.611,51.967,313000000.0
2008-11-25 13:45:00,51.976,52.166,51.951,52.105,281800000.0
2008-11-25 14:00:00,52.12,52.239,51.975,51.991,370800000.0
2008-11-25 14:15:00,51.993,52.012,51.879,51.894,326000000.0
2008-11-25 14:30:00,51.88,52.053,51.851,51.878,368400000.0
2008-11-25 14:45:00,51.913,51.92,51.574,51.738,262400000.0
2008-11-25 15:00:00,51.739,51.743,51.526,51.674,360800000.0
2008-11-25 15:15:00,51.718,52.376,51.718,52.272,456400000.0
2008-11-25 15:30:00,52.206,52.721,52.206,52.721,610000000.0
2008-11-25 15:45:00,52.747,52.838,52.672,52.698,386400000.0
2008-11-25 16:00:00,52.685,53.57,52.677,53.57,603800000.0
2008-11-25 16:15:00,53.573,53.72,53.298,53.327,441800000.0
2008-11-25 16:30:00,53.332,53.358,52.666,52.666,592200000.0
2008-11-25 16:45:00,52.637,52.73,52.308,52.334,573400000.0
2008-11-25 17:00:00,52.365,52.837,52.365,52.638,625600000.0
2008-11-25 17:15:00,52.636,52.68,52.448,52.657,394600000.0
2008-11-25 17:30:00,52.645,52.723,52.344,52.344,550000000.0
2008-11-25 17:45:00,52.333,52.333,51.827,51.856,608600000.0
2008-11-25 18:00:00,51.946,52.141,51.583,51.776,439600000.0
2008-11-25 18:15:00,51.752,52.03,51.677,52.023,532200000.0
2008-11-25 18:30:00,51.999,52.192,51.979,52.192,739400000.0
2008-11-25 18:45:00,52.228,52.318,52.018,52.175,342400000.0
2008-11-25 19:00:00,52.199,52.266,51.895,51.901,345400000.0
2008-11-25 19:15:00,51.901,51.939,51.56,51.593,290800000.0
2008-11-25 19:30:00,51.634,51.844,51.634,51.835,192400000.0
2008-11-25 19:45:00,51.838,51.838,51.634,51.698,220400000.0
2008-11-25 20:00:00,51.684,51.697,51.52,51.685,256800000.0
2008-11-25 20:15:00,51.669,51.995,51.596,51.965,251200000.0
2008-11-25 20:30:00,51.972,52.15,51.951,52.085,203200000.0
2008-11-25 20:45:00,52.082,52.173,52.043,52.043,222200000.0
2008-11-25 21:00:00,52.014,52.094,51.566,51.62,185600000.0
2008-11-25 21:15:00,51.592,51.618,51.359,51.533,235400000.0
2008-11-25 21:30:00,51.531,51.81,51.497,51.81,199800000.0
2008-11-25 21:45:00,51.832,52.104,51.713,52.093,211200000.0
2008-11-25 22:00:00,52.104,52.317,52.08,52.153,214200000.0
2008-11-25 22:15:00,52.171,52.282,52.082,52.282,201600000.0
2008-11-25 22:30:00,52.306,52.682,52.306,52.682,243400000.0
2008-11-25 22:45:00,52.745,52.745,52.276,52.353,202800000.0
2008-11-25 23:00:00,52.353,52.353,52.092,52.103,226400000.0
2008-11-25 23:15:00,52.096,52.139,51.989,51.989,189800000.0
2008-11-25 23:30:00,51.971,52.091,51.857,52.078,237400000.0
2008-11-25 23:45:00,52.118,52.195,52.042,52.139,203600000.0
2008-11-26 00:00:00,52.123,52.257,52.106,52.252,193600000.0
2008-11-26 00:15:00,52.275,52.283,52.194,52.217,254200000.0
2008-11-26 00:30:00,52.226,52.243,52.181,52.213,227200000.0
2008-11-26 00:45:00,52.213,52.252,52.193,52.252,219400000.0
2008-11-26 01:00:00,52.274,52.329,52.17,52.17,203600000.0
2008-11-26 01:15:00,52.208,52.216,51.941,52.002,219600000.0
2008-11-26 01:30:00,52.009,52.264,51.99,52.264,212800000.0
2008-11-26 01:45:00,52.282,52.4,52.094,52.097,214200000.0
2008-11-26 02:00:00,52.1,52.143,51.945,51.97,211000000.0
2008-11-26 02:15:00,51.96,51.96,51.616,51.696,193400000.0
2008-11-26 02:30:00,51.704,51.996,51.682,51.864,199400000.0
2008-11-26 02:45:00,51.868,52.068,51.851,52.065,178400000.0
2008-11-26 03:00:00,52.048,52.186,52.022,52.181,207200000.0
2008-11-26 03:15:00,52.215,52.254,52.058,52.117,190400000.0
2008-11-26 03:30:00,52.108,52.124,51.985,52.035,192400000.0
2008-11-26 03:45:00,52.032,52.29,52.031,52.197,187600000.0
2008-11-26 04:00:00,52.179,52.2,52.084,52.084,198400000.0
2008-11-26 04:15:00,52.09,52.109,51.966,52.032,199800000.0
2008-11-26 04:30:00,52.037,52.113,51.999,52.095,197600000.0
2008-11-26 04:45:00,52.108,52.128,52.015,52.015,204600000.0
2008-11-26 05:00:00,52.027,52.123,52.009,52.037,181400000.0
2008-11-26 05:15:00,52.022,52.052,51.888,52.013,199800000.0
2008-11-26 05:30:00,52.019,52.119,52.011,52.118,195400000.0
2008-11-26 05:45:00,52.111,52.129,52.004,52.004,201800000.0
2008-11-26 06:00:00,51.971,52.083,51.924,52.083,203200000.0
2008-11-26 06:15:00,52.085,52.201,52.08,52.162,204600000.0
2008-11-26 06:30:00,52.164,52.198,52.121,52.193,190400000.0
2008-11-26 06:45:00,52.183,52.194,52.137,52.186,202600000.0
2008-11-26 07:00:00,52.181,52.217,52.08,52.082,187200000.0
2008-11-26 07:15:00,52.085,52.113,52.024,52.076,210600000.0
2008-11-26 07:30:00,52.066,52.118,52.035,52.108,194800000.0
2008-11-26 07:45:00,52.087,52.157,52.004,52.153,202600000.0
2008-11-26 08:00:00,52.122,52.131,51.893,51.917,195000000.0
2008-11-26 08:15:00,51.918,51.946,51.873,51.904,198400000.0
2008-11-26 08:30:00,51.916,52.072,51.916,51.924,214400000.0
2008-11-26 08:45:00,51.927,51.957,51.873,51.926,206200000.0
2008-11-26 09:00:00,51.933,51.986,51.729,51.779,194000000.0
2008-11-26 09:15:00,51.79,51.952,51.766,51.946,191800000.0
2008-11-26 09:30:00,51.936,51.948,51.834,51.916,192000000.0
2008-11-26 09:45:00,51.924,51.965,51.786,51.848,210600000.0
2008-11-26 10:00:00,51.846,52.037,51.791,51.955,185000000.0
2008-11-26 10:15:00,51.961,52.087,51.838,51.979,179600000.0
2008-11-26 10:30:00,51.955,52.092,51.898,52.092,186600000.0
2008-11-26 10:45:00,52.119,52.374,52.109,52.35,197600000.0
2008-11-26 11:00:00,52.381,52.42,52.196,52.361,210000000.0
2008-11-26 11:15:00,52.364,52.367,52.266,52.298,198400000.0
2008-11-26 11:30:00,52.311,52.426,52.263,52.287,187600000.0
2008-11-26 11:45:00,52.286,52.345,52.192,52.233,201400000.0
2008-11-26 12:00:00,52.261,52.269,52.074,52.15,190800000.0
2008-11-26 12:15:00,52.152,52.351,52.104,52.245,209800000.0
2008-11-26 12:30:00,52.264,52.347,52.25,52.294,210600000.0
2008-11-26 12:45:00,52.302,52.302,52.152,52.158,202200000.0
2008-11-26 13:00:00,52.168,52.255,52.165,52.228,207200000.0
2008-11-26 13:15:00,52.248,52.285,52.097,52.188,211000000.0
2008-11-26 13:30:00,52.193,52.279,52.185,52.273,313200000.0
2008-11-26 13:45:00,52.28,52.396,52.261,52.396,283600000.0
2008-11-26 14:00:00,52.41,52.437,52.343,52.35,373400000.0
2008-11-26 14:15:00,52.344,52.371,52.301,52.334,326800000.0
2008-11-26 14:30:00,52.326,52.346,52.199,52.242,367800000.0
2008-11-26 14:45:00,52.252,52.304,52.163,52.198,268000000.0
2008-11-26 15:00:00,52.178,52.297,52.134,52.164,361200000.0
2008-11-26 15:15:00,52.171,52.228,52.052,52.134,458800000.0
2008-11-26 15:30:00,52.014,52.326,51.962,52.231,609600000.0
2008-11-26 15:45:00,52.262,52.421,52.254,52.337,385400000.0
2008-11-26 16:00:00,52.342,52.406,52.28,52.28,601600000.0
2008-11-26 16:15:00,52.249,52.271,52.129,52.168,440200000.0
2008-11-26 16:30:00,52.158,52.172,51.934,51.934,593800000.0
2008-11-26 16:45:00,51.955,52.219,51.955,52.121,573800000.0
2008-11-26 17:00:00,52.125,52.167,51.99,52.041,627800000.0
2008-11-26 17:15:00,52.044,52.275,52.03,52.263,395200000.0
2008-11-26 17:30:00,52.247,52.267,51.88,51.897,551200000.0
2008-11-26 17:45:00,51.914,52.254,51.873,52.188,612000000.0
2008-11-26 18:00:00,52.182,52.431,52.089,52.43,439200000.0
2008-11-26 18:15:00,52.454,52.655,52.376,52.424,528800000.0
2008-11-26 18:30:00,52.412,52.506,52.243,52.375,741200000.0
2008-11-26 18:45:00,52.381,52.477,52.341,52.392,342800000.0
2008-11-26 19:00:00,52.377,52.488,52.356,52.427,346000000.0
2008-11-26 19:15:00,52.422,52.791,52.419,52.778,290200000.0
2008-11-26 19:30:00,52.721,52.847,52.714,52.831,192000000.0
2008-11-26 19:45:00,52.848,52.912,52.742,52.746,218600000.0
2008-11-26 20:00:00,52.754,52.85,52.731,52.83,256400000.0
2008-11-26 20:15:00,52.824,52.896,52.648,52.73,249800000.0
2008-11-26 20:30:00,52.734,52.734,52.649,52.693,203400000.0
2008-11-26 20:45:00,52.703,52.751,52.665,52.673,223200000.0
2008-11-26 21:00:00,52.664,52.666,52.452,52.495,185600000.0
2008-11-26 21:15:00,52.499,52.736,52.487,52.698,235200000.0
2008-11-26 21:30:00,52.709,52.942,52.709,52.914,195600000.0
2008-11-26 21:45:00,52.914,52.914,52.848,52.854,206400000.0
2008-11-26 22:00:00,52.835,52.93,52.804,52.907,214200000.0
2008-11-26 22:15:00,52.918,53.015,52.857,52.934,205000000.0
2008-11-26 22:30:00,52.952,52.997,52.891,52.898,243600000.0
2008-11-26 22:45:00,52.897,52.901,52.691,52.788,203600000.0
2008-11-26 23:00:00,52.807,52.837,52.773,52.823,227000000.0
2008-11-26 23:15:00,52.826,52.851,52.772,52.842,190200000.0
2008-11-26 23:30:00,52.851,52.871,52.637,52.637,235000000.0
2008-11-26 23:45:00,52.623,52.829,52.568,52.813,201400000.0
2008-11-27 00:00:00,52.739,52.778,52.692,52.74,193400000.0
2008-11-27 00:15:00,52.738,52.769,52.67,52.736,258400000.0
2008-11-27 00:30:00,52.76,52.78,52.575,52.575,217800000.0
2008-11-27 00:45:00,52.544,52.583,52.499,52.504,222000000.0
2008-11-27 01:00:00,52.515,52.56,52.491,52.56,203600000.0
2008-11-27 01:15:00,52.56,52.762,52.502,52.73,220600000.0
2008-11-27 01:30:00,52.724,52.774,52.667,52.707,209600000.0
2008-11-27 01:45:00,52.71,52.874,52.672,52.791,216600000.0
2008-11-27 02:00:00,52.824,52.937,52.799,52.929,211400000.0
2008-11-27 02:15:00,52.878,52.878,52.725,52.73,193600000.0
2008-11-27 02:30:00,52.727,52.747,52.601,52.601,198600000.0
2008-11-27 02:45:00,52.607,52.771,52.537,52.745,178400000.0
2008-11-27 03:00:00,52.749,52.82,52.685,52.81,204400000.0
2008-11-27 03:15:00,52.809,52.845,52.791,52.823,189800000.0
2008-11-27 03:30:00,52.841,52.841,52.772,52.812,193600000.0
2008-11-27 03:45:00,52.796,52.796,52.595,52.595,186600000.0
2008-11-27 04:00:00,52.584,52.591,52.484,52.484,198400000.0
2008-11-27 04:15:00,52.493,52.521,52.471,52.517,200400000.0
2008-11-27 04:30:00,52.512,52.596,52.493,52.565,197800000.0
2008-11-27 04:45:00,52.579,52.579,52.466,52.466,205600000.0
2008-11-27 05:00:00,52.476,52.558,52.3,52.525,186400000.0
2008-11-27 05:15:00,52.514,52.551,52.495,52.531,201600000.0
2008-11-27 05:30:00,52.531,52.544,52.362,52.366,195200000.0
2008-11-27 05:45:00,52.39,52.406,52.323,52.356,200200000.0
2008-11-27 06:00:00,52.349,52.378,52.27,52.322,204200000.0
2008-11-27 06:15:00,52.314,52.344,52.303,52.329,206200000.0
2008-11-27 06:30:00,52.305,52.339,52.278,52.29,190200000.0
2008-11-27 06:45:00,52.279,52.387,52.279,52.33,204800000.0
2008-11-27 07:00:00,52.328,52.36,52.246,52.324,187600000.0
2008-11-27 07:15:00,52.328,52.348,52.279,52.289,216400000.0
2008-11-27 07:30:00,52.29,52.331,52.281,52.323,193400000.0
2008-11-27 07:45:00,52.333,52.36,52.285,52.358,201200000.0
2008-11-27 08:00:00,52.362,52.47,52.331,52.47,194800000.0
2008-11-27 08:15:00,52.486,52.502,52.416,52.461,198400000.0
2008-11-27 08:30:00,52.449,52.487,52.402,52.471,215200000.0
2008-11-27 08:45:00,52.468,52.478,52.371,52.469,205800000.0
2008-11-27 09:00:00,52.468,52.476,52.419,52.429,194600000.0
2008-11-27 09:15:00,52.426,52.431,52.314,52.314,192200000.0
2008-11-27 09:30:00,52.305,52.355,52.268,52.274,191400000.0
2008-11-27 09:45:00,52.27,52.27,51.964,51.993,210400000.0
2008-11-27 10:00:00,51.982,52.091,51.98,52.046,186400000.0
2008-11-27 10:15:00,52.057,52.19,52.043,52.067,177400000.0
2008-11-27 10:30:00,52.052,52.148,52.015,52.148,187600000.0
2008-11-27 10:45:00,52.135,52.144,52.022,52.14,197200000.0
2008-11-27 11:00:00,52.143,52.213,52.079,52.185,209600000.0
2008-11-27 11:15:00,52.164,52.256,52.15,52.256,198400000.0
2008-11-27 11:30:00,52.284,52.462,52.228,52.462,187600000.0
2008-11-27 11:45:00,52.465,52.652,52.459,52.652,201600000.0
2008-11-27 12:00:00,52.666,52.682,52.514,52.682,191800000.0
2008-11-27 12:15:00,52.69,52.696,52.536,52.543,209400000.0
2008-11-27 12:30:00,52.543,52.55,52.442,52.517,210000000.0
2008-11-27 12:45:00,52.521,52.603,52.508,52.598,201400000.0
2008-11-27 13:00:00,52.601,52.674,52.562,52.562,206400000.0
2008-11-27 13:15:00,52.571,52.571,52.236,52.341,211000000.0
2008-11-27 13:30:00,52.365,52.567,52.361,52.537,312800000.0
2008-11-27 13:45:00,52.548,52.569,52.489,52.533,283200000.0
2008-11-27 14:00:00,52.545,52.569,52.421,52.477,372400000.0
2008-11-27 14:15:00,52.473,52.511,52.429,52.429,326800000.0
2008-11-27 14:30:00,52.431,52.461,52.384,52.446,366800000.0
2008-11-27 14:45:00,52.451,52.53,52.441,52.505,261000000.0
2008-11-27 15:00:00,52.508,52.559,52.483,52.533,358800000.0
2008-11-27 15:15:00,52.501,52.611,52.445,52.611,459400000.0
2008-11-27 15:30:00,52.539,52.75,52.515,52.607,607200000.0
2008-11-27 15:45:00,52.614,52.689,52.588,52.666,383400000.0
2008-11-27 16:00:00,52.659,52.684,52.5,52.5,601200000.0
2008-11-27 16:15:00,52.503,52.574,52.503,52.572,441400000.0
2008-11-27 16:30:00,52.57,52.607,52.528,52.53,593000000.0
2008-11-27 16:45:00,52.524,52.539,52.434,52.494,571400000.0
2008-11-27 17:00:00,52.505,52.524,52.443,52.488,628000000.0
2008-11-27 17:15:00,52.501,52.736,52.493,52.703,395800000.0
2008-11-27 17:30:00,52.693,52.786,52.67,52.69,551400000.0
2008-11-27 17:45:00,52.675,52.84,52.675,52.826,611200000.0
2008-11-27 18:00:00,52.831,52.861,52.819,52.84,439600000.0
2008-11-27 18:15:00,52.852,52.935,52.83,52.922,531600000.0
2008-11-27 18:30:00,52.916,52.951,52.853,52.853,741600000.0
2008-11-27 18:45:00,52.846,52.922,52.839,52.902,341400000.0
2008-11-27 19:00:00,52.891,52.891,52.79,52.811,349200000.0
2008-11-27 19:15:00,52.803,52.823,52.771,52.805,290600000.0
2008-11-27 19:30:00,52.796,52.802,52.748,52.787,180800000.0
2008-11-27 19:45:00,52.799,52.806,52.748,52.793,219200000.0
2008-11-27 20:00:00,52.812,52.874,52.777,52.839,255200000.0
2008-11-27 20:15:00,52.853,52.853,52.73,52.811,211600000.0
2008-11-27 20:30:00,52.829,52.856,52.733,52.749,190200000.0
2008-11-27 20:45:00,52.758,52.833,52.71,52.77,229800000.0
2008-11-27 21:00:00,52.767,52.809,52.759,52.801,184400000.0
2008-11-27 21:15:00,52.77,52.861,52.74,52.823,235200000.0
2008-11-27 21:30:00,52.825,52.859,52.72,52.826,169600000.0
2008-11-27 21:45:00,52.833,52.847,52.68,52.766,205000000.0
2008-11-27 22:00:00,52.761,52.786,52.72,52.769,213800000.0
2008-11-27 22:15:00,52.775,52.782,52.7,52.738,195200000.0
2008-11-27 22:30:00,52.734,52.76,52.68,52.744,236600000.0
2008-11-27 22:45:00,52.53,52.762,52.53,52.678,198800000.0
2008-11-27 23:00:00,52.691,52.727,52.677,52.692,227000000.0
2008-11-27 23:15:00,52.62,52.73,52.55,52.708,192800000.0
2008-11-27 23:30:00,52.719,52.727,52.663,52.663,236600000.0
2008-11-27 23:45:00,52.574,52.611,52.39,52.421,202400000.0
2008-11-28 00:00:00,52.39,52.595,52.386,52.582,193600000.0
2008-11-28 00:15:00,52.583,52.61,52.541,52.545,247400000.0
2008-11-28 00:30:00,52.51,52.584,52.495,52.524,226600000.0
2008-11-28 00:45:00,52.494,52.545,52.483,52.485,221200000.0
2008-11-28 01:00:00,52.464,52.6,52.464,52.56,203000000.0
2008-11-28 01:15:00,52.57,52.658,52.542,52.544,220800000.0
2008-11-28 01:30:00,52.517,52.636,52.511,52.623,210400000.0
2008-11-28 01:45:00,52.628,52.65,52.557,52.65,217600000.0
2008-11-28 02:00:00,52.584,52.584,52.473,52.501,212800000.0
2008-11-28 02:15:00,52.492,52.599,52.462,52.501,194400000.0
2008-11-28 02:30:00,52.509,52.565,52.45,52.562,200400000.0
2008-11-28 02:45:00,52.577,52.666,52.494,52.645,179600000.0
2008-11-28 03:00:00,52.643,52.72,52.624,52.704,205800000.0
2008-11-28 03:15:00,52.714,52.756,52.629,52.629,189200000.0
2008-11-28 03:30:00,52.621,52.667,52.585,52.611,194000000.0
2008-11-28 03:45:00,52.615,52.622,52.5,52.581,188800000.0
2008-11-28 04:00:00,52.579,52.593,52.521,52.547,198200000.0
2008-11-28 04:15:00,52.557,52.609,52.509,52.55,200400000.0
2008-11-28 04:30:00,52.522,52.534,52.397,52.402,198200000.0
2008-11-28 04:45:00,52.396,52.461,52.391,52.425,204600000.0
2008-11-28 05:00:00,52.439,52.479,52.416,52.479,184400000.0
2008-11-28 05:15:00,52.476,52.58,52.453,52.462,200000000.0
2008-11-28 05:30:00,52.46,52.572,52.437,52.544,194000000.0
2008-11-28 05:45:00,52.557,52.561,52.485,52.508,201400000.0
2008-11-28 06:00:00,52.497,52.609,52.464,52.582,205400000.0
2008-11-28 06:15:00,52.576,52.733,52.562,52.583,205600000.0
2008-11-28 06:30:00,52.592,52.622,52.574,52.605,190200000.0
2008-11-28 06:45:00,52.593,52.617,52.55,52.591,202000000.0
2008-11-28 07:00:00,52.585,52.607,52.503,52.581,186600000.0
2008-11-28 07:15:00,52.586,52.633,52.539,52.586,216400000.0
2008-11-28 07:30:00,52.601,52.738,52.59,52.711,193000000.0
2008-11-28 07:45:00,52.698,52.698,52.576,52.601,203800000.0
2008-11-28 08:00:00,52.605,52.669,52.586,52.66,195600000.0
2008-11-28 08:15:00,52.663,52.693,52.631,52.662,197800000.0
2008-11-28 08:30:00,52.658,52.682,52.595,52.616,214800000.0
2008-11-28 08:45:00,52.614,52.632,52.573,52.621,207600000.0
2008-11-28 09:00:00,52.623,52.659,52.59,52.659,195800000.0
2008-11-28 09:15:00,52.657,52.659,52.563,52.627,192800000.0
2008-11-28 09:30:00,52.628,52.638,52.546,52.601,192000000.0
2008-11-28 09:45:00,52.616,52.633,52.535,52.633,211200000.0
2008-11-28 10:00:00,52.644,52.731,52.617,52.663,184400000.0
2008-11-28 10:15:00,52.654,52.678,52.595,52.607,180000000.0
2008-11-28 10:30:00,52.579,52.665,52.484,52.573,187600000.0
2008-11-28 10:45:00,52.576,52.655,52.487,52.651,199200000.0
2008-11-28 11:00:00,52.662,52.667,52.489,52.551,208800000.0
2008-11-28 11:15:00,52.547,52.716,52.543,52.617,197800000.0
2008-11-28 11:30:00,52.611,52.617,52.526,52.534,187200000.0
2008-11-28 11:45:00,52.535,52.591,52.507,52.568,201000000.0
2008-11-28 12:00:00,52.562,52.59,52.519,52.56,191400000.0
2008-11-28 12:15:00,52.562,52.58,52.466,52.487,209800000.0
2008-11-28 12:30:00,52.482,52.581,52.452,52.581,211200000.0
2008-11-28 12:45:00,52.578,52.597,52.414,52.478,201200000.0
2008-11-28 13:00:00,52.484,52.522,52.464,52.479,208000000.0
2008-11-28 13:15:00,52.499,52.515,52.355,52.421,211200000.0
2008-11-28 13:30:00,52.419,52.473,52.295,52.304,311600000.0
2008-11-28 13:45:00,52.309,52.427,52.191,52.255,284000000.0
2008-11-28 14:00:00,52.299,52.34,52.166,52.214,374400000.0
2008-11-28 14:15:00,52.222,52.251,52.1,52.137,327400000.0
2008-11-28 14:30:00,52.123,52.286,52.088,52.226,368200000.0
2008-11-28 14:45:00,52.205,52.303,52.066,52.14,260800000.0
2008-11-28 15:00:00,52.152,52.297,52.127,52.282,359400000.0
2008-11-28 15:15:00,52.288,52.3,52.141,52.232,458600000.0
2008-11-28 15:30:00,52.148,52.387,52.105,52.368,609600000.0
2008-11-28 15:45:00,52.372,52.428,52.346,52.354,385400000.0
2008-11-28 16:00:00,52.349,52.413,52.34,52.344,601600000.0
2008-11-28 16:15:00,52.335,52.335,52.138,52.158,441600000.0
2008-11-28 16:30:00,52.181,52.411,52.181,52.307,593800000.0
2008-11-28 16:45:00,52.326,52.37,52.252,52.313,571400000.0
2008-11-28 17:00:00,52.332,52.362,52.135,52.146,626800000.0
2008-11-28 17:15:00,52.149,52.385,52.14,52.324,395000000.0
2008-11-28 17:30:00,52.306,52.334,52.221,52.334,550200000.0
2008-11-28 17:45:00,52.371,52.431,52.164,52.164,612800000.0
2008-11-28 18:00:00,52.139,52.282,52.139,52.222,437400000.0
2008-11-28 18:15:00,52.225,52.246,52.14,52.185,531400000.0
2008-11-28 18:30:00,52.22,52.254,52.161,52.242,739800000.0
2008-11-28 18:45:00,52.256,52.4,52.242,52.4,342800000.0
2008-11-28 19:00:00,52.415,52.44,52.382,52.44,352000000.0
2008-11-28 19:15:00,52.435,52.454,52.313,52.353,289400000.0
2008-11-28 19:30:00,52.367,52.419,52.317,52.366,191400000.0
2008-11-28 19:45:00,52.383,52.522,52.383,52.522,218600000.0
2008-11-28 20:00:00,52.511,52.592,52.455,52.526,256000000.0
2008-11-28 20:15:00,52.543,52.578,52.388,52.471,251000000.0
2008-11-28 20:30:00,52.478,52.501,52.45,52.466,202600000.0
2008-11-28 20:45:00,52.481,52.56,52.452,52.546,234400000.0
2008-11-28 21:00:00,52.551,52.552,52.5,52.51,188600000.0
2008-11-28 21:15:00,52.515,52.582,52.497,52.547,234600000.0
2008-11-28 21:30:00,52.549,52.588,52.489,52.569,194600000.0
2008-11-28 21:45:00,52.571,52.572,52.45,52.488,208200000.0
2008-11-28 22:00:00,52.505,52.527,52.41,52.509,214800000.0
2008-11-28 22:15:00,52.505,52.517,52.447,52.459,202000000.0
2008-11-28 22:30:00,52.481,52.494,52.441,52.444,242600000.0
2008-11-28 22:45:00,52.445,52.457,52.405,52.417,203400000.0
2008-11-28 23:00:00,52.424,52.427,52.347,52.365,226000000.0
2008-11-28 23:15:00,52.365,52.556,52.359,52.454,189800000.0
2008-11-28 23:30:00,52.449,52.483,52.298,52.482,236800000.0
2008-11-28 23:45:00,52.435,52.491,52.247,52.309,202600000.0
2008-12-01 00:00:00,52.099,52.238,51.996,52.02,193000000.0
2008-12-01 00:15:00,52.017,52.023,51.953,51.968,248000000.0
2008-12-01 00:30:00,51.981,52.07,51.951,51.997,216000000.0
2008-12-01 00:45:00,51.987,52.032,51.966,51.989,221200000.0
2008-12-01 01:00:00,52.018,52.112,51.915,52.087,218400000.0
2008-12-01 01:15:00,52.11,52.146,52.055,52.146,220000000.0
2008-12-01 01:30:00,52.119,52.128,52.024,52.057,210000000.0
2008-12-01 01:45:00,52.059,52.06,51.911,51.911,215600000.0
2008-12-01 02:00:00,51.879,51.919,51.851,51.908,216000000.0
2008-12-01 02:15:00,51.919,51.948,51.891,51.906,209600000.0
2008-12-01 02:30:00,51.903,51.912,51.795,51.824,220600000.0
2008-12-01 02:45:00,51.844,51.847,51.735,51.835,202200000.0
2008-12-01 03:00:00,51.829,51.849,51.724,51.724,221200000.0
2008-12-01 03:15:00,51.704,51.704,51.53,51.667,226800000.0
2008-12-01 03:30:00,51.661,51.744,51.614,51.713,248000000.0
2008-12-01 03:45:00,51.712,51.718,51.611,51.687,193400000.0
2008-12-01 04:00:00,51.68,51.696,51.585,51.61,202200000.0
2008-12-01 04:15:00,51.641,51.679,51.573,51.59,237600000.0
2008-12-01 04:30:00,51.577,51.653,51.577,51.623,190200000.0
2008-12-01 04:45:00,51.629,51.721,51.604,51.708,227000000.0
2008-12-01 05:00:00,51.695,51.695,51.581,51.613,202800000.0
2008-12-01 05:15:00,51.625,51.684,51.61,51.654,243400000.0
2008-12-01 05:30:00,51.653,51.715,51.577,51.577,201000000.0
2008-12-01 05:45:00,51.623,51.639,51.575,51.603,213600000.0
2008-12-01 06:00:00,51.599,51.606,51.518,51.558,205800000.0
2008-12-01 06:15:00,51.556,51.564,51.441,51.53,195400000.0
2008-12-01 06:30:00,51.526,51.608,51.515,51.608,235600000.0
2008-12-01 06:45:00,51.61,51.722,51.576,51.63,184800000.0
2008-12-01 07:00:00,51.642,51.644,51.56,51.575,223400000.0
2008-12-01 07:15:00,51.58,51.587,51.492,51.524,204000000.0
2008-12-01 07:30:00,51.514,51.579,51.443,51.554,252000000.0
2008-12-01 07:45:00,51.544,51.597,51.473,51.559,256000000.0
2008-12-01 08:00:00,51.556,51.603,51.484,51.499,219600000.0
2008-12-01 08:15:00,51.49,51.546,51.485,51.546,192000000.0
2008-12-01 08:30:00,51.539,51.549,51.504,51.525,289600000.0
2008-12-01 08:45:00,51.536,51.542,51.422,51.422,346400000.0
2008-12-01 09:00:00,51.392,51.403,51.291,51.306,342200000.0
2008-12-01 09:15:00,51.314,51.541,51.314,51.385,742800000.0
2008-12-01 09:30:00,51.39,51.486,51.369,51.369,531800000.0
2008-12-01 09:45:00,51.333,51.339,50.878,50.878,436200000.0
2008-12-01 10:00:00,50.883,51.006,50.805,50.878,610400000.0
2008-12-01 10:15:00,50.876,50.876,50.428,50.52,551800000.0
2008-12-01 10:30:00,50.513,50.707,50.503,50.697,395400000.0
2008-12-01 10:45:00,50.694,50.74,50.677,50.692,627800000.0
2008-12-01 11:00:00,50.676,50.7,50.436,50.455,574600000.0
2008-12-01 11:15:00,50.451,50.537,50.328,50.526,594200000.0
2008-12-01 11:30:00,50.514,50.514,50.277,50.42,440200000.0
2008-12-01 11:45:00,50.42,50.463,50.367,50.403,600600000.0
2008-12-01 12:00:00,50.396,50.396,50.272,50.283,385600000.0
2008-12-01 12:15:00,50.245,50.269,50.016,50.122,609400000.0
2008-12-01 12:30:00,50.178,50.178,50.011,50.124,458600000.0
2008-12-01 12:45:00,50.124,50.2,50.098,50.199,358600000.0
2008-12-01 13:00:00,50.204,50.422,50.203,50.421,260800000.0
2008-12-01 13:15:00,50.413,50.474,50.372,50.402,368000000.0
2008-12-01 13:30:00,50.4,50.439,50.213,50.225,325800000.0
2008-12-01 13:45:00,50.24,50.277,50.163,50.198,373200000.0
2008-12-01 14:00:00,50.173,50.289,50.163,50.269,283200000.0
2008-12-01 14:15:00,50.267,50.28,50.168,50.185,312400000.0
2008-12-01 14:30:00,50.165,50.178,49.869,49.972,212000000.0
2008-12-01 14:45:00,49.989,50.142,49.921,50.136,207000000.0
2008-12-01 15:00:00,50.162,50.185,50.035,50.093,202000000.0
2008-12-01 15:15:00,50.123,50.168,50.076,50.131,210600000.0
2008-12-01 15:30:00,50.131,50.236,50.111,50.186,208200000.0
2008-12-01 15:45:00,50.194,50.239,49.982,50.22,192400000.0
2008-12-01 16:00:00,50.203,50.403,50.201,50.341,202400000.0
2008-12-01 16:15:00,50.34,50.371,50.267,50.316,187000000.0
2008-12-01 16:30:00,50.329,50.381,50.101,50.101,198200000.0
2008-12-01 16:45:00,50.091,50.111,49.993,50.047,209200000.0
2008-12-01 17:00:00,50.025,50.181,49.907,50.148,197800000.0
2008-12-01 17:15:00,50.163,50.297,50.082,50.175,187200000.0
2008-12-01 17:30:00,50.159,50.291,50.031,50.241,179200000.0
2008-12-01 17:45:00,50.253,50.264,50.108,50.174,186000000.0
2008-12-01 18:00:00,50.167,50.229,50.058,50.229,211200000.0
2008-12-01 18:15:00,50.23,50.303,50.09,50.096,191400000.0
2008-12-01 18:30:00,50.111,50.19,50.06,50.168,191400000.0
2008-12-01 18:45:00,50.172,50.224,50.11,50.121,195600000.0
2008-12-01 19:00:00,50.112,50.244,50.038,50.225,205600000.0
2008-12-01 19:15:00,50.218,50.218,49.918,49.945,213200000.0
2008-12-01 19:30:00,49.932,49.969,49.741,49.775,200000000.0
2008-12-01 19:45:00,49.796,49.843,49.742,49.823,194600000.0
2008-12-01 20:00:00,49.834,50.09,49.834,50.042,202600000.0
2008-12-01 20:15:00,50.041,50.051,49.933,49.933,192400000.0
2008-12-01 20:30:00,49.934,49.993,49.903,49.903,211400000.0
2008-12-01 20:45:00,49.895,49.95,49.772,49.922,186600000.0
2008-12-01 21:00:00,49.925,49.971,49.887,49.917,202600000.0
2008-12-01 21:15:00,49.907,49.927,49.722,49.809,190400000.0
2008-12-01 21:30:00,49.793,49.905,49.758,49.784,206200000.0
2008-12-01 21:45:00,49.791,49.98,49.762,49.818,204800000.0
2008-12-01 22:00:00,49.775,49.824,49.591,49.645,201600000.0
2008-12-01 22:15:00,49.641,49.645,49.403,49.438,195600000.0
2008-12-01 22:30:00,49.435,49.442,49.22,49.226,198800000.0
2008-12-01 22:45:00,49.22,49.229,49.045,49.198,183400000.0
2008-12-01 23:00:00,49.192,49.346,49.184,49.33,203000000.0
2008-12-01 23:15:00,49.329,49.37,49.268,49.288,197600000.0
2008-12-01 23:30:00,49.3,49.315,49.252,49.283,198800000.0
2008-12-01 23:45:00,49.278,49.421,49.269,49.356,198400000.0
2008-12-02 00:00:00,49.334,49.412,49.319,49.32,187200000.0
2008-12-02 00:15:00,49.32,49.329,49.153,49.2,194000000.0
2008-12-02 00:30:00,49.196,49.206,49.089,49.195,190600000.0
2008-12-02 00:45:00,49.188,49.231,49.147,49.157,205000000.0
2008-12-02 01:00:00,49.118,49.214,49.007,49.204,178600000.0
2008-12-02 01:15:00,49.197,49.199,49.024,49.082,200000000.0
2008-12-02 01:30:00,49.07,49.089,48.94,48.958,192200000.0
2008-12-02 01:45:00,48.948,49.067,48.894,48.988,211400000.0
2008-12-02 02:00:00,48.999,49.308,48.984,49.308,215600000.0
2008-12-02 02:15:00,49.316,49.518,49.255,49.273,199800000.0
2008-12-02 02:30:00,49.274,49.603,49.274,49.595,221200000.0
2008-12-02 02:45:00,49.6,49.756,49.426,49.432,203200000.0
2008-12-02 03:00:00,49.437,49.534,49.43,49.478,220200000.0
2008-12-02 03:15:00,49.481,49.595,49.462,49.573,227000000.0
2008-12-02 03:30:00,49.584,49.683,49.583,49.647,249200000.0
2008-12-02 03:45:00,49.659,49.753,49.645,49.704,192800000.0
2008-12-02 04:00:00,49.706,49.706,49.532,49.641,200400000.0
2008-12-02 04:15:00,49.64,49.705,49.612,49.679,236600000.0
2008-12-02 04:30:00,49.661,49.668,49.58,49.588,189800000.0
2008-12-02 04:45:00,49.582,49.607,49.508,49.553,227000000.0
2008-12-02 05:00:00,49.535,49.657,49.526,49.635,192400000.0
2008-12-02 05:15:00,49.635,49.636,49.404,49.468,243200000.0
2008-12-02 05:30:00,49.41,49.639,49.408,49.56,201000000.0
2008-12-02 05:45:00,49.547,49.565,49.427,49.447,213800000.0
2008-12-02 06:00:00,49.433,49.516,49.364,49.506,206600000.0
2008-12-02 06:15:00,49.498,49.525,49.408,49.48,194600000.0
2008-12-02 06:30:00,49.483,49.565,49.483,49.534,235600000.0
2008-12-02 06:45:00,49.531,49.575,49.506,49.568,184000000.0
2008-12-02 07:00:00,49.576,49.599,49.524,49.55,224000000.0
2008-12-02 07:15:00,49.535,49.539,49.463,49.499,203000000.0
2008-12-02 07:30:00,49.5,49.504,49.242,49.255,248800000.0
2008-12-02 07:45:00,49.253,49.26,49.049,49.114,264600000.0
2008-12-02 08:00:00,49.136,49.355,49.136,49.166,213000000.0
2008-12-02 08:15:00,49.19,49.327,49.138,49.178,191400000.0
2008-12-02 08:30:00,49.178,49.203,49.117,49.186,290800000.0
2008-12-02 08:45:00,49.197,49.235,49.08,49.109,345200000.0
2008-12-02 09:00:00,49.122,49.248,49.068,49.156,341800000.0
2008-12-02 09:15:00,49.177,49.358,49.166,49.312,739600000.0
2008-12-02 09:30:00,49.321,49.403,49.31,49.326,529400000.0
2008-12-02 09:45:00,49.309,49.312,49.182,49.189,439200000.0
2008-12-02 10:00:00,49.2,49.318,48.915,48.915,612400000.0
2008-12-02 10:15:00,48.91,48.959,48.715,48.721,549000000.0
2008-12-02 10:30:00,48.767,48.994,48.767,48.994,393800000.0
2008-12-02 10:45:00,49.008,49.046,48.817,48.85,625400000.0
2008-12-02 11:00:00,48.849,49.294,48.836,49.184,570400000.0
2008-12-02 11:15:00,49.235,49.409,49.14,49.39,593600000.0
2008-12-02 11:30:00,49.381,49.381,49.174,49.239,441400000.0
2008-12-02 11:45:00,49.234,49.342,49.136,49.342,602000000.0
2008-12-02 12:00:00,49.367,49.477,49.242,49.459,384400000.0
2008-12-02 12:15:00,49.443,49.84,49.443,49.708,608200000.0
2008-12-02 12:30:00,49.784,49.799,49.55,49.62,457800000.0
2008-12-02 12:45:00,49.622,49.709,49.586,49.663,358000000.0
2008-12-02 13:00:00,49.667,49.713,49.499,49.665,261000000.0
2008-12-02 13:15:00,49.64,49.662,49.572,49.592,368800000.0
2008-12-02 13:30:00,49.59,49.62,49.538,49.549,325800000.0
2008-12-02 13:45:00,49.531,49.614,49.531,49.562,364000000.0
2008-12-02 14:00:00,49.562,49.69,49.485,49.688,282600000.0
2008-12-02 14:15:00,49.66,49.949,49.592,49.782,310000000.0
2008-12-02 14:30:00,49.762,49.774,49.656,49.726,210000000.0
2008-12-02 14:45:00,49.709,49.79,49.63,49.777,205600000.0
2008-12-02 15:00:00,49.791,49.832,49.667,49.81,202800000.0
2008-12-02 15:15:00,49.799,49.839,49.648,49.776,211600000.0
2008-12-02 15:30:00,49.772,49.851,49.639,49.805,208200000.0
2008-12-02 15:45:00,49.82,49.854,49.683,49.718,191400000.0
2008-12-02 16:00:00,49.724,49.753,49.398,49.467,201000000.0
2008-12-02 16:15:00,49.495,49.63,49.491,49.514,187600000.0
2008-12-02 16:30:00,49.505,49.688,49.438,49.485,199200000.0
2008-12-02 16:45:00,49.46,49.564,49.376,49.445,209600000.0
2008-12-02 17:00:00,49.465,49.8,49.444,49.79,198400000.0
2008-12-02 17:15:00,49.784,49.802,49.547,49.618,186600000.0
2008-12-02 17:30:00,49.651,49.78,49.651,49.657,180000000.0
2008-12-02 17:45:00,49.658,49.696,49.507,49.567,185600000.0
2008-12-02 18:00:00,49.553,49.563,49.431,49.449,211200000.0
2008-12-02 18:15:00,49.433,49.551,49.392,49.438,192400000.0
2008-12-02 18:30:00,49.446,49.534,49.436,49.462,191200000.0
2008-12-02 18:45:00,49.452,49.748,49.436,49.718,194600000.0
2008-12-02 19:00:00,49.712,49.712,49.519,49.522,205800000.0
2008-12-02 19:15:00,49.536,49.73,49.532,49.693,214800000.0
2008-12-02 19:30:00,49.714,49.757,49.551,49.573,198200000.0
2008-12-02 19:45:00,49.571,49.67,49.564,49.642,194600000.0
2008-12-02 20:00:00,49.628,49.708,49.605,49.708,203600000.0
2008-12-02 20:15:00,49.711,49.752,49.64,49.67,192400000.0
2008-12-02 20:30:00,49.665,49.677,49.523,49.536,211600000.0
2008-12-02 20:45:00,49.532,49.554,49.357,49.451,187000000.0
2008-12-02 21:00:00,49.449,49.456,49.169,49.238,203600000.0
2008-12-02 21:15:00,49.251,49.293,49.096,49.12,190800000.0
2008-12-02 21:30:00,49.128,49.313,49.115,49.235,206800000.0
2008-12-02 21:45:00,49.25,49.403,49.207,49.358,205000000.0
2008-12-02 22:00:00,49.363,49.381,49.245,49.314,199800000.0
2008-12-02 22:15:00,49.324,49.591,49.307,49.555,196200000.0
2008-12-02 22:30:00,49.565,49.668,49.496,49.562,199400000.0
2008-12-02 22:45:00,49.596,49.731,49.423,49.72,183800000.0
2008-12-02 23:00:00,49.699,49.853,49.695,49.796,200800000.0
2008-12-02 23:15:00,49.801,49.845,49.733,49.815,198400000.0
2008-12-02 23:30:00,49.822,49.836,49.599,49.654,200800000.0
2008-12-02 23:45:00,49.647,49.681,49.491,49.493,198800000.0
2008-12-03 00:00:00,49.45,49.567,49.402,49.517,187000000.0
2008-12-03 00:15:00,49.51,49.683,49.51,49.665,194000000.0
2008-12-03 00:30:00,49.655,49.692,49.622,49.64,189600000.0
2008-12-03 00:45:00,49.657,49.66,49.496,49.535,205800000.0
2008-12-03 01:00:00,49.545,49.6,49.478,49.6,178600000.0
2008-12-03 01:15:00,49.59,49.637,49.573,49.623,188200000.0
2008-12-03 01:30:00,49.624,49.692,49.5,49.641,191800000.0
2008-12-03 01:45:00,49.632,49.633,49.513,49.561,201600000.0
2008-12-03 02:00:00,49.554,49.567,49.496,49.516,216000000.0
2008-12-03 02:15:00,49.488,49.556,49.413,49.428,199400000.0
2008-12-03 02:30:00,49.419,49.491,49.397,49.44,221200000.0
2008-12-03 02:45:00,49.437,49.477,49.311,49.401,211200000.0
2008-12-03 03:00:00,49.396,49.396,49.106,49.106,220200000.0
2008-12-03 03:15:00,49.096,49.27,49.096,49.25,227200000.0
2008-12-03 03:30:00,49.249,49.581,49.248,49.562,247600000.0
2008-12-03 03:45:00,49.57,49.609,49.483,49.517,194400000.0
2008-12-03 04:00:00,49.516,49.612,49.444,49.603,194000000.0
2008-12-03 04:15:00,49.595,49.595,49.489,49.504,236600000.0
2008-12-03 04:30:00,49.485,49.642,49.465,49.642,190800000.0
2008-12-03 04:45:00,49.644,49.723,49.638,49.723,226000000.0
2008-12-03 05:00:00,49.73,49.73,49.64,49.656,190800000.0
2008-12-03 05:15:00,49.652,49.654,49.584,49.619,243400000.0
2008-12-03 05:30:00,49.617,49.86,49.614,49.764,201400000.0
2008-12-03 05:45:00,49.738,49.746,49.517,49.626,213600000.0
2008-12-03 06:00:00,49.62,49.626,49.442,49.45,211000000.0
2008-12-03 06:15:00,49.441,49.565,49.424,49.504,195600000.0
2008-12-03 06:30:00,49.504,49.507,49.35,49.35,236000000.0
2008-12-03 06:45:00,49.347,49.394,49.292,49.332,190800000.0
2008-12-03 07:00:00,49.339,49.357,49.316,49.329,222800000.0
2008-12-03 07:15:00,49.334,49.344,49.243,49.251,203600000.0
2008-12-03 07:30:00,49.247,49.339,49.172,49.219,250600000.0
2008-12-03 07:45:00,49.229,49.333,49.178,49.316,254800000.0
2008-12-03 08:00:00,49.317,49.343,49.241,49.281,213200000.0
2008-12-03 08:15:00,49.277,49.379,49.27,49.343,191800000.0
2008-12-03 08:30:00,49.328,49.328,49.127,49.166,290000000.0
2008-12-03 08:45:00,49.163,49.235,49.133,49.224,346400000.0
2008-12-03 09:00:00,49.214,49.338,49.198,49.266,342200000.0
2008-12-03 09:15:00,49.277,49.348,49.229,49.338,739400000.0
2008-12-03 09:30:00,49.336,49.344,49.22,49.273,533200000.0
2008-12-03 09:45:00,49.271,49.392,49.237,49.337,438200000.0
2008-12-03 10:00:00,49.332,49.332,49.153,49.219,613600000.0
2008-12-03 10:15:00,49.223,49.275,49.049,49.049,552200000.0
2008-12-03 10:30:00,49.044,49.101,48.912,48.93,403600000.0
2008-12-03 10:45:00,48.945,49.078,48.866,48.868,625600000.0
2008-12-03 11:00:00,48.86,49.053,48.79,48.79,572800000.0
2008-12-03 11:15:00,48.733,48.925,48.691,48.925,591400000.0
2008-12-03 11:30:00,48.941,49.036,48.86,48.897,441400000.0
2008-12-03 11:45:00,48.899,49.022,48.889,49.014,601000000.0
2008-12-03 12:00:00,49.004,49.067,48.925,48.999,386200000.0
2008-12-03 12:15:00,48.991,49.049,48.875,48.923,609200000.0
2008-12-03 12:30:00,48.985,49.108,48.88,49.095,458400000.0
2008-12-03 12:45:00,49.104,49.148,49.034,49.087,359800000.0
2008-12-03 13:00:00,49.084,49.135,49.011,49.063,260400000.0
2008-12-03 13:15:00,49.059,49.124,49.036,49.109,368200000.0
2008-12-03 13:30:00,49.116,49.224,49.048,49.224,326600000.0
2008-12-03 13:45:00,49.227,49.241,49.141,49.184,364600000.0
2008-12-03 14:00:00,49.242,49.292,49.22,49.292,283600000.0
2008-12-03 14:15:00,49.313,49.413,49.195,49.393,311400000.0
2008-12-03 14:30:00,49.346,49.346,49.147,49.168,211000000.0
2008-12-03 14:45:00,49.137,49.158,49.09,49.148,205000000.0
2008-12-03 15:00:00,49.156,49.219,49.093,49.182,199800000.0
2008-12-03 15:15:00,49.178,49.178,48.931,48.987,210600000.0
2008-12-03 15:30:00,49.013,49.217,49.013,49.042,208400000.0
2008-12-03 15:45:00,49.045,49.122,49.037,49.086,190800000.0
2008-12-03 16:00:00,49.071,49.08,48.939,49.055,201200000.0
2008-12-03 16:15:00,49.057,49.165,49.012,49.13,188000000.0
2008-12-03 16:30:00,49.145,49.312,49.145,49.279,193600000.0
2008-12-03 16:45:00,49.236,49.236,48.946,48.946,209200000.0
2008-12-03 17:00:00,48.906,49.126,48.872,49.033,197800000.0
2008-12-03 17:15:00,49.065,49.286,49.065,49.285,187400000.0
2008-12-03 17:30:00,49.316,49.41,49.215,49.397,179200000.0
2008-12-03 17:45:00,49.42,49.761,49.42,49.761,185000000.0
2008-12-03 18:00:00,49.739,49.805,49.535,49.785,210400000.0
2008-12-03 18:15:00,49.789,49.829,49.652,49.668,191400000.0
2008-12-03 18:30:00,49.655,49.721,49.574,49.696,191800000.0
2008-12-03 18:45:00,49.704,49.758,49.651,49.725,195600000.0
2008-12-03 19:00:00,49.728,49.738,49.513,49.532,205800000.0
2008-12-03 19:15:00,49.558,49.568,49.398,49.419,214600000.0
2008-12-03 19:30:00,49.412,49.619,49.412,49.482,197800000.0
2008-12-03 19:45:00,49.476,49.533,49.413,49.449,194800000.0
2008-12-03 20:00:00,49.445,49.455,49.288,49.288,202800000.0
2008-12-03 20:15:00,49.291,49.351,49.176,49.211,194400000.0
2008-12-03 20:30:00,49.191,49.195,48.967,48.981,211200000.0
2008-12-03 20:45:00,48.997,49.094,48.964,49.053,186400000.0
2008-12-03 21:00:00,49.053,49.225,49.03,49.167,202400000.0
2008-12-03 21:15:00,49.15,49.307,49.145,49.206,190400000.0
2008-12-03 21:30:00,49.24,49.318,49.212,49.231,206200000.0
2008-12-03 21:45:00,49.25,49.278,49.058,49.058,203600000.0
2008-12-03 22:00:00,49.063,49.245,48.999,49.167,201000000.0
2008-12-03 22:15:00,49.16,49.271,49.082,49.263,195600000.0
2008-12-03 22:30:00,49.299,49.631,49.196,49.582,200400000.0
2008-12-03 22:45:00,49.599,49.803,49.599,49.795,186600000.0
2008-12-03 23:00:00,49.784,49.802,49.622,49.699,201600000.0
2008-12-03 23:15:00,49.708,49.736,49.572,49.648,198400000.0
2008-12-03 23:30:00,49.658,49.672,49.626,49.662,199400000.0
2008-12-03 23:45:00,49.649,49.697,49.593,49.63,198400000.0
2008-12-04 00:00:00,49.627,49.819,49.619,49.806,188000000.0
2008-12-04 00:15:00,49.783,49.878,49.779,49.822,194800000.0
2008-12-04 00:30:00,49.81,49.817,49.706,49.72,190200000.0
2008-12-04 00:45:00,49.727,49.796,49.703,49.796,208400000.0
2008-12-04 01:00:00,49.806,49.868,49.742,49.813,179200000.0
2008-12-04 01:15:00,49.811,49.828,49.748,49.752,188200000.0
2008-12-04 01:30:00,49.747,49.786,49.625,49.682,193000000.0
2008-12-04 01:45:00,49.685,49.694,49.606,49.621,201600000.0
2008-12-04 02:00:00,49.613,49.682,49.501,49.646,215400000.0
2008-12-04 02:15:00,49.637,49.669,49.609,49.627,211200000.0
2008-12-04 02:30:00,49.624,49.637,49.566,49.588,219600000.0
2008-12-04 02:45:00,49.551,49.583,49.434,49.531,204000000.0
2008-12-04 03:00:00,49.54,49.637,49.527,49.584,220600000.0
2008-12-04 03:15:00,49.611,49.693,49.581,49.615,227000000.0
2008-12-04 03:30:00,49.615,49.75,49.587,49.729,246800000.0
2008-12-04 03:45:00,49.749,49.811,49.7,49.744,193000000.0
2008-12-04 04:00:00,49.762,49.789,49.659,49.772,193000000.0
2008-12-04 04:15:00,49.778,49.792,49.725,49.726,236600000.0
2008-12-04 04:30:00,49.717,49.751,49.666,49.713,189200000.0
2008-12-04 04:45:00,49.71,49.713,49.644,49.659,225400000.0
2008-12-04 05:00:00,49.65,49.665,49.6,49.651,192800000.0
2008-12-04 05:15:00,49.654,49.689,49.632,49.633,243200000.0
2008-12-04 05:30:00,49.591,49.63,49.532,49.562,201600000.0
2008-12-04 05:45:00,49.564,49.59,49.522,49.561,215200000.0
2008-12-04 06:00:00,49.562,49.645,49.545,49.627,229800000.0
2008-12-04 06:15:00,49.623,49.636,49.474,49.475,204800000.0
2008-12-04 06:30:00,49.455,49.495,49.296,49.412,233200000.0
2008-12-04 06:45:00,49.395,49.399,49.29,49.327,192800000.0
2008-12-04 07:00:00,49.334,49.394,49.16,49.285,224000000.0
2008-12-04 07:15:00,49.269,49.377,49.222,49.318,202400000.0
2008-12-04 07:30:00,49.31,49.316,49.208,49.305,250600000.0
2008-12-04 07:45:00,49.312,49.447,49.254,49.394,256400000.0
2008-12-04 08:00:00,49.416,49.504,49.384,49.461,212600000.0
2008-12-04 08:15:00,49.463,49.468,49.347,49.377,192200000.0
2008-12-04 08:30:00,49.382,49.454,49.379,49.426,290400000.0
2008-12-04 08:45:00,49.438,49.443,49.311,49.32,344800000.0
2008-12-04 09:00:00,49.317,49.317,49.177,49.201,342400000.0
2008-12-04 09:15:00,49.185,49.259,49.171,49.233,740600000.0
2008-12-04 09:30:00,49.237,49.324,49.197,49.324,531200000.0
2008-12-04 09:45:00,49.333,49.403,49.261,49.261,439600000.0
2008-12-04 10:00:00,49.259,49.29,49.214,49.278,611200000.0
2008-12-04 10:15:00,49.29,49.376,49.283,49.354,550800000.0
2008-12-04 10:30:00,49.362,49.508,49.246,49.426,394400000.0
2008-12-04 10:45:00,49.442,49.469,49.409,49.439,627800000.0
2008-12-04 11:00:00,49.454,49.454,49.187,49.421,573000000.0
2008-12-04 11:15:00,49.42,49.58,49.42,49.495,593600000.0
2008-12-04 11:30:00,49.495,49.532,49.363,49.43,442800000.0
2008-12-04 11:45:00,49.413,49.631,49.406,49.614,599600000.0
2008-12-04 12:00:00,49.601,49.601,49.472,49.49,385000000.0
2008-12-04 12:15:00,49.487,49.558,49.435,49.435,608800000.0
2008-12-04 12:30:00,49.507,49.576,49.421,49.52,459400000.0
2008-12-04 12:45:00,49.535,49.535,49.435,49.515,358400000.0
2008-12-04 13:00:00,49.505,49.538,49.407,49.491,265800000.0
2008-12-04 13:15:00,49.486,49.626,49.406,49.605,366000000.0
2008-12-04 13:30:00,49.614,49.781,49.614,49.657,324600000.0
2008-12-04 13:45:00,49.644,49.693,49.603,49.628,371600000.0
2008-12-04 14:00:00,49.629,49.786,49.499,49.584,282000000.0
2008-12-04 14:15:00,49.606,49.764,49.606,49.667,313000000.0
2008-12-04 14:30:00,49.669,49.727,49.572,49.669,210600000.0
2008-12-04 14:45:00,49.671,49.751,49.609,49.743,205800000.0
2008-12-04 15:00:00,49.73,49.743,49.577,49.577,201000000.0
2008-12-04 15:15:00,49.571,49.636,49.486,49.486,211000000.0
2008-12-04 15:30:00,49.532,49.576,49.356,49.501,207800000.0
2008-12-04 15:45:00,49.498,49.498,49.284,49.365,192200000.0
2008-12-04 16:00:00,49.339,49.448,49.224,49.427,199800000.0
2008-12-04 16:15:00,49.425,49.465,49.341,49.402,186000000.0
2008-12-04 16:30:00,49.409,49.57,49.368,49.459,192200000.0
2008-12-04 16:45:00,49.461,49.553,49.433,49.453,209000000.0
2008-12-04 17:00:00,49.449,49.533,49.367,49.433,198400000.0
2008-12-04 17:15:00,49.445,49.498,49.308,49.308,186600000.0
2008-12-04 17:30:00,49.324,49.558,49.316,49.48,179600000.0
2008-12-04 17:45:00,49.481,49.679,49.454,49.651,185600000.0
2008-12-04 18:00:00,49.654,49.701,49.498,49.701,211000000.0
2008-12-04 18:15:00,49.755,49.983,49.699,49.964,191400000.0
2008-12-04 18:30:00,49.951,49.951,49.713,49.802,191200000.0
2008-12-04 18:45:00,49.776,50.028,49.754,49.887,193800000.0
2008-12-04 19:00:00,49.846,49.846,49.671,49.702,205600000.0
2008-12-04 19:15:00,49.711,49.731,49.568,49.611,213400000.0
2008-12-04 19:30:00,49.617,49.648,49.546,49.648,196600000.0
2008-12-04 19:45:00,49.646,49.663,49.534,49.582,193400000.0
2008-12-04 20:00:00,49.568,49.597,49.49,49.543,203400000.0
2008-12-04 20:15:00,49.544,49.544,49.29,49.29,193400000.0
2008-12-04 20:30:00,49.216,49.42,49.212,49.411,211600000.0
2008-12-04 20:45:00,49.396,49.545,49.348,49.41,187200000.0
2008-12-04 21:00:00,49.337,49.518,49.271,49.483,202600000.0
2008-12-04 21:15:00,49.499,49.499,49.337,49.359,190200000.0
2008-12-04 21:30:00,49.371,49.424,49.29,49.3,206200000.0
2008-12-04 21:45:00,49.299,49.325,49.159,49.2,203000000.0
2008-12-04 22:00:00,49.191,49.197,48.916,48.916,199200000.0
2008-12-04 22:15:00,48.912,48.92,48.811,48.811,195200000.0
2008-12-04 22:30:00,48.798,48.812,48.639,48.669,199200000.0
2008-12-04 22:45:00,48.661,48.875,48.658,48.852,184800000.0
2008-12-04 23:00:00,48.853,49.056,48.853,49.014,201400000.0
2008-12-04 23:15:00,48.998,49.092,48.961,49.067,198000000.0
2008-12-04 23:30:00,49.077,49.111,49.037,49.11,198200000.0
2008-12-04 23:45:00,49.106,49.12,49.058,49.093,199000000.0
2008-12-05 00:00:00,49.092,49.123,48.926,49.005,187200000.0
2008-12-05 00:15:00,48.983,49.09,48.963,49.07,194000000.0
2008-12-05 00:30:00,49.054,49.083,49.024,49.054,190800000.0
2008-12-05 00:45:00,49.047,49.132,49.043,49.118,206200000.0
2008-12-05 01:00:00,49.12,49.177,49.073,49.168,179200000.0
2008-12-05 01:15:00,49.178,49.231,49.173,49.192,188600000.0
2008-12-05 01:30:00,49.205,49.221,49.08,49.167,193000000.0
2008-12-05 01:45:00,49.171,49.22,49.15,49.159,210400000.0
2008-12-05 02:00:00,49.163,49.238,49.158,49.188,218000000.0
2008-12-05 02:15:00,49.196,49.296,49.196,49.252,200600000.0
2008-12-05 02:30:00,49.232,49.253,49.159,49.179,220800000.0
2008-12-05 02:45:00,49.196,49.241,49.154,49.171,209600000.0
2008-12-05 03:00:00,49.174,49.208,49.042,49.048,219600000.0
2008-12-05 03:15:00,49.058,49.248,49.054,49.227,228000000.0
2008-12-05 03:30:00,49.219,49.236,49.172,49.186,248800000.0
2008-12-05 03:45:00,49.177,49.24,49.147,49.233,194400000.0
2008-12-05 04:00:00,49.237,49.258,49.151,49.21,194400000.0
2008-12-05 04:15:00,49.207,49.277,49.176,49.272,237200000.0
2008-12-05 04:30:00,49.26,49.279,49.192,49.232,189200000.0
2008-12-05 04:45:00,49.24,49.267,49.178,49.2,227600000.0
2008-12-05 05:00:00,49.195,49.295,49.167,49.256,191400000.0
2008-12-05 05:15:00,49.259,49.331,49.255,49.325,242800000.0
2008-12-05 05:30:00,49.324,49.335,49.266,49.302,199800000.0
2008-12-05 05:45:00,49.302,49.35,49.19,49.349,215000000.0
2008-12-05 06:00:00,49.342,49.351,49.204,49.207,204600000.0
2008-12-05 06:15:00,49.203,49.237,49.123,49.202,195800000.0
2008-12-05 06:30:00,49.202,49.24,49.167,49.228,235400000.0
2008-12-05 06:45:00,49.223,49.225,49.151,49.162,190400000.0
2008-12-05 07:00:00,49.147,49.204,49.136,49.182,225200000.0
2008-12-05 07:15:00,49.18,49.19,49.104,49.143,203200000.0
2008-12-05 07:30:00,49.142,49.187,49.059,49.151,252400000.0
2008-12-05 07:45:00,49.163,49.166,49.078,49.127,255400000.0
2008-12-05 08:00:00,49.121,49.169,49.089,49.146,212800000.0
2008-12-05 08:15:00,49.133,49.207,49.119,49.203,190800000.0
2008-12-05 08:30:00,49.206,49.209,49.085,49.105,290200000.0
2008-12-05 08:45:00,49.132,49.3,49.127,49.259,346400000.0
2008-12-05 09:00:00,49.255,49.279,49.138,49.173,342400000.0
2008-12-05 09:15:00,49.172,49.283,49.166,49.233,737800000.0
2008-12-05 09:30:00,49.231,49.242,49.192,49.227,529200000.0
2008-12-05 09:45:00,49.225,49.244,49.031,49.043,437200000.0
2008-12-05 10:00:00,49.026,49.122,49.0,49.071,611600000.0
2008-12-05 10:15:00,49.092,49.227,49.081,49.097,551000000.0
2008-12-05 10:30:00,49.108,49.108,48.912,48.951,395200000.0
2008-12-05 10:45:00,48.954,49.063,48.939,49.048,628000000.0
2008-12-05 11:00:00,49.042,49.059,48.975,48.986,572400000.0
2008-12-05 11:15:00,48.996,49.004,48.959,48.999,594200000.0
2008-12-05 11:30:00,49.012,49.062,48.983,49.025,441400000.0
2008-12-05 11:45:00,49.035,49.045,48.88,48.917,598600000.0
2008-12-05 12:00:00,48.922,49.106,48.903,49.094,384400000.0
2008-12-05 12:15:00,49.112,49.135,48.845,48.88,609400000.0
2008-12-05 12:30:00,49.008,49.02,48.898,49.012,459400000.0
2008-12-05 12:45:00,49.014,49.027,48.892,48.957,359800000.0
2008-12-05 13:00:00,48.969,48.988,48.907,48.914,260200000.0
2008-12-05 13:15:00,48.906,48.941,48.89,48.94,368400000.0
2008-12-05 13:30:00,48.946,48.953,48.897,48.917,324600000.0
2008-12-05 13:45:00,48.907,48.921,48.885,48.888,364200000.0
2008-12-05 14:00:00,48.882,48.923,48.851,48.887,283400000.0
2008-12-05 14:15:00,48.882,48.89,48.769,48.783,312000000.0
2008-12-05 14:30:00,48.786,48.822,48.634,48.634,212000000.0
2008-12-05 14:45:00,48.617,48.695,48.536,48.614,205800000.0
2008-12-05 15:00:00,48.62,48.667,48.536,48.622,202000000.0
2008-12-05 15:15:00,48.616,48.667,48.48,48.503,209400000.0
2008-12-05 15:30:00,48.337,48.688,48.015,48.034,209400000.0
2008-12-05 15:45:00,48.057,48.22,47.817,48.22,192800000.0
2008-12-05 16:00:00,48.196,48.327,48.129,48.282,202000000.0
2008-12-05 16:15:00,48.273,48.534,48.211,48.376,187600000.0
2008-12-05 16:30:00,48.359,48.61,48.35,48.478,194000000.0
2008-12-05 16:45:00,48.481,48.515,48.301,48.301,208800000.0
2008-12-05 17:00:00,48.298,48.396,48.006,48.009,198200000.0
2008-12-05 17:15:00,47.995,48.096,47.688,48.03,188400000.0
2008-12-05 17:30:00,48.028,48.089,47.789,47.816,178600000.0
2008-12-05 17:45:00,47.825,48.249,47.825,48.228,185600000.0
2008-12-05 18:00:00,48.2,48.2,47.949,48.14,212000000.0
2008-12-05 18:15:00,48.122,48.122,47.922,48.016,191800000.0
2008-12-05 18:30:00,47.995,48.309,47.954,48.264,192400000.0
2008-12-05 18:45:00,48.259,48.363,48.22,48.322,195200000.0
2008-12-05 19:00:00,48.335,48.355,48.273,48.284,207200000.0
2008-12-05 19:15:00,48.293,48.332,48.197,48.307,214800000.0
2008-12-05 19:30:00,48.308,48.308,48.149,48.195,197800000.0
2008-12-05 19:45:00,48.207,48.29,48.074,48.285,195600000.0
2008-12-05 20:00:00,48.273,48.418,48.23,48.402,203000000.0
2008-12-05 20:15:00,48.398,48.399,48.236,48.236,192200000.0
2008-12-05 20:30:00,48.222,48.356,48.207,48.354,211400000.0
2008-12-05 20:45:00,48.388,48.875,48.388,48.766,186600000.0
2008-12-05 21:00:00,48.764,48.955,48.674,48.73,203200000.0
2008-12-05 21:15:00,48.76,49.039,48.705,48.984,191200000.0
2008-12-05 21:30:00,48.99,49.724,48.956,49.608,206400000.0
2008-12-05 21:45:00,49.657,49.77,49.492,49.512,204800000.0
2008-12-05 22:00:00,49.536,49.65,49.428,49.548,201000000.0
2008-12-05 22:15:00,49.56,49.827,49.556,49.729,194800000.0
2008-12-05 22:30:00,49.772,49.902,49.772,49.831,199400000.0
2008-12-05 22:45:00,49.83,49.835,49.591,49.713,183400000.0
2008-12-05 23:00:00,49.685,49.731,49.617,49.721,211600000.0
2008-12-05 23:15:00,49.759,49.759,49.515,49.59,187200000.0
2008-12-05 23:30:00,49.6,49.646,49.546,49.637,199400000.0
2008-12-05 23:45:00,49.624,49.629,49.34,49.416,198200000.0
2008-12-08 00:00:00,49.799,49.807,49.423,49.667,186800000.0
2008-12-08 00:15:00,49.669,49.743,49.618,49.63,180400000.0
2008-12-08 00:30:00,49.664,49.757,49.656,49.757,190600000.0
2008-12-08 00:45:00,49.733,49.733,49.622,49.646,205200000.0
2008-12-08 01:00:00,49.657,49.692,49.565,49.654,179000000.0
2008-12-08 01:15:00,49.635,49.695,49.569,49.61,197800000.0
2008-12-08 01:30:00,49.621,49.649,49.537,49.6,193800000.0
2008-12-08 01:45:00,49.562,49.599,49.493,49.505,206800000.0
2008-12-08 02:00:00,49.512,49.672,49.506,49.636,215400000.0
2008-12-08 02:15:00,49.656,49.753,49.642,49.648,206800000.0
2008-12-08 02:30:00,49.653,49.682,49.525,49.585,219000000.0
2008-12-08 02:45:00,49.596,49.705,49.484,49.691,203000000.0
2008-12-08 03:00:00,49.696,49.763,49.657,49.708,220800000.0
2008-12-08 03:15:00,49.696,49.748,49.679,49.685,225400000.0
2008-12-08 03:30:00,49.697,49.721,49.632,49.632,247800000.0
2008-12-08 03:45:00,49.623,49.658,49.568,49.579,194800000.0
2008-12-08 04:00:00,49.581,49.583,49.411,49.543,196200000.0
2008-12-08 04:15:00,49.558,49.588,49.5,49.5,238000000.0
2008-12-08 04:30:00,49.491,49.56,49.466,49.543,190400000.0
2008-12-08 04:45:00,49.549,49.573,49.521,49.541,230800000.0
2008-12-08 05:00:00,49.538,49.557,49.466,49.503,191400000.0
2008-12-08 05:15:00,49.513,49.519,49.38,49.402,242600000.0
2008-12-08 05:30:00,49.393,49.443,49.353,49.385,201400000.0
2008-12-08 05:45:00,49.388,49.442,49.361,49.425,214400000.0
2008-12-08 06:00:00,49.414,49.415,49.38,49.389,207200000.0
2008-12-08 06:15:00,49.387,49.488,49.383,49.473,194400000.0
2008-12-08 06:30:00,49.47,49.477,49.385,49.389,233400000.0
2008-12-08 06:45:00,49.385,49.44,49.353,49.385,197200000.0
2008-12-08 07:00:00,49.388,49.431,49.336,49.431,224000000.0
2008-12-08 07:15:00,49.422,49.512,49.419,49.512,202600000.0
2008-12-08 07:30:00,49.506,49.6,49.428,49.6,251800000.0
2008-12-08 07:45:00,49.621,49.703,49.565,49.678,254800000.0
2008-12-08 08:00:00,49.679,49.817,49.658,49.811,211800000.0
2008-12-08 08:15:00,49.788,49.837,49.743,49.824,192000000.0
2008-12-08 08:30:00,49.801,49.837,49.739,49.739,289200000.0
2008-12-08 08:45:00,49.753,49.83,49.724,49.789,352800000.0
2008-12-08 09:00:00,49.798,50.21,49.762,50.197,341000000.0
2008-12-08 09:15:00,50.175,50.189,49.939,50.032,740000000.0
2008-12-08 09:30:00,50.041,50.251,50.032,50.243,532400000.0
2008-12-08 09:45:00,50.228,50.598,50.228,50.557,437000000.0
2008-12-08 10:00:00,50.557,50.81,50.557,50.763,613800000.0
2008-12-08 10:15:00,50.788,51.173,50.672,51.083,552200000.0
2008-12-08 10:30:00,51.039,51.127,50.94,51.061,401600000.0
2008-12-08 10:45:00,51.033,51.085,50.969,50.979,627400000.0
2008-12-08 11:00:00,51.002,51.124,50.873,50.94,571200000.0
2008-12-08 11:15:00,50.943,50.959,50.696,50.873,590800000.0
2008-12-08 11:30:00,50.921,50.976,50.794,50.841,441200000.0
2008-12-08 11:45:00,50.859,50.87,50.548,50.659,600600000.0
2008-12-08 12:00:00,50.664,50.705,50.54,50.549,383800000.0
2008-12-08 12:15:00,50.562,50.694,50.475,50.482,608000000.0
2008-12-08 12:30:00,50.552,50.617,50.467,50.552,459600000.0
2008-12-08 12:45:00,50.556,50.612,50.556,50.563,360000000.0
2008-12-08 13:00:00,50.566,50.682,50.542,50.669,258400000.0
2008-12-08 13:15:00,50.653,50.733,50.638,50.701,367800000.0
2008-12-08 13:30:00,50.706,50.74,50.678,50.722,325400000.0
2008-12-08 13:45:00,50.721,50.811,50.69,50.775,365000000.0
2008-12-08 14:00:00,50.776,50.818,50.752,50.788,283000000.0
2008-12-08 14:15:00,50.778,50.781,50.487,50.487,310800000.0
2008-12-08 14:30:00,50.506,50.631,50.372,50.535,209400000.0
2008-12-08 14:45:00,50.514,50.612,50.514,50.593,206000000.0
2008-12-08 15:00:00,50.588,50.716,50.562,50.663,202400000.0
2008-12-08 15:15:00,50.64,50.668,50.521,50.641,211200000.0
2008-12-08 15:30:00,50.644,50.673,50.584,50.653,210000000.0
2008-12-08 15:45:00,50.633,50.736,50.616,50.736,193200000.0
2008-12-08 16:00:00,50.737,50.765,50.497,50.514,201600000.0
2008-12-08 16:15:00,50.512,50.512,50.36,50.397,186600000.0
2008-12-08 16:30:00,50.396,50.599,50.386,50.571,200000000.0
2008-12-08 16:45:00,50.568,50.573,50.066,50.102,209000000.0
2008-12-08 17:00:00,50.075,50.194,49.958,50.049,197400000.0
2008-12-08 17:15:00,50.052,50.386,50.049,50.336,185800000.0
2008-12-08 17:30:00,50.378,50.529,50.331,50.503,179000000.0
2008-12-08 17:45:00,50.529,50.567,50.34,50.432,185600000.0
2008-12-08 18:00:00,50.483,50.525,50.339,50.41,211800000.0
2008-12-08 18:15:00,50.377,50.703,50.377,50.568,191800000.0
2008-12-08 18:30:00,50.559,50.576,50.358,50.444,192400000.0
2008-12-08 18:45:00,50.427,50.609,50.383,50.472,195200000.0
2008-12-08 19:00:00,50.478,50.52,50.356,50.508,207200000.0
2008-12-08 19:15:00,50.52,50.576,50.517,50.543,214200000.0
2008-12-08 19:30:00,50.555,50.581,50.444,50.465,197600000.0
2008-12-08 19:45:00,50.478,50.479,50.362,50.38,195800000.0
2008-12-08 20:00:00,50.393,50.467,50.364,50.378,202600000.0
2008-12-08 20:15:00,50.363,50.407,50.297,50.338,194400000.0
2008-12-08 20:30:00,50.343,50.432,50.245,50.432,213200000.0
2008-12-08 20:45:00,50.448,50.515,50.391,50.48,186800000.0
2008-12-08 21:00:00,50.455,50.716,50.442,50.696,203000000.0
2008-12-08 21:15:00,50.709,50.764,50.659,50.722,190400000.0
2008-12-08 21:30:00,50.729,50.752,50.653,50.718,206200000.0
2008-12-08 21:45:00,50.729,50.873,50.657,50.827,205200000.0
2008-12-08 22:00:00,50.884,50.957,50.812,50.9,201400000.0
2008-12-08 22:15:00,50.898,50.902,50.822,50.832,194000000.0
2008-12-08 22:30:00,50.832,50.972,50.798,50.9,200800000.0
2008-12-08 22:45:00,50.887,50.975,50.776,50.94,191800000.0
2008-12-08 23:00:00,50.935,50.964,50.867,50.912,201000000.0
2008-12-08 23:15:00,50.911,50.933,50.812,50.9,198200000.0
2008-12-08 23:30:00,50.908,50.914,50.752,50.782,199600000.0
2008-12-08 23:45:00,50.782,50.808,50.73,50.755,198000000.0
2008-12-09 00:00:00,50.753,50.753,50.656,50.7,187000000.0
2008-12-09 00:15:00,50.717,50.737,50.639,50.673,194000000.0
2008-12-09 00:30:00,50.66,50.695,50.632,50.678,190200000.0
2008-12-09 00:45:00,50.681,50.775,50.668,50.748,205800000.0
2008-12-09 01:00:00,50.746,50.779,50.649,50.682,179600000.0
2008-12-09 01:15:00,50.677,50.725,50.673,50.694,194600000.0
2008-12-09 01:30:00,50.695,50.711,50.586,50.71,193000000.0
2008-12-09 01:45:00,50.71,50.718,50.658,50.665,209200000.0
2008-12-09 02:00:00,50.647,50.682,50.601,50.677,215400000.0
2008-12-09 02:15:00,50.647,50.685,50.571,50.623,200000000.0
2008-12-09 02:30:00,50.628,50.666,50.593,50.661,220600000.0
2008-12-09 02:45:00,50.671,50.675,50.499,50.499,203200000.0
2008-12-09 03:00:00,50.519,50.598,50.475,50.477,220800000.0
2008-12-09 03:15:00,50.522,50.545,50.444,50.485,227200000.0
2008-12-09 03:30:00,50.542,50.542,50.338,50.373,247400000.0
2008-12-09 03:45:00,50.388,50.459,50.29,50.301,193000000.0
2008-12-09 04:00:00,50.299,50.36,50.184,50.355,196200000.0
2008-12-09 04:15:00,50.359,50.4,50.313,50.388,236200000.0
2008-12-09 04:30:00,50.376,50.419,50.35,50.391,190800000.0
2008-12-09 04:45:00,50.39,50.412,50.307,50.377,228000000.0
2008-12-09 05:00:00,50.368,50.415,50.328,50.35,191800000.0
2008-12-09 05:15:00,50.38,50.386,50.317,50.339,243600000.0
2008-12-09 05:30:00,50.344,50.381,50.219,50.233,202400000.0
2008-12-09 05:45:00,50.234,50.249,50.135,50.186,213200000.0
2008-12-09 06:00:00,50.182,50.217,50.123,50.217,205800000.0
2008-12-09 06:15:00,50.215,50.217,50.087,50.097,195800000.0
2008-12-09 06:30:00,50.09,50.159,50.06,50.065,234600000.0
2008-12-09 06:45:00,50.056,50.178,50.034,50.114,184000000.0
2008-12-09 07:00:00,50.106,50.106,50.029,50.098,223400000.0
2008-12-09 07:15:00,50.1,50.106,49.814,49.852,203200000.0
2008-12-09 07:30:00,49.84,49.903,49.717,49.717,250600000.0
2008-12-09 07:45:00,49.721,49.865,49.668,49.865,254800000.0
2008-12-09 08:00:00,49.85,49.939,49.85,49.915,212600000.0
2008-12-09 08:15:00,49.91,49.948,49.907,49.948,192800000.0
2008-12-09 08:30:00,49.953,50.001,49.912,49.96,289000000.0
2008-12-09 08:45:00,49.967,50.061,49.96,50.021,346200000.0
2008-12-09 09:00:00,50.026,50.026,49.785,49.8,342200000.0
2008-12-09 09:15:00,49.797,49.905,49.784,49.826,740800000.0
2008-12-09 09:30:00,49.823,49.823,49.709,49.793,531600000.0
2008-12-09 09:45:00,49.778,49.844,49.729,49.815,438000000.0
2008-12-09 10:00:00,49.808,49.872,49.638,49.641,612600000.0
2008-12-09 10:15:00,49.644,49.644,49.514,49.514,550600000.0
2008-12-09 10:30:00,49.52,49.599,49.463,49.563,392400000.0
2008-12-09 10:45:00,49.578,49.756,49.571,49.623,626600000.0
2008-12-09 11:00:00,49.599,49.788,49.596,49.774,573000000.0
2008-12-09 11:15:00,49.772,49.832,49.734,49.811,594000000.0
2008-12-09 11:30:00,49.816,49.913,49.79,49.868,440600000.0
2008-12-09 11:45:00,49.86,49.882,49.815,49.824,602000000.0
2008-12-09 12:00:00,49.844,49.911,49.78,49.821,386000000.0
2008-12-09 12:15:00,49.844,50.079,49.843,49.971,609000000.0
2008-12-09 12:30:00,50.024,50.099,49.902,49.933,458200000.0
2008-12-09 12:45:00,49.935,50.197,49.935,50.178,359200000.0
2008-12-09 13:00:00,50.162,50.176,50.058,50.115,259600000.0
2008-12-09 13:15:00,50.079,50.179,50.059,50.096,367400000.0
2008-12-09 13:30:00,50.098,50.193,50.08,50.173,326600000.0
2008-12-09 13:45:00,50.158,50.193,50.112,50.114,365200000.0
2008-12-09 14:00:00,50.115,50.206,50.09,50.113,282600000.0
2008-12-09 14:15:00,50.11,50.121,50.071,50.072,312200000.0
2008-12-09 14:30:00,50.055,50.124,49.981,50.109,211200000.0
2008-12-09 14:45:00,50.087,50.185,50.086,50.165,206800000.0
2008-12-09 15:00:00,50.165,50.172,50.046,50.074,202000000.0
2008-12-09 15:15:00,50.053,50.086,49.866,49.898,211200000.0
2008-12-09 15:30:00,49.908,50.0,49.886,49.966,208400000.0
2008-12-09 15:45:00,49.962,50.017,49.932,49.955,191200000.0
2008-12-09 16:00:00,49.952,49.96,49.742,49.832,201400000.0
2008-12-09 16:15:00,49.87,50.029,49.822,49.983,187600000.0
2008-12-09 16:30:00,49.969,50.099,49.904,50.023,193600000.0
2008-12-09 16:45:00,50.022,50.068,49.81,49.823,210000000.0
2008-12-09 17:00:00,49.86,50.121,49.836,50.121,197800000.0
2008-12-09 17:15:00,50.108,50.225,49.999,49.999,187000000.0
2008-12-09 17:30:00,50.024,50.377,50.024,50.332,178000000.0
2008-12-09 17:45:00,50.34,50.39,50.151,50.293,186000000.0
2008-12-09 18:00:00,50.304,50.421,50.217,50.285,212800000.0
2008-12-09 18:15:00,50.262,50.308,50.106,50.148,192400000.0
2008-12-09 18:30:00,50.157,50.166,50.009,50.114,190600000.0
2008-12-09 18:45:00,50.113,50.276,50.108,50.171,195000000.0
2008-12-09 19:00:00,50.151,50.345,50.121,50.266,206800000.0
2008-12-09 19:15:00,50.286,50.352,50.154,50.212,214400000.0
2008-12-09 19:30:00,50.218,50.299,50.186,50.283,198600000.0
2008-12-09 19:45:00,50.268,50.308,50.204,50.243,194600000.0
2008-12-09 20:00:00,50.213,50.218,50.012,50.012,202600000.0
2008-12-09 20:15:00,50.003,50.003,49.65,49.663,193400000.0
2008-12-09 20:30:00,49.673,49.894,49.452,49.797,211400000.0
2008-12-09 20:45:00,49.781,49.826,49.59,49.674,187800000.0
2008-12-09 21:00:00,49.677,49.764,49.548,49.557,203000000.0
2008-12-09 21:15:00,49.598,49.652,49.49,49.519,189000000.0
2008-12-09 21:30:00,49.512,49.554,49.475,49.534,206800000.0
2008-12-09 21:45:00,49.535,49.774,49.475,49.705,203400000.0
2008-12-09 22:00:00,49.727,49.818,49.589,49.589,201400000.0
2008-12-09 22:15:00,49.604,49.756,49.604,49.661,195000000.0
2008-12-09 22:30:00,49.639,49.718,49.604,49.717,199600000.0
2008-12-09 22:45:00,49.707,49.741,49.661,49.695,183400000.0
2008-12-09 23:00:00,49.694,49.701,49.553,49.631,200800000.0
2008-12-09 23:15:00,49.57,49.663,49.541,49.642,199000000.0
2008-12-09 23:30:00,49.64,49.762,49.62,49.747,199400000.0
2008-12-09 23:45:00,49.742,49.905,49.688,49.877,198200000.0
2008-12-10 00:00:00,49.849,49.899,49.753,49.819,187000000.0
2008-12-10 00:15:00,49.858,49.954,49.819,49.91,191600000.0
2008-12-10 00:30:00,49.912,49.95,49.833,49.912,189800000.0
2008-12-10 00:45:00,49.901,50.02,49.893,49.98,206000000.0
2008-12-10 01:00:00,49.977,49.977,49.851,49.943,178600000.0
2008-12-10 01:15:00,49.938,49.954,49.877,49.879,188800000.0
2008-12-10 01:30:00,49.892,49.936,49.797,49.876,192800000.0
2008-12-10 01:45:00,49.879,49.967,49.872,49.946,200400000.0
2008-12-10 02:00:00,49.936,50.073,49.936,50.073,215600000.0
2008-12-10 02:15:00,50.069,50.077,50.037,50.054,200800000.0
2008-12-10 02:30:00,50.054,50.181,50.054,50.181,220600000.0
2008-12-10 02:45:00,50.19,50.211,50.07,50.132,203400000.0
2008-12-10 03:00:00,50.137,50.165,49.895,49.895,220400000.0
2008-12-10 03:15:00,49.928,50.075,49.928,50.04,227000000.0
2008-12-10 03:30:00,50.031,50.194,50.027,50.133,247400000.0
2008-12-10 03:45:00,50.134,50.235,50.128,50.208,193000000.0
2008-12-10 04:00:00,50.215,50.253,50.145,50.23,193600000.0
2008-12-10 04:15:00,50.235,50.36,50.224,50.356,237600000.0
2008-12-10 04:30:00,50.353,50.459,50.331,50.379,189800000.0
2008-12-10 04:45:00,50.358,50.389,50.316,50.332,226000000.0
2008-12-10 05:00:00,50.322,50.322,50.203,50.244,191800000.0
2008-12-10 05:15:00,50.245,50.291,50.237,50.285,242600000.0
2008-12-10 05:30:00,50.283,50.435,50.28,50.435,201400000.0
2008-12-10 05:45:00,50.454,50.648,50.428,50.648,214000000.0
2008-12-10 06:00:00,50.656,50.681,50.598,50.629,206800000.0
2008-12-10 06:15:00,50.625,50.768,50.568,50.734,195200000.0
2008-12-10 06:30:00,50.726,50.831,50.636,50.648,235000000.0
2008-12-10 06:45:00,50.649,50.662,50.444,50.551,183200000.0
2008-12-10 07:00:00,50.565,50.599,50.319,50.587,224800000.0
2008-12-10 07:15:00,50.578,50.579,50.469,50.548,203200000.0
2008-12-10 07:30:00,50.543,50.547,50.358,50.383,259000000.0
2008-12-10 07:45:00,50.38,50.41,50.321,50.368,255200000.0
2008-12-10 08:00:00,50.371,50.511,50.371,50.471,212800000.0
2008-12-10 08:15:00,50.469,50.557,50.469,50.53,192200000.0
2008-12-10 08:30:00,50.537,50.652,50.418,50.611,289200000.0
2008-12-10 08:45:00,50.619,50.685,50.517,50.639,346200000.0
2008-12-10 09:00:00,50.635,50.745,50.599,50.735,343000000.0
2008-12-10 09:15:00,50.73,50.873,50.687,50.743,740400000.0
2008-12-10 09:30:00,50.742,50.75,50.336,50.564,531000000.0
2008-12-10 09:45:00,50.564,50.588,50.201,50.304,438200000.0
2008-12-10 10:00:00,50.33,50.493,50.322,50.447,613600000.0
2008-12-10 10:15:00,50.456,50.46,50.379,50.408,551200000.0
2008-12-10 10:30:00,50.399,50.512,50.352,50.361,395000000.0
2008-12-10 10:45:00,50.371,50.409,50.232,50.284,625400000.0
2008-12-10 11:00:00,50.281,50.317,50.184,50.31,572600000.0
2008-12-10 11:15:00,50.308,50.4,50.256,50.36,591800000.0
2008-12-10 11:30:00,50.361,50.426,50.348,50.398,440800000.0
2008-12-10 11:45:00,50.39,50.39,50.266,50.329,598600000.0
2008-12-10 12:00:00,50.335,50.342,50.236,50.282,383400000.0
2008-12-10 12:15:00,50.295,50.415,50.263,50.269,609800000.0
2008-12-10 12:30:00,50.318,50.371,50.194,50.296,458800000.0
2008-12-10 12:45:00,50.296,50.386,50.295,50.379,360800000.0
2008-12-10 13:00:00,50.375,50.405,50.353,50.386,260200000.0
2008-12-10 13:15:00,50.381,50.474,50.359,50.464,368800000.0
2008-12-10 13:30:00,50.452,50.505,50.44,50.497,327200000.0
2008-12-10 13:45:00,50.499,50.583,50.448,50.557,368200000.0
2008-12-10 14:00:00,50.568,50.656,50.509,50.608,283600000.0
2008-12-10 14:15:00,50.595,50.631,50.558,50.622,312000000.0
2008-12-10 14:30:00,50.611,50.617,50.503,50.54,211000000.0
2008-12-10 14:45:00,50.534,50.568,50.482,50.486,205800000.0
2008-12-10 15:00:00,50.477,50.537,50.44,50.51,202000000.0
2008-12-10 15:15:00,50.507,50.614,50.406,50.607,210600000.0
2008-12-10 15:30:00,50.613,50.64,50.491,50.601,210000000.0
2008-12-10 15:45:00,50.605,50.693,50.592,50.658,191200000.0
2008-12-10 16:00:00,50.648,50.717,50.633,50.682,200800000.0
2008-12-10 16:15:00,50.677,50.693,50.597,50.622,187600000.0
2008-12-10 16:30:00,50.639,50.65,50.57,50.63,199800000.0
2008-12-10 16:45:00,50.643,50.67,50.476,50.512,208400000.0
2008-12-10 17:00:00,50.51,50.881,50.425,50.881,198400000.0
2008-12-10 17:15:00,50.882,50.971,50.819,50.866,187200000.0
2008-12-10 17:30:00,50.901,50.992,50.72,50.732,179600000.0
2008-12-10 17:45:00,50.735,50.794,50.671,50.793,185400000.0
2008-12-10 18:00:00,50.807,50.903,50.706,50.8,211200000.0
2008-12-10 18:15:00,50.803,50.898,50.713,50.821,191200000.0
2008-12-10 18:30:00,50.822,50.897,50.732,50.859,191400000.0
2008-12-10 18:45:00,50.851,50.875,50.809,50.863,194000000.0
2008-12-10 19:00:00,50.858,50.902,50.8,50.819,205800000.0
2008-12-10 19:15:00,50.828,50.832,50.672,50.702,214600000.0
2008-12-10 19:30:00,50.712,50.798,50.682,50.73,197600000.0
2008-12-10 19:45:00,50.718,50.758,50.678,50.693,194600000.0
2008-12-10 20:00:00,50.688,50.817,50.688,50.771,204000000.0
2008-12-10 20:15:00,50.772,50.824,50.71,50.742,193000000.0
2008-12-10 20:30:00,50.75,50.757,50.478,50.483,210400000.0
2008-12-10 20:45:00,50.48,50.611,50.163,50.265,186600000.0
2008-12-10 21:00:00,50.278,50.286,50.118,50.159,203400000.0
2008-12-10 21:15:00,50.152,50.257,49.983,49.983,190800000.0
2008-12-10 21:30:00,49.983,50.129,49.866,50.079,205800000.0
2008-12-10 21:45:00,50.094,50.107,49.938,50.05,204600000.0
2008-12-10 22:00:00,50.1,50.127,49.972,50.068,201400000.0
2008-12-10 22:15:00,50.075,50.155,50.075,50.129,196400000.0
2008-12-10 22:30:00,50.137,50.224,50.137,50.214,200400000.0
2008-12-10 22:45:00,50.214,50.267,50.193,50.264,184400000.0
2008-12-10 23:00:00,50.258,50.289,50.214,50.273,211600000.0
2008-12-10 23:15:00,50.286,50.312,50.195,50.283,198400000.0
2008-12-10 23:30:00,50.308,50.349,50.233,50.293,199600000.0
2008-12-10 23:45:00,50.29,50.438,50.247,50.366,198400000.0
2008-12-11 00:00:00,50.371,50.461,50.355,50.447,187600000.0
2008-12-11 00:15:00,50.455,50.486,50.335,50.345,193600000.0
2008-12-11 00:30:00,50.368,50.398,50.32,50.333,189800000.0
2008-12-11 00:45:00,50.33,50.362,50.291,50.36,206800000.0
2008-12-11 01:00:00,50.369,50.381,50.237,50.345,178600000.0
2008-12-11 01:15:00,50.352,50.481,50.352,50.468,188800000.0
2008-12-11 01:30:00,50.474,50.512,50.398,50.468,193400000.0
2008-12-11 01:45:00,50.5,50.558,50.499,50.51,207200000.0
2008-12-11 02:00:00,50.516,50.527,50.34,50.403,214800000.0
2008-12-11 02:15:00,50.395,50.41,50.334,50.34,199400000.0
2008-12-11 02:30:00,50.348,50.488,50.345,50.364,220800000.0
2008-12-11 02:45:00,50.354,50.418,50.281,50.403,203600000.0
2008-12-11 03:00:00,50.396,50.441,50.312,50.329,220800000.0
2008-12-11 03:15:00,50.341,50.362,50.307,50.309,228400000.0
2008-12-11 03:30:00,50.309,50.375,50.247,50.372,248400000.0
2008-12-11 03:45:00,50.373,50.41,50.323,50.375,194000000.0
2008-12-11 04:00:00,50.385,50.46,50.332,50.352,194400000.0
2008-12-11 04:15:00,50.351,50.413,50.329,50.376,237400000.0
2008-12-11 04:30:00,50.366,50.382,50.34,50.358,188600000.0
2008-12-11 04:45:00,50.356,50.477,50.356,50.472,227000000.0
2008-12-11 05:00:00,50.459,50.484,50.395,50.466,198600000.0
2008-12-11 05:15:00,50.461,50.498,50.4,50.405,243200000.0
2008-12-11 05:30:00,50.414,50.469,50.39,50.438,201400000.0
2008-12-11 05:45:00,50.451,50.483,50.425,50.44,214800000.0
2008-12-11 06:00:00,50.437,50.451,50.38,50.448,207200000.0
2008-12-11 06:15:00,50.441,50.449,50.316,50.43,195600000.0
2008-12-11 06:30:00,50.437,50.489,50.436,50.475,234800000.0
2008-12-11 06:45:00,50.482,50.49,50.408,50.416,191800000.0
2008-12-11 07:00:00,50.42,50.456,50.405,50.426,224000000.0
2008-12-11 07:15:00,50.422,50.486,50.372,50.486,204000000.0
2008-12-11 07:30:00,50.497,50.579,50.389,50.565,259600000.0
2008-12-11 07:45:00,50.566,50.566,50.484,50.553,256000000.0
2008-12-11 08:00:00,50.541,50.565,50.484,50.498,223400000.0
2008-12-11 08:15:00,50.494,50.622,50.472,50.621,192000000.0
2008-12-11 08:30:00,50.619,50.704,50.58,50.631,288200000.0
2008-12-11 08:45:00,50.642,50.849,50.642,50.72,346800000.0
2008-12-11 09:00:00,50.716,50.716,50.596,50.654,342200000.0
2008-12-11 09:15:00,50.632,50.752,50.632,50.727,738400000.0
2008-12-11 09:30:00,50.743,50.834,50.708,50.714,529400000.0
2008-12-11 09:45:00,50.713,50.739,50.676,50.696,439000000.0
2008-12-11 10:00:00,50.697,50.768,50.697,50.761,609600000.0
2008-12-11 10:15:00,50.747,50.76,50.448,50.472,551400000.0
2008-12-11 10:30:00,50.487,50.548,50.253,50.332,394000000.0
2008-12-11 10:45:00,50.336,50.411,50.315,50.374,626400000.0
2008-12-11 11:00:00,50.377,50.52,50.351,50.505,572400000.0
2008-12-11 11:15:00,50.526,50.552,50.485,50.529,595000000.0
2008-12-11 11:30:00,50.525,50.56,50.396,50.514,439800000.0
2008-12-11 11:45:00,50.524,50.531,50.317,50.397,601000000.0
2008-12-11 12:00:00,50.453,50.501,50.388,50.394,385000000.0
2008-12-11 12:15:00,50.385,50.632,50.382,50.516,610400000.0
2008-12-11 12:30:00,50.624,50.825,50.558,50.782,459400000.0
2008-12-11 12:45:00,50.778,50.829,50.713,50.77,359400000.0
2008-12-11 13:00:00,50.755,50.838,50.653,50.838,264600000.0
2008-12-11 13:15:00,50.849,50.986,50.838,50.877,367800000.0
2008-12-11 13:30:00,50.868,50.879,50.796,50.821,325800000.0
2008-12-11 13:45:00,50.819,50.819,50.698,50.76,365200000.0
2008-12-11 14:00:00,50.748,50.793,50.729,50.741,283200000.0
2008-12-11 14:15:00,50.734,50.734,50.48,50.549,312800000.0
2008-12-11 14:30:00,50.564,50.568,50.239,50.43,210600000.0
2008-12-11 14:45:00,50.422,50.47,50.335,50.446,206200000.0
2008-12-11 15:00:00,50.436,50.436,50.243,50.269,201000000.0
2008-12-11 15:15:00,50.251,50.397,50.213,50.305,211600000.0
2008-12-11 15:30:00,50.278,50.433,50.188,50.374,209800000.0
2008-12-11 15:45:00,50.312,50.47,50.253,50.429,193200000.0
2008-12-11 16:00:00,50.429,50.456,50.27,50.331,201000000.0
2008-12-11 16:15:00,50.318,50.344,50.254,50.327,186600000.0
2008-12-11 16:30:00,50.346,50.431,50.252,50.364,203000000.0
2008-12-11 16:45:00,50.396,50.595,50.396,50.56,208200000.0
2008-12-11 17:00:00,50.546,50.737,50.463,50.624,197000000.0
2008-12-11 17:15:00,50.611,50.744,50.587,50.688,186400000.0
2008-12-11 17:30:00,50.701,50.749,50.413,50.421,179600000.0
2008-12-11 17:45:00,50.438,50.676,50.438,50.648,188800000.0
2008-12-11 18:00:00,50.674,50.794,50.533,50.794,211200000.0
2008-12-11 18:15:00,50.77,50.82,50.541,50.569,191200000.0
2008-12-11 18:30:00,50.565,50.947,50.565,50.919,192400000.0
2008-12-11 18:45:00,50.89,51.027,50.833,51.019,196000000.0
2008-12-11 19:00:00,51.016,51.1,50.783,50.783,206400000.0
2008-12-11 19:15:00,50.787,50.862,50.666,50.692,214200000.0
2008-12-11 19:30:00,50.694,50.821,50.692,50.759,198800000.0
2008-12-11 19:45:00,50.749,51.008,50.719,50.871,195000000.0
2008-12-11 20:00:00,50.825,50.963,50.747,50.786,202800000.0
2008-12-11 20:15:00,50.773,50.789,50.536,50.648,192800000.0
2008-12-11 20:30:00,50.672,50.746,50.572,50.693,211200000.0
2008-12-11 20:45:00,50.697,50.746,50.525,50.69,186400000.0
2008-12-11 21:00:00,50.675,50.73,50.467,50.467,201400000.0
2008-12-11 21:15:00,50.454,50.572,50.446,50.563,190200000.0
2008-12-11 21:30:00,50.567,50.774,50.567,50.617,206400000.0
2008-12-11 21:45:00,50.611,50.629,50.33,50.335,205200000.0
2008-12-11 22:00:00,50.314,50.42,50.281,50.368,202400000.0
2008-12-11 22:15:00,50.377,50.42,50.298,50.42,195000000.0
2008-12-11 22:30:00,50.428,50.437,50.239,50.312,201600000.0
2008-12-11 22:45:00,50.331,50.457,50.305,50.457,183400000.0
2008-12-11 23:00:00,50.463,50.515,50.444,50.478,201800000.0
2008-12-11 23:15:00,50.471,50.504,50.397,50.484,197800000.0
2008-12-11 23:30:00,50.479,50.487,50.411,50.423,198600000.0
2008-12-11 23:45:00,50.421,50.434,50.343,50.399,198800000.0
2008-12-12 00:00:00,50.398,50.48,50.38,50.457,187200000.0
2008-12-12 00:15:00,50.468,50.474,50.273,50.428,193000000.0
2008-12-12 00:30:00,50.451,50.497,50.431,50.484,190400000.0
2008-12-12 00:45:00,50.497,50.504,50.415,50.434,206800000.0
2008-12-12 01:00:00,50.428,50.431,50.258,50.4,179600000.0
2008-12-12 01:15:00,50.407,50.571,50.367,50.571,188400000.0
2008-12-12 01:30:00,50.574,50.626,50.457,50.474,194000000.0
2008-12-12 01:45:00,50.472,50.487,50.37,50.387,208200000.0
2008-12-12 02:00:00,50.401,50.469,50.323,50.344,216000000.0
2008-12-12 02:15:00,50.347,50.446,50.247,50.441,200400000.0
2008-12-12 02:30:00,50.443,50.449,50.344,50.375,221200000.0
2008-12-12 02:45:00,50.396,50.463,50.355,50.438,204000000.0
2008-12-12 03:00:00,50.444,50.548,50.444,50.543,220600000.0
2008-12-12 03:15:00,50.549,50.575,50.477,50.506,227000000.0
2008-12-12 03:30:00,50.515,50.56,50.499,50.502,246600000.0
2008-12-12 03:45:00,50.484,50.651,50.473,50.637,193800000.0
2008-12-12 04:00:00,50.642,50.72,50.554,50.702,201800000.0
2008-12-12 04:15:00,50.717,50.745,50.66,50.731,237600000.0
2008-12-12 04:30:00,50.746,50.776,50.621,50.621,190200000.0
2008-12-12 04:45:00,50.615,50.699,50.607,50.648,225400000.0
2008-12-12 05:00:00,50.624,50.759,50.548,50.548,192800000.0
2008-12-12 05:15:00,50.52,50.529,50.022,50.057,242400000.0
2008-12-12 05:30:00,50.044,50.355,50.028,50.08,201600000.0
2008-12-12 05:45:00,50.061,50.061,49.682,49.777,214800000.0
2008-12-12 06:00:00,49.815,49.837,49.287,49.393,205200000.0
2008-12-12 06:15:00,49.358,49.358,48.508,48.508,203200000.0
2008-12-12 06:30:00,48.478,49.045,48.167,49.045,242400000.0
2008-12-12 06:45:00,49.08,49.08,48.781,48.848,183200000.0
2008-12-12 07:00:00,48.876,49.255,48.836,48.977,221600000.0
2008-12-12 07:15:00,48.986,49.123,48.986,49.056,202000000.0
2008-12-12 07:30:00,49.052,49.211,48.962,48.988,251200000.0
2008-12-12 07:45:00,48.989,49.053,48.922,48.939,255400000.0
2008-12-12 08:00:00,48.936,49.063,48.908,48.956,212600000.0
2008-12-12 08:15:00,48.953,48.958,48.803,48.805,190200000.0
2008-12-12 08:30:00,48.787,48.79,48.65,48.747,290000000.0
2008-12-12 08:45:00,48.811,48.869,48.697,48.768,353200000.0
2008-12-12 09:00:00,48.792,48.893,48.768,48.783,342200000.0
2008-12-12 09:15:00,48.774,48.816,48.719,48.751,742200000.0
2008-12-12 09:30:00,48.742,48.763,48.564,48.567,530600000.0
2008-12-12 09:45:00,48.543,48.66,48.451,48.657,436600000.0
2008-12-12 10:00:00,48.688,48.883,48.633,48.871,612600000.0
2008-12-12 10:15:00,48.869,49.138,48.848,49.078,552600000.0
2008-12-12 10:30:00,49.072,49.17,49.008,49.114,395600000.0
2008-12-12 10:45:00,49.112,49.245,49.069,49.24,622800000.0
2008-12-12 11:00:00,49.247,49.248,49.083,49.124,573800000.0
2008-12-12 11:15:00,49.124,49.412,49.124,49.406,594600000.0
2008-12-12 11:30:00,49.414,49.712,49.414,49.712,440600000.0
2008-12-12 11:45:00,49.705,49.705,49.327,49.347,603800000.0
2008-12-12 12:00:00,49.357,49.501,49.205,49.486,384200000.0
2008-12-12 12:15:00,49.479,49.48,49.316,49.347,606800000.0
2008-12-12 12:30:00,49.433,49.439,49.082,49.163,459000000.0
2008-12-12 12:45:00,49.168,49.223,49.052,49.085,360200000.0
2008-12-12 13:00:00,49.089,49.3,49.089,49.266,261200000.0
2008-12-12 13:15:00,49.25,49.343,49.227,49.311,364600000.0
2008-12-12 13:30:00,49.334,49.395,49.272,49.329,325400000.0
2008-12-12 13:45:00,49.299,49.386,49.174,49.203,365200000.0
2008-12-12 14:00:00,49.206,49.221,49.088,49.219,281400000.0
2008-12-12 14:15:00,49.228,49.299,49.125,49.192,312400000.0
2008-12-12 14:30:00,49.197,49.25,49.048,49.135,209400000.0
2008-12-12 14:45:00,49.111,49.129,48.969,49.067,206200000.0
2008-12-12 15:00:00,49.062,49.093,48.988,49.018,201000000.0
2008-12-12 15:15:00,49.015,49.128,48.958,49.116,210400000.0
2008-12-12 15:30:00,49.128,49.238,49.106,49.233,208800000.0
2008-12-12 15:45:00,49.239,49.335,49.189,49.266,193200000.0
2008-12-12 16:00:00,49.245,49.504,49.139,49.219,201400000.0
2008-12-12 16:15:00,49.22,49.369,49.216,49.261,186600000.0
2008-12-12 16:30:00,49.274,49.454,49.151,49.43,194000000.0
2008-12-12 16:45:00,49.432,49.541,49.295,49.533,210400000.0
2008-12-12 17:00:00,49.493,49.614,49.39,49.489,198000000.0
2008-12-12 17:15:00,49.464,49.64,49.441,49.615,187000000.0
2008-12-12 17:30:00,49.651,49.736,49.517,49.727,180000000.0
2008-12-12 17:45:00,49.731,49.95,49.684,49.797,185600000.0
2008-12-12 18:00:00,49.785,49.92,49.562,49.562,211200000.0
2008-12-12 18:15:00,49.533,49.603,49.409,49.551,190800000.0
2008-12-12 18:30:00,49.547,49.594,49.393,49.465,192000000.0
2008-12-12 18:45:00,49.49,49.636,49.449,49.636,195000000.0
2008-12-12 19:00:00,49.661,49.743,49.643,49.67,205600000.0
2008-12-12 19:15:00,49.67,49.745,49.647,49.671,214800000.0
2008-12-12 19:30:00,49.66,49.75,49.575,49.676,198400000.0
2008-12-12 19:45:00,49.652,49.753,49.602,49.706,194600000.0
2008-12-12 20:00:00,49.7,49.714,49.637,49.714,202600000.0
2008-12-12 20:15:00,49.68,49.68,49.449,49.456,192800000.0
2008-12-12 20:30:00,49.47,49.49,49.351,49.355,216800000.0
2008-12-12 20:45:00,49.351,49.439,49.295,49.383,187200000.0
2008-12-12 21:00:00,49.368,49.608,49.359,49.58,203000000.0
2008-12-12 21:15:00,49.592,49.635,49.441,49.55,190400000.0
2008-12-12 21:30:00,49.577,49.599,49.476,49.557,207200000.0
2008-12-12 21:45:00,49.597,49.695,49.553,49.674,203600000.0
2008-12-12 22:00:00,49.683,49.734,49.56,49.574,199800000.0
2008-12-12 22:15:00,49.581,49.618,49.494,49.504,194600000.0
2008-12-12 22:30:00,49.504,49.522,49.462,49.509,199400000.0
2008-12-12 22:45:00,49.514,49.519,49.441,49.505,184200000.0
2008-12-12 23:00:00,49.511,49.72,49.511,49.678,201400000.0
2008-12-12 23:15:00,49.674,49.68,49.467,49.566,198000000.0
2008-12-12 23:30:00,49.583,49.634,49.533,49.631,183400000.0
2008-12-12 23:45:00,49.605,49.779,49.605,49.772,198800000.0
2008-12-15 00:00:00,49.922,49.937,49.476,49.509,187600000.0
2008-12-15 00:15:00,49.527,49.557,49.278,49.5,193000000.0
2008-12-15 00:30:00,49.494,49.538,49.409,49.51,189800000.0
2008-12-15 00:45:00,49.502,49.525,49.467,49.525,206800000.0
2008-12-15 01:00:00,49.539,49.622,49.491,49.576,178400000.0
2008-12-15 01:15:00,49.582,49.582,49.422,49.47,195600000.0
2008-12-15 01:30:00,49.471,49.642,49.426,49.622,191800000.0
2008-12-15 01:45:00,49.622,49.747,49.608,49.747,201000000.0
2008-12-15 02:00:00,49.768,49.815,49.728,49.815,202400000.0
2008-12-15 02:15:00,49.815,50.051,49.812,50.051,194000000.0
2008-12-15 02:30:00,50.055,50.318,50.055,50.169,189200000.0
2008-12-15 02:45:00,50.166,50.173,49.826,49.903,179200000.0
2008-12-15 03:00:00,49.891,50.249,49.8,50.249,206800000.0
2008-12-15 03:15:00,50.24,50.242,49.943,49.943,190800000.0
2008-12-15 03:30:00,49.944,49.957,49.876,49.883,194400000.0
2008-12-15 03:45:00,49.877,49.995,49.872,49.979,187000000.0
2008-12-15 04:00:00,49.979,50.031,49.948,49.999,199200000.0
2008-12-15 04:15:00,50.004,50.015,49.973,50.002,200400000.0
2008-12-15 04:30:00,49.999,50.025,49.886,50.023,199200000.0
2008-12-15 04:45:00,50.033,50.136,50.0,50.116,201800000.0
2008-12-15 05:00:00,50.103,50.153,50.032,50.074,184200000.0
2008-12-15 05:15:00,50.05,50.125,50.039,50.125,200000000.0
2008-12-15 05:30:00,50.139,50.162,50.069,50.151,195000000.0
2008-12-15 05:45:00,50.157,50.307,50.157,50.273,199800000.0
2008-12-15 06:00:00,50.258,50.289,50.166,50.224,204800000.0
2008-12-15 06:15:00,50.204,50.24,50.17,50.231,207600000.0
2008-12-15 06:30:00,50.234,50.294,50.233,50.282,189800000.0
2008-12-15 06:45:00,50.28,50.32,50.228,50.242,203000000.0
2008-12-15 07:00:00,50.246,50.263,50.152,50.196,187200000.0
2008-12-15 07:15:00,50.2,50.204,50.11,50.113,210600000.0
2008-12-15 07:30:00,50.108,50.116,49.956,49.974,193400000.0
2008-12-15 07:45:00,49.986,50.092,49.986,50.092,204000000.0
2008-12-15 08:00:00,50.104,50.163,50.096,50.124,195000000.0
2008-12-15 08:15:00,50.123,50.123,50.033,50.069,198600000.0
2008-12-15 08:30:00,50.069,50.175,50.069,50.164,214800000.0
2008-12-15 08:45:00,50.152,50.163,50.097,50.139,206400000.0
2008-12-15 09:00:00,50.142,50.206,50.077,50.102,194000000.0
2008-12-15 09:15:00,50.089,50.111,50.033,50.095,191600000.0
2008-12-15 09:30:00,50.109,50.269,50.096,50.248,191200000.0
2008-12-15 09:45:00,50.253,50.253,49.994,50.059,211200000.0
2008-12-15 10:00:00,50.07,50.077,49.939,49.959,185600000.0
2008-12-15 10:15:00,49.957,49.989,49.761,49.886,179200000.0
2008-12-15 10:30:00,49.87,49.896,49.715,49.888,187200000.0
2008-12-15 10:45:00,49.912,50.114,49.895,50.109,198400000.0
2008-12-15 11:00:00,50.135,50.146,49.968,50.073,208400000.0
2008-12-15 11:15:00,50.07,50.148,50.061,50.144,193600000.0
2008-12-15 11:30:00,50.156,50.196,49.906,50.05,186600000.0
2008-12-15 11:45:00,50.058,50.157,49.947,50.148,201400000.0
2008-12-15 12:00:00,50.158,50.166,50.064,50.073,191200000.0
2008-12-15 12:15:00,50.069,50.219,50.054,50.218,207800000.0
2008-12-15 12:30:00,50.178,50.287,50.177,50.223,211400000.0
2008-12-15 12:45:00,50.214,50.278,50.145,50.201,202000000.0
2008-12-15 13:00:00,50.204,50.327,50.142,50.206,205800000.0
2008-12-15 13:15:00,50.22,50.259,50.088,50.164,211200000.0
2008-12-15 13:30:00,50.171,50.25,50.103,50.233,310200000.0
2008-12-15 13:45:00,50.231,50.273,50.122,50.123,282800000.0
2008-12-15 14:00:00,50.132,50.153,49.978,50.049,364000000.0
2008-12-15 14:15:00,50.042,50.095,49.989,50.078,326800000.0
2008-12-15 14:30:00,50.076,50.09,50.048,50.07,366800000.0
2008-12-15 14:45:00,50.076,50.239,50.064,50.149,260800000.0
2008-12-15 15:00:00,50.149,50.149,49.979,50.063,359800000.0
2008-12-15 15:15:00,49.982,50.026,49.824,49.908,457800000.0
2008-12-15 15:30:00,49.821,49.962,49.781,49.959,609600000.0
2008-12-15 15:45:00,49.956,49.994,49.854,49.89,385800000.0
2008-12-15 16:00:00,49.894,49.978,49.876,49.939,603600000.0
2008-12-15 16:15:00,49.949,50.125,49.943,50.108,440400000.0
2008-12-15 16:30:00,50.105,50.116,49.997,50.077,592200000.0
2008-12-15 16:45:00,50.106,50.285,50.106,50.142,571400000.0
2008-12-15 17:00:00,50.119,50.337,50.119,50.212,626600000.0
2008-12-15 17:15:00,50.206,50.294,50.122,50.294,395200000.0
2008-12-15 17:30:00,50.281,50.375,50.173,50.369,549400000.0
2008-12-15 17:45:00,50.382,50.404,50.144,50.201,610800000.0
2008-12-15 18:00:00,50.208,50.285,50.132,50.257,439600000.0
2008-12-15 18:15:00,50.261,50.38,50.203,50.374,528600000.0
2008-12-15 18:30:00,50.364,50.364,50.215,50.298,738000000.0
2008-12-15 18:45:00,50.297,50.407,50.249,50.318,342200000.0
2008-12-15 19:00:00,50.312,50.425,50.29,50.345,345000000.0
2008-12-15 19:15:00,50.353,50.431,50.353,50.405,288800000.0
2008-12-15 19:30:00,50.416,50.444,50.149,50.241,192800000.0
2008-12-15 19:45:00,50.236,50.238,50.174,50.21,214000000.0
2008-12-15 20:00:00,50.198,50.244,50.002,50.064,255400000.0
2008-12-15 20:15:00,50.082,50.229,50.079,50.223,252000000.0
2008-12-15 20:30:00,50.209,50.223,50.108,50.17,204000000.0
2008-12-15 20:45:00,50.17,50.187,50.083,50.104,223800000.0
2008-12-15 21:00:00,50.112,50.144,49.946,50.015,184800000.0
2008-12-15 21:15:00,50.023,50.129,50.015,50.077,234400000.0
2008-12-15 21:30:00,50.078,50.109,49.995,50.06,194000000.0
2008-12-15 21:45:00,50.055,50.06,49.939,49.961,205200000.0
2008-12-15 22:00:00,49.968,50.019,49.902,49.905,215000000.0
2008-12-15 22:15:00,49.923,50.025,49.921,50.025,201800000.0
2008-12-15 22:30:00,50.038,50.333,50.038,50.239,242000000.0
2008-12-15 22:45:00,50.233,50.265,50.133,50.26,192600000.0
2008-12-15 23:00:00,50.261,50.289,50.167,50.218,225800000.0
2008-12-15 23:15:00,50.176,50.298,50.17,50.233,189800000.0
2008-12-15 23:30:00,50.24,50.24,50.167,50.192,236600000.0
2008-12-15 23:45:00,50.191,50.263,50.04,50.12,206200000.0
2008-12-16 00:00:00,50.18,50.219,50.019,50.16,191600000.0
2008-12-16 00:15:00,50.143,50.321,50.134,50.162,246800000.0
2008-12-16 00:30:00,50.167,50.235,50.158,50.228,228000000.0
2008-12-16 00:45:00,50.197,50.239,50.096,50.096,222000000.0
2008-12-16 01:00:00,50.113,50.159,50.034,50.114,203600000.0
2008-12-16 01:15:00,50.124,50.278,50.12,50.274,220600000.0
2008-12-16 01:30:00,50.279,50.296,50.235,50.248,199400000.0
2008-12-16 01:45:00,50.238,50.238,50.141,50.154,216000000.0
2008-12-16 02:00:00,50.151,50.173,50.07,50.122,208600000.0
2008-12-16 02:15:00,50.096,50.118,50.011,50.068,193000000.0
2008-12-16 02:30:00,50.05,50.078,50.013,50.048,190400000.0
2008-12-16 02:45:00,50.056,50.153,49.994,50.129,180200000.0
2008-12-16 03:00:00,50.126,50.274,50.12,50.252,200200000.0
2008-12-16 03:15:00,50.267,50.323,50.213,50.27,190200000.0
2008-12-16 03:30:00,50.273,50.331,50.244,50.272,193800000.0
2008-12-16 03:45:00,50.27,50.399,50.27,50.353,187600000.0
2008-12-16 04:00:00,50.348,50.365,50.264,50.296,197200000.0
2008-12-16 04:15:00,50.295,50.332,50.258,50.275,199400000.0
2008-12-16 04:30:00,50.261,50.288,50.177,50.251,197800000.0
2008-12-16 04:45:00,50.26,50.307,50.229,50.289,201800000.0
2008-12-16 05:00:00,50.308,50.428,50.291,50.387,184400000.0
2008-12-16 05:15:00,50.388,50.522,50.374,50.492,200400000.0
2008-12-16 05:30:00,50.496,50.562,50.412,50.542,199800000.0
2008-12-16 05:45:00,50.537,50.543,50.441,50.526,201600000.0
2008-12-16 06:00:00,50.51,50.599,50.465,50.588,204200000.0
2008-12-16 06:15:00,50.57,50.605,50.551,50.564,205600000.0
2008-12-16 06:30:00,50.555,50.586,50.454,50.559,190400000.0
2008-12-16 06:45:00,50.542,50.59,50.468,50.556,204400000.0
2008-12-16 07:00:00,50.562,50.592,50.483,50.548,186600000.0
2008-12-16 07:15:00,50.536,50.582,50.476,50.57,210400000.0
2008-12-16 07:30:00,50.569,50.582,50.481,50.482,193800000.0
2008-12-16 07:45:00,50.46,50.46,50.36,50.392,203600000.0
2008-12-16 08:00:00,50.393,50.396,50.336,50.338,195200000.0
2008-12-16 08:15:00,50.337,50.384,50.28,50.345,198200000.0
2008-12-16 08:30:00,50.282,50.366,50.236,50.314,214400000.0
2008-12-16 08:45:00,50.304,50.318,50.217,50.226,207600000.0
2008-12-16 09:00:00,50.222,50.322,50.222,50.315,195200000.0
2008-12-16 09:15:00,50.31,50.332,50.212,50.223,192000000.0
2008-12-16 09:30:00,50.219,50.249,50.102,50.209,202000000.0
2008-12-16 09:45:00,50.214,50.377,50.19,50.377,210000000.0
2008-12-16 10:00:00,50.345,50.484,50.308,50.462,185000000.0
2008-12-16 10:15:00,50.467,50.472,50.293,50.323,178600000.0
2008-12-16 10:30:00,50.298,50.37,50.179,50.27,188000000.0
2008-12-16 10:45:00,50.272,50.316,50.177,50.273,198200000.0
2008-12-16 11:00:00,50.275,50.366,50.21,50.362,209600000.0
2008-12-16 11:15:00,50.367,50.389,50.294,50.316,195200000.0
2008-12-16 11:30:00,50.316,50.397,50.252,50.397,187200000.0
2008-12-16 11:45:00,50.42,50.464,50.178,50.415,202800000.0
2008-12-16 12:00:00,50.432,50.443,50.337,50.371,191800000.0
2008-12-16 12:15:00,50.377,50.4,50.233,50.352,209400000.0
2008-12-16 12:30:00,50.323,50.339,50.2,50.244,211000000.0
2008-12-16 12:45:00,50.256,50.281,50.113,50.113,199400000.0
2008-12-16 13:00:00,50.096,50.266,50.09,50.222,206600000.0
2008-12-16 13:15:00,50.249,50.32,50.177,50.268,206200000.0
2008-12-16 13:30:00,50.278,50.285,50.203,50.234,311400000.0
2008-12-16 13:45:00,50.252,50.269,50.066,50.269,281800000.0
2008-12-16 14:00:00,50.275,50.369,50.22,50.237,364600000.0
2008-12-16 14:15:00,50.251,50.377,50.251,50.377,326200000.0
2008-12-16 14:30:00,50.374,50.508,50.352,50.443,367800000.0
2008-12-16 14:45:00,50.454,50.484,50.413,50.452,261000000.0
2008-12-16 15:00:00,50.456,50.7,50.456,50.616,359000000.0
2008-12-16 15:15:00,50.616,50.751,50.545,50.63,458400000.0
2008-12-16 15:30:00,50.502,50.677,50.456,50.587,608800000.0
2008-12-16 15:45:00,50.6,50.703,50.592,50.68,385600000.0
2008-12-16 16:00:00,50.689,50.717,50.629,50.64,600400000.0
2008-12-16 16:15:00,50.628,50.787,50.624,50.787,441600000.0
2008-12-16 16:30:00,50.794,50.839,50.681,50.685,591200000.0
2008-12-16 16:45:00,50.691,50.82,50.633,50.69,573800000.0
2008-12-16 17:00:00,50.681,50.7,50.55,50.63,628000000.0
2008-12-16 17:15:00,50.604,50.668,50.521,50.668,396200000.0
2008-12-16 17:30:00,50.664,50.751,50.528,50.702,552800000.0
2008-12-16 17:45:00,50.704,50.783,50.679,50.757,613800000.0
2008-12-16 18:00:00,50.743,50.845,50.739,50.812,437000000.0
2008-12-16 18:15:00,50.81,50.819,50.773,50.814,531200000.0
2008-12-16 18:30:00,50.813,50.88,50.81,50.878,742200000.0
2008-12-16 18:45:00,50.869,50.955,50.797,50.81,342800000.0
2008-12-16 19:00:00,50.804,50.839,50.786,50.838,346000000.0
2008-12-16 19:15:00,50.831,50.87,50.731,50.867,290000000.0
2008-12-16 19:30:00,50.873,50.938,50.859,50.871,192400000.0
2008-12-16 19:45:00,50.892,50.919,50.863,50.917,212600000.0
2008-12-16 20:00:00,50.926,50.962,50.861,50.919,256000000.0
2008-12-16 20:15:00,50.936,50.955,50.829,50.872,251600000.0
2008-12-16 20:30:00,50.904,50.946,50.851,50.917,202600000.0
2008-12-16 20:45:00,51.2,51.2,50.808,50.846,226000000.0
2008-12-16 21:00:00,50.856,50.894,50.769,50.783,180200000.0
2008-12-16 21:15:00,50.782,51.144,50.671,51.053,235000000.0
2008-12-16 21:30:00,51.072,51.531,51.012,51.209,194600000.0
2008-12-16 21:45:00,51.202,51.261,50.995,51.185,206800000.0
2008-12-16 22:00:00,51.186,51.295,51.043,51.266,214400000.0
2008-12-16 22:15:00,51.272,51.484,51.259,51.434,201000000.0
2008-12-16 22:30:00,51.441,51.441,51.25,51.318,242800000.0
2008-12-16 22:45:00,51.326,51.499,51.274,51.374,191400000.0
2008-12-16 23:00:00,51.39,51.482,51.362,51.449,227000000.0
2008-12-16 23:15:00,51.433,51.482,51.4,51.4,189800000.0
2008-12-16 23:30:00,51.41,51.476,51.369,51.422,236200000.0
2008-12-16 23:45:00,51.411,51.478,51.326,51.478,194400000.0
2008-12-17 00:00:00,51.449,51.507,51.299,51.332,194800000.0
2008-12-17 00:15:00,51.318,51.439,51.318,51.438,246200000.0
2008-12-17 00:30:00,51.442,51.464,51.388,51.4,226600000.0
2008-12-17 00:45:00,51.395,51.416,51.366,51.406,218800000.0
2008-12-17 01:00:00,51.418,51.613,51.417,51.588,203200000.0
2008-12-17 01:15:00,51.585,51.59,51.423,51.423,221200000.0
2008-12-17 01:30:00,51.437,51.452,51.365,51.423,200000000.0
2008-12-17 01:45:00,51.431,51.449,51.271,51.271,215400000.0
2008-12-17 02:00:00,51.273,51.388,51.261,51.359,202600000.0
2008-12-17 02:15:00,51.362,51.375,51.199,51.32,193400000.0
2008-12-17 02:30:00,51.315,51.389,51.315,51.368,190200000.0
2008-12-17 02:45:00,51.37,51.489,51.263,51.477,179600000.0
2008-12-17 03:00:00,51.474,51.51,51.392,51.393,197200000.0
2008-12-17 03:15:00,51.404,51.501,51.394,51.478,191200000.0
2008-12-17 03:30:00,51.486,51.558,51.42,51.445,194400000.0
2008-12-17 03:45:00,51.444,51.486,51.34,51.461,187400000.0
2008-12-17 04:00:00,51.445,51.533,51.439,51.457,198800000.0
2008-12-17 04:15:00,51.455,51.526,51.43,51.524,200000000.0
2008-12-17 04:30:00,51.538,51.659,51.47,51.55,197600000.0
2008-12-17 04:45:00,51.562,51.632,51.521,51.614,201600000.0
2008-12-17 05:00:00,51.616,51.658,51.583,51.658,182800000.0
2008-12-17 05:15:00,51.661,51.693,51.584,51.669,200000000.0
2008-12-17 05:30:00,51.682,51.706,51.503,51.522,195600000.0
2008-12-17 05:45:00,51.532,51.533,51.424,51.464,201600000.0
2008-12-17 06:00:00,51.451,51.467,51.298,51.378,204600000.0
2008-12-17 06:15:00,51.365,51.476,51.354,51.445,206200000.0
2008-12-17 06:30:00,51.434,51.598,51.403,51.484,191400000.0
2008-12-17 06:45:00,51.487,51.616,51.457,51.474,202000000.0
2008-12-17 07:00:00,51.451,51.511,51.227,51.282,187200000.0
2008-12-17 07:15:00,51.312,51.483,51.312,51.475,210000000.0
2008-12-17 07:30:00,51.467,51.509,51.435,51.464,193600000.0
2008-12-17 07:45:00,51.471,51.575,51.386,51.553,203600000.0
2008-12-17 08:00:00,51.559,51.563,51.442,51.497,195600000.0
2008-12-17 08:15:00,51.474,51.474,51.309,51.434,198400000.0
2008-12-17 08:30:00,51.427,51.456,51.319,51.389,212200000.0
2008-12-17 08:45:00,51.396,51.504,51.319,51.495,206800000.0
2008-12-17 09:00:00,51.504,51.877,51.5,51.832,194600000.0
2008-12-17 09:15:00,51.856,51.856,51.574,51.574,192400000.0
2008-12-17 09:30:00,51.56,51.666,51.541,51.596,191400000.0
2008-12-17 09:45:00,51.607,51.672,51.527,51.653,211200000.0
2008-12-17 10:00:00,51.679,51.788,51.638,51.701,185600000.0
2008-12-17 10:15:00,51.695,51.708,51.523,51.571,178800000.0
2008-12-17 10:30:00,51.544,51.562,51.333,51.464,187200000.0
2008-12-17 10:45:00,51.452,51.556,51.408,51.523,198400000.0
2008-12-17 11:00:00,51.48,51.492,51.226,51.293,209000000.0
2008-12-17 11:15:00,51.28,51.443,51.243,51.356,192400000.0
2008-12-17 11:30:00,51.298,51.439,51.269,51.429,186600000.0
2008-12-17 11:45:00,51.425,51.442,51.334,51.388,202400000.0
2008-12-17 12:00:00,51.403,51.447,51.315,51.34,192200000.0
2008-12-17 12:15:00,51.365,51.419,51.195,51.203,209000000.0
2008-12-17 12:30:00,51.188,51.394,51.188,51.357,210600000.0
2008-12-17 12:45:00,51.352,51.433,51.324,51.418,200400000.0
2008-12-17 13:00:00,51.422,51.432,51.351,51.398,205600000.0
2008-12-17 13:15:00,51.41,51.48,51.367,51.429,205800000.0
2008-12-17 13:30:00,51.409,51.451,51.403,51.437,312800000.0
2008-12-17 13:45:00,51.438,51.475,51.41,51.431,283600000.0
2008-12-17 14:00:00,51.44,51.44,51.209,51.239,364400000.0
2008-12-17 14:15:00,51.275,51.496,51.275,51.317,326800000.0
2008-12-17 14:30:00,51.319,51.331,51.109,51.261,367200000.0
2008-12-17 14:45:00,51.285,51.285,51.17,51.267,261200000.0
2008-12-17 15:00:00,51.259,51.26,51.102,51.108,358600000.0
2008-12-17 15:15:00,51.148,51.348,51.148,51.348,457400000.0
2008-12-17 15:30:00,51.274,51.457,51.249,51.351,609000000.0
2008-12-17 15:45:00,51.31,51.514,51.289,51.514,385200000.0
2008-12-17 16:00:00,51.509,51.528,51.374,51.416,602600000.0
2008-12-17 16:15:00,51.407,51.483,51.317,51.379,441400000.0
2008-12-17 16:30:00,51.355,51.691,51.312,51.597,594400000.0
2008-12-17 16:45:00,51.6,51.738,51.565,51.658,571800000.0
2008-12-17 17:00:00,51.686,51.836,51.573,51.774,627200000.0
2008-12-17 17:15:00,51.749,51.749,51.522,51.708,395000000.0
2008-12-17 17:30:00,51.697,51.76,51.566,51.646,553200000.0
2008-12-17 17:45:00,51.657,51.815,51.622,51.757,611600000.0
2008-12-17 18:00:00,51.803,51.834,51.592,51.717,439600000.0
2008-12-17 18:15:00,51.733,51.733,51.454,51.491,530400000.0
2008-12-17 18:30:00,51.495,51.638,51.46,51.638,742200000.0
2008-12-17 18:45:00,51.67,51.692,51.594,51.676,341800000.0
2008-12-17 19:00:00,51.682,51.902,51.682,51.876,346200000.0
2008-12-17 19:15:00,51.841,51.851,51.761,51.797,290000000.0
2008-12-17 19:30:00,51.786,51.786,51.499,51.499,192000000.0
2008-12-17 19:45:00,51.504,51.633,51.491,51.625,212800000.0
2008-12-17 20:00:00,51.603,51.771,51.509,51.734,264400000.0
2008-12-17 20:15:00,51.733,51.844,51.677,51.844,260200000.0
2008-12-17 20:30:00,51.855,51.992,51.783,51.992,201400000.0
2008-12-17 20:45:00,52.019,52.055,51.917,51.924,223800000.0
2008-12-17 21:00:00,51.937,51.956,51.848,51.943,182800000.0
2008-12-17 21:15:00,51.953,52.033,51.815,51.852,235000000.0
2008-12-17 21:30:00,51.8,51.8,51.651,51.686,201800000.0
2008-12-17 21:45:00,51.691,51.955,51.634,51.918,212400000.0
2008-12-17 22:00:00,51.961,52.0,51.819,51.874,214600000.0
2008-12-17 22:15:00,51.87,52.002,51.696,51.706,201000000.0
2008-12-17 22:30:00,51.737,51.8,51.581,51.729,243600000.0
2008-12-17 22:45:00,51.761,51.781,51.636,51.636,198800000.0
2008-12-17 23:00:00,51.623,51.743,51.592,51.624,226400000.0
2008-12-17 23:15:00,51.61,51.747,51.589,51.695,190600000.0
2008-12-17 23:30:00,51.703,51.727,51.609,51.633,236200000.0
2008-12-17 23:45:00,51.65,51.695,51.523,51.639,194600000.0
2008-12-18 00:00:00,51.624,51.86,51.56,51.819,193400000.0
2008-12-18 00:15:00,51.817,51.848,51.764,51.764,248400000.0
2008-12-18 00:30:00,51.794,51.833,51.711,51.717,227600000.0
2008-12-18 00:45:00,51.696,51.758,51.693,51.718,220200000.0
2008-12-18 01:00:00,51.724,51.917,51.682,51.877,203000000.0
2008-12-18 01:15:00,51.878,51.878,51.701,51.745,220600000.0
2008-12-18 01:30:00,51.745,51.766,51.684,51.718,198600000.0
2008-12-18 01:45:00,51.724,51.724,51.6,51.647,215200000.0
2008-12-18 02:00:00,51.665,51.69,51.634,51.661,203600000.0
2008-12-18 02:15:00,51.665,51.763,51.565,51.726,193600000.0
2008-12-18 02:30:00,51.724,51.933,51.724,51.92,194000000.0
2008-12-18 02:45:00,51.927,51.927,51.742,51.864,179600000.0
2008-12-18 03:00:00,51.871,52.115,51.871,52.004,195600000.0
2008-12-18 03:15:00,52.0,52.029,51.96,51.986,190800000.0
2008-12-18 03:30:00,51.993,52.027,51.919,52.014,194000000.0
2008-12-18 03:45:00,52.018,52.128,52.017,52.053,187000000.0
2008-12-18 04:00:00,52.057,52.071,51.921,51.989,198200000.0
2008-12-18 04:15:00,51.999,52.038,51.971,52.027,199800000.0
2008-12-18 04:30:00,52.003,52.077,51.973,52.065,197800000.0
2008-12-18 04:45:00,52.068,52.082,52.034,52.036,202200000.0
2008-12-18 05:00:00,52.067,52.105,52.02,52.07,187600000.0
2008-12-18 05:15:00,52.06,52.07,51.88,51.915,200000000.0
2008-12-18 05:30:00,51.931,51.936,51.789,51.823,194400000.0
2008-12-18 05:45:00,51.821,51.895,51.785,51.874,202000000.0
2008-12-18 06:00:00,51.87,51.978,51.857,51.978,205600000.0
2008-12-18 06:15:00,51.981,52.003,51.916,51.945,206200000.0
2008-12-18 06:30:00,51.95,52.17,51.927,51.968,195800000.0
2008-12-18 06:45:00,51.966,52.002,51.954,51.969,203200000.0
2008-12-18 07:00:00,51.95,51.974,51.859,51.953,187600000.0
2008-12-18 07:15:00,51.956,52.034,51.956,52.026,211600000.0
2008-12-18 07:30:00,52.038,52.184,52.034,52.184,193600000.0
2008-12-18 07:45:00,52.178,52.241,52.152,52.211,204000000.0
2008-12-18 08:00:00,52.2,52.22,52.133,52.175,195200000.0
2008-12-18 08:15:00,52.176,52.382,52.136,52.344,197800000.0
2008-12-18 08:30:00,52.298,52.298,52.083,52.096,214200000.0
2008-12-18 08:45:00,52.097,52.139,51.997,52.048,206800000.0
2008-12-18 09:00:00,52.043,52.125,51.959,52.042,194000000.0
2008-12-18 09:15:00,52.06,52.147,51.937,52.127,192200000.0
2008-12-18 09:30:00,52.123,52.147,51.973,52.002,191800000.0
2008-12-18 09:45:00,51.997,52.5,51.939,52.5,210000000.0
2008-12-18 10:00:00,52.496,52.496,52.301,52.357,184400000.0
2008-12-18 10:15:00,52.345,52.517,52.345,52.511,182400000.0
2008-12-18 10:30:00,52.477,52.489,52.29,52.41,187000000.0
2008-12-18 10:45:00,52.424,52.464,52.339,52.462,198200000.0
2008-12-18 11:00:00,52.454,52.558,52.412,52.519,208400000.0
2008-12-18 11:15:00,52.528,52.892,52.506,52.892,193000000.0
2008-12-18 11:30:00,52.915,53.941,52.915,53.728,188000000.0
2008-12-18 11:45:00,53.705,54.006,53.116,53.218,201400000.0
2008-12-18 12:00:00,53.203,53.254,53.077,53.23,192400000.0
2008-12-18 12:15:00,53.241,53.345,53.182,53.323,209600000.0
2008-12-18 12:30:00,53.285,53.305,53.097,53.1,211200000.0
2008-12-18 12:45:00,53.09,53.342,53.055,53.231,201200000.0
2008-12-18 13:00:00,53.231,53.415,53.2,53.406,206400000.0
2008-12-18 13:15:00,53.394,53.453,53.257,53.349,206200000.0
2008-12-18 13:30:00,53.345,53.346,53.272,53.301,312200000.0
2008-12-18 13:45:00,53.294,53.349,53.239,53.262,283400000.0
2008-12-18 14:00:00,53.233,53.279,53.095,53.113,370800000.0
2008-12-18 14:15:00,53.101,53.289,53.085,53.205,326400000.0
2008-12-18 14:30:00,53.207,53.236,52.876,52.876,366400000.0
2008-12-18 14:45:00,52.884,52.966,52.815,52.838,260600000.0
2008-12-18 15:00:00,52.842,52.913,52.736,52.822,361200000.0
2008-12-18 15:15:00,52.877,53.145,52.872,53.116,459400000.0
2008-12-18 15:30:00,53.015,53.139,52.958,53.044,609600000.0
2008-12-18 15:45:00,53.045,53.211,53.026,53.121,384800000.0
2008-12-18 16:00:00,53.133,53.133,52.746,52.975,599800000.0
2008-12-18 16:15:00,52.997,53.14,52.857,53.118,441400000.0
2008-12-18 16:30:00,53.088,53.275,53.029,53.165,593000000.0
2008-12-18 16:45:00,53.132,53.135,52.969,52.987,571600000.0
2008-12-18 17:00:00,52.995,53.213,52.995,53.077,627400000.0
2008-12-18 17:15:00,53.084,53.271,53.084,53.26,393800000.0
2008-12-18 17:30:00,53.242,53.351,53.199,53.351,553000000.0
2008-12-18 17:45:00,53.358,53.625,53.358,53.495,610600000.0
2008-12-18 18:00:00,53.462,53.53,53.233,53.233,437600000.0
2008-12-18 18:15:00,53.211,53.396,53.127,53.396,531600000.0
2008-12-18 18:30:00,53.418,53.471,53.203,53.281,742400000.0
2008-12-18 18:45:00,53.24,53.323,53.155,53.233,342600000.0
2008-12-18 19:00:00,53.245,53.256,53.011,53.051,344800000.0
2008-12-18 19:15:00,53.036,53.205,52.975,53.05,291200000.0
2008-12-18 19:30:00,53.05,53.107,53.001,53.049,193200000.0
2008-12-18 19:45:00,53.082,53.101,52.981,53.011,212600000.0
2008-12-18 20:00:00,52.963,52.969,52.769,52.853,255800000.0
2008-12-18 20:15:00,52.861,52.872,52.785,52.872,250600000.0
2008-12-18 20:30:00,52.869,52.945,52.715,52.841,203000000.0
2008-12-18 20:45:00,52.843,52.847,52.725,52.835,224200000.0
2008-12-18 21:00:00,52.849,53.022,52.849,52.999,189600000.0
2008-12-18 21:15:00,53.021,53.071,52.9,53.01,235200000.0
2008-12-18 21:30:00,53.028,53.028,52.645,52.733,195600000.0
2008-12-18 21:45:00,52.731,52.732,52.565,52.585,204600000.0
2008-12-18 22:00:00,52.597,52.672,52.364,52.364,214400000.0
2008-12-18 22:15:00,52.346,52.346,51.701,51.701,201000000.0
2008-12-18 22:30:00,51.709,51.819,51.638,51.797,242000000.0
2008-12-18 22:45:00,51.811,51.818,51.718,51.76,191800000.0
2008-12-18 23:00:00,51.768,52.052,51.759,52.005,227000000.0
2008-12-18 23:15:00,51.954,52.0,51.817,51.99,190800000.0
2008-12-18 23:30:00,52.004,52.044,51.929,52.018,237200000.0
2008-12-18 23:45:00,52.005,52.164,51.907,52.151,196000000.0
2008-12-19 00:00:00,52.145,52.558,52.073,52.293,194400000.0
2008-12-19 00:15:00,52.287,52.323,52.205,52.21,251400000.0
2008-12-19 00:30:00,52.19,52.222,52.13,52.182,226800000.0
2008-12-19 00:45:00,52.177,52.251,52.132,52.251,220800000.0
2008-12-19 01:00:00,52.3,52.331,52.238,52.279,204000000.0
2008-12-19 01:15:00,52.281,52.336,52.202,52.336,220800000.0
2008-12-19 01:30:00,52.371,52.417,52.244,52.349,209800000.0
2008-12-19 01:45:00,52.359,52.433,52.317,52.395,216200000.0
2008-12-19 02:00:00,52.386,52.441,52.231,52.296,200400000.0
2008-12-19 02:15:00,52.287,52.345,52.245,52.334,194000000.0
2008-12-19 02:30:00,52.303,52.442,52.302,52.362,185400000.0
2008-12-19 02:45:00,52.361,52.539,52.287,52.43,178600000.0
2008-12-19 03:00:00,52.432,52.434,52.231,52.248,203200000.0
2008-12-19 03:15:00,52.246,52.3,52.204,52.27,190400000.0
2008-12-19 03:30:00,52.257,52.277,51.93,51.94,194000000.0
2008-12-19 03:45:00,51.94,51.976,51.838,51.838,187200000.0
2008-12-19 04:00:00,51.835,51.932,51.818,51.818,197800000.0
2008-12-19 04:15:00,51.824,51.867,51.736,51.736,200800000.0
2008-12-19 04:30:00,51.735,51.906,51.735,51.896,198600000.0
2008-12-19 04:45:00,51.892,51.918,51.858,51.901,202000000.0
2008-12-19 05:00:00,51.895,51.939,51.874,51.934,184400000.0
2008-12-19 05:15:00,51.931,51.964,51.871,51.964,198600000.0
2008-12-19 05:30:00,51.957,51.987,51.855,51.891,195600000.0
2008-12-19 05:45:00,51.885,51.945,51.832,51.906,201600000.0
2008-12-19 06:00:00,51.896,52.011,51.833,51.978,210000000.0
2008-12-19 06:15:00,51.961,51.981,51.74,51.799,205800000.0
2008-12-19 06:30:00,51.805,51.843,51.749,51.772,190400000.0
2008-12-19 06:45:00,51.766,51.78,51.59,51.605,203200000.0
2008-12-19 07:00:00,51.61,52.138,51.539,52.047,187000000.0
2008-12-19 07:15:00,52.06,52.089,51.767,51.823,210400000.0
2008-12-19 07:30:00,51.805,51.829,51.55,51.57,194000000.0
2008-12-19 07:45:00,51.579,51.663,51.507,51.631,203000000.0
2008-12-19 08:00:00,51.662,51.764,51.651,51.728,195200000.0
2008-12-19 08:15:00,51.73,51.76,51.677,51.703,197800000.0
2008-12-19 08:30:00,51.688,51.688,51.423,51.483,214800000.0
2008-12-19 08:45:00,51.499,51.703,51.429,51.627,205800000.0
2008-12-19 09:00:00,51.621,51.742,51.6,51.685,194600000.0
2008-12-19 09:15:00,51.654,51.752,51.604,51.752,191800000.0
2008-12-19 09:30:00,51.777,51.89,51.764,51.813,197800000.0
2008-12-19 09:45:00,51.827,51.915,51.726,51.915,211600000.0
2008-12-19 10:00:00,51.912,51.912,51.441,51.536,185200000.0
2008-12-19 10:15:00,51.526,51.578,51.421,51.578,178800000.0
2008-12-19 10:30:00,51.535,51.598,51.418,51.541,187200000.0
2008-12-19 10:45:00,51.528,51.549,51.267,51.344,198200000.0
2008-12-19 11:00:00,51.367,51.367,51.118,51.268,211600000.0
2008-12-19 11:15:00,51.265,51.464,51.265,51.413,194400000.0
2008-12-19 11:30:00,51.418,51.604,51.328,51.574,187200000.0
2008-12-19 11:45:00,51.589,51.65,51.441,51.45,202000000.0
2008-12-19 12:00:00,51.461,51.486,51.273,51.345,192400000.0
2008-12-19 12:15:00,51.33,51.525,51.258,51.284,209200000.0
2008-12-19 12:30:00,51.279,51.279,51.018,51.126,212400000.0
2008-12-19 12:45:00,51.13,51.267,51.122,51.265,200000000.0
2008-12-19 13:00:00,51.283,51.286,51.094,51.094,206400000.0
2008-12-19 13:15:00,51.116,51.136,50.997,51.113,207600000.0
2008-12-19 13:30:00,51.14,51.145,50.974,51.023,311400000.0
2008-12-19 13:45:00,51.025,51.168,50.996,51.168,282400000.0
2008-12-19 14:00:00,51.219,51.219,51.128,51.167,363400000.0
2008-12-19 14:15:00,51.173,51.304,51.152,51.247,327200000.0
2008-12-19 14:30:00,51.251,51.284,51.211,51.266,367800000.0
2008-12-19 14:45:00,51.268,51.281,51.168,51.248,260800000.0
2008-12-19 15:00:00,51.244,51.297,51.162,51.266,359800000.0
2008-12-19 15:15:00,51.259,51.325,51.132,51.238,457400000.0
2008-12-19 15:30:00,51.148,51.357,51.119,51.357,610800000.0
2008-12-19 15:45:00,51.38,51.726,51.38,51.553,385800000.0
2008-12-19 16:00:00,51.558,51.693,51.558,51.644,599800000.0
2008-12-19 16:15:00,51.66,51.768,51.647,51.647,441800000.0
2008-12-19 16:30:00,51.637,51.668,51.465,51.499,594000000.0
2008-12-19 16:45:00,51.5,51.543,51.168,51.283,570400000.0
2008-12-19 17:00:00,51.275,51.43,51.268,51.411,627600000.0
2008-12-19 17:15:00,51.407,51.462,51.38,51.421,396400000.0
2008-12-19 17:30:00,51.418,51.603,51.397,51.59,550200000.0
2008-12-19 17:45:00,51.592,51.787,51.531,51.787,613000000.0
2008-12-19 18:00:00,51.786,51.786,51.464,51.557,437000000.0
2008-12-19 18:15:00,51.574,51.659,51.376,51.586,530400000.0
2008-12-19 18:30:00,51.571,51.585,51.28,51.447,742000000.0
2008-12-19 18:45:00,51.44,51.507,51.399,51.412,342800000.0
2008-12-19 19:00:00,51.455,51.461,51.281,51.302,344800000.0
2008-12-19 19:15:00,51.294,51.433,51.291,51.383,289000000.0
2008-12-19 19:30:00,51.384,51.386,51.197,51.2,192400000.0
2008-12-19 19:45:00,51.207,51.276,51.151,51.27,212600000.0
2008-12-19 20:00:00,51.274,51.346,51.271,51.346,255800000.0
2008-12-19 20:15:00,51.33,51.369,51.223,51.309,251000000.0
2008-12-19 20:30:00,51.308,51.314,51.199,51.217,202600000.0
2008-12-19 20:45:00,51.209,51.218,51.065,51.218,224800000.0
2008-12-19 21:00:00,51.212,51.446,51.107,51.422,182200000.0
2008-12-19 21:15:00,51.438,51.492,51.317,51.349,236800000.0
2008-12-19 21:30:00,51.344,51.474,51.303,51.328,196400000.0
2008-12-19 21:45:00,51.328,51.372,51.282,51.315,219200000.0
2008-12-19 22:00:00,51.32,51.32,51.267,51.267,214800000.0
2008-12-19 22:15:00,51.265,51.267,51.167,51.167,202000000.0
2008-12-19 22:30:00,51.186,51.208,51.096,51.168,243200000.0
2008-12-19 22:45:00,51.146,51.202,51.094,51.164,192800000.0
2008-12-19 23:00:00,51.172,51.253,51.161,51.24,226400000.0
2008-12-19 23:15:00,51.246,51.295,51.199,51.246,191200000.0
2008-12-19 23:30:00,51.306,51.379,51.187,51.25,236600000.0
2008-12-19 23:45:00,51.34,51.373,51.203,51.206,196000000.0
2008-12-22 00:00:00,51.155,51.23,51.11,51.223,194200000.0
2008-12-22 00:15:00,51.219,51.36,51.124,51.248,254200000.0
2008-12-22 00:30:00,51.243,51.47,51.2,51.242,217600000.0
2008-12-22 00:45:00,51.44,51.5,51.177,51.282,217600000.0
2008-12-22 01:00:00,51.292,51.7,51.203,51.298,195200000.0
2008-12-22 01:15:00,51.304,51.48,51.267,51.477,219600000.0
2008-12-22 01:30:00,51.457,51.521,51.414,51.423,200000000.0
2008-12-22 01:45:00,51.452,51.564,51.45,51.543,216000000.0
2008-12-22 02:00:00,51.549,51.737,51.549,51.719,215800000.0
2008-12-22 02:15:00,51.714,51.869,51.687,51.865,200400000.0
2008-12-22 02:30:00,51.882,51.928,51.723,51.768,220200000.0
2008-12-22 02:45:00,51.774,51.953,51.774,51.935,203200000.0
2008-12-22 03:00:00,51.946,51.985,51.862,51.937,221200000.0
2008-12-22 03:15:00,51.918,51.93,51.754,51.816,228000000.0
2008-12-22 03:30:00,51.829,51.863,51.818,51.827,248000000.0
2008-12-22 03:45:00,51.831,51.862,51.803,51.836,193400000.0
2008-12-22 04:00:00,51.855,51.927,51.784,51.877,194400000.0
2008-12-22 04:15:00,51.884,52.05,51.884,52.047,238400000.0
2008-12-22 04:30:00,52.019,52.049,51.782,51.822,189800000.0
2008-12-22 04:45:00,51.814,51.889,51.754,51.889,226800000.0
2008-12-22 05:00:00,51.88,51.897,51.81,51.86,192000000.0
2008-12-22 05:15:00,51.861,51.956,51.85,51.879,242600000.0
2008-12-22 05:30:00,51.924,51.925,51.8,51.841,201800000.0
2008-12-22 05:45:00,51.849,51.89,51.784,51.869,213800000.0
2008-12-22 06:00:00,51.861,51.944,51.844,51.902,204800000.0
2008-12-22 06:15:00,51.922,51.973,51.796,51.966,194800000.0
2008-12-22 06:30:00,51.963,51.989,51.839,51.846,235200000.0
2008-12-22 06:45:00,51.836,51.862,51.75,51.84,186200000.0
2008-12-22 07:00:00,51.881,51.881,51.756,51.796,222200000.0
2008-12-22 07:15:00,51.796,51.835,51.752,51.829,203200000.0
2008-12-22 07:30:00,51.816,51.839,51.713,51.821,250000000.0
2008-12-22 07:45:00,51.831,51.861,51.763,51.859,256200000.0
2008-12-22 08:00:00,51.828,51.895,51.793,51.843,213200000.0
2008-12-22 08:15:00,51.828,51.873,51.772,51.823,193200000.0
2008-12-22 08:30:00,51.8,51.832,51.778,51.822,289800000.0
2008-12-22 08:45:00,51.829,52.009,51.824,51.977,345800000.0
2008-12-22 09:00:00,51.965,51.965,51.899,51.952,340400000.0
2008-12-22 09:15:00,51.952,51.994,51.908,51.994,738600000.0
2008-12-22 09:30:00,51.982,52.076,51.941,52.059,529600000.0
2008-12-22 09:45:00,52.056,52.14,51.991,52.019,437200000.0
2008-12-22 10:00:00,51.97,52.129,51.956,51.956,611800000.0
2008-12-22 10:15:00,51.952,52.018,51.879,51.95,553200000.0
2008-12-22 10:30:00,51.955,51.96,51.853,51.896,394600000.0
2008-12-22 10:45:00,51.899,51.914,51.762,51.771,627600000.0
2008-12-22 11:00:00,51.784,51.856,51.766,51.826,571800000.0
2008-12-22 11:15:00,51.794,51.825,51.744,51.755,593800000.0
2008-12-22 11:30:00,51.788,51.912,51.669,51.815,442000000.0
2008-12-22 11:45:00,51.836,51.865,51.737,51.749,602200000.0
2008-12-22 12:00:00,51.753,51.861,51.74,51.84,385600000.0
2008-12-22 12:15:00,51.843,51.993,51.78,51.786,608000000.0
2008-12-22 12:30:00,51.86,51.872,51.686,51.872,460400000.0
2008-12-22 12:45:00,51.875,51.875,51.664,51.664,359200000.0
2008-12-22 13:00:00,51.602,51.691,51.56,51.628,262000000.0
2008-12-22 13:15:00,51.66,51.781,51.62,51.761,367000000.0
2008-12-22 13:30:00,51.743,51.788,51.606,51.787,327200000.0
2008-12-22 13:45:00,51.79,51.79,51.653,51.67,364400000.0
2008-12-22 14:00:00,51.678,51.695,51.555,51.575,283200000.0
2008-12-22 14:15:00,51.58,51.714,51.535,51.714,311600000.0
2008-12-22 14:30:00,51.726,51.811,51.649,51.758,206800000.0
2008-12-22 14:45:00,51.748,51.804,51.741,51.743,206800000.0
2008-12-22 15:00:00,51.731,51.764,51.628,51.764,200600000.0
2008-12-22 15:15:00,51.759,51.759,51.626,51.735,210400000.0
2008-12-22 15:30:00,51.747,51.809,51.714,51.74,209600000.0
2008-12-22 15:45:00,51.739,51.753,51.615,51.639,192400000.0
2008-12-22 16:00:00,51.639,51.708,51.601,51.625,200400000.0
2008-12-22 16:15:00,51.623,51.623,51.468,51.482,186600000.0
2008-12-22 16:30:00,51.489,51.586,51.442,51.472,193600000.0
2008-12-22 16:45:00,51.481,51.519,51.424,51.486,209600000.0
2008-12-22 17:00:00,51.471,51.483,51.324,51.366,198400000.0
2008-12-22 17:15:00,51.372,51.488,51.341,51.427,187400000.0
2008-12-22 17:30:00,51.453,51.535,51.45,51.494,179000000.0
2008-12-22 17:45:00,51.555,51.68,51.419,51.68,185600000.0
2008-12-22 18:00:00,51.716,51.727,51.54,51.599,212400000.0
2008-12-22 18:15:00,51.577,51.601,51.449,51.565,192000000.0
2008-12-22 18:30:00,51.555,51.708,51.543,51.681,191800000.0
2008-12-22 18:45:00,51.672,51.71,51.538,51.659,195800000.0
2008-12-22 19:00:00,51.646,51.699,51.596,51.654,206400000.0
2008-12-22 19:15:00,51.674,51.766,51.654,51.745,214800000.0
2008-12-22 19:30:00,51.743,51.8,51.679,51.679,198400000.0
2008-12-22 19:45:00,51.636,51.713,51.605,51.697,194000000.0
2008-12-22 20:00:00,51.721,51.79,51.721,51.747,203200000.0
2008-12-22 20:15:00,51.746,51.995,51.716,51.943,194400000.0
2008-12-22 20:30:00,51.986,51.998,51.883,51.901,211200000.0
2008-12-22 20:45:00,51.9,51.928,51.795,51.895,186800000.0
2008-12-22 21:00:00,51.902,51.926,51.592,51.592,203000000.0
2008-12-22 21:15:00,51.575,51.664,51.575,51.662,190800000.0
2008-12-22 21:30:00,51.68,51.685,51.594,51.6,205800000.0
2008-12-22 21:45:00,51.605,51.673,51.547,51.628,203600000.0
2008-12-22 22:00:00,51.627,51.656,51.492,51.589,202000000.0
2008-12-22 22:15:00,51.595,51.651,51.591,51.608,195600000.0
2008-12-22 22:30:00,51.588,51.611,51.4,51.4,199200000.0
2008-12-22 22:45:00,51.4,51.614,51.381,51.564,184000000.0
2008-12-22 23:00:00,51.532,51.759,51.532,51.678,201800000.0
2008-12-22 23:15:00,51.677,51.715,51.564,51.676,198400000.0
2008-12-22 23:30:00,51.677,51.713,51.609,51.677,200200000.0
2008-12-22 23:45:00,51.664,51.767,51.568,51.578,199600000.0
2008-12-23 00:00:00,51.567,51.689,51.567,51.634,185400000.0
2008-12-23 00:15:00,51.639,51.666,51.573,51.622,194000000.0
2008-12-23 00:30:00,51.642,51.662,51.595,51.625,189800000.0
2008-12-23 00:45:00,51.626,51.66,51.512,51.584,207400000.0
2008-12-23 01:00:00,51.576,51.65,51.513,51.613,179600000.0
2008-12-23 01:15:00,51.61,51.71,51.579,51.602,195000000.0
2008-12-23 01:30:00,51.61,51.713,51.544,51.673,193600000.0
2008-12-23 01:45:00,51.695,51.72,51.632,51.67,209600000.0
2008-12-23 02:00:00,51.68,51.754,51.67,51.726,219400000.0
2008-12-23 02:15:00,51.724,51.743,51.41,51.69,186600000.0
2008-12-23 02:30:00,51.697,51.718,51.607,51.698,220000000.0
2008-12-23 02:45:00,51.709,51.731,51.651,51.664,196200000.0
2008-12-23 03:00:00,51.678,51.705,51.44,51.44,221000000.0
2008-12-23 03:15:00,51.427,51.547,51.397,51.447,227200000.0
2008-12-23 03:30:00,51.478,51.582,51.478,51.564,242600000.0
2008-12-23 03:45:00,51.579,51.679,51.578,51.658,193800000.0
2008-12-23 04:00:00,51.662,51.823,51.601,51.762,201800000.0
2008-12-23 04:15:00,51.756,51.805,51.732,51.78,236200000.0
2008-12-23 04:30:00,51.761,51.806,51.747,51.765,190400000.0
2008-12-23 04:45:00,51.773,51.814,51.757,51.799,230800000.0
2008-12-23 05:00:00,51.801,51.823,51.762,51.777,192800000.0
2008-12-23 05:15:00,51.82,51.82,51.744,51.755,242400000.0
2008-12-23 05:30:00,51.727,51.765,51.714,51.754,199800000.0
2008-12-23 05:45:00,51.755,51.788,51.704,51.762,214400000.0
2008-12-23 06:00:00,51.761,51.836,51.751,51.807,207800000.0
2008-12-23 06:15:00,51.806,51.824,51.709,51.768,195200000.0
2008-12-23 06:30:00,51.792,51.807,51.757,51.794,235600000.0
2008-12-23 06:45:00,51.796,51.822,51.711,51.807,190200000.0
2008-12-23 07:00:00,51.804,51.804,51.728,51.792,224000000.0
2008-12-23 07:15:00,51.779,51.813,51.763,51.775,206800000.0
2008-12-23 07:30:00,51.743,51.773,51.681,51.714,251800000.0
2008-12-23 07:45:00,51.719,51.784,51.664,51.728,253400000.0
2008-12-23 08:00:00,51.733,51.803,51.709,51.803,217000000.0
2008-12-23 08:15:00,51.755,51.851,51.74,51.783,192400000.0
2008-12-23 08:30:00,51.817,51.824,51.782,51.804,289200000.0
2008-12-23 08:45:00,51.815,51.837,51.665,51.675,343800000.0
2008-12-23 09:00:00,51.686,51.739,51.683,51.7,341800000.0
2008-12-23 09:15:00,51.691,51.791,51.691,51.781,742200000.0
2008-12-23 09:30:00,51.743,51.762,51.677,51.748,532400000.0
2008-12-23 09:45:00,51.745,51.755,51.63,51.695,437800000.0
2008-12-23 10:00:00,51.725,51.759,51.69,51.748,611200000.0
2008-12-23 10:15:00,51.756,51.77,51.7,51.723,553200000.0
2008-12-23 10:30:00,51.741,51.747,51.615,51.623,393400000.0
2008-12-23 10:45:00,51.635,51.65,51.547,51.596,626000000.0
2008-12-23 11:00:00,51.601,51.65,51.535,51.589,574000000.0
2008-12-23 11:15:00,51.603,51.607,51.462,51.467,592000000.0
2008-12-23 11:30:00,51.478,51.511,51.356,51.357,439400000.0
2008-12-23 11:45:00,51.355,51.402,51.345,51.387,598600000.0
2008-12-23 12:00:00,51.391,51.403,51.331,51.39,385800000.0
2008-12-23 12:15:00,51.39,51.447,51.312,51.322,609000000.0
2008-12-23 12:30:00,51.405,52.122,51.319,51.418,458000000.0
2008-12-23 12:45:00,51.424,51.54,51.391,51.462,360400000.0
2008-12-23 13:00:00,51.398,51.461,51.382,51.413,261400000.0
2008-12-23 13:15:00,51.41,51.472,51.351,51.461,367400000.0
2008-12-23 13:30:00,51.432,51.492,51.394,51.485,327600000.0
2008-12-23 13:45:00,51.466,51.466,51.36,51.391,365400000.0
2008-12-23 14:00:00,51.406,51.448,51.372,51.408,284400000.0
2008-12-23 14:15:00,51.409,51.43,51.381,51.405,312000000.0
2008-12-23 14:30:00,51.385,51.468,51.313,51.446,203200000.0
2008-12-23 14:45:00,51.425,51.485,51.409,51.415,205600000.0
2008-12-23 15:00:00,51.413,51.45,51.351,51.423,200200000.0
2008-12-23 15:15:00,51.411,51.44,51.338,51.391,211600000.0
2008-12-23 15:30:00,51.397,51.478,51.348,51.448,209200000.0
2008-12-23 15:45:00,51.438,51.625,51.428,51.59,192400000.0
2008-12-23 16:00:00,51.58,51.604,51.5,51.588,201600000.0
2008-12-23 16:15:00,51.592,51.601,51.405,51.531,186600000.0
2008-12-23 16:30:00,51.544,51.583,51.437,51.494,197800000.0
2008-12-23 16:45:00,51.498,51.684,51.477,51.652,210000000.0
2008-12-23 17:00:00,51.633,51.633,51.414,51.437,198400000.0
2008-12-23 17:15:00,51.436,51.481,51.38,51.417,187200000.0
2008-12-23 17:30:00,51.447,51.47,51.399,51.447,179200000.0
2008-12-23 17:45:00,51.445,51.489,51.331,51.334,186000000.0
2008-12-23 18:00:00,51.349,51.438,51.289,51.341,210600000.0
2008-12-23 18:15:00,51.323,51.364,51.206,51.253,194600000.0
2008-12-23 18:30:00,51.242,51.283,51.227,51.278,191800000.0
2008-12-23 18:45:00,51.266,51.349,51.262,51.302,195600000.0
2008-12-23 19:00:00,51.308,51.338,51.26,51.316,206200000.0
2008-12-23 19:15:00,51.337,51.346,51.294,51.32,214800000.0
2008-12-23 19:30:00,51.327,51.347,51.27,51.292,198200000.0
2008-12-23 19:45:00,51.296,51.441,51.252,51.425,195200000.0
2008-12-23 20:00:00,51.429,51.435,51.347,51.387,202400000.0
2008-12-23 20:15:00,51.408,51.459,51.372,51.384,192000000.0
2008-12-23 20:30:00,51.389,51.415,51.317,51.352,209400000.0
2008-12-23 20:45:00,51.383,51.434,51.329,51.434,187200000.0
2008-12-23 21:00:00,51.425,51.471,51.388,51.435,201400000.0
2008-12-23 21:15:00,51.446,51.559,51.38,51.544,190400000.0
2008-12-23 21:30:00,51.507,51.537,51.459,51.459,199400000.0
2008-12-23 21:45:00,51.477,51.485,51.354,51.386,204200000.0
2008-12-23 22:00:00,51.383,51.557,51.288,51.407,201600000.0
2008-12-23 22:15:00,51.413,52.022,51.413,51.468,195600000.0
2008-12-23 22:30:00,51.468,51.559,51.426,51.443,200400000.0
2008-12-23 22:45:00,51.444,51.602,51.429,51.561,183400000.0
2008-12-23 23:00:00,51.532,51.597,51.522,51.547,201000000.0
2008-12-23 23:15:00,51.558,51.62,51.479,51.579,198800000.0
2008-12-23 23:30:00,51.579,51.584,51.521,51.551,199400000.0
2008-12-23 23:45:00,51.579,51.636,51.526,51.539,196400000.0
2008-12-24 00:00:00,51.55,51.55,51.469,51.512,186200000.0
2008-12-24 00:15:00,51.506,51.565,51.494,51.561,198800000.0
2008-12-24 00:30:00,51.561,51.568,51.47,51.473,190400000.0
2008-12-24 00:45:00,51.487,51.498,51.412,51.456,204800000.0
2008-12-24 01:00:00,51.445,51.522,51.359,51.515,179200000.0
2008-12-24 01:15:00,51.541,51.623,51.498,51.569,195600000.0
2008-12-24 01:30:00,51.556,51.611,51.499,51.546,192000000.0
2008-12-24 01:45:00,51.551,51.597,51.47,51.47,208800000.0
2008-12-24 02:00:00,51.547,51.644,51.538,51.621,207800000.0
2008-12-24 02:15:00,51.623,51.625,51.56,51.606,200000000.0
2008-12-24 02:30:00,51.607,51.624,51.542,51.559,220200000.0
2008-12-24 02:45:00,51.551,51.551,51.461,51.484,196800000.0
2008-12-24 03:00:00,51.488,51.51,51.406,51.438,220600000.0
2008-12-24 03:15:00,51.44,51.448,51.348,51.348,226600000.0
2008-12-24 03:30:00,51.345,51.394,51.314,51.337,241200000.0
2008-12-24 03:45:00,51.34,51.345,51.215,51.266,194000000.0
2008-12-24 04:00:00,51.278,51.33,51.175,51.324,194000000.0
2008-12-24 04:15:00,51.325,51.352,51.271,51.352,237600000.0
2008-12-24 04:30:00,51.355,51.371,51.286,51.316,191200000.0
2008-12-24 04:45:00,51.302,51.353,51.292,51.344,226600000.0
2008-12-24 05:00:00,51.337,51.356,51.304,51.316,200400000.0
2008-12-24 05:15:00,51.308,51.373,51.294,51.365,242600000.0
2008-12-24 05:30:00,51.345,51.373,51.276,51.335,205800000.0
2008-12-24 05:45:00,51.33,51.358,51.253,51.316,214200000.0
2008-12-24 06:00:00,51.301,51.341,51.296,51.314,218800000.0
2008-12-24 06:15:00,51.313,51.383,51.233,51.377,194600000.0
2008-12-24 06:30:00,51.367,51.367,51.251,51.268,236000000.0
2008-12-24 06:45:00,51.271,51.336,51.178,51.31,189200000.0
2008-12-24 07:00:00,51.322,51.346,51.286,51.309,225400000.0
2008-12-24 07:15:00,51.313,51.365,51.227,51.361,203200000.0
2008-12-24 07:30:00,51.351,51.369,51.232,51.269,250600000.0
2008-12-24 07:45:00,51.287,51.388,51.241,51.349,253000000.0
2008-12-24 08:00:00,51.351,51.353,51.275,51.342,212200000.0
2008-12-24 08:15:00,51.337,51.42,51.326,51.395,189800000.0
2008-12-24 08:30:00,51.381,51.457,51.33,51.413,289400000.0
2008-12-24 08:45:00,51.419,51.448,51.37,51.418,345400000.0
2008-12-24 09:00:00,51.433,51.446,51.399,51.432,342400000.0
2008-12-24 09:15:00,51.428,51.557,51.416,51.535,741400000.0
2008-12-24 09:30:00,51.568,51.66,51.555,51.628,530200000.0
2008-12-24 09:45:00,51.636,52.083,51.636,52.083,437400000.0
2008-12-24 10:00:00,52.079,52.079,51.827,51.828,612400000.0
2008-12-24 10:15:00,51.832,51.926,51.773,51.881,553600000.0
2008-12-24 10:30:00,51.885,51.932,51.847,51.872,394000000.0
2008-12-24 10:45:00,51.875,51.88,51.67,51.835,627600000.0
2008-12-24 11:00:00,51.827,51.872,51.761,51.793,571400000.0
2008-12-24 11:15:00,51.791,51.93,51.756,51.93,593400000.0
2008-12-24 11:30:00,51.915,51.915,51.746,51.839,441400000.0
2008-12-24 11:45:00,51.816,51.879,51.771,51.805,600600000.0
2008-12-24 12:00:00,51.79,51.908,51.774,51.879,386600000.0
2008-12-24 12:15:00,51.881,51.934,51.708,51.729,607400000.0
2008-12-24 12:30:00,51.83,51.876,51.757,51.831,458400000.0
2008-12-24 12:45:00,51.832,51.864,51.768,51.791,358600000.0
2008-12-24 13:00:00,51.783,51.901,51.781,51.885,260200000.0
2008-12-24 13:15:00,51.877,52.12,51.866,52.008,368800000.0
2008-12-24 13:30:00,52.067,52.068,51.84,51.956,326800000.0
2008-12-24 13:45:00,51.96,51.962,51.879,51.918,364000000.0
2008-12-24 14:00:00,51.917,51.998,51.875,51.974,282800000.0
2008-12-24 14:15:00,51.969,51.999,51.902,51.902,311200000.0
2008-12-24 14:30:00,51.897,51.992,51.761,51.945,203000000.0
2008-12-24 14:45:00,51.932,51.967,51.88,51.9,206400000.0
2008-12-24 15:00:00,51.9,51.938,51.883,51.908,200400000.0
2008-12-24 15:15:00,51.904,51.912,51.782,51.864,211600000.0
2008-12-24 15:30:00,51.862,51.916,51.808,51.882,209400000.0
2008-12-24 15:45:00,51.879,51.912,51.862,51.886,192000000.0
2008-12-24 16:00:00,51.893,52.019,51.893,51.973,201800000.0
2008-12-24 16:15:00,51.975,52.055,51.959,52.035,187400000.0
2008-12-24 16:30:00,52.026,52.052,51.961,51.971,199200000.0
2008-12-24 16:45:00,51.975,51.98,51.896,51.93,207600000.0
2008-12-24 17:00:00,51.913,51.961,51.808,51.935,198400000.0
2008-12-24 17:15:00,51.916,51.954,51.793,51.878,186000000.0
2008-12-24 17:30:00,51.889,51.999,51.889,51.999,179400000.0
2008-12-24 17:45:00,52.014,52.025,51.931,52.01,184400000.0
2008-12-24 18:00:00,52.031,52.049,51.904,52.012,208000000.0
2008-12-24 18:15:00,52.046,52.059,51.966,52.006,190600000.0
2008-12-24 18:30:00,52.007,52.064,51.982,52.049,192000000.0
2008-12-24 18:45:00,52.058,52.083,51.984,52.01,193400000.0
2008-12-24 19:00:00,51.997,52.049,51.966,51.999,205800000.0
2008-12-24 19:15:00,52.001,52.016,51.952,51.995,214800000.0
2008-12-24 19:30:00,51.993,52.034,51.959,52.029,198800000.0
2008-12-24 19:45:00,52.026,52.063,51.983,52.063,195000000.0
2008-12-24 20:00:00,52.047,52.066,51.959,51.966,192800000.0
2008-12-24 20:15:00,51.961,52.059,51.953,52.012,166600000.0
2008-12-24 20:30:00,52.009,52.101,51.948,51.962,209800000.0
2008-12-24 20:45:00,51.945,52.032,51.938,52.03,173800000.0
2008-12-24 21:00:00,52.04,52.064,51.933,51.935,191200000.0
2008-12-24 21:15:00,51.955,52.018,51.955,52.0,166000000.0
2008-12-24 21:30:00,52.0,52.055,51.947,51.997,160000000.0
2008-12-24 21:45:00,52.004,52.004,51.82,51.884,204800000.0
2008-12-24 22:00:00,51.89,52.034,51.818,51.9,185400000.0
2008-12-24 22:15:00,51.903,51.955,51.814,51.827,159400000.0
2008-12-24 22:30:00,51.952,51.953,51.798,51.824,146600000.0
2008-12-24 22:45:00,51.829,51.897,51.801,51.853,147600000.0
2008-12-24 23:00:00,51.798,51.895,51.798,51.883,189800000.0
2008-12-24 23:15:00,51.875,51.941,51.81,51.93,185000000.0
2008-12-24 23:30:00,51.936,51.965,51.83,51.96,147200000.0
2008-12-24 23:45:00,51.95,52.033,51.844,51.904,128000000.0
2008-12-25 00:00:00,52.03,52.053,51.762,51.772,113200000.0
2008-12-25 00:15:00,51.813,51.955,51.775,51.775,107200000.0
2008-12-25 00:30:00,51.78,51.975,51.775,51.973,105000000.0
2008-12-25 00:45:00,51.933,51.973,51.93,51.968,92800000.0
2008-12-25 01:00:00,51.973,52.005,51.945,51.972,92200000.0
2008-12-25 01:15:00,51.959,52.025,51.958,52.003,88000000.0
2008-12-25 01:30:00,52.01,52.053,51.973,52.048,107200000.0
2008-12-25 01:45:00,52.02,52.045,51.995,52.013,99200000.0
2008-12-25 02:00:00,52.061,52.061,51.977,51.983,93800000.0
2008-12-25 02:15:00,51.98,52.035,51.97,51.983,86800000.0
2008-12-25 02:30:00,51.98,52.013,51.85,51.852,123200000.0
2008-12-25 02:45:00,51.88,51.893,51.72,51.89,119400000.0
2008-12-25 03:00:00,51.845,51.895,51.758,51.763,128400000.0
2008-12-25 03:15:00,51.84,51.863,51.81,51.863,107200000.0
2008-12-25 03:30:00,51.828,51.863,51.725,51.78,130400000.0
2008-12-25 03:45:00,51.833,51.853,51.742,51.772,88000000.0
2008-12-25 04:00:00,51.902,52.034,51.728,51.86,94800000.0
2008-12-25 04:15:00,51.873,51.875,51.512,51.56,160400000.0
2008-12-25 04:30:00,51.635,51.683,51.545,51.547,96000000.0
2008-12-25 04:45:00,51.565,51.735,51.562,51.733,141200000.0
2008-12-25 05:00:00,51.677,51.801,51.677,51.7,160400000.0
2008-12-25 05:15:00,51.71,51.771,51.688,51.746,126400000.0
2008-12-25 05:30:00,51.755,51.86,51.69,51.795,174800000.0
2008-12-25 05:45:00,51.777,52.012,51.775,52.012,185400000.0
2008-12-25 06:00:00,51.977,52.053,51.868,51.93,143800000.0
2008-12-25 06:15:00,51.928,51.933,51.833,51.91,96400000.0
2008-12-25 06:30:00,51.909,51.953,51.898,51.953,132000000.0
2008-12-25 06:45:00,51.928,51.963,51.888,51.897,80000000.0
2008-12-25 07:00:00,51.882,51.945,51.855,51.86,121000000.0
2008-12-25 07:15:00,51.877,51.905,51.845,51.85,82600000.0
2008-12-25 07:30:00,51.888,51.943,51.805,51.937,120400000.0
2008-12-25 07:45:00,51.913,51.94,51.91,51.922,145400000.0
2008-12-25 08:00:00,51.952,52.053,51.84,51.903,120000000.0
2008-12-25 08:15:00,51.89,51.892,51.695,51.7,94400000.0
2008-12-25 08:30:00,51.663,51.853,51.655,51.843,142400000.0
2008-12-25 08:45:00,51.85,51.893,51.76,51.843,147600000.0
2008-12-25 09:00:00,51.832,51.855,51.723,51.842,181200000.0
2008-12-25 09:15:00,51.81,51.863,51.791,51.847,581600000.0
2008-12-25 09:30:00,51.837,51.925,51.79,51.84,327400000.0
2008-12-25 09:45:00,51.843,51.885,51.828,51.863,166800000.0
2008-12-25 10:00:00,51.862,52.034,51.717,51.723,319400000.0
2008-12-25 10:15:00,51.723,51.753,51.715,51.73,142400000.0
2008-12-25 10:30:00,51.733,51.755,51.675,51.752,186000000.0
2008-12-25 10:45:00,51.772,51.773,51.707,51.72,301200000.0
2008-12-25 11:00:00,51.722,51.745,51.69,51.712,324800000.0
2008-12-25 11:15:00,51.717,51.725,51.712,51.72,92000000.0
2008-12-25 12:00:00,52.05,52.055,51.828,51.845,153000000.0
2008-12-25 12:15:00,51.845,51.855,51.835,51.847,246000000.0
2008-12-25 12:30:00,51.837,51.86,51.75,51.85,128000000.0
2008-12-25 14:00:00,52.046,52.053,51.832,51.837,92200000.0
2008-12-25 14:15:00,51.873,51.892,51.847,51.867,140000000.0
2008-12-25 14:30:00,51.85,51.875,51.762,51.87,46400000.0
2008-12-25 16:00:00,52.05,52.053,51.838,51.84,66600000.0
2008-12-25 16:15:00,51.843,51.862,51.828,51.855,78400000.0
2008-12-25 16:30:00,51.841,51.853,51.795,51.8,50600000.0
2008-12-25 18:00:00,52.048,52.053,51.987,52.025,65600000.0
2008-12-25 18:15:00,52.017,52.053,51.97,52.049,91200000.0
2008-12-25 18:30:00,52.06,52.083,52.06,52.078,48000000.0
2008-12-25 20:00:00,52.052,52.055,52.043,52.05,12200000.0
2008-12-25 22:00:00,51.89,52.055,51.858,51.87,67200000.0
2008-12-25 22:15:00,51.869,51.885,51.865,51.883,104000000.0
2008-12-25 22:30:00,51.9,51.905,51.883,51.9,99200000.0
2008-12-25 22:45:00,51.9,51.903,51.895,51.903,35200000.0
2008-12-26 00:00:00,51.725,52.028,51.638,51.67,86800000.0
2008-12-26 00:15:00,51.685,51.845,51.635,51.656,123000000.0
2008-12-26 00:30:00,51.642,51.825,51.642,51.783,117200000.0
2008-12-26 00:45:00,51.777,51.875,51.665,51.703,133200000.0
2008-12-26 01:00:00,51.757,51.845,51.725,51.832,145600000.0
2008-12-26 01:15:00,51.742,51.895,51.723,51.813,144400000.0
2008-12-26 01:30:00,51.789,51.893,51.739,51.888,180800000.0
2008-12-26 01:45:00,51.8,51.905,51.715,51.851,167800000.0
2008-12-26 02:00:00,51.814,51.919,51.791,51.91,208000000.0
2008-12-26 02:15:00,51.907,52.051,51.904,52.046,189000000.0
2008-12-26 02:30:00,52.045,52.046,51.993,52.032,220200000.0
2008-12-26 02:45:00,52.034,52.106,51.97,52.086,181600000.0
2008-12-26 03:00:00,52.079,52.079,51.883,51.886,204200000.0
2008-12-26 03:15:00,51.9,51.938,51.89,51.917,198600000.0
2008-12-26 03:30:00,51.912,51.939,51.87,51.878,219200000.0
2008-12-26 03:45:00,51.885,51.909,51.856,51.864,192400000.0
2008-12-26 04:00:00,51.872,52.014,51.801,51.812,196400000.0
2008-12-26 04:15:00,51.816,51.885,51.81,51.825,218400000.0
2008-12-26 04:30:00,51.811,51.883,51.805,51.827,174800000.0
2008-12-26 04:45:00,51.872,51.881,51.799,51.88,226800000.0
2008-12-26 05:00:00,51.818,51.871,51.8,51.861,190000000.0
2008-12-26 05:15:00,51.888,51.995,51.883,51.918,244000000.0
2008-12-26 05:30:00,51.907,52.013,51.895,51.957,201600000.0
2008-12-26 05:45:00,51.96,51.967,51.929,51.953,180600000.0
2008-12-26 06:00:00,51.946,52.012,51.911,51.935,205200000.0
2008-12-26 06:15:00,51.931,51.974,51.865,51.929,193400000.0
2008-12-26 06:30:00,51.912,51.931,51.869,51.928,235000000.0
2008-12-26 06:45:00,51.935,52.024,51.906,52.024,188600000.0
2008-12-26 07:00:00,52.033,52.054,51.992,52.04,211200000.0
2008-12-26 07:15:00,52.021,52.037,51.975,51.983,203600000.0
2008-12-26 07:30:00,51.983,52.039,51.898,51.942,250200000.0
2008-12-26 07:45:00,51.938,51.955,51.866,51.895,253000000.0
2008-12-26 08:00:00,51.9,51.961,51.853,51.918,212200000.0
2008-12-26 08:15:00,51.905,51.992,51.894,51.98,189800000.0
2008-12-26 08:30:00,51.91,52.013,51.863,51.972,246200000.0
2008-12-26 08:45:00,51.979,52.063,51.89,51.941,345800000.0
2008-12-26 09:00:00,52.046,52.051,51.913,52.022,309800000.0
2008-12-26 09:15:00,52.023,52.048,51.952,51.986,740000000.0
2008-12-26 09:30:00,51.992,52.087,51.99,52.087,530200000.0
2008-12-26 09:45:00,52.089,52.176,52.089,52.162,438200000.0
2008-12-26 10:00:00,52.156,52.163,52.075,52.102,612000000.0
2008-12-26 10:15:00,52.103,52.117,52.05,52.052,550800000.0
2008-12-26 10:30:00,52.049,52.072,52.022,52.07,395800000.0
2008-12-26 10:45:00,52.042,52.076,52.021,52.063,627400000.0
2008-12-26 11:00:00,52.067,52.095,51.997,52.002,572800000.0
2008-12-26 11:15:00,52.05,52.067,51.982,52.01,461000000.0
2008-12-26 11:30:00,52.019,52.021,51.973,51.997,423000000.0
2008-12-26 11:45:00,51.995,52.031,51.975,52.011,502000000.0
2008-12-26 12:00:00,52.014,52.03,51.972,52.005,390400000.0
2008-12-26 12:15:00,51.988,52.02,51.92,51.97,556200000.0
2008-12-26 12:30:00,51.995,52.063,51.9,52.02,396000000.0
2008-12-26 12:45:00,52.031,52.168,51.92,52.166,363000000.0
2008-12-26 13:00:00,52.143,52.179,52.11,52.15,248000000.0
2008-12-26 13:15:00,52.134,52.146,52.062,52.143,367800000.0
2008-12-26 13:30:00,52.068,52.153,51.87,52.135,373600000.0
2008-12-26 13:45:00,52.136,52.16,52.056,52.152,364800000.0
2008-12-26 14:00:00,52.153,52.153,51.85,52.024,275000000.0
2008-12-26 14:15:00,52.038,52.074,51.87,52.05,286600000.0
2008-12-26 14:30:00,52.03,52.063,51.85,52.03,198400000.0
2008-12-26 14:45:00,52.002,52.039,51.969,51.976,184200000.0
2008-12-26 15:00:00,51.975,51.999,51.911,51.985,200000000.0
2008-12-26 15:15:00,51.989,52.059,51.952,52.024,211800000.0
2008-12-26 15:30:00,52.065,52.085,51.995,52.017,210800000.0
2008-12-26 15:45:00,52.025,52.073,51.9,52.034,190400000.0
2008-12-26 16:00:00,52.029,52.093,52.0,52.013,200400000.0
2008-12-26 16:15:00,52.016,52.046,52.006,52.017,187600000.0
2008-12-26 16:30:00,52.02,52.075,52.008,52.038,193600000.0
2008-12-26 16:45:00,52.047,52.072,51.982,52.054,209800000.0
2008-12-26 17:00:00,52.047,52.061,51.949,52.05,199000000.0
2008-12-26 17:15:00,52.046,52.052,51.885,51.988,187200000.0
2008-12-26 17:30:00,52.022,52.148,51.99,52.148,178600000.0
2008-12-26 17:45:00,52.166,52.211,52.119,52.138,185000000.0
2008-12-26 18:00:00,52.132,52.219,52.021,52.163,212000000.0
2008-12-26 18:15:00,52.152,52.23,52.13,52.202,191400000.0
2008-12-26 18:30:00,52.196,52.208,51.99,52.112,186000000.0
2008-12-26 18:45:00,52.116,52.175,51.97,52.175,195200000.0
2008-12-26 19:00:00,52.178,52.204,52.11,52.132,205600000.0
2008-12-26 19:15:00,52.02,52.146,52.0,52.102,197000000.0
2008-12-26 19:30:00,52.089,52.121,52.05,52.085,192800000.0
2008-12-26 19:45:00,52.101,52.138,52.071,52.138,195000000.0
2008-12-26 20:00:00,52.118,52.143,52.04,52.125,206400000.0
2008-12-26 20:15:00,52.128,52.227,52.1,52.209,197200000.0
2008-12-26 20:30:00,52.218,52.281,52.13,52.256,204600000.0
2008-12-26 20:45:00,52.238,52.278,52.173,52.255,186600000.0
2008-12-26 21:00:00,52.253,52.279,52.135,52.135,204000000.0
2008-12-26 21:15:00,52.211,52.329,52.145,52.276,190600000.0
2008-12-26 21:30:00,52.236,52.27,52.15,52.206,201200000.0
2008-12-26 21:45:00,52.236,52.282,52.102,52.244,204200000.0
2008-12-26 22:00:00,52.259,52.364,52.25,52.357,199800000.0
2008-12-26 22:15:00,52.381,52.43,52.322,52.379,194600000.0
2008-12-26 22:30:00,52.372,52.375,52.24,52.298,196000000.0
2008-12-26 22:45:00,52.307,52.398,52.271,52.316,184000000.0
2008-12-26 23:00:00,52.308,52.381,52.299,52.328,190400000.0
2008-12-26 23:15:00,52.328,52.365,52.199,52.315,180200000.0
2008-12-26 23:30:00,52.337,52.392,52.309,52.309,182800000.0
2008-12-26 23:45:00,52.302,52.342,52.015,52.316,197600000.0
2008-12-29 00:00:00,52.537,52.537,52.01,52.348,189800000.0
2008-12-29 00:15:00,52.321,52.337,52.144,52.215,193400000.0
2008-12-29 00:30:00,52.241,52.266,52.02,52.179,190800000.0
2008-12-29 00:45:00,52.173,52.222,52.03,52.1,205800000.0
2008-12-29 01:00:00,52.103,52.202,52.044,52.186,179600000.0
2008-12-29 01:15:00,52.178,52.19,52.124,52.137,196000000.0
2008-12-29 01:30:00,52.152,52.221,52.12,52.164,190800000.0
2008-12-29 01:45:00,52.191,52.209,52.04,52.11,204800000.0
2008-12-29 02:00:00,52.12,52.195,51.96,52.125,211600000.0
2008-12-29 02:15:00,52.107,52.206,52.074,52.185,200400000.0
2008-12-29 02:30:00,52.184,52.197,52.113,52.197,221200000.0
2008-12-29 02:45:00,52.211,52.277,52.183,52.273,197600000.0
2008-12-29 03:00:00,52.283,52.289,52.203,52.255,220800000.0
2008-12-29 03:15:00,52.272,52.306,52.245,52.273,228000000.0
2008-12-29 03:30:00,52.268,52.271,52.221,52.267,240200000.0
2008-12-29 03:45:00,52.265,52.284,52.221,52.274,193800000.0
2008-12-29 04:00:00,52.28,52.339,52.07,52.234,197600000.0
2008-12-29 04:15:00,52.232,52.254,52.183,52.254,236800000.0
2008-12-29 04:30:00,52.219,52.233,52.132,52.185,189800000.0
2008-12-29 04:45:00,52.18,52.189,51.99,52.184,235400000.0
2008-12-29 05:00:00,52.184,52.252,52.12,52.15,189200000.0
2008-12-29 05:15:00,52.209,52.269,52.199,52.211,248200000.0
2008-12-29 05:30:00,52.213,52.263,52.159,52.199,201000000.0
2008-12-29 05:45:00,52.195,52.205,52.116,52.176,213800000.0
2008-12-29 06:00:00,52.137,52.283,52.137,52.248,207400000.0
2008-12-29 06:15:00,52.249,52.286,52.172,52.205,195600000.0
2008-12-29 06:30:00,52.207,52.314,52.207,52.241,234600000.0
2008-12-29 06:45:00,52.281,52.303,52.19,52.27,193200000.0
2008-12-29 07:00:00,52.27,52.277,52.08,52.272,229200000.0
2008-12-29 07:15:00,52.256,52.285,52.194,52.199,203200000.0
2008-12-29 07:30:00,52.201,52.257,52.121,52.228,251400000.0
2008-12-29 07:45:00,52.223,52.239,52.16,52.237,257600000.0
2008-12-29 08:00:00,52.254,52.27,52.22,52.252,211000000.0
2008-12-29 08:15:00,52.24,52.393,52.21,52.383,190400000.0
2008-12-29 08:30:00,52.383,52.389,52.337,52.352,290000000.0
2008-12-29 08:45:00,52.362,52.392,52.32,52.389,345200000.0
2008-12-29 09:00:00,52.391,52.439,52.317,52.405,340600000.0
2008-12-29 09:15:00,52.406,52.407,52.295,52.363,742000000.0
2008-12-29 09:30:00,52.359,52.387,52.281,52.333,531600000.0
2008-12-29 09:45:00,52.33,52.413,52.273,52.398,438000000.0
2008-12-29 10:00:00,52.413,52.444,52.369,52.404,610400000.0
2008-12-29 10:15:00,52.406,52.443,52.354,52.354,553000000.0
2008-12-29 10:30:00,52.366,52.448,52.34,52.377,400600000.0
2008-12-29 10:45:00,52.38,52.469,52.321,52.469,626800000.0
2008-12-29 11:00:00,52.475,52.476,52.352,52.415,573400000.0
2008-12-29 11:15:00,52.43,52.587,52.429,52.563,593400000.0
2008-12-29 11:30:00,52.575,52.611,52.531,52.556,440600000.0
2008-12-29 11:45:00,52.557,52.722,52.545,52.682,601600000.0
2008-12-29 12:00:00,52.699,52.752,52.666,52.721,386200000.0
2008-12-29 12:15:00,52.708,52.848,52.604,52.63,610400000.0
2008-12-29 12:30:00,52.779,52.881,52.633,52.859,457800000.0
2008-12-29 12:45:00,52.857,52.857,52.642,52.644,360400000.0
2008-12-29 13:00:00,52.658,52.659,52.207,52.359,260000000.0
2008-12-29 13:15:00,52.353,52.63,52.351,52.504,368200000.0
2008-12-29 13:30:00,52.507,52.596,52.498,52.532,325600000.0
2008-12-29 13:45:00,52.536,52.647,52.5,52.613,368200000.0
2008-12-29 14:00:00,52.612,52.666,52.569,52.641,283000000.0
2008-12-29 14:15:00,52.644,52.676,52.537,52.537,312400000.0
2008-12-29 14:30:00,52.541,52.589,52.483,52.529,203200000.0
2008-12-29 14:45:00,52.506,52.552,52.466,52.497,206400000.0
2008-12-29 15:00:00,52.51,52.581,52.479,52.508,199200000.0
2008-12-29 15:15:00,52.493,52.621,52.433,52.621,211200000.0
2008-12-29 15:30:00,52.633,52.649,52.553,52.562,209400000.0
2008-12-29 15:45:00,52.615,52.635,52.559,52.604,192000000.0
2008-12-29 16:00:00,52.595,52.682,52.587,52.634,202200000.0
2008-12-29 16:15:00,52.634,52.657,52.606,52.619,187000000.0
2008-12-29 16:30:00,52.602,52.687,52.589,52.63,193000000.0
2008-12-29 16:45:00,52.643,52.663,52.57,52.591,209800000.0
2008-12-29 17:00:00,52.603,52.608,52.456,52.472,197000000.0
2008-12-29 17:15:00,52.476,52.497,52.34,52.361,188000000.0
2008-12-29 17:30:00,52.383,52.438,52.319,52.372,179200000.0
2008-12-29 17:45:00,52.367,52.422,52.334,52.355,185600000.0
2008-12-29 18:00:00,52.388,52.477,52.318,52.477,211000000.0
2008-12-29 18:15:00,52.476,52.532,52.382,52.397,192000000.0
2008-12-29 18:30:00,52.348,52.487,52.346,52.466,191800000.0
2008-12-29 18:45:00,52.444,52.47,52.396,52.44,195200000.0
2008-12-29 19:00:00,52.439,52.495,52.419,52.42,205800000.0
2008-12-29 19:15:00,52.43,52.492,52.39,52.398,215600000.0
2008-12-29 19:30:00,52.377,52.402,52.08,52.371,200000000.0
2008-12-29 19:45:00,52.368,52.383,52.244,52.318,195200000.0
2008-12-29 20:00:00,52.304,52.304,52.108,52.157,203000000.0
2008-12-29 20:15:00,52.158,52.195,52.14,52.162,192400000.0
2008-12-29 20:30:00,52.16,52.303,52.132,52.132,212000000.0
2008-12-29 20:45:00,52.106,52.296,52.095,52.191,188000000.0
2008-12-29 21:00:00,52.204,52.212,52.124,52.13,202000000.0
2008-12-29 21:15:00,52.141,52.166,52.034,52.152,189200000.0
2008-12-29 21:30:00,52.156,52.184,52.1,52.164,200400000.0
2008-12-29 21:45:00,52.18,52.228,52.039,52.209,204200000.0
2008-12-29 22:00:00,52.22,52.25,52.152,52.181,201600000.0
2008-12-29 22:15:00,52.174,52.204,52.093,52.151,195200000.0
2008-12-29 22:30:00,52.158,52.274,52.098,52.221,199200000.0
2008-12-29 22:45:00,52.273,52.273,52.144,52.18,184000000.0
2008-12-29 23:00:00,52.182,52.31,52.106,52.31,201600000.0
2008-12-29 23:15:00,52.287,52.363,52.231,52.289,198600000.0
2008-12-29 23:30:00,52.3,52.31,52.173,52.219,200800000.0
2008-12-29 23:45:00,52.208,52.248,52.115,52.125,197200000.0
2008-12-30 00:00:00,52.117,52.275,52.093,52.271,186600000.0
2008-12-30 00:15:00,52.279,52.36,52.218,52.36,190800000.0
2008-12-30 00:30:00,52.304,52.335,52.279,52.303,189800000.0
2008-12-30 00:45:00,52.31,52.328,52.192,52.318,204000000.0
2008-12-30 01:00:00,52.351,52.384,52.18,52.372,172800000.0
2008-12-30 01:15:00,52.384,52.474,52.18,52.403,195200000.0
2008-12-30 01:30:00,52.472,52.571,52.312,52.434,192400000.0
2008-12-30 01:45:00,52.435,52.495,52.392,52.392,209600000.0
2008-12-30 02:00:00,52.393,52.434,52.288,52.329,212200000.0
2008-12-30 02:15:00,52.294,52.331,52.269,52.291,198800000.0
2008-12-30 02:30:00,52.322,52.472,52.277,52.442,220200000.0
2008-12-30 02:45:00,52.443,52.657,52.443,52.502,197200000.0
2008-12-30 03:00:00,52.517,52.611,52.499,52.517,219600000.0
2008-12-30 03:15:00,52.519,52.556,52.482,52.521,226000000.0
2008-12-30 03:30:00,52.478,52.537,52.466,52.472,242200000.0
2008-12-30 03:45:00,52.468,52.55,52.459,52.523,194400000.0
2008-12-30 04:00:00,52.526,52.535,52.374,52.419,193400000.0
2008-12-30 04:15:00,52.416,52.424,52.343,52.372,237600000.0
2008-12-30 04:30:00,52.369,52.402,52.331,52.384,189800000.0
2008-12-30 04:45:00,52.376,52.515,52.37,52.486,226000000.0
2008-12-30 05:00:00,52.449,52.54,52.445,52.497,190800000.0
2008-12-30 05:15:00,52.502,52.523,52.466,52.503,243600000.0
2008-12-30 05:30:00,52.498,52.524,52.449,52.449,201600000.0
2008-12-30 05:45:00,52.452,52.477,52.34,52.469,211200000.0
2008-12-30 06:00:00,52.438,52.548,52.438,52.522,204800000.0
2008-12-30 06:15:00,52.526,52.555,52.433,52.538,195600000.0
2008-12-30 06:30:00,52.527,52.528,52.32,52.48,242000000.0
2008-12-30 06:45:00,52.479,52.491,52.354,52.488,191400000.0
2008-12-30 07:00:00,52.495,52.497,52.406,52.443,223800000.0
2008-12-30 07:15:00,52.442,52.498,52.442,52.494,202600000.0
2008-12-30 07:30:00,52.462,52.499,52.387,52.39,252400000.0
2008-12-30 07:45:00,52.411,52.44,52.353,52.417,251800000.0
2008-12-30 08:00:00,52.414,52.431,52.377,52.414,212600000.0
2008-12-30 08:15:00,52.403,52.403,52.246,52.382,190200000.0
2008-12-30 08:30:00,52.358,52.364,52.265,52.294,289600000.0
2008-12-30 08:45:00,52.293,52.316,52.249,52.291,345600000.0
2008-12-30 09:00:00,52.282,52.351,52.209,52.347,342000000.0
2008-12-30 09:15:00,52.349,52.429,52.259,52.291,741800000.0
2008-12-30 09:30:00,52.286,52.399,52.252,52.377,530200000.0
2008-12-30 09:45:00,52.334,52.448,52.334,52.433,439600000.0
2008-12-30 10:00:00,52.492,52.53,52.429,52.433,612600000.0
2008-12-30 10:15:00,52.436,52.448,52.384,52.427,550000000.0
2008-12-30 10:30:00,52.41,52.521,52.406,52.518,395000000.0
2008-12-30 10:45:00,52.522,52.522,52.384,52.432,628200000.0
2008-12-30 11:00:00,52.434,52.495,52.368,52.415,571400000.0
2008-12-30 11:15:00,52.418,52.42,52.168,52.228,594600000.0
2008-12-30 11:30:00,52.225,52.265,52.164,52.249,442200000.0
2008-12-30 11:45:00,52.243,52.254,52.206,52.219,601800000.0
2008-12-30 12:00:00,52.212,52.342,52.184,52.308,386000000.0
2008-12-30 12:15:00,52.312,52.327,52.124,52.144,608600000.0
2008-12-30 12:30:00,52.201,52.212,52.106,52.186,457600000.0
2008-12-30 12:45:00,52.191,52.264,52.172,52.213,360400000.0
2008-12-30 13:00:00,52.204,52.204,52.145,52.166,259600000.0
2008-12-30 13:15:00,52.166,52.209,52.109,52.128,366800000.0
2008-12-30 13:30:00,52.131,52.177,52.113,52.141,325600000.0
2008-12-30 13:45:00,52.143,52.16,52.089,52.12,365800000.0
2008-12-30 14:00:00,52.12,52.12,51.882,52.057,282800000.0
2008-12-30 14:15:00,52.058,52.079,51.989,52.057,311200000.0
2008-12-30 14:30:00,52.034,52.118,51.948,52.038,211600000.0
2008-12-30 14:45:00,52.018,52.082,52.015,52.022,205600000.0
2008-12-30 15:00:00,52.02,52.073,51.939,52.061,200000000.0
2008-12-30 15:15:00,52.052,52.237,52.038,52.227,211000000.0
2008-12-30 15:30:00,52.199,52.251,52.158,52.237,209400000.0
2008-12-30 15:45:00,52.232,52.242,52.001,52.001,191400000.0
2008-12-30 16:00:00,51.981,52.191,51.965,52.041,201600000.0
2008-12-30 16:15:00,52.044,52.12,52.043,52.096,187200000.0
2008-12-30 16:30:00,52.093,52.161,52.042,52.054,193600000.0
2008-12-30 16:45:00,52.064,52.08,52.002,52.029,209000000.0
2008-12-30 17:00:00,51.996,52.143,51.892,52.111,200000000.0
2008-12-30 17:15:00,52.107,52.162,51.956,51.956,187200000.0
2008-12-30 17:30:00,51.981,52.055,51.976,52.033,178600000.0
2008-12-30 17:45:00,52.044,52.101,51.924,51.933,186200000.0
2008-12-30 18:00:00,51.964,52.091,51.964,52.007,211400000.0
2008-12-30 18:15:00,52.006,52.038,51.884,51.916,190800000.0
2008-12-30 18:30:00,51.911,52.057,51.891,52.053,192800000.0
2008-12-30 18:45:00,52.06,52.084,52.014,52.047,194400000.0
2008-12-30 19:00:00,52.038,52.092,52.016,52.066,205800000.0
2008-12-30 19:15:00,52.067,52.075,51.998,52.056,213600000.0
2008-12-30 19:30:00,52.027,52.175,52.015,52.162,198400000.0
2008-12-30 19:45:00,52.15,52.157,52.024,52.04,194600000.0
2008-12-30 20:00:00,52.036,52.049,51.995,52.045,202800000.0
2008-12-30 20:15:00,52.027,52.056,51.9,52.0,196800000.0
2008-12-30 20:30:00,52.012,52.058,51.992,52.053,210600000.0
2008-12-30 20:45:00,52.06,52.06,51.907,52.002,187200000.0
2008-12-30 21:00:00,52.004,52.043,51.92,51.997,198400000.0
2008-12-30 21:15:00,52.0,52.068,51.998,52.03,190400000.0
2008-12-30 21:30:00,52.013,52.041,51.924,51.924,197600000.0
2008-12-30 21:45:00,51.92,52.102,51.867,52.086,204800000.0
2008-12-30 22:00:00,52.073,52.077,51.972,52.03,201000000.0
2008-12-30 22:15:00,52.035,52.085,52.034,52.045,194000000.0
2008-12-30 22:30:00,52.042,52.07,52.022,52.047,200400000.0
2008-12-30 22:45:00,52.051,52.116,51.96,52.055,183200000.0
2008-12-30 23:00:00,52.039,52.12,52.036,52.115,193800000.0
2008-12-30 23:15:00,52.119,52.119,52.01,52.095,198400000.0
2008-12-30 23:30:00,52.128,52.149,51.87,52.106,196400000.0
2008-12-30 23:45:00,52.136,52.17,52.055,52.147,198800000.0
2008-12-31 00:00:00,52.165,52.24,51.93,52.148,187200000.0
2008-12-31 00:15:00,52.157,52.161,52.048,52.101,193600000.0
2008-12-31 00:30:00,52.099,52.105,52.0,52.042,190800000.0
2008-12-31 00:45:00,52.044,52.068,51.969,51.969,203800000.0
2008-12-31 01:00:00,52.012,52.099,51.957,52.087,178600000.0
2008-12-31 01:15:00,52.094,52.164,52.074,52.101,195200000.0
2008-12-31 01:30:00,52.074,52.17,52.067,52.163,197200000.0
2008-12-31 01:45:00,52.171,52.189,52.139,52.154,208800000.0
2008-12-31 02:00:00,52.154,52.183,52.048,52.071,208400000.0
2008-12-31 02:15:00,52.062,52.088,51.994,52.038,200000000.0
2008-12-31 02:30:00,52.04,52.162,51.997,52.152,220600000.0
2008-12-31 02:45:00,52.148,52.164,51.93,52.135,185400000.0
2008-12-31 03:00:00,52.12,52.149,52.013,52.013,220200000.0
2008-12-31 03:15:00,52.019,52.159,52.008,52.065,228000000.0
2008-12-31 03:30:00,52.07,52.144,52.01,52.033,236800000.0
2008-12-31 03:45:00,52.037,52.134,52.032,52.13,193400000.0
2008-12-31 04:00:00,52.132,52.16,52.051,52.112,195200000.0
2008-12-31 04:15:00,52.11,52.147,52.092,52.134,236600000.0
2008-12-31 04:30:00,52.123,52.197,52.103,52.189,189800000.0
2008-12-31 04:45:00,52.187,52.201,52.139,52.16,228400000.0
2008-12-31 05:00:00,52.16,52.192,52.13,52.183,191400000.0
2008-12-31 05:15:00,52.183,52.193,52.13,52.13,249800000.0
2008-12-31 05:30:00,52.188,52.227,52.16,52.208,201800000.0
2008-12-31 05:45:00,52.206,52.22,52.188,52.204,214400000.0
2008-12-31 06:00:00,52.207,52.303,52.175,52.215,206800000.0
2008-12-31 06:15:00,52.213,52.269,52.12,52.241,196000000.0
2008-12-31 06:30:00,52.234,52.298,52.184,52.279,235200000.0
2008-12-31 06:45:00,52.269,52.303,52.207,52.275,185600000.0
2008-12-31 07:00:00,52.296,52.319,52.273,52.282,214200000.0
2008-12-31 07:15:00,52.269,52.269,52.22,52.259,202400000.0
2008-12-31 07:30:00,52.251,52.356,52.177,52.347,252000000.0
2008-12-31 07:45:00,52.369,52.42,52.284,52.284,253200000.0
2008-12-31 08:00:00,52.319,52.332,52.257,52.279,212800000.0
2008-12-31 08:15:00,52.302,52.311,52.183,52.228,190400000.0
2008-12-31 08:30:00,52.243,52.278,52.15,52.212,325200000.0
2008-12-31 08:45:00,52.203,52.278,52.178,52.271,345600000.0
2008-12-31 09:00:00,52.28,52.291,52.185,52.221,341800000.0
2008-12-31 09:15:00,52.222,52.317,52.208,52.268,739800000.0
2008-12-31 09:30:00,52.269,52.321,52.223,52.254,532200000.0
2008-12-31 09:45:00,52.253,52.298,52.212,52.259,437000000.0
2008-12-31 10:00:00,52.257,52.327,52.245,52.256,612800000.0
2008-12-31 10:15:00,52.262,52.304,52.198,52.285,552400000.0
2008-12-31 10:30:00,52.291,52.338,52.261,52.306,395000000.0
2008-12-31 10:45:00,52.303,52.36,52.298,52.338,627600000.0
2008-12-31 11:00:00,52.337,52.357,52.27,52.289,573000000.0
2008-12-31 11:15:00,52.278,52.287,52.164,52.236,592000000.0
2008-12-31 11:30:00,52.262,52.293,52.215,52.285,441200000.0
2008-12-31 11:45:00,52.283,52.309,52.241,52.273,599000000.0
2008-12-31 12:00:00,52.275,52.278,52.02,52.24,370000000.0
2008-12-31 12:15:00,52.261,52.286,52.163,52.166,607600000.0
2008-12-31 12:30:00,52.265,52.318,52.136,52.187,458800000.0
2008-12-31 12:45:00,52.178,52.196,52.051,52.064,359400000.0
2008-12-31 13:00:00,52.06,52.2,52.03,52.153,256800000.0
2008-12-31 13:15:00,52.093,52.122,52.025,52.103,367800000.0
2008-12-31 13:30:00,52.109,52.14,52.057,52.057,327200000.0
2008-12-31 13:45:00,52.043,52.201,52.043,52.182,365400000.0
2008-12-31 14:00:00,52.2,52.248,52.122,52.155,282600000.0
2008-12-31 14:15:00,52.159,52.173,52.085,52.146,311200000.0
2008-12-31 14:30:00,52.137,52.138,52.032,52.128,202000000.0
2008-12-31 14:45:00,52.112,52.13,52.072,52.105,205600000.0
2008-12-31 15:00:00,52.095,52.095,52.002,52.058,201600000.0
2008-12-31 15:15:00,52.065,52.092,51.896,51.999,209800000.0
2008-12-31 15:30:00,52.028,52.196,52.008,52.196,209200000.0
2008-12-31 15:45:00,52.181,52.295,52.158,52.283,192000000.0
2008-12-31 16:00:00,52.277,52.305,52.167,52.207,200400000.0
2008-12-31 16:15:00,52.22,52.287,52.197,52.231,187600000.0
2008-12-31 16:30:00,52.231,52.263,52.093,52.102,194000000.0
2008-12-31 16:45:00,52.121,52.133,52.019,52.091,209400000.0
2008-12-31 17:00:00,52.097,52.265,52.09,52.148,198800000.0
2008-12-31 17:15:00,52.141,52.382,52.099,52.228,187200000.0
2008-12-31 17:30:00,52.237,52.454,52.168,52.419,179000000.0
2008-12-31 17:45:00,52.432,52.852,52.289,52.852,185400000.0
2008-12-31 18:00:00,52.868,52.897,52.526,52.76,210000000.0
2008-12-31 18:15:00,52.811,52.903,52.703,52.714,191400000.0
2008-12-31 18:30:00,52.711,52.749,52.56,52.655,192400000.0
2008-12-31 18:45:00,52.665,52.764,52.657,52.754,195200000.0
2008-12-31 19:00:00,52.759,52.775,52.704,52.749,195000000.0
2008-12-31 19:15:00,52.757,52.862,52.717,52.806,213800000.0
2008-12-31 19:30:00,52.809,52.999,52.772,52.999,197600000.0
2008-12-31 19:45:00,53.023,53.366,53.023,53.186,195000000.0
2008-12-31 20:00:00,53.197,53.214,53.12,53.163,202600000.0
2008-12-31 20:15:00,53.181,53.181,53.075,53.12,192200000.0
2008-12-31 20:30:00,53.109,53.174,53.072,53.102,210000000.0
2008-12-31 20:45:00,53.105,53.153,52.935,53.036,187600000.0
2008-12-31 21:00:00,53.024,53.119,52.996,53.03,202600000.0
2008-12-31 21:15:00,53.058,53.147,53.05,53.124,190400000.0
2008-12-31 21:30:00,53.118,53.141,53.095,53.108,187600000.0
2008-12-31 21:45:00,53.123,53.397,53.107,53.382,205000000.0
2008-12-31 22:00:00,53.368,53.42,53.164,53.177,186400000.0
2008-12-31 22:15:00,53.163,53.268,53.099,53.268,202000000.0
2008-12-31 22:30:00,53.27,53.312,53.209,53.312,198800000.0
2008-12-31 22:45:00,53.284,53.292,53.187,53.251,184000000.0
2008-12-31 23:00:00,53.251,53.253,52.594,52.604,202000000.0
2008-12-31 23:15:00,52.569,52.708,52.341,52.426,197800000.0
2008-12-31 23:30:00,52.454,52.455,52.267,52.43,201200000.0
2008-12-31 23:45:00,52.36,52.453,52.355,52.43,99200000.0
2009-01-01 00:00:00,52.44,52.455,52.43,52.448,99600000.0
2009-01-01 00:15:00,52.453,52.455,52.39,52.452,72400000.0
2009-01-01 02:00:00,52.942,52.945,52.935,52.943,92800000.0
2009-01-01 02:15:00,52.94,53.073,52.928,52.928,104000000.0
2009-01-01 02:30:00,52.94,52.945,52.937,52.94,15800000.0
2009-01-01 04:00:00,53.293,53.293,53.275,53.293,11200000.0
2009-01-01 04:15:00,53.07,53.075,53.065,53.065,17600000.0
2009-01-01 06:00:00,52.91,52.915,52.9,52.91,99200000.0
2009-01-01 06:15:00,52.908,53.059,52.823,53.059,89600000.0
2009-01-01 06:30:00,52.909,52.913,52.908,52.912,27200000.0
2009-01-01 07:00:00,52.86,52.872,52.855,52.86,20200000.0
2009-01-01 07:15:00,52.857,52.915,52.855,52.89,89600000.0
2009-01-01 07:30:00,52.878,52.913,52.795,52.862,80000000.0
2009-01-01 08:15:00,53.07,53.073,53.067,53.073,11200000.0
2009-01-01 10:00:00,52.921,52.943,52.915,52.94,293600000.0
2009-01-01 10:15:00,52.943,52.953,52.925,52.93,243600000.0
2009-01-01 10:30:00,52.946,53.063,52.946,53.035,202000000.0
2009-01-01 10:45:00,53.043,53.102,53.038,53.102,294200000.0
2009-01-01 11:00:00,53.112,53.205,53.107,53.203,326000000.0
2009-01-01 11:15:00,53.212,53.263,53.202,53.263,283000000.0
2009-01-01 11:30:00,53.285,53.323,53.28,53.312,257400000.0
2009-01-01 11:45:00,53.313,53.315,53.302,53.313,255800000.0
2009-01-01 12:00:00,53.313,53.313,53.108,53.125,198800000.0
2009-01-01 12:15:00,53.125,53.125,53.115,53.117,244800000.0
2009-01-01 12:30:00,53.11,53.153,53.007,53.148,117200000.0
2009-01-01 14:30:00,53.075,53.075,52.983,53.075,16000000.0
2009-01-01 16:30:00,53.073,53.073,53.057,53.07,8000000.0
2009-01-01 18:30:00,53.074,53.075,53.068,53.07,11200000.0
2009-01-01 19:45:00,52.697,52.705,52.683,52.687,76000000.0
2009-01-01 20:00:00,52.69,52.735,52.64,52.692,105600000.0
2009-01-01 20:15:00,52.687,52.695,52.55,52.55,43600000.0
2009-01-01 20:30:00,52.575,53.073,52.57,53.068,38800000.0
2009-01-01 22:30:00,53.073,53.075,53.068,53.073,12800000.0
2009-01-01 23:15:00,52.77,52.775,52.732,52.743,54400000.0
2009-01-01 23:30:00,52.76,52.763,52.702,52.72,108800000.0
2009-01-01 23:45:00,52.72,52.823,52.715,52.82,84800000.0
2009-01-02 00:00:00,52.737,53.385,52.627,52.724,186600000.0
2009-01-02 00:15:00,52.71,52.866,52.71,52.855,194000000.0
2009-01-02 00:30:00,52.87,53.042,52.87,52.925,190800000.0
2009-01-02 00:45:00,52.899,53.031,52.844,52.874,204800000.0
2009-01-02 01:00:00,52.863,52.873,52.729,52.816,180000000.0
2009-01-02 01:15:00,52.812,52.833,52.767,52.79,195200000.0
2009-01-02 01:30:00,52.782,52.855,52.74,52.819,190800000.0
2009-01-02 01:45:00,52.817,52.855,52.721,52.792,209400000.0
2009-01-02 02:00:00,52.778,52.848,52.741,52.838,208000000.0
2009-01-02 02:15:00,52.828,52.831,52.691,52.737,198800000.0
2009-01-02 02:30:00,52.742,52.768,52.695,52.747,220800000.0
2009-01-02 02:45:00,52.747,52.801,52.714,52.795,207200000.0
2009-01-02 03:00:00,52.757,52.802,52.747,52.789,208400000.0
2009-01-02 03:15:00,52.791,52.82,52.763,52.786,216200000.0
2009-01-02 03:30:00,52.778,52.815,52.592,52.608,231400000.0
2009-01-02 03:45:00,52.578,52.681,52.508,52.567,193400000.0
2009-01-02 04:00:00,52.58,52.611,52.469,52.493,195000000.0
2009-01-02 04:15:00,52.461,52.524,52.371,52.524,236800000.0
2009-01-02 04:30:00,52.531,52.542,52.362,52.421,190600000.0
2009-01-02 04:45:00,52.454,52.681,52.454,52.602,226400000.0
2009-01-02 05:00:00,52.608,52.708,52.485,52.562,191400000.0
2009-01-02 05:15:00,52.565,52.664,52.524,52.524,242400000.0
2009-01-02 05:30:00,52.528,52.623,52.513,52.585,200400000.0
2009-01-02 05:45:00,52.569,52.666,52.509,52.645,215200000.0
2009-01-02 06:00:00,52.643,52.667,52.548,52.627,204600000.0
2009-01-02 06:15:00,52.627,52.706,52.555,52.705,195600000.0
2009-01-02 06:30:00,52.714,52.727,52.624,52.634,233800000.0
2009-01-02 06:45:00,52.647,52.647,52.495,52.591,196000000.0
2009-01-02 07:00:00,52.66,52.698,52.59,52.667,222800000.0
2009-01-02 07:15:00,52.665,52.733,52.603,52.645,202400000.0
2009-01-02 07:30:00,52.662,52.671,52.561,52.581,256400000.0
2009-01-02 07:45:00,52.586,52.62,52.524,52.59,252200000.0
2009-01-02 08:00:00,52.579,52.638,52.562,52.594,214000000.0
2009-01-02 08:15:00,52.577,52.622,52.538,52.574,179400000.0
2009-01-02 08:30:00,52.575,52.649,52.55,52.623,274400000.0
2009-01-02 08:45:00,52.634,52.647,52.599,52.606,347200000.0
2009-01-02 09:00:00,52.606,52.637,52.475,52.499,329200000.0
2009-01-02 09:15:00,52.504,52.637,52.498,52.61,742600000.0
2009-01-02 09:30:00,52.605,52.638,52.574,52.616,530800000.0
2009-01-02 09:45:00,52.61,52.631,52.562,52.604,437600000.0
2009-01-02 10:00:00,52.609,52.635,52.55,52.588,613200000.0
2009-01-02 10:15:00,52.635,52.818,52.57,52.629,552400000.0
2009-01-02 10:30:00,52.628,52.737,52.613,52.72,398600000.0
2009-01-02 10:45:00,52.727,52.817,52.69,52.814,625200000.0
2009-01-02 11:00:00,52.809,52.873,52.625,52.873,573000000.0
2009-01-02 11:15:00,52.892,52.937,52.85,52.859,592000000.0
2009-01-02 11:30:00,52.866,52.932,52.841,52.9,442800000.0
2009-01-02 11:45:00,52.898,52.962,52.867,52.886,598800000.0
2009-01-02 12:00:00,52.885,52.941,52.806,52.809,387200000.0
2009-01-02 12:15:00,52.792,52.857,52.725,52.725,608200000.0
2009-01-02 12:30:00,52.784,52.82,52.695,52.785,469000000.0
2009-01-02 12:45:00,52.771,52.811,52.758,52.8,360200000.0
2009-01-02 13:00:00,52.788,52.838,52.777,52.838,260600000.0
2009-01-02 13:15:00,52.842,52.861,52.765,52.809,367800000.0
2009-01-02 13:30:00,52.789,52.856,52.788,52.85,325600000.0
2009-01-02 13:45:00,52.827,52.873,52.806,52.846,365200000.0
2009-01-02 14:00:00,52.838,52.862,52.783,52.847,284400000.0
2009-01-02 14:15:00,52.858,52.898,52.83,52.859,312800000.0
2009-01-02 14:30:00,52.867,52.997,52.798,52.804,204000000.0
2009-01-02 14:45:00,52.776,52.931,52.776,52.908,206800000.0
2009-01-02 15:00:00,52.839,52.84,52.733,52.794,200000000.0
2009-01-02 15:15:00,52.823,52.825,52.694,52.787,211600000.0
2009-01-02 15:30:00,52.798,52.847,52.717,52.769,209000000.0
2009-01-02 15:45:00,52.765,52.873,52.754,52.825,191200000.0
2009-01-02 16:00:00,52.839,52.922,52.792,52.922,202200000.0
2009-01-02 16:15:00,52.9,52.947,52.888,52.891,187000000.0
2009-01-02 16:30:00,52.893,52.98,52.882,52.94,194000000.0
2009-01-02 16:45:00,52.965,53.099,52.924,53.082,214600000.0
2009-01-02 17:00:00,53.046,53.046,52.889,53.031,198400000.0
2009-01-02 17:15:00,53.038,53.194,52.984,53.018,186600000.0
2009-01-02 17:30:00,53.015,53.15,52.992,53.102,179000000.0
2009-01-02 17:45:00,53.095,53.168,52.934,53.168,193400000.0
2009-01-02 18:00:00,53.174,53.216,53.059,53.158,211600000.0
2009-01-02 18:15:00,53.152,53.157,53.043,53.043,191800000.0
2009-01-02 18:30:00,53.039,53.106,53.005,53.104,192000000.0
2009-01-02 18:45:00,53.125,53.271,53.124,53.231,195600000.0
2009-01-02 19:00:00,53.228,53.344,53.212,53.308,206600000.0
2009-01-02 19:15:00,53.318,53.39,53.301,53.387,214200000.0
2009-01-02 19:30:00,53.376,53.389,53.348,53.384,196600000.0
2009-01-02 19:45:00,53.387,53.4,53.336,53.38,196000000.0
2009-01-02 20:00:00,53.389,53.399,53.26,53.316,203000000.0
2009-01-02 20:15:00,53.314,53.424,53.311,53.412,191800000.0
2009-01-02 20:30:00,53.434,53.703,53.398,53.666,210000000.0
2009-01-02 20:45:00,53.673,53.735,53.624,53.705,188000000.0
2009-01-02 21:00:00,53.673,53.69,53.626,53.665,202800000.0
2009-01-02 21:15:00,53.68,53.929,53.662,53.894,189600000.0
2009-01-02 21:30:00,53.909,53.992,53.899,53.937,199400000.0
2009-01-02 21:45:00,53.955,54.048,53.909,53.985,205200000.0
2009-01-02 22:00:00,53.941,54.004,53.88,53.93,201600000.0
2009-01-02 22:15:00,53.935,53.945,53.875,53.917,195000000.0
2009-01-02 22:30:00,53.921,53.974,53.869,53.974,198800000.0
2009-01-02 22:45:00,53.973,53.982,53.935,53.96,184000000.0
2009-01-02 23:00:00,53.957,53.959,53.904,53.926,202000000.0
2009-01-02 23:15:00,53.937,53.974,53.852,53.915,199600000.0
2009-01-02 23:30:00,53.912,53.982,53.826,53.899,199400000.0
2009-01-02 23:45:00,53.889,53.914,53.717,53.723,198200000.0
2009-01-05 00:00:00,54.022,54.086,53.725,53.983,187600000.0
2009-01-05 00:15:00,53.992,54.021,53.93,54.012,193400000.0
2009-01-05 00:30:00,54.008,54.17,54.008,54.145,190400000.0
2009-01-05 00:45:00,54.135,54.31,54.132,54.191,200000000.0
2009-01-05 01:00:00,54.19,54.283,54.125,54.247,179000000.0
2009-01-05 01:15:00,54.27,54.435,54.245,54.245,194800000.0
2009-01-05 01:30:00,54.247,54.31,54.213,54.255,191200000.0
2009-01-05 01:45:00,54.26,54.341,54.24,54.328,209400000.0
2009-01-05 02:00:00,54.319,54.321,54.121,54.158,209400000.0
2009-01-05 02:15:00,54.162,54.195,54.089,54.16,192000000.0
2009-01-05 02:30:00,54.166,54.274,54.159,54.231,195200000.0
2009-01-05 02:45:00,54.238,54.323,54.154,54.316,178000000.0
2009-01-05 03:00:00,54.312,54.381,54.281,54.31,204200000.0
2009-01-05 03:15:00,54.337,54.347,54.23,54.241,190400000.0
2009-01-05 03:30:00,54.246,54.302,54.212,54.292,194000000.0
2009-01-05 03:45:00,54.291,54.305,54.244,54.28,187200000.0
2009-01-05 04:00:00,54.273,54.291,54.193,54.2,199200000.0
2009-01-05 04:15:00,54.179,54.246,54.155,54.167,199400000.0
2009-01-05 04:30:00,54.163,54.228,54.095,54.143,198800000.0
2009-01-05 04:45:00,54.149,54.191,54.127,54.18,201600000.0
2009-01-05 05:00:00,54.163,54.192,54.051,54.074,184800000.0
2009-01-05 05:15:00,54.042,54.042,53.966,54.03,199800000.0
2009-01-05 05:30:00,54.023,54.206,54.023,54.192,194400000.0
2009-01-05 05:45:00,54.171,54.257,54.163,54.202,202000000.0
2009-01-05 06:00:00,54.189,54.215,54.056,54.151,204200000.0
2009-01-05 06:15:00,54.138,54.183,54.08,54.173,200000000.0
2009-01-05 06:30:00,54.161,54.205,54.147,54.164,190800000.0
2009-01-05 06:45:00,54.151,54.24,54.132,54.226,203200000.0
2009-01-05 07:00:00,54.227,54.232,54.133,54.191,187200000.0
2009-01-05 07:15:00,54.193,54.247,54.192,54.234,211200000.0
2009-01-05 07:30:00,54.229,54.265,54.227,54.235,192400000.0
2009-01-05 07:45:00,54.238,54.281,54.209,54.269,203600000.0
2009-01-05 08:00:00,54.275,54.299,54.244,54.251,195200000.0
2009-01-05 08:15:00,54.265,54.394,54.256,54.343,198200000.0
2009-01-05 08:30:00,54.348,54.395,54.299,54.322,214800000.0
2009-01-05 08:45:00,54.315,54.329,54.146,54.23,205600000.0
2009-01-05 09:00:00,54.225,54.247,53.948,53.982,194600000.0
2009-01-05 09:15:00,54.016,54.13,53.889,53.889,191400000.0
2009-01-05 09:30:00,53.79,53.935,53.731,53.828,192800000.0
2009-01-05 09:45:00,53.817,53.823,53.598,53.69,211000000.0
2009-01-05 10:00:00,53.698,53.924,53.694,53.907,186200000.0
2009-01-05 10:15:00,53.904,54.059,53.822,54.059,180000000.0
2009-01-05 10:30:00,54.067,54.21,54.024,54.21,188000000.0
2009-01-05 10:45:00,54.215,54.375,54.193,54.367,198600000.0
2009-01-05 11:00:00,54.387,54.424,54.26,54.282,210400000.0
2009-01-05 11:15:00,54.272,54.361,54.258,54.34,193000000.0
2009-01-05 11:30:00,54.344,54.595,54.344,54.475,187200000.0
2009-01-05 11:45:00,54.481,54.486,54.189,54.189,201600000.0
2009-01-05 12:00:00,54.185,54.426,54.174,54.378,192400000.0
2009-01-05 12:15:00,54.377,54.431,54.32,54.322,210000000.0
2009-01-05 12:30:00,54.321,54.422,54.185,54.332,211000000.0
2009-01-05 12:45:00,54.336,54.432,54.325,54.392,199400000.0
2009-01-05 13:00:00,54.379,54.38,54.069,54.072,206200000.0
2009-01-05 13:15:00,54.086,54.225,54.063,54.173,203200000.0
2009-01-05 13:30:00,54.169,54.331,54.157,54.323,313000000.0
2009-01-05 13:45:00,54.326,54.362,54.294,54.327,282600000.0
2009-01-05 14:00:00,54.334,54.363,54.229,54.247,366400000.0
2009-01-05 14:15:00,54.252,54.407,54.251,54.407,326800000.0
2009-01-05 14:30:00,54.414,54.42,54.277,54.368,367600000.0
2009-01-05 14:45:00,54.356,54.386,54.3,54.383,261200000.0
2009-01-05 15:00:00,54.374,54.4,54.327,54.385,361200000.0
2009-01-05 15:15:00,54.384,54.435,54.274,54.358,459000000.0
2009-01-05 15:30:00,54.273,54.396,54.245,54.284,609000000.0
2009-01-05 15:45:00,54.29,54.29,54.202,54.271,384400000.0
2009-01-05 16:00:00,54.271,54.539,54.264,54.515,601200000.0
2009-01-05 16:15:00,54.56,54.984,54.56,54.918,441000000.0
2009-01-05 16:30:00,54.91,54.926,54.744,54.797,593200000.0
2009-01-05 16:45:00,54.793,54.833,54.733,54.733,573000000.0
2009-01-05 17:00:00,54.746,54.819,54.692,54.811,626600000.0
2009-01-05 17:15:00,54.787,54.914,54.719,54.848,393800000.0
2009-01-05 17:30:00,54.842,54.92,54.746,54.917,551600000.0
2009-01-05 17:45:00,54.918,55.069,54.889,54.915,611800000.0
2009-01-05 18:00:00,54.946,54.972,54.862,54.962,438000000.0
2009-01-05 18:15:00,54.964,54.974,54.834,54.869,529800000.0
2009-01-05 18:30:00,54.86,54.893,54.775,54.797,739600000.0
2009-01-05 18:45:00,54.787,54.791,54.7,54.714,343200000.0
2009-01-05 19:00:00,54.715,54.772,54.644,54.747,345200000.0
2009-01-05 19:15:00,54.741,54.934,54.732,54.916,290200000.0
2009-01-05 19:30:00,54.919,54.962,54.913,54.931,189800000.0
2009-01-05 19:45:00,54.94,54.972,54.835,54.87,212600000.0
2009-01-05 20:00:00,54.863,54.935,54.826,54.892,253000000.0
2009-01-05 20:15:00,54.893,54.958,54.825,54.891,250000000.0
2009-01-05 20:30:00,54.89,54.91,54.778,54.827,203200000.0
2009-01-05 20:45:00,54.822,54.941,54.74,54.941,224000000.0
2009-01-05 21:00:00,54.945,55.038,54.912,55.032,185600000.0
2009-01-05 21:15:00,55.033,55.033,54.814,54.857,236400000.0
2009-01-05 21:30:00,54.854,54.916,54.825,54.872,194600000.0
2009-01-05 21:45:00,54.886,54.886,54.811,54.811,204200000.0
2009-01-05 22:00:00,54.816,54.919,54.816,54.902,213800000.0
2009-01-05 22:15:00,54.892,54.901,54.777,54.777,199800000.0
2009-01-05 22:30:00,54.749,54.838,54.744,54.81,243000000.0
2009-01-05 22:45:00,54.803,54.874,54.77,54.844,191400000.0
2009-01-05 23:00:00,54.857,55.048,54.852,55.004,227600000.0
2009-01-05 23:15:00,55.014,55.169,54.983,55.093,191000000.0
2009-01-05 23:30:00,55.102,55.114,54.991,55.101,236200000.0
2009-01-05 23:45:00,55.111,55.151,54.967,55.085,194600000.0
2009-01-06 00:00:00,55.077,55.082,54.898,54.932,194000000.0
2009-01-06 00:15:00,54.941,54.95,54.791,54.834,248400000.0
2009-01-06 00:30:00,54.829,54.933,54.817,54.859,227000000.0
2009-01-06 00:45:00,54.854,54.878,54.802,54.86,218600000.0
2009-01-06 01:00:00,54.852,54.936,54.804,54.899,196600000.0
2009-01-06 01:15:00,54.911,54.971,54.865,54.937,221200000.0
2009-01-06 01:30:00,54.932,54.954,54.908,54.952,200200000.0
2009-01-06 01:45:00,54.926,54.948,54.7,54.822,215800000.0
2009-01-06 02:00:00,54.822,54.836,54.766,54.802,209600000.0
2009-01-06 02:15:00,54.794,54.803,54.701,54.739,192800000.0
2009-01-06 02:30:00,54.727,54.803,54.703,54.759,195000000.0
2009-01-06 02:45:00,54.735,54.746,54.613,54.706,179200000.0
2009-01-06 03:00:00,54.712,54.713,54.653,54.671,204200000.0
2009-01-06 03:15:00,54.694,54.725,54.639,54.651,189600000.0
2009-01-06 03:30:00,54.668,54.685,54.608,54.669,193600000.0
2009-01-06 03:45:00,54.676,54.732,54.676,54.732,187200000.0
2009-01-06 04:00:00,54.731,54.772,54.71,54.757,197200000.0
2009-01-06 04:15:00,54.773,54.8,54.729,54.774,201200000.0
2009-01-06 04:30:00,54.768,54.861,54.738,54.842,199200000.0
2009-01-06 04:45:00,54.837,54.842,54.725,54.803,201200000.0
2009-01-06 05:00:00,54.802,54.806,54.745,54.783,184000000.0
2009-01-06 05:15:00,54.778,54.778,54.711,54.716,200000000.0
2009-01-06 05:30:00,54.674,54.73,54.669,54.703,195400000.0
2009-01-06 05:45:00,54.696,54.721,54.65,54.69,201000000.0
2009-01-06 06:00:00,54.697,54.711,54.605,54.661,205600000.0
2009-01-06 06:15:00,54.605,54.606,54.39,54.401,194000000.0
2009-01-06 06:30:00,54.395,54.43,54.315,54.315,190200000.0
2009-01-06 06:45:00,54.287,54.42,54.287,54.417,203000000.0
2009-01-06 07:00:00,54.417,54.469,54.328,54.469,187800000.0
2009-01-06 07:15:00,54.504,54.539,54.41,54.436,211600000.0
2009-01-06 07:30:00,54.432,54.494,54.383,54.473,191800000.0
2009-01-06 07:45:00,54.447,54.541,54.435,54.514,204200000.0
2009-01-06 08:00:00,54.52,54.571,54.504,54.554,195600000.0
2009-01-06 08:15:00,54.555,54.602,54.488,54.516,197600000.0
2009-01-06 08:30:00,54.519,54.546,54.433,54.526,214400000.0
2009-01-06 08:45:00,54.516,54.625,54.455,54.51,206800000.0
2009-01-06 09:00:00,54.52,54.581,54.401,54.454,195000000.0
2009-01-06 09:15:00,54.432,54.444,54.371,54.405,192000000.0
2009-01-06 09:30:00,54.407,54.528,54.386,54.435,192400000.0
2009-01-06 09:45:00,54.465,54.574,54.319,54.463,210600000.0
2009-01-06 10:00:00,54.476,54.61,54.424,54.581,185800000.0
2009-01-06 10:15:00,54.57,54.574,54.472,54.547,178000000.0
2009-01-06 10:30:00,54.539,54.593,54.416,54.54,186600000.0
2009-01-06 10:45:00,54.524,54.711,54.49,54.694,197600000.0
2009-01-06 11:00:00,54.718,54.866,54.639,54.807,210000000.0
2009-01-06 11:15:00,54.809,54.866,54.76,54.814,194000000.0
2009-01-06 11:30:00,54.827,54.936,54.75,54.921,193600000.0
2009-01-06 11:45:00,54.93,54.948,54.858,54.858,202200000.0
2009-01-06 12:00:00,54.84,55.102,54.746,55.041,191800000.0
2009-01-06 12:15:00,55.035,55.163,54.99,55.158,209400000.0
2009-01-06 12:30:00,55.155,55.16,54.925,55.036,212000000.0
2009-01-06 12:45:00,55.041,55.171,55.027,55.121,200000000.0
2009-01-06 13:00:00,55.124,55.198,55.088,55.088,207200000.0
2009-01-06 13:15:00,55.09,55.15,54.952,55.104,203600000.0
2009-01-06 13:30:00,55.11,55.265,55.077,55.162,311400000.0
2009-01-06 13:45:00,55.149,55.236,55.13,55.185,282400000.0
2009-01-06 14:00:00,55.19,55.253,55.169,55.249,364000000.0
2009-01-06 14:15:00,55.243,55.318,55.199,55.212,327000000.0
2009-01-06 14:30:00,55.186,55.229,55.164,55.211,368800000.0
2009-01-06 14:45:00,55.217,55.373,55.207,55.351,261600000.0
2009-01-06 15:00:00,55.35,55.411,55.289,55.368,360600000.0
2009-01-06 15:15:00,55.377,55.467,55.263,55.421,460000000.0
2009-01-06 15:30:00,55.329,55.738,55.296,55.736,608000000.0
2009-01-06 15:45:00,55.749,55.76,55.571,55.612,385800000.0
2009-01-06 16:00:00,55.627,55.691,55.6,55.616,601000000.0
2009-01-06 16:15:00,55.614,55.717,55.612,55.643,438400000.0
2009-01-06 16:30:00,55.636,55.759,55.627,55.745,594200000.0
2009-01-06 16:45:00,55.761,56.277,55.758,56.195,573000000.0
2009-01-06 17:00:00,56.211,56.261,55.97,55.97,627800000.0
2009-01-06 17:15:00,55.981,55.981,55.595,55.807,394000000.0
2009-01-06 17:30:00,55.781,55.847,55.655,55.845,551600000.0
2009-01-06 17:45:00,55.843,55.848,55.703,55.821,611000000.0
2009-01-06 18:00:00,55.791,55.803,55.657,55.784,436800000.0
2009-01-06 18:15:00,55.799,55.868,55.787,55.844,531000000.0
2009-01-06 18:30:00,55.838,56.044,55.836,55.999,743600000.0
2009-01-06 18:45:00,56.033,56.078,55.932,55.944,340600000.0
2009-01-06 19:00:00,55.938,56.048,55.92,56.041,346000000.0
2009-01-06 19:15:00,56.021,56.025,55.83,55.912,290600000.0
2009-01-06 19:30:00,55.898,56.044,55.88,56.028,189200000.0
2009-01-06 19:45:00,56.045,56.053,55.957,55.963,212800000.0
2009-01-06 20:00:00,55.974,56.06,55.753,55.812,252200000.0
2009-01-06 20:15:00,55.807,55.912,55.714,55.907,251000000.0
2009-01-06 20:30:00,55.875,55.887,55.761,55.883,203600000.0
2009-01-06 20:45:00,55.895,55.895,55.798,55.818,223200000.0
2009-01-06 21:00:00,55.806,55.945,55.725,55.905,188000000.0
2009-01-06 21:15:00,55.915,56.011,55.866,56.01,235000000.0
2009-01-06 21:30:00,56.017,56.068,55.959,56.029,189000000.0
2009-01-06 21:45:00,56.058,56.236,56.042,56.203,205400000.0
2009-01-06 22:00:00,56.198,56.233,56.106,56.125,213800000.0
2009-01-06 22:15:00,56.126,56.143,56.003,56.01,202000000.0
2009-01-06 22:30:00,56.001,56.039,55.942,55.996,242800000.0
2009-01-06 22:45:00,56.002,56.006,55.958,55.993,190800000.0
2009-01-06 23:00:00,55.993,56.014,55.973,55.986,227400000.0
2009-01-06 23:15:00,55.953,55.986,55.869,55.904,189600000.0
2009-01-06 23:30:00,55.915,55.98,55.906,55.946,236600000.0
2009-01-06 23:45:00,55.952,56.076,55.944,56.023,195200000.0
2009-01-07 00:00:00,56.015,56.053,55.877,55.877,192400000.0
2009-01-07 00:15:00,55.871,55.907,55.839,55.895,248400000.0
2009-01-07 00:30:00,55.9,55.982,55.858,55.88,227000000.0
2009-01-07 00:45:00,55.874,55.889,55.781,55.799,211200000.0
2009-01-07 01:00:00,55.81,55.851,55.73,55.785,196800000.0
2009-01-07 01:15:00,55.787,55.81,55.667,55.693,221200000.0
2009-01-07 01:30:00,55.688,55.718,55.531,55.54,199400000.0
2009-01-07 01:45:00,55.556,55.668,55.545,55.628,214800000.0
2009-01-07 02:00:00,55.632,55.763,55.632,55.748,209000000.0
2009-01-07 02:15:00,55.746,55.875,55.657,55.875,192200000.0
2009-01-07 02:30:00,55.87,56.021,55.823,56.02,195200000.0
2009-01-07 02:45:00,56.042,56.208,55.941,55.997,179200000.0
2009-01-07 03:00:00,55.99,56.165,55.987,56.062,205200000.0
2009-01-07 03:15:00,56.068,56.142,56.021,56.109,190600000.0
2009-01-07 03:30:00,56.123,56.123,55.992,56.09,193800000.0
2009-01-07 03:45:00,56.088,56.126,56.06,56.116,186800000.0
2009-01-07 04:00:00,56.106,56.131,56.052,56.115,197800000.0
2009-01-07 04:15:00,56.12,56.143,56.009,56.046,200400000.0
2009-01-07 04:30:00,56.048,56.064,55.938,55.99,199200000.0
2009-01-07 04:45:00,55.999,56.056,55.992,56.046,202400000.0
2009-01-07 05:00:00,56.045,56.045,55.979,56.028,182800000.0
2009-01-07 05:15:00,56.015,56.058,55.965,56.017,200000000.0
2009-01-07 05:30:00,55.994,56.026,55.953,56.025,202400000.0
2009-01-07 05:45:00,56.02,56.089,55.953,55.953,201600000.0
2009-01-07 06:00:00,55.957,56.007,55.853,55.978,204600000.0
2009-01-07 06:15:00,55.963,55.973,55.926,55.938,193400000.0
2009-01-07 06:30:00,55.953,55.993,55.921,55.993,190200000.0
2009-01-07 06:45:00,55.981,55.995,55.944,55.985,202600000.0
2009-01-07 07:00:00,55.988,56.015,55.905,56.015,187800000.0
2009-01-07 07:15:00,56.013,56.019,55.921,55.944,210200000.0
2009-01-07 07:30:00,55.938,55.971,55.835,55.949,190800000.0
2009-01-07 07:45:00,55.932,55.966,55.879,55.905,202000000.0
2009-01-07 08:00:00,55.908,56.019,55.888,56.002,195600000.0
2009-01-07 08:15:00,56.008,56.052,55.94,55.976,197600000.0
2009-01-07 08:30:00,55.97,55.973,55.783,55.786,214800000.0
2009-01-07 08:45:00,55.798,55.847,55.62,55.655,206600000.0
2009-01-07 09:00:00,55.656,55.79,55.64,55.674,195400000.0
2009-01-07 09:15:00,55.681,55.877,55.681,55.877,192400000.0
2009-01-07 09:30:00,55.858,55.858,55.717,55.722,191800000.0
2009-01-07 09:45:00,55.728,55.798,55.616,55.663,211200000.0
2009-01-07 10:00:00,55.681,55.703,55.58,55.7,185400000.0
2009-01-07 10:15:00,55.689,55.692,55.473,55.572,179200000.0
2009-01-07 10:30:00,55.56,55.669,55.458,55.5,186600000.0
2009-01-07 10:45:00,55.509,55.509,55.336,55.448,198400000.0
2009-01-07 11:00:00,55.455,55.73,55.451,55.639,209000000.0
2009-01-07 11:15:00,55.629,55.718,55.47,55.489,194000000.0
2009-01-07 11:30:00,55.49,55.637,55.48,55.62,186000000.0
2009-01-07 11:45:00,55.619,55.657,55.573,55.627,203200000.0
2009-01-07 12:00:00,55.633,55.635,55.56,55.592,192000000.0
2009-01-07 12:15:00,55.6,55.648,55.573,55.618,208400000.0
2009-01-07 12:30:00,55.608,55.64,55.453,55.614,210600000.0
2009-01-07 12:45:00,55.609,55.638,55.558,55.579,200200000.0
2009-01-07 13:00:00,55.57,55.633,55.522,55.545,206400000.0
2009-01-07 13:15:00,55.567,55.641,55.478,55.55,211000000.0
2009-01-07 13:30:00,55.517,55.596,55.49,55.548,312000000.0
2009-01-07 13:45:00,55.549,55.586,55.505,55.55,281200000.0
2009-01-07 14:00:00,55.559,55.574,55.513,55.528,365000000.0
2009-01-07 14:15:00,55.526,55.611,55.508,55.574,327000000.0
2009-01-07 14:30:00,55.564,55.679,55.53,55.612,367800000.0
2009-01-07 14:45:00,55.617,55.693,55.594,55.674,260800000.0
2009-01-07 15:00:00,55.67,55.763,55.67,55.725,361200000.0
2009-01-07 15:15:00,55.679,55.679,55.42,55.601,460400000.0
2009-01-07 15:30:00,55.481,55.775,55.457,55.705,608400000.0
2009-01-07 15:45:00,55.712,55.848,55.683,55.766,386000000.0
2009-01-07 16:00:00,55.748,55.842,55.641,55.818,601200000.0
2009-01-07 16:15:00,55.811,55.864,55.773,55.785,442400000.0
2009-01-07 16:30:00,55.772,55.798,55.639,55.72,594000000.0
2009-01-07 16:45:00,55.741,55.827,55.722,55.727,573600000.0
2009-01-07 17:00:00,55.736,55.778,55.48,55.586,628200000.0
2009-01-07 17:15:00,55.589,55.589,55.104,55.192,394800000.0
2009-01-07 17:30:00,55.182,55.23,55.08,55.22,550800000.0
2009-01-07 17:45:00,55.236,55.307,55.129,55.295,613200000.0
2009-01-07 18:00:00,55.325,55.63,55.264,55.532,437200000.0
2009-01-07 18:15:00,55.542,55.543,55.444,55.494,530800000.0
2009-01-07 18:30:00,55.497,55.554,55.452,55.535,741200000.0
2009-01-07 18:45:00,55.533,55.651,55.508,55.621,341800000.0
2009-01-07 19:00:00,55.611,55.612,55.345,55.388,346000000.0
2009-01-07 19:15:00,55.385,55.557,55.381,55.458,289000000.0
2009-01-07 19:30:00,55.466,55.52,55.451,55.5,190200000.0
2009-01-07 19:45:00,55.519,55.546,55.421,55.443,212000000.0
2009-01-07 20:00:00,55.424,55.455,55.258,55.417,253400000.0
2009-01-07 20:15:00,55.408,55.469,55.295,55.422,252000000.0
2009-01-07 20:30:00,55.406,55.462,55.244,55.247,204000000.0
2009-01-07 20:45:00,55.232,55.263,55.04,55.04,225600000.0
2009-01-07 21:00:00,55.04,55.06,54.909,55.035,191200000.0
2009-01-07 21:15:00,55.035,55.067,54.991,55.051,235200000.0
2009-01-07 21:30:00,55.046,55.062,54.945,55.007,184400000.0
2009-01-07 21:45:00,55.012,55.032,54.83,54.867,214400000.0
2009-01-07 22:00:00,54.865,54.865,54.597,54.605,214400000.0
2009-01-07 22:15:00,54.589,54.602,54.47,54.557,202400000.0
2009-01-07 22:30:00,54.566,54.679,54.566,54.603,242600000.0
2009-01-07 22:45:00,54.584,54.66,54.501,54.647,190400000.0
2009-01-07 23:00:00,54.68,54.694,54.611,54.684,228000000.0
2009-01-07 23:15:00,54.673,54.768,54.631,54.753,189800000.0
2009-01-07 23:30:00,54.757,54.781,54.713,54.781,237200000.0
2009-01-07 23:45:00,54.772,54.86,54.684,54.76,195200000.0
2009-01-08 00:00:00,54.752,54.775,54.685,54.774,196400000.0
2009-01-08 00:15:00,54.788,54.788,54.707,54.743,248400000.0
2009-01-08 00:30:00,54.756,54.774,54.43,54.698,235200000.0
2009-01-08 00:45:00,54.723,54.744,54.682,54.7,212000000.0
2009-01-08 01:00:00,54.709,54.73,54.576,54.595,196200000.0
2009-01-08 01:15:00,54.59,54.662,54.565,54.63,220800000.0
2009-01-08 01:30:00,54.629,54.65,54.473,54.505,200400000.0
2009-01-08 01:45:00,54.504,54.586,54.482,54.549,213800000.0
2009-01-08 02:00:00,54.542,54.651,54.542,54.575,209600000.0
2009-01-08 02:15:00,54.577,54.681,54.571,54.665,192000000.0
2009-01-08 02:30:00,54.652,54.652,54.346,54.35,196000000.0
2009-01-08 02:45:00,54.377,54.436,54.316,54.384,179200000.0
2009-01-08 03:00:00,54.378,54.464,54.34,54.394,204800000.0
2009-01-08 03:15:00,54.419,54.473,54.414,54.461,191600000.0
2009-01-08 03:30:00,54.431,54.552,54.43,54.541,194000000.0
2009-01-08 03:45:00,54.534,54.558,54.451,54.519,187400000.0
2009-01-08 04:00:00,54.508,54.521,54.427,54.427,198400000.0
2009-01-08 04:15:00,54.433,54.435,54.15,54.221,199400000.0
2009-01-08 04:30:00,54.246,54.36,54.231,54.231,197800000.0
2009-01-08 04:45:00,54.227,54.283,54.218,54.255,201400000.0
2009-01-08 05:00:00,54.259,54.315,54.196,54.284,184200000.0
2009-01-08 05:15:00,54.252,54.267,54.216,54.241,200400000.0
2009-01-08 05:30:00,54.26,54.26,54.129,54.201,196800000.0
2009-01-08 05:45:00,54.175,54.256,54.1,54.255,201600000.0
2009-01-08 06:00:00,54.232,54.303,54.192,54.294,203600000.0
2009-01-08 06:15:00,54.286,54.305,54.174,54.21,193800000.0
2009-01-08 06:30:00,54.228,54.264,54.071,54.23,190400000.0
2009-01-08 06:45:00,54.224,54.252,54.171,54.205,202600000.0
2009-01-08 07:00:00,54.221,54.245,54.14,54.204,187200000.0
2009-01-08 07:15:00,54.204,54.295,54.192,54.287,211600000.0
2009-01-08 07:30:00,54.274,54.302,54.251,54.296,191800000.0
2009-01-08 07:45:00,54.287,54.291,54.174,54.178,203000000.0
2009-01-08 08:00:00,54.177,54.225,54.095,54.126,195600000.0
2009-01-08 08:15:00,54.124,54.124,53.926,54.075,198200000.0
2009-01-08 08:30:00,54.069,54.154,53.959,54.103,214800000.0
2009-01-08 08:45:00,54.1,54.111,53.903,53.954,207600000.0
2009-01-08 09:00:00,53.965,54.105,53.937,54.101,195600000.0
2009-01-08 09:15:00,54.121,54.123,54.016,54.034,192000000.0
2009-01-08 09:30:00,54.026,54.026,53.646,53.718,192400000.0
2009-01-08 09:45:00,53.749,53.865,53.355,53.457,211000000.0
2009-01-08 10:00:00,53.476,53.486,53.272,53.379,185400000.0
2009-01-08 10:15:00,53.389,53.553,53.334,53.529,179200000.0
2009-01-08 10:30:00,53.514,53.769,53.514,53.769,187000000.0
2009-01-08 10:45:00,53.773,53.793,53.56,53.647,199200000.0
2009-01-08 11:00:00,53.652,53.767,53.652,53.758,209600000.0
2009-01-08 11:15:00,53.761,54.028,53.751,53.959,193600000.0
2009-01-08 11:30:00,53.964,54.055,53.96,53.988,186600000.0
2009-01-08 11:45:00,53.982,54.087,53.982,54.062,199800000.0
2009-01-08 12:00:00,54.06,54.086,53.951,53.963,192000000.0
2009-01-08 12:15:00,53.968,53.995,53.87,53.882,209600000.0
2009-01-08 12:30:00,53.875,53.985,53.764,53.948,210600000.0
2009-01-08 12:45:00,53.957,53.961,53.845,53.855,200000000.0
2009-01-08 13:00:00,53.852,53.924,53.758,53.762,205800000.0
2009-01-08 13:15:00,53.794,53.794,53.66,53.757,199200000.0
2009-01-08 13:30:00,53.796,53.894,53.762,53.873,311600000.0
2009-01-08 13:45:00,53.87,53.888,53.82,53.847,283400000.0
2009-01-08 14:00:00,53.855,53.952,53.843,53.885,364800000.0
2009-01-08 14:15:00,53.89,54.108,53.89,54.091,327600000.0
2009-01-08 14:30:00,54.083,54.096,53.882,53.912,366200000.0
2009-01-08 14:45:00,53.908,53.908,53.749,53.778,266400000.0
2009-01-08 15:00:00,53.763,53.83,53.74,53.746,359200000.0
2009-01-08 15:15:00,53.755,53.755,53.473,53.55,458400000.0
2009-01-08 15:30:00,53.508,53.968,53.475,53.968,608600000.0
2009-01-08 15:45:00,54.004,54.201,53.991,54.143,385800000.0
2009-01-08 16:00:00,54.104,54.178,53.947,54.178,601200000.0
2009-01-08 16:15:00,54.164,54.248,53.968,53.984,442000000.0
2009-01-08 16:30:00,53.987,54.07,53.943,54.045,594200000.0
2009-01-08 16:45:00,54.042,54.132,54.012,54.013,570600000.0
2009-01-08 17:00:00,54.009,54.064,53.861,54.029,628000000.0
2009-01-08 17:15:00,54.025,54.062,53.914,53.925,395000000.0
2009-01-08 17:30:00,53.931,54.165,53.777,54.164,551800000.0
2009-01-08 17:45:00,54.174,54.276,54.171,54.185,611400000.0
2009-01-08 18:00:00,54.175,54.248,54.096,54.107,438800000.0
2009-01-08 18:15:00,54.116,54.129,53.89,53.915,531400000.0
2009-01-08 18:30:00,53.878,54.021,53.851,54.021,739800000.0
2009-01-08 18:45:00,54.013,54.013,53.873,53.964,342200000.0
2009-01-08 19:00:00,53.96,54.085,53.916,54.084,343600000.0
2009-01-08 19:15:00,54.075,54.142,54.062,54.092,288800000.0
2009-01-08 19:30:00,54.097,54.129,54.061,54.068,190400000.0
2009-01-08 19:45:00,54.081,54.225,54.074,54.149,213000000.0
2009-01-08 20:00:00,54.13,54.132,53.975,54.036,253200000.0
2009-01-08 20:15:00,54.027,54.03,53.88,53.961,250000000.0
2009-01-08 20:30:00,53.959,54.089,53.957,54.088,203600000.0
2009-01-08 20:45:00,54.098,54.144,54.056,54.088,223800000.0
2009-01-08 21:00:00,54.093,54.21,54.018,54.193,180200000.0
2009-01-08 21:15:00,54.186,54.223,54.149,54.211,235400000.0
2009-01-08 21:30:00,54.203,54.21,54.068,54.15,192400000.0
2009-01-08 21:45:00,54.166,54.312,54.161,54.207,204200000.0
2009-01-08 22:00:00,54.23,54.39,54.23,54.235,214200000.0
2009-01-08 22:15:00,54.226,54.231,54.061,54.134,206800000.0
2009-01-08 22:30:00,54.136,54.147,54.066,54.124,244000000.0
2009-01-08 22:45:00,54.122,54.313,54.111,54.312,189200000.0
2009-01-08 23:00:00,54.318,54.325,54.258,54.263,227600000.0
2009-01-08 23:15:00,54.218,54.297,54.215,54.238,190800000.0
2009-01-08 23:30:00,54.262,54.29,54.195,54.259,236800000.0
2009-01-08 23:45:00,54.261,54.375,54.238,54.322,194000000.0
2009-01-09 00:00:00,54.322,54.327,54.134,54.197,193000000.0
2009-01-09 00:15:00,54.182,54.226,54.159,54.21,249000000.0
2009-01-09 00:30:00,54.168,54.206,54.103,54.118,228000000.0
2009-01-09 00:45:00,54.103,54.184,54.073,54.117,210000000.0
2009-01-09 01:00:00,54.112,54.19,54.079,54.183,204800000.0
2009-01-09 01:15:00,54.167,54.297,54.155,54.25,220800000.0
2009-01-09 01:30:00,54.247,54.311,54.236,54.278,204800000.0
2009-01-09 01:45:00,54.275,54.293,54.09,54.09,220200000.0
2009-01-09 02:00:00,54.1,54.322,54.05,54.312,216000000.0
2009-01-09 02:15:00,54.339,54.375,54.171,54.232,192000000.0
2009-01-09 02:30:00,54.234,54.259,54.135,54.208,196400000.0
2009-01-09 02:45:00,54.201,54.214,54.023,54.124,178600000.0
2009-01-09 03:00:00,54.127,54.127,53.915,53.95,205600000.0
2009-01-09 03:15:00,53.953,53.99,53.838,53.88,190400000.0
2009-01-09 03:30:00,53.894,53.965,53.832,53.892,192800000.0
2009-01-09 03:45:00,53.883,53.926,53.826,53.915,188200000.0
2009-01-09 04:00:00,53.906,54.01,53.898,53.974,198200000.0
2009-01-09 04:15:00,53.985,54.119,53.96,54.111,199200000.0
2009-01-09 04:30:00,54.105,54.194,54.011,54.013,198800000.0
2009-01-09 04:45:00,54.018,54.061,53.987,54.042,201400000.0
2009-01-09 05:00:00,54.044,54.084,53.983,54.049,184000000.0
2009-01-09 05:15:00,54.042,54.071,53.876,53.938,200800000.0
2009-01-09 05:30:00,53.948,54.008,53.927,54.008,195600000.0
2009-01-09 05:45:00,54.016,54.019,53.926,53.982,200600000.0
2009-01-09 06:00:00,53.971,54.077,53.966,54.054,206400000.0
2009-01-09 06:15:00,54.041,54.073,53.999,54.073,195200000.0
2009-01-09 06:30:00,54.081,54.097,54.025,54.041,189200000.0
2009-01-09 06:45:00,54.03,54.052,53.989,54.012,203600000.0
2009-01-09 07:00:00,53.99,54.056,53.921,54.016,187400000.0
2009-01-09 07:15:00,54.011,54.025,53.966,53.983,210200000.0
2009-01-09 07:30:00,53.999,54.029,53.97,54.003,192400000.0
2009-01-09 07:45:00,53.999,54.022,53.95,53.979,203600000.0
2009-01-09 08:00:00,53.979,54.021,53.959,54.016,194600000.0
2009-01-09 08:15:00,54.024,54.04,53.974,54.016,197600000.0
2009-01-09 08:30:00,54.015,54.033,53.916,53.968,214800000.0
2009-01-09 08:45:00,53.975,54.033,53.927,53.975,206000000.0
2009-01-09 09:00:00,53.983,54.067,53.983,54.067,195000000.0
2009-01-09 09:15:00,54.067,54.2,54.043,54.139,191800000.0
2009-01-09 09:30:00,54.153,54.224,54.02,54.025,191800000.0
2009-01-09 09:45:00,54.05,54.089,53.961,54.037,210600000.0
2009-01-09 10:00:00,54.034,54.18,53.989,54.147,185400000.0
2009-01-09 10:15:00,54.152,54.187,53.944,53.983,178000000.0
2009-01-09 10:30:00,53.967,54.123,53.934,54.089,186600000.0
2009-01-09 10:45:00,54.082,54.132,53.903,54.0,198200000.0
2009-01-09 11:00:00,54.019,54.103,53.866,53.866,209400000.0
2009-01-09 11:15:00,53.865,53.886,53.743,53.746,193600000.0
2009-01-09 11:30:00,53.74,53.74,53.606,53.673,188000000.0
2009-01-09 11:45:00,53.696,53.728,53.428,53.551,201400000.0
2009-01-09 12:00:00,53.563,53.64,53.524,53.595,192200000.0
2009-01-09 12:15:00,53.607,53.677,53.557,53.59,208400000.0
2009-01-09 12:30:00,53.587,53.639,53.513,53.604,211000000.0
2009-01-09 12:45:00,53.6,53.64,53.56,53.64,200200000.0
2009-01-09 13:00:00,53.65,53.707,53.559,53.677,205800000.0
2009-01-09 13:15:00,53.69,53.811,53.669,53.792,200400000.0
2009-01-09 13:30:00,53.782,53.801,53.73,53.775,309600000.0
2009-01-09 13:45:00,53.786,53.803,53.653,53.693,283000000.0
2009-01-09 14:00:00,53.675,53.818,53.675,53.712,363600000.0
2009-01-09 14:15:00,53.714,53.773,53.67,53.755,325800000.0
2009-01-09 14:30:00,53.74,53.776,53.677,53.678,367600000.0
2009-01-09 14:45:00,53.699,53.763,53.672,53.734,268600000.0
2009-01-09 15:00:00,53.734,53.76,53.68,53.68,358000000.0
2009-01-09 15:15:00,53.684,53.78,53.643,53.732,460400000.0
2009-01-09 15:30:00,53.819,54.147,53.789,53.796,609200000.0
2009-01-09 15:45:00,53.826,54.105,53.803,54.066,386000000.0
2009-01-09 16:00:00,54.021,54.03,53.734,53.94,603400000.0
2009-01-09 16:15:00,53.939,53.956,53.748,53.956,442000000.0
2009-01-09 16:30:00,53.946,53.946,53.682,53.732,593400000.0
2009-01-09 16:45:00,53.72,53.72,53.483,53.521,572400000.0
2009-01-09 17:00:00,53.527,53.862,53.498,53.858,624000000.0
2009-01-09 17:15:00,53.859,53.859,53.289,53.289,394600000.0
2009-01-09 17:30:00,53.296,53.418,53.125,53.418,550800000.0
2009-01-09 17:45:00,53.438,53.598,53.438,53.452,613200000.0
2009-01-09 18:00:00,53.409,53.475,53.365,53.473,437600000.0
2009-01-09 18:15:00,53.433,53.624,53.403,53.481,531800000.0
2009-01-09 18:30:00,53.479,53.623,53.468,53.53,739400000.0
2009-01-09 18:45:00,53.516,53.527,53.431,53.498,341600000.0
2009-01-09 19:00:00,53.497,53.553,53.458,53.54,346400000.0
2009-01-09 19:15:00,53.534,53.576,53.501,53.522,288400000.0
2009-01-09 19:30:00,53.514,53.543,53.481,53.484,190800000.0
2009-01-09 19:45:00,53.489,53.566,53.477,53.487,213200000.0
2009-01-09 20:00:00,53.495,53.538,53.473,53.532,260000000.0
2009-01-09 20:15:00,53.468,53.482,53.324,53.412,260000000.0
2009-01-09 20:30:00,53.421,53.486,53.388,53.452,203000000.0
2009-01-09 20:45:00,53.448,53.47,53.384,53.406,223800000.0
2009-01-09 21:00:00,53.407,53.603,53.407,53.543,182600000.0
2009-01-09 21:15:00,53.545,53.61,53.496,53.581,237800000.0
2009-01-09 21:30:00,53.589,53.706,53.553,53.626,189800000.0
2009-01-09 21:45:00,53.641,53.65,53.431,53.431,213600000.0
2009-01-09 22:00:00,53.458,53.508,53.32,53.354,214400000.0
2009-01-09 22:15:00,53.368,53.485,53.315,53.364,201600000.0
2009-01-09 22:30:00,53.36,53.421,53.346,53.347,243200000.0
2009-01-09 22:45:00,53.366,53.366,53.208,53.217,190400000.0
2009-01-09 23:00:00,53.221,53.261,53.181,53.261,226000000.0
2009-01-09 23:15:00,53.268,53.301,53.225,53.252,190200000.0
2009-01-09 23:30:00,53.268,53.381,53.255,53.326,236600000.0
2009-01-09 23:45:00,53.336,53.545,53.325,53.544,195200000.0
2009-01-12 00:00:00,53.51,53.51,52.89,52.907,192600000.0
2009-01-12 00:15:00,52.905,52.905,52.804,52.853,247400000.0
2009-01-12 00:30:00,52.86,52.906,52.849,52.891,227000000.0
2009-01-12 00:45:00,52.897,53.02,52.894,52.97,211400000.0
2009-01-12 01:00:00,52.986,53.04,52.956,52.965,195000000.0
2009-01-12 01:15:00,52.963,53.003,52.954,52.965,221400000.0
2009-01-12 01:30:00,52.967,53.007,52.925,52.996,200800000.0
2009-01-12 01:45:00,52.988,53.015,52.957,52.98,214200000.0
2009-01-12 02:00:00,52.976,53.037,52.954,53.03,214200000.0
2009-01-12 02:15:00,53.029,53.035,52.922,52.922,200800000.0
2009-01-12 02:30:00,52.918,52.944,52.788,52.85,220800000.0
2009-01-12 02:45:00,52.854,52.898,52.782,52.897,196800000.0
2009-01-12 03:00:00,52.881,52.925,52.792,52.829,211200000.0
2009-01-12 03:15:00,52.848,52.956,52.834,52.913,227200000.0
2009-01-12 03:30:00,52.915,52.942,52.87,52.933,247200000.0
2009-01-12 03:45:00,52.926,53.013,52.885,52.99,194400000.0
2009-01-12 04:00:00,53.021,53.048,52.914,53.032,195600000.0
2009-01-12 04:15:00,53.045,53.053,52.994,53.01,236000000.0
2009-01-12 04:30:00,53.0,53.038,52.943,53.006,189800000.0
2009-01-12 04:45:00,52.992,53.011,52.94,52.98,227000000.0
2009-01-12 05:00:00,52.977,52.992,52.93,52.94,189800000.0
2009-01-12 05:15:00,52.947,52.95,52.824,52.824,243600000.0
2009-01-12 05:30:00,52.808,52.816,52.679,52.679,201600000.0
2009-01-12 05:45:00,52.677,52.789,52.637,52.745,215200000.0
2009-01-12 06:00:00,52.742,52.782,52.7,52.728,205200000.0
2009-01-12 06:15:00,52.729,52.73,52.552,52.625,183800000.0
2009-01-12 06:30:00,52.625,52.836,52.604,52.781,234600000.0
2009-01-12 06:45:00,52.776,52.857,52.652,52.728,181200000.0
2009-01-12 07:00:00,52.725,52.769,52.696,52.735,223400000.0
2009-01-12 07:15:00,52.713,52.765,52.69,52.752,203200000.0
2009-01-12 07:30:00,52.742,52.872,52.662,52.826,251600000.0
2009-01-12 07:45:00,52.805,52.916,52.748,52.865,252600000.0
2009-01-12 08:00:00,52.857,52.892,52.678,52.694,212800000.0
2009-01-12 08:15:00,52.692,52.751,52.676,52.714,189800000.0
2009-01-12 08:30:00,52.722,52.812,52.667,52.798,290400000.0
2009-01-12 08:45:00,52.812,52.812,52.63,52.686,345800000.0
2009-01-12 09:00:00,52.689,52.802,52.689,52.748,342400000.0
2009-01-12 09:15:00,52.758,52.823,52.652,52.679,740600000.0
2009-01-12 09:30:00,52.686,52.771,52.68,52.771,531400000.0
2009-01-12 09:45:00,52.77,52.897,52.76,52.897,439600000.0
2009-01-12 10:00:00,52.891,52.956,52.721,52.74,613400000.0
2009-01-12 10:15:00,52.74,52.741,52.61,52.684,552600000.0
2009-01-12 10:30:00,52.681,52.78,52.637,52.736,394800000.0
2009-01-12 10:45:00,52.742,52.756,52.491,52.565,628000000.0
2009-01-12 11:00:00,52.577,52.577,52.459,52.525,573000000.0
2009-01-12 11:15:00,52.492,52.542,52.456,52.533,594600000.0
2009-01-12 11:30:00,52.544,52.566,52.48,52.491,441000000.0
2009-01-12 11:45:00,52.491,52.514,52.438,52.505,602800000.0
2009-01-12 12:00:00,52.5,52.504,52.257,52.267,385400000.0
2009-01-12 12:15:00,52.256,52.337,52.185,52.222,609000000.0
2009-01-12 12:30:00,52.308,52.321,52.043,52.12,458600000.0
2009-01-12 12:45:00,52.109,52.186,52.058,52.106,360200000.0
2009-01-12 13:00:00,52.11,52.128,52.07,52.075,260600000.0
2009-01-12 13:15:00,52.071,52.079,51.901,51.92,368600000.0
2009-01-12 13:30:00,51.913,51.982,51.893,51.899,325600000.0
2009-01-12 13:45:00,51.88,52.123,51.856,52.123,365000000.0
2009-01-12 14:00:00,52.108,52.149,52.046,52.114,283400000.0
2009-01-12 14:15:00,52.117,52.129,52.084,52.106,312600000.0
2009-01-12 14:30:00,52.112,52.222,52.023,52.222,200400000.0
2009-01-12 14:45:00,52.206,52.341,52.156,52.169,205600000.0
2009-01-12 15:00:00,52.159,52.171,52.091,52.121,200400000.0
2009-01-12 15:15:00,52.112,52.17,52.006,52.151,210600000.0
2009-01-12 15:30:00,52.17,52.191,52.094,52.127,210800000.0
2009-01-12 15:45:00,52.128,52.229,52.091,52.202,190800000.0
2009-01-12 16:00:00,52.184,52.199,52.1,52.131,201400000.0
2009-01-12 16:15:00,52.123,52.146,52.04,52.088,186600000.0
2009-01-12 16:30:00,52.09,52.176,52.073,52.132,194000000.0
2009-01-12 16:45:00,52.084,52.2,52.049,52.134,210800000.0
2009-01-12 17:00:00,52.137,52.142,51.793,51.822,199000000.0
2009-01-12 17:15:00,51.845,51.946,51.793,51.917,186600000.0
2009-01-12 17:30:00,51.932,51.939,51.761,51.898,179200000.0
2009-01-12 17:45:00,51.9,51.911,51.667,51.667,185800000.0
2009-01-12 18:00:00,51.687,51.774,51.618,51.725,209400000.0
2009-01-12 18:15:00,51.707,51.722,51.586,51.721,190600000.0
2009-01-12 18:30:00,51.71,51.739,51.481,51.522,192800000.0
2009-01-12 18:45:00,51.521,51.521,51.332,51.388,195200000.0
2009-01-12 19:00:00,51.375,51.59,51.375,51.559,206200000.0
2009-01-12 19:15:00,51.565,51.569,51.477,51.496,213600000.0
2009-01-12 19:30:00,51.505,51.607,51.502,51.557,197800000.0
2009-01-12 19:45:00,51.548,51.757,51.491,51.732,195600000.0
2009-01-12 20:00:00,51.726,51.835,51.686,51.825,204000000.0
2009-01-12 20:15:00,51.848,51.899,51.755,51.761,191400000.0
2009-01-12 20:30:00,51.759,51.808,51.739,51.746,211600000.0
2009-01-12 20:45:00,51.751,51.836,51.721,51.814,187200000.0
2009-01-12 21:00:00,51.805,51.805,51.606,51.606,203400000.0
2009-01-12 21:15:00,51.618,51.706,51.599,51.679,190200000.0
2009-01-12 21:30:00,51.688,51.693,51.556,51.572,191800000.0
2009-01-12 21:45:00,51.582,51.582,51.437,51.529,201800000.0
2009-01-12 22:00:00,51.529,51.568,51.32,51.32,201800000.0
2009-01-12 22:15:00,51.319,51.428,51.314,51.388,195000000.0
2009-01-12 22:30:00,51.394,51.4,51.247,51.282,199400000.0
2009-01-12 22:45:00,51.293,51.422,51.267,51.376,184400000.0
2009-01-12 23:00:00,51.371,51.371,51.119,51.232,201000000.0
2009-01-12 23:15:00,51.23,51.264,51.124,51.189,198400000.0
2009-01-12 23:30:00,51.198,51.339,51.198,51.292,200400000.0
2009-01-12 23:45:00,51.306,51.359,51.304,51.314,198400000.0
2009-01-13 00:00:00,51.287,51.287,51.09,51.097,186400000.0
2009-01-13 00:15:00,51.086,51.192,51.04,51.17,194000000.0
2009-01-13 00:30:00,51.165,51.219,51.111,51.165,189200000.0
2009-01-13 00:45:00,51.155,51.222,51.151,51.197,205200000.0
2009-01-13 01:00:00,51.21,51.225,51.107,51.147,178600000.0
2009-01-13 01:15:00,51.146,51.193,51.118,51.19,194600000.0
2009-01-13 01:30:00,51.182,51.263,51.127,51.175,192000000.0
2009-01-13 01:45:00,51.19,51.19,51.079,51.108,209000000.0
2009-01-13 02:00:00,51.109,51.116,51.03,51.043,213800000.0
2009-01-13 02:15:00,51.049,51.061,50.752,50.819,200400000.0
2009-01-13 02:30:00,50.864,50.867,50.605,50.605,221600000.0
2009-01-13 02:45:00,50.585,50.665,50.407,50.408,203000000.0
2009-01-13 03:00:00,50.332,50.478,50.323,50.367,208800000.0
2009-01-13 03:15:00,50.373,50.505,50.36,50.505,226200000.0
2009-01-13 03:30:00,50.499,50.536,50.413,50.414,248400000.0
2009-01-13 03:45:00,50.42,50.459,50.384,50.425,193000000.0
2009-01-13 04:00:00,50.435,50.486,50.365,50.382,195000000.0
2009-01-13 04:15:00,50.405,50.471,50.36,50.374,237200000.0
2009-01-13 04:30:00,50.364,50.373,50.282,50.309,190400000.0
2009-01-13 04:45:00,50.298,50.379,50.255,50.348,227600000.0
2009-01-13 05:00:00,50.334,50.413,50.323,50.413,194000000.0
2009-01-13 05:15:00,50.451,50.465,50.384,50.455,239800000.0
2009-01-13 05:30:00,50.451,50.477,50.372,50.382,201600000.0
2009-01-13 05:45:00,50.41,50.418,50.175,50.175,215200000.0
2009-01-13 06:00:00,50.167,50.22,50.099,50.134,207600000.0
2009-01-13 06:15:00,50.139,50.17,50.054,50.081,193400000.0
2009-01-13 06:30:00,50.07,50.078,49.959,50.048,235600000.0
2009-01-13 06:45:00,50.055,50.168,50.048,50.168,185600000.0
2009-01-13 07:00:00,50.174,50.174,50.1,50.154,223400000.0
2009-01-13 07:15:00,50.155,50.197,50.119,50.19,196000000.0
2009-01-13 07:30:00,50.177,50.231,50.087,50.13,250600000.0
2009-01-13 07:45:00,50.151,50.174,49.966,49.999,249000000.0
2009-01-13 08:00:00,50.012,50.084,49.91,49.955,214800000.0
2009-01-13 08:15:00,49.974,50.095,49.954,50.019,190200000.0
2009-01-13 08:30:00,50.018,50.096,49.97,49.993,288400000.0
2009-01-13 08:45:00,50.002,50.085,49.88,49.88,345000000.0
2009-01-13 09:00:00,49.876,49.894,49.724,49.802,341000000.0
2009-01-13 09:15:00,49.799,49.858,49.568,49.568,740000000.0
2009-01-13 09:30:00,49.568,49.757,49.484,49.683,531600000.0
2009-01-13 09:45:00,49.67,49.809,49.652,49.809,438000000.0
2009-01-13 10:00:00,49.843,49.861,49.761,49.813,612600000.0
2009-01-13 10:15:00,49.817,49.823,49.521,49.521,552600000.0
2009-01-13 10:30:00,49.534,49.558,49.365,49.401,394400000.0
2009-01-13 10:45:00,49.4,49.44,49.29,49.322,625200000.0
2009-01-13 11:00:00,49.332,49.401,49.261,49.339,572600000.0
2009-01-13 11:15:00,49.371,49.372,49.276,49.308,593200000.0
2009-01-13 11:30:00,49.308,49.46,49.236,49.441,441800000.0
2009-01-13 11:45:00,49.44,49.44,49.307,49.377,602000000.0
2009-01-13 12:00:00,49.382,49.512,49.372,49.434,385600000.0
2009-01-13 12:15:00,49.432,49.494,49.337,49.352,608400000.0
2009-01-13 12:30:00,49.427,49.564,49.329,49.543,459000000.0
2009-01-13 12:45:00,49.538,49.553,49.404,49.406,359400000.0
2009-01-13 13:00:00,49.404,49.437,49.314,49.316,260800000.0
2009-01-13 13:15:00,49.315,49.378,49.291,49.372,368200000.0
2009-01-13 13:30:00,49.375,49.39,49.321,49.352,325000000.0
2009-01-13 13:45:00,49.364,49.431,49.364,49.399,369800000.0
2009-01-13 14:00:00,49.407,49.519,49.381,49.505,283000000.0
2009-01-13 14:15:00,49.504,49.508,49.387,49.411,312000000.0
2009-01-13 14:30:00,49.384,49.384,49.194,49.286,199400000.0
2009-01-13 14:45:00,49.276,49.45,49.276,49.331,207200000.0
2009-01-13 15:00:00,49.336,49.404,49.317,49.358,201200000.0
2009-01-13 15:15:00,49.367,49.4,49.286,49.364,211200000.0
2009-01-13 15:30:00,49.399,49.724,49.399,49.629,209600000.0
2009-01-13 15:45:00,49.641,49.77,49.638,49.747,192800000.0
2009-01-13 16:00:00,49.685,49.698,49.508,49.526,202000000.0
2009-01-13 16:15:00,49.533,49.601,49.486,49.601,187200000.0
2009-01-13 16:30:00,49.62,49.733,49.56,49.733,193000000.0
2009-01-13 16:45:00,49.738,49.816,49.736,49.764,209600000.0
2009-01-13 17:00:00,49.76,49.872,49.667,49.84,197800000.0
2009-01-13 17:15:00,49.858,49.894,49.577,49.646,186800000.0
2009-01-13 17:30:00,49.673,49.68,49.348,49.352,187600000.0
2009-01-13 17:45:00,49.357,49.362,49.254,49.26,184400000.0
2009-01-13 18:00:00,49.281,49.519,49.281,49.457,210600000.0
2009-01-13 18:15:00,49.457,49.544,49.339,49.544,192000000.0
2009-01-13 18:30:00,49.52,49.608,49.508,49.556,192200000.0
2009-01-13 18:45:00,49.544,49.544,49.369,49.456,196000000.0
2009-01-13 19:00:00,49.442,49.506,49.428,49.455,206800000.0
2009-01-13 19:15:00,49.449,49.571,49.406,49.571,214400000.0
2009-01-13 19:30:00,49.591,49.626,49.572,49.614,198400000.0
2009-01-13 19:45:00,49.609,49.624,49.562,49.613,195600000.0
2009-01-13 20:00:00,49.589,49.591,49.51,49.58,200000000.0
2009-01-13 20:15:00,49.578,49.578,49.066,49.066,192000000.0
2009-01-13 20:30:00,49.017,49.134,48.889,48.92,215800000.0
2009-01-13 20:45:00,48.928,48.955,48.517,48.632,187200000.0
2009-01-13 21:00:00,48.647,48.856,48.641,48.83,203000000.0
2009-01-13 21:15:00,48.85,48.891,48.73,48.739,190400000.0
2009-01-13 21:30:00,48.735,49.034,48.733,48.975,194400000.0
2009-01-13 21:45:00,49.006,49.137,48.945,49.04,204200000.0
2009-01-13 22:00:00,49.042,49.044,48.813,48.826,201600000.0
2009-01-13 22:15:00,48.828,48.894,48.762,48.894,195200000.0
2009-01-13 22:30:00,48.886,49.055,48.81,49.033,200400000.0
2009-01-13 22:45:00,49.019,49.124,49.015,49.108,184400000.0
2009-01-13 23:00:00,49.131,49.154,49.048,49.131,201600000.0
2009-01-13 23:15:00,49.15,49.31,49.15,49.273,197800000.0
2009-01-13 23:30:00,49.294,49.376,49.294,49.347,200000000.0
2009-01-13 23:45:00,49.34,49.459,49.34,49.393,198800000.0
2009-01-14 00:00:00,49.396,49.46,49.377,49.436,187200000.0
2009-01-14 00:15:00,49.437,49.483,49.383,49.421,193600000.0
2009-01-14 00:30:00,49.411,49.448,49.401,49.428,190400000.0
2009-01-14 00:45:00,49.404,49.485,49.403,49.465,205200000.0
2009-01-14 01:00:00,49.464,49.474,49.333,49.44,179600000.0
2009-01-14 01:15:00,49.433,49.452,49.372,49.416,195600000.0
2009-01-14 01:30:00,49.43,49.43,49.255,49.348,191800000.0
2009-01-14 01:45:00,49.348,49.377,49.256,49.357,209600000.0
2009-01-14 02:00:00,49.349,49.438,49.347,49.404,215200000.0
2009-01-14 02:15:00,49.391,49.408,49.308,49.398,200800000.0
2009-01-14 02:30:00,49.385,49.391,49.204,49.218,220600000.0
2009-01-14 02:45:00,49.23,49.309,49.221,49.303,196600000.0
2009-01-14 03:00:00,49.299,49.671,49.299,49.586,201800000.0
2009-01-14 03:15:00,49.593,49.746,49.553,49.66,227200000.0
2009-01-14 03:30:00,49.648,49.706,49.478,49.512,247200000.0
2009-01-14 03:45:00,49.524,49.597,49.438,49.552,198600000.0
2009-01-14 04:00:00,49.556,49.637,49.518,49.611,194400000.0
2009-01-14 04:15:00,49.628,49.696,49.613,49.675,237200000.0
2009-01-14 04:30:00,49.655,49.697,49.577,49.591,190800000.0
2009-01-14 04:45:00,49.587,49.646,49.577,49.629,228000000.0
2009-01-14 05:00:00,49.621,49.726,49.621,49.725,190200000.0
2009-01-14 05:15:00,49.723,49.8,49.723,49.764,242400000.0
2009-01-14 05:30:00,49.754,49.78,49.714,49.751,201400000.0
2009-01-14 05:45:00,49.753,49.766,49.625,49.668,214400000.0
2009-01-14 06:00:00,49.667,49.734,49.666,49.725,209000000.0
2009-01-14 06:15:00,49.72,49.749,49.629,49.707,192200000.0
2009-01-14 06:30:00,49.697,49.701,49.608,49.631,234200000.0
2009-01-14 06:45:00,49.626,49.646,49.505,49.609,179200000.0
2009-01-14 07:00:00,49.609,49.815,49.601,49.809,224000000.0
2009-01-14 07:15:00,49.794,49.891,49.776,49.891,197200000.0
2009-01-14 07:30:00,49.892,50.007,49.823,49.899,251600000.0
2009-01-14 07:45:00,49.91,50.098,49.866,50.056,247800000.0
2009-01-14 08:00:00,50.04,50.199,50.032,50.13,212800000.0
2009-01-14 08:15:00,50.114,50.114,49.96,49.977,190800000.0
2009-01-14 08:30:00,49.99,49.99,49.876,49.888,290200000.0
2009-01-14 08:45:00,49.904,50.037,49.88,50.015,351200000.0
2009-01-14 09:00:00,50.024,50.033,49.842,49.872,342000000.0
2009-01-14 09:15:00,49.872,49.877,49.732,49.83,743000000.0
2009-01-14 09:30:00,49.825,50.023,49.825,50.003,531000000.0
2009-01-14 09:45:00,50.001,50.177,49.992,50.072,437600000.0
2009-01-14 10:00:00,50.067,50.067,49.896,50.033,611800000.0
2009-01-14 10:15:00,50.025,50.056,49.906,49.934,551000000.0
2009-01-14 10:30:00,49.929,49.983,49.555,49.567,395200000.0
2009-01-14 10:45:00,49.582,49.707,49.499,49.603,626000000.0
2009-01-14 11:00:00,49.589,49.589,49.417,49.507,573000000.0
2009-01-14 11:15:00,49.525,49.552,49.351,49.456,591400000.0
2009-01-14 11:30:00,49.449,49.47,49.325,49.329,442600000.0
2009-01-14 11:45:00,49.308,49.32,48.913,48.913,601000000.0
2009-01-14 12:00:00,48.891,49.035,48.891,49.017,386000000.0
2009-01-14 12:15:00,48.99,49.098,48.948,48.959,610200000.0
2009-01-14 12:30:00,49.029,49.147,48.944,49.147,459600000.0
2009-01-14 12:45:00,49.153,49.216,49.14,49.191,360800000.0
2009-01-14 13:00:00,49.194,49.214,49.081,49.081,260000000.0
2009-01-14 13:15:00,49.068,49.148,49.065,49.129,368400000.0
2009-01-14 13:30:00,49.135,49.196,49.086,49.13,325800000.0
2009-01-14 13:45:00,49.127,49.193,49.12,49.143,363600000.0
2009-01-14 14:00:00,49.149,49.233,49.138,49.155,283200000.0
2009-01-14 14:15:00,49.152,49.183,49.061,49.061,312000000.0
2009-01-14 14:30:00,49.033,49.045,48.893,48.899,204000000.0
2009-01-14 14:45:00,48.887,48.909,48.781,48.784,206800000.0
2009-01-14 15:00:00,48.775,48.798,48.5,48.5,199400000.0
2009-01-14 15:15:00,48.507,48.627,48.437,48.604,212400000.0
2009-01-14 15:30:00,48.533,48.533,48.317,48.449,209000000.0
2009-01-14 15:45:00,48.453,48.466,48.199,48.251,192000000.0
2009-01-14 16:00:00,48.235,48.272,48.167,48.167,201600000.0
2009-01-14 16:15:00,48.157,48.206,48.043,48.206,187800000.0
2009-01-14 16:30:00,48.225,48.302,48.2,48.201,193600000.0
2009-01-14 16:45:00,48.157,48.25,48.086,48.112,211200000.0
2009-01-14 17:00:00,48.089,48.288,48.089,48.138,198200000.0
2009-01-14 17:15:00,48.131,48.189,48.083,48.16,187200000.0
2009-01-14 17:30:00,48.179,48.179,47.918,47.928,178600000.0
2009-01-14 17:45:00,47.936,47.974,47.844,47.872,186000000.0
2009-01-14 18:00:00,47.882,48.095,47.882,48.039,211600000.0
2009-01-14 18:15:00,48.033,48.103,47.976,48.079,192000000.0
2009-01-14 18:30:00,48.087,48.351,48.087,48.278,191400000.0
2009-01-14 18:45:00,48.288,48.464,48.26,48.426,196400000.0
2009-01-14 19:00:00,48.388,48.451,48.285,48.295,205800000.0
2009-01-14 19:15:00,48.3,48.368,48.156,48.203,214200000.0
2009-01-14 19:30:00,48.221,48.269,48.132,48.17,198200000.0
2009-01-14 19:45:00,48.165,48.368,48.13,48.364,193400000.0
2009-01-14 20:00:00,48.361,48.361,48.207,48.223,199800000.0
2009-01-14 20:15:00,48.228,48.258,48.052,48.076,191400000.0
2009-01-14 20:30:00,48.089,48.143,48.019,48.019,212000000.0
2009-01-14 20:45:00,48.018,48.071,47.964,48.049,187200000.0
2009-01-14 21:00:00,48.023,48.16,47.957,48.151,202000000.0
2009-01-14 21:15:00,48.207,48.245,48.109,48.224,191600000.0
2009-01-14 21:30:00,48.226,48.47,48.226,48.37,193600000.0
2009-01-14 21:45:00,48.367,48.371,48.219,48.234,204200000.0
2009-01-14 22:00:00,48.24,48.24,48.091,48.091,202000000.0
2009-01-14 22:15:00,48.091,48.305,48.054,48.243,195600000.0
2009-01-14 22:30:00,48.237,48.237,48.04,48.059,200000000.0
2009-01-14 22:45:00,48.064,48.157,48.02,48.132,183800000.0
2009-01-14 23:00:00,48.138,48.208,48.093,48.153,201000000.0
2009-01-14 23:15:00,48.141,48.232,48.093,48.14,198800000.0
2009-01-14 23:30:00,48.142,48.204,48.119,48.13,200000000.0
2009-01-14 23:45:00,48.141,48.261,48.141,48.256,198400000.0
2009-01-15 00:00:00,48.252,48.252,48.04,48.066,187200000.0
2009-01-15 00:15:00,48.059,48.141,48.036,48.114,193600000.0
2009-01-15 00:30:00,48.112,48.128,48.072,48.123,186000000.0
2009-01-15 00:45:00,48.11,48.164,48.065,48.077,204800000.0
2009-01-15 01:00:00,48.081,48.109,48.017,48.103,179200000.0
2009-01-15 01:15:00,48.098,48.144,48.083,48.116,194600000.0
2009-01-15 01:30:00,48.124,48.124,47.976,48.115,192200000.0
2009-01-15 01:45:00,48.131,48.376,48.131,48.372,209800000.0
2009-01-15 02:00:00,48.38,48.599,48.291,48.316,214200000.0
2009-01-15 02:15:00,48.306,48.322,48.131,48.131,207800000.0
2009-01-15 02:30:00,48.101,48.24,48.056,48.155,221000000.0
2009-01-15 02:45:00,48.121,48.151,47.857,47.897,210600000.0
2009-01-15 03:00:00,47.892,47.892,47.653,47.667,211200000.0
2009-01-15 03:15:00,47.684,47.944,47.684,47.845,226600000.0
2009-01-15 03:30:00,47.853,47.88,47.789,47.88,247400000.0
2009-01-15 03:45:00,47.884,47.884,47.723,47.748,194800000.0
2009-01-15 04:00:00,47.734,47.734,47.501,47.511,201000000.0
2009-01-15 04:15:00,47.524,47.647,47.524,47.594,237600000.0
2009-01-15 04:30:00,47.589,47.679,47.518,47.55,191200000.0
2009-01-15 04:45:00,47.54,47.589,47.431,47.589,227000000.0
2009-01-15 05:00:00,47.566,47.735,47.547,47.561,191000000.0
2009-01-15 05:15:00,47.573,47.649,47.544,47.544,238200000.0
2009-01-15 05:30:00,47.528,47.599,47.521,47.563,201600000.0
2009-01-15 05:45:00,47.553,47.571,47.409,47.438,213800000.0
2009-01-15 06:00:00,47.436,47.463,47.355,47.429,203000000.0
2009-01-15 06:15:00,47.426,47.521,47.343,47.499,193600000.0
2009-01-15 06:30:00,47.513,47.524,47.395,47.4,235400000.0
2009-01-15 06:45:00,47.414,47.544,47.366,47.526,189200000.0
2009-01-15 07:00:00,47.509,47.509,47.41,47.449,224400000.0
2009-01-15 07:15:00,47.428,47.502,47.425,47.502,199200000.0
2009-01-15 07:30:00,47.511,47.77,47.428,47.59,254200000.0
2009-01-15 07:45:00,47.586,47.705,47.527,47.704,247400000.0
2009-01-15 08:00:00,47.708,47.754,47.647,47.739,212000000.0
2009-01-15 08:15:00,47.726,47.896,47.723,47.752,190800000.0
2009-01-15 08:30:00,47.767,47.858,47.753,47.821,288800000.0
2009-01-15 08:45:00,47.839,48.071,47.839,47.869,351400000.0
2009-01-15 09:00:00,47.884,47.919,47.698,47.742,342600000.0
2009-01-15 09:15:00,47.745,47.821,47.648,47.668,742800000.0
2009-01-15 09:30:00,47.644,47.644,47.543,47.574,531000000.0
2009-01-15 09:45:00,47.577,47.601,47.552,47.578,439200000.0
2009-01-15 10:00:00,47.587,47.905,47.571,47.785,613600000.0
2009-01-15 10:15:00,47.785,47.812,47.615,47.615,552600000.0
2009-01-15 10:30:00,47.611,47.612,47.47,47.483,394400000.0
2009-01-15 10:45:00,47.48,47.494,47.194,47.25,627600000.0
2009-01-15 11:00:00,47.219,47.39,47.219,47.314,573600000.0
2009-01-15 11:15:00,47.319,47.319,47.163,47.276,594800000.0
2009-01-15 11:30:00,47.288,47.471,47.288,47.469,441600000.0
2009-01-15 11:45:00,47.472,47.554,47.337,47.342,601400000.0
2009-01-15 12:00:00,47.33,47.586,47.305,47.563,385800000.0
2009-01-15 12:15:00,47.535,47.636,47.484,47.507,610200000.0
2009-01-15 12:30:00,47.604,47.622,47.465,47.532,459200000.0
2009-01-15 12:45:00,47.534,47.647,47.509,47.512,358800000.0
2009-01-15 13:00:00,47.468,47.69,47.468,47.643,261400000.0
2009-01-15 13:15:00,47.637,47.733,47.564,47.722,368400000.0
2009-01-15 13:30:00,47.755,47.874,47.619,47.66,325800000.0
2009-01-15 13:45:00,47.626,47.951,47.626,47.875,364000000.0
2009-01-15 14:00:00,47.88,47.905,47.703,47.736,283000000.0
2009-01-15 14:15:00,47.734,48.013,47.712,47.842,312400000.0
2009-01-15 14:30:00,47.819,47.882,47.699,47.785,205200000.0
2009-01-15 14:45:00,47.782,47.875,47.751,47.875,205800000.0
2009-01-15 15:00:00,47.884,47.981,47.884,47.934,200200000.0
2009-01-15 15:15:00,47.944,47.944,47.801,47.801,210600000.0
2009-01-15 15:30:00,47.82,48.024,47.82,47.973,210400000.0
2009-01-15 15:45:00,47.977,48.204,47.973,48.062,190800000.0
2009-01-15 16:00:00,48.017,48.383,47.974,48.33,202400000.0
2009-01-15 16:15:00,48.301,48.301,47.919,48.029,196000000.0
2009-01-15 16:30:00,48.019,48.019,47.734,47.788,194000000.0
2009-01-15 16:45:00,47.777,47.777,47.584,47.584,210000000.0
2009-01-15 17:00:00,47.599,47.609,47.484,47.506,198600000.0
2009-01-15 17:15:00,47.517,47.518,47.361,47.414,187200000.0
2009-01-15 17:30:00,47.425,47.556,47.313,47.553,179000000.0
2009-01-15 17:45:00,47.545,47.724,47.506,47.608,186400000.0
2009-01-15 18:00:00,47.602,47.863,47.54,47.851,210600000.0
2009-01-15 18:15:00,47.84,47.84,47.566,47.638,192000000.0
2009-01-15 18:30:00,47.643,47.737,47.493,47.496,193200000.0
2009-01-15 18:45:00,47.504,47.584,47.491,47.51,195600000.0
2009-01-15 19:00:00,47.476,47.524,47.374,47.454,206800000.0
2009-01-15 19:15:00,47.457,47.509,47.342,47.378,213800000.0
2009-01-15 19:30:00,47.357,47.357,47.132,47.166,198600000.0
2009-01-15 19:45:00,47.147,47.308,47.127,47.236,195200000.0
2009-01-15 20:00:00,47.221,47.276,47.187,47.209,198800000.0
2009-01-15 20:15:00,47.204,47.321,47.2,47.305,191800000.0
2009-01-15 20:30:00,47.319,47.669,47.319,47.518,212000000.0
2009-01-15 20:45:00,47.502,48.021,47.479,48.002,187600000.0
2009-01-15 21:00:00,47.971,48.03,47.85,47.951,203600000.0
2009-01-15 21:15:00,47.944,48.2,47.942,48.186,190800000.0
2009-01-15 21:30:00,48.19,48.499,48.184,48.487,193000000.0
2009-01-15 21:45:00,48.498,48.546,48.255,48.297,205200000.0
2009-01-15 22:00:00,48.281,48.411,48.276,48.337,201800000.0
2009-01-15 22:15:00,48.344,48.493,48.19,48.224,195800000.0
2009-01-15 22:30:00,48.227,48.296,48.112,48.21,200400000.0
2009-01-15 22:45:00,48.196,48.307,48.137,48.307,184000000.0
2009-01-15 23:00:00,48.32,48.338,48.292,48.306,206200000.0
2009-01-15 23:15:00,48.301,48.358,48.22,48.286,198400000.0
2009-01-15 23:30:00,48.303,48.303,48.238,48.267,200400000.0
2009-01-15 23:45:00,48.242,48.258,48.167,48.23,198800000.0
2009-01-16 00:00:00,48.233,48.365,48.207,48.353,187000000.0
2009-01-16 00:15:00,48.361,48.476,48.272,48.439,192400000.0
2009-01-16 00:30:00,48.432,48.531,48.354,48.524,196800000.0
2009-01-16 00:45:00,48.551,48.764,48.551,48.585,204600000.0
2009-01-16 01:00:00,48.597,48.636,48.516,48.626,178600000.0
2009-01-16 01:15:00,48.631,48.71,48.577,48.636,195600000.0
2009-01-16 01:30:00,48.621,48.621,48.428,48.584,191400000.0
2009-01-16 01:45:00,48.606,48.654,48.575,48.59,209000000.0
2009-01-16 02:00:00,48.586,48.839,48.586,48.792,213200000.0
2009-01-16 02:15:00,48.783,48.81,48.605,48.615,200400000.0
2009-01-16 02:30:00,48.613,48.613,48.503,48.588,221000000.0
2009-01-16 02:45:00,48.582,48.622,48.5,48.513,198800000.0
2009-01-16 03:00:00,48.518,48.592,48.518,48.567,201600000.0
2009-01-16 03:15:00,48.575,48.796,48.563,48.787,226600000.0
2009-01-16 03:30:00,48.786,49.066,48.766,49.006,247400000.0
2009-01-16 03:45:00,49.0,49.034,48.908,49.003,194000000.0
2009-01-16 04:00:00,49.003,49.003,48.807,48.845,194600000.0
2009-01-16 04:15:00,48.856,48.961,48.85,48.939,236200000.0
2009-01-16 04:30:00,48.942,48.986,48.897,48.897,190400000.0
2009-01-16 04:45:00,48.894,48.931,48.848,48.876,226400000.0
2009-01-16 05:00:00,48.868,49.146,48.829,49.09,190800000.0
2009-01-16 05:15:00,49.101,49.12,49.05,49.111,248400000.0
2009-01-16 05:30:00,49.13,49.228,49.121,49.212,202000000.0
2009-01-16 05:45:00,49.233,49.43,49.233,49.322,214400000.0
2009-01-16 06:00:00,49.323,49.412,49.321,49.384,209000000.0
2009-01-16 06:15:00,49.378,49.378,49.2,49.339,189200000.0
2009-01-16 06:30:00,49.339,49.362,49.307,49.345,236000000.0
2009-01-16 06:45:00,49.339,49.372,49.267,49.349,192400000.0
2009-01-16 07:00:00,49.348,49.378,49.317,49.335,234000000.0
2009-01-16 07:15:00,49.331,49.473,49.329,49.412,202000000.0
2009-01-16 07:30:00,49.416,49.463,49.336,49.394,257000000.0
2009-01-16 07:45:00,49.383,49.546,49.324,49.508,248800000.0
2009-01-16 08:00:00,49.499,49.51,49.443,49.477,213200000.0
2009-01-16 08:15:00,49.486,49.618,49.433,49.605,190400000.0
2009-01-16 08:30:00,49.607,49.695,49.52,49.539,289600000.0
2009-01-16 08:45:00,49.544,49.589,49.272,49.272,346000000.0
2009-01-16 09:00:00,49.28,49.342,49.176,49.338,344400000.0
2009-01-16 09:15:00,49.337,49.505,49.334,49.443,740400000.0
2009-01-16 09:30:00,49.443,49.545,49.43,49.527,531000000.0
2009-01-16 09:45:00,49.521,49.533,49.308,49.33,439400000.0
2009-01-16 10:00:00,49.337,49.351,49.008,49.068,613800000.0
2009-01-16 10:15:00,49.089,49.092,48.982,49.082,553200000.0
2009-01-16 10:30:00,49.095,49.306,49.009,49.275,395600000.0
2009-01-16 10:45:00,49.24,49.405,49.193,49.304,627600000.0
2009-01-16 11:00:00,49.292,49.358,49.141,49.342,571600000.0
2009-01-16 11:15:00,49.319,49.347,49.246,49.248,594800000.0
2009-01-16 11:30:00,49.271,49.448,49.271,49.448,441600000.0
2009-01-16 11:45:00,49.453,49.497,49.383,49.388,600200000.0
2009-01-16 12:00:00,49.397,49.4,49.203,49.203,386000000.0
2009-01-16 12:15:00,49.198,49.578,49.198,49.447,610200000.0
2009-01-16 12:30:00,49.522,49.691,49.433,49.689,458600000.0
2009-01-16 12:45:00,49.685,49.73,49.585,49.585,360800000.0
2009-01-16 13:00:00,49.541,49.659,49.428,49.607,260200000.0
2009-01-16 13:15:00,49.587,49.652,49.55,49.583,367200000.0
2009-01-16 13:30:00,49.591,49.724,49.591,49.724,325600000.0
2009-01-16 13:45:00,49.724,49.739,49.66,49.7,364400000.0
2009-01-16 14:00:00,49.691,49.731,49.564,49.595,283600000.0
2009-01-16 14:15:00,49.592,49.621,49.473,49.473,312800000.0
2009-01-16 14:30:00,49.451,49.493,49.38,49.493,200000000.0
2009-01-16 14:45:00,49.458,49.973,49.425,49.973,206200000.0
2009-01-16 15:00:00,49.924,49.924,49.588,49.617,200400000.0
2009-01-16 15:15:00,49.605,49.615,49.422,49.583,211600000.0
2009-01-16 15:30:00,49.598,49.687,49.467,49.536,209800000.0
2009-01-16 15:45:00,49.524,49.546,49.45,49.475,191800000.0
2009-01-16 16:00:00,49.465,49.81,49.465,49.741,200400000.0
2009-01-16 16:15:00,49.715,49.738,49.628,49.67,186400000.0
2009-01-16 16:30:00,49.727,49.748,49.423,49.514,194000000.0
2009-01-16 16:45:00,49.511,49.52,49.379,49.379,210400000.0
2009-01-16 17:00:00,49.377,49.429,49.315,49.372,198400000.0
2009-01-16 17:15:00,49.387,49.438,49.289,49.42,187600000.0
2009-01-16 17:30:00,49.455,49.652,49.453,49.583,179000000.0
2009-01-16 17:45:00,49.583,49.621,49.345,49.396,185600000.0
2009-01-16 18:00:00,49.427,49.44,49.296,49.315,210400000.0
2009-01-16 18:15:00,49.299,49.341,49.225,49.31,191400000.0
2009-01-16 18:30:00,49.3,49.316,48.967,49.102,192000000.0
2009-01-16 18:45:00,49.106,49.138,48.843,48.865,196000000.0
2009-01-16 19:00:00,48.858,48.924,48.763,48.768,206800000.0
2009-01-16 19:15:00,48.77,48.773,48.616,48.654,214400000.0
2009-01-16 19:30:00,48.682,48.836,48.609,48.811,198200000.0
2009-01-16 19:45:00,48.804,48.978,48.799,48.968,195800000.0
2009-01-16 20:00:00,48.959,49.071,48.957,49.047,200400000.0
2009-01-16 20:15:00,49.03,49.03,48.893,48.912,192800000.0
2009-01-16 20:30:00,48.915,49.019,48.915,48.975,211600000.0
2009-01-16 20:45:00,48.985,49.01,48.899,49.01,187200000.0
2009-01-16 21:00:00,49.021,49.16,49.005,49.122,202600000.0
2009-01-16 21:15:00,49.125,49.193,49.047,49.175,190800000.0
2009-01-16 21:30:00,49.195,49.444,49.195,49.324,193800000.0
2009-01-16 21:45:00,49.347,49.494,49.33,49.474,205200000.0
2009-01-16 22:00:00,49.481,49.539,49.397,49.502,202200000.0
2009-01-16 22:15:00,49.509,49.543,49.366,49.374,194600000.0
2009-01-16 22:30:00,49.365,49.407,49.323,49.376,200000000.0
2009-01-16 22:45:00,49.382,49.532,49.367,49.513,183200000.0
2009-01-16 23:00:00,49.49,49.588,49.479,49.541,202000000.0
2009-01-16 23:15:00,49.531,49.627,49.482,49.602,198800000.0
2009-01-16 23:30:00,49.613,49.658,49.58,49.634,187600000.0
2009-01-16 23:45:00,49.619,49.619,49.489,49.511,198400000.0
2009-01-19 00:00:00,49.998,50.128,49.566,50.125,188400000.0
2009-01-19 00:15:00,50.121,50.139,50.037,50.094,194400000.0
2009-01-19 00:30:00,50.091,50.16,50.075,50.15,190800000.0
2009-01-19 00:45:00,50.141,50.172,50.113,50.153,204600000.0
2009-01-19 01:00:00,50.159,50.311,50.129,50.311,168400000.0
2009-01-19 01:15:00,50.32,50.379,50.266,50.273,195200000.0
2009-01-19 01:30:00,50.276,50.322,50.191,50.299,191400000.0
2009-01-19 01:45:00,50.295,50.312,50.251,50.289,209000000.0
2009-01-19 02:00:00,50.295,50.442,50.287,50.428,210000000.0
2009-01-19 02:15:00,50.443,50.452,50.242,50.247,192400000.0
2009-01-19 02:30:00,50.231,50.249,50.155,50.213,195400000.0
2009-01-19 02:45:00,50.189,50.22,50.039,50.085,178600000.0
2009-01-19 03:00:00,50.086,50.125,49.991,50.019,205200000.0
2009-01-19 03:15:00,50.027,50.029,49.904,50.001,190000000.0
2009-01-19 03:30:00,50.024,50.084,49.954,50.083,193600000.0
2009-01-19 03:45:00,50.076,50.156,50.032,50.109,187400000.0
2009-01-19 04:00:00,50.106,50.165,50.081,50.153,198800000.0
2009-01-19 04:15:00,50.16,50.184,50.105,50.127,200000000.0
2009-01-19 04:30:00,50.13,50.246,50.041,50.227,198600000.0
2009-01-19 04:45:00,50.203,50.264,50.15,50.249,200400000.0
2009-01-19 05:00:00,50.25,50.386,50.214,50.386,184400000.0
2009-01-19 05:15:00,50.4,50.444,50.32,50.359,199400000.0
2009-01-19 05:30:00,50.357,50.411,50.257,50.294,195600000.0
2009-01-19 05:45:00,50.29,50.373,50.252,50.262,201000000.0
2009-01-19 06:00:00,50.24,50.343,50.186,50.34,204600000.0
2009-01-19 06:15:00,50.325,50.37,50.293,50.297,192800000.0
2009-01-19 06:30:00,50.295,50.322,50.268,50.303,190400000.0
2009-01-19 06:45:00,50.296,50.314,50.198,50.218,202600000.0
2009-01-19 07:00:00,50.221,50.28,50.126,50.196,187600000.0
2009-01-19 07:15:00,50.193,50.235,50.16,50.228,210400000.0
2009-01-19 07:30:00,50.23,50.24,50.103,50.163,192000000.0
2009-01-19 07:45:00,50.163,50.183,50.136,50.179,200400000.0
2009-01-19 08:00:00,50.183,50.196,50.106,50.141,196000000.0
2009-01-19 08:15:00,50.143,50.185,50.072,50.085,198800000.0
2009-01-19 08:30:00,50.08,50.217,50.07,50.133,213800000.0
2009-01-19 08:45:00,50.122,50.143,50.084,50.091,206400000.0
2009-01-19 09:00:00,50.093,50.101,49.913,49.917,194600000.0
2009-01-19 09:15:00,49.911,49.912,49.515,49.596,191400000.0
2009-01-19 09:30:00,49.609,49.681,49.57,49.571,192400000.0
2009-01-19 09:45:00,49.546,49.594,49.399,49.581,211600000.0
2009-01-19 10:00:00,49.577,49.679,49.564,49.657,185600000.0
2009-01-19 10:15:00,49.643,49.804,49.643,49.748,179200000.0
2009-01-19 10:30:00,49.722,49.757,49.566,49.64,187600000.0
2009-01-19 10:45:00,49.633,49.72,49.604,49.712,198600000.0
2009-01-19 11:00:00,49.737,49.864,49.701,49.806,210400000.0
2009-01-19 11:15:00,49.792,49.811,49.705,49.802,192800000.0
2009-01-19 11:30:00,49.821,49.83,49.677,49.714,187600000.0
2009-01-19 11:45:00,49.7,49.794,49.699,49.751,201600000.0
2009-01-19 12:00:00,49.756,49.779,49.699,49.749,192000000.0
2009-01-19 12:15:00,49.775,49.801,49.657,49.801,209400000.0
2009-01-19 12:30:00,49.797,49.803,49.691,49.764,210800000.0
2009-01-19 12:45:00,49.76,49.785,49.619,49.626,199400000.0
2009-01-19 13:00:00,49.617,49.637,49.464,49.486,205800000.0
2009-01-19 13:15:00,49.507,49.577,49.446,49.538,200400000.0
2009-01-19 13:30:00,49.559,49.61,49.522,49.532,311000000.0
2009-01-19 13:45:00,49.522,49.577,49.487,49.515,282000000.0
2009-01-19 14:00:00,49.528,49.598,49.51,49.546,366400000.0
2009-01-19 14:15:00,49.54,49.544,49.341,49.345,327200000.0
2009-01-19 14:30:00,49.316,49.316,49.24,49.302,367800000.0
2009-01-19 14:45:00,49.303,49.346,49.28,49.337,261200000.0
2009-01-19 15:00:00,49.341,49.343,49.149,49.149,359000000.0
2009-01-19 15:15:00,49.163,49.173,49.036,49.147,459600000.0
2009-01-19 15:30:00,49.07,49.239,49.053,49.096,609200000.0
2009-01-19 15:45:00,49.105,49.169,48.996,49.169,385800000.0
2009-01-19 16:00:00,49.169,49.19,49.068,49.086,602200000.0
2009-01-19 16:15:00,49.082,49.123,49.057,49.063,442200000.0
2009-01-19 16:30:00,49.064,49.089,49.009,49.037,594200000.0
2009-01-19 16:45:00,49.023,49.075,48.914,49.008,571600000.0
2009-01-19 17:00:00,49.007,49.083,48.926,49.072,627200000.0
2009-01-19 17:15:00,49.065,49.121,48.947,49.101,395400000.0
2009-01-19 17:30:00,49.091,49.198,49.044,49.198,552800000.0
2009-01-19 17:45:00,49.205,49.319,49.127,49.149,612400000.0
2009-01-19 18:00:00,49.154,49.154,49.031,49.103,440200000.0
2009-01-19 18:15:00,49.091,49.233,49.061,49.144,532000000.0
2009-01-19 18:30:00,49.12,49.209,49.12,49.205,739400000.0
2009-01-19 18:45:00,49.232,49.254,49.15,49.175,342400000.0
2009-01-19 19:00:00,49.206,49.209,49.133,49.136,346400000.0
2009-01-19 19:15:00,49.134,49.274,49.132,49.274,290400000.0
2009-01-19 19:30:00,49.289,49.299,49.208,49.249,189800000.0
2009-01-19 19:45:00,49.26,49.365,49.212,49.314,213200000.0
2009-01-19 20:00:00,49.316,49.325,49.212,49.268,248000000.0
2009-01-19 20:15:00,49.264,49.371,49.26,49.322,250000000.0
2009-01-19 20:30:00,49.297,49.352,49.297,49.307,190800000.0
2009-01-19 20:45:00,49.288,49.323,49.227,49.302,224400000.0
2009-01-19 21:00:00,49.276,49.332,49.191,49.28,171400000.0
2009-01-19 21:15:00,49.273,49.298,49.252,49.279,235000000.0
2009-01-19 21:30:00,49.266,49.327,49.184,49.261,180200000.0
2009-01-19 21:45:00,49.271,49.332,49.256,49.325,197600000.0
2009-01-19 22:00:00,49.283,49.315,49.196,49.204,214800000.0
2009-01-19 22:15:00,49.216,49.26,49.171,49.232,201400000.0
2009-01-19 22:30:00,49.192,49.281,49.185,49.224,235600000.0
2009-01-19 22:45:00,49.233,49.242,49.167,49.22,190400000.0
2009-01-19 23:00:00,49.222,49.222,49.111,49.169,226800000.0
2009-01-19 23:15:00,49.174,49.25,49.135,49.14,190400000.0
2009-01-19 23:30:00,49.155,49.155,49.051,49.062,237200000.0
2009-01-19 23:45:00,49.066,49.066,48.556,48.569,196400000.0
2009-01-20 00:00:00,48.565,48.593,48.478,48.478,193600000.0
2009-01-20 00:15:00,48.482,48.576,48.448,48.545,247800000.0
2009-01-20 00:30:00,48.536,48.563,48.467,48.525,226600000.0
2009-01-20 00:45:00,48.52,48.523,48.395,48.466,201400000.0
2009-01-20 01:00:00,48.447,48.571,48.32,48.571,196000000.0
2009-01-20 01:15:00,48.566,48.607,48.53,48.585,221200000.0
2009-01-20 01:30:00,48.59,48.7,48.572,48.699,200800000.0
2009-01-20 01:45:00,48.701,48.716,48.65,48.654,215000000.0
2009-01-20 02:00:00,48.649,48.681,48.428,48.428,210000000.0
2009-01-20 02:15:00,48.436,48.465,48.278,48.282,192800000.0
2009-01-20 02:30:00,48.266,48.284,48.033,48.065,194600000.0
2009-01-20 02:45:00,48.069,48.132,47.999,48.032,179200000.0
2009-01-20 03:00:00,48.039,48.183,48.03,48.173,204800000.0
2009-01-20 03:15:00,48.175,48.175,48.059,48.129,190400000.0
2009-01-20 03:30:00,48.119,48.149,48.011,48.141,193000000.0
2009-01-20 03:45:00,48.133,48.146,48.079,48.126,187200000.0
2009-01-20 04:00:00,48.122,48.177,48.102,48.105,198800000.0
2009-01-20 04:15:00,48.12,48.159,48.089,48.159,199400000.0
2009-01-20 04:30:00,48.154,48.189,48.036,48.17,197800000.0
2009-01-20 04:45:00,48.179,48.186,48.137,48.163,202800000.0
2009-01-20 05:00:00,48.135,48.177,48.087,48.104,184200000.0
2009-01-20 05:15:00,48.096,48.125,48.046,48.114,199800000.0
2009-01-20 05:30:00,48.115,48.171,48.088,48.171,195000000.0
2009-01-20 05:45:00,48.168,48.23,48.152,48.217,202000000.0
2009-01-20 06:00:00,48.206,48.249,48.066,48.102,203600000.0
2009-01-20 06:15:00,48.072,48.086,47.881,47.908,194000000.0
2009-01-20 06:30:00,47.922,48.011,47.914,47.967,189800000.0
2009-01-20 06:45:00,47.944,47.966,47.86,47.873,203600000.0
2009-01-20 07:00:00,47.872,47.904,47.796,47.904,187200000.0
2009-01-20 07:15:00,47.907,47.992,47.845,47.846,210600000.0
2009-01-20 07:30:00,47.84,47.927,47.829,47.924,191400000.0
2009-01-20 07:45:00,47.942,48.103,47.89,47.985,200400000.0
2009-01-20 08:00:00,47.987,48.241,47.979,48.216,195600000.0
2009-01-20 08:15:00,48.23,48.23,48.169,48.218,206400000.0
2009-01-20 08:30:00,48.214,48.214,48.158,48.17,214400000.0
2009-01-20 08:45:00,48.173,48.32,48.173,48.309,206200000.0
2009-01-20 09:00:00,48.298,48.319,47.991,48.012,195600000.0
2009-01-20 09:15:00,48.014,48.153,47.977,48.142,192400000.0
2009-01-20 09:30:00,48.151,48.308,48.118,48.307,192400000.0
2009-01-20 09:45:00,48.298,48.298,47.946,48.036,211200000.0
2009-01-20 10:00:00,48.054,48.214,48.047,48.213,186000000.0
2009-01-20 10:15:00,48.201,48.291,48.146,48.165,179000000.0
2009-01-20 10:30:00,48.14,48.242,48.055,48.242,187200000.0
2009-01-20 10:45:00,48.262,48.365,48.233,48.345,198800000.0
2009-01-20 11:00:00,48.314,48.334,48.236,48.327,209600000.0
2009-01-20 11:15:00,48.322,48.496,48.32,48.485,192400000.0
2009-01-20 11:30:00,48.482,48.513,48.389,48.484,187200000.0
2009-01-20 11:45:00,48.475,48.596,48.309,48.309,201000000.0
2009-01-20 12:00:00,48.297,48.395,48.141,48.154,191800000.0
2009-01-20 12:15:00,48.156,48.171,48.072,48.155,210400000.0
2009-01-20 12:30:00,48.169,48.185,48.008,48.012,211400000.0
2009-01-20 12:45:00,48.004,48.1,47.905,47.905,199800000.0
2009-01-20 13:00:00,47.9,47.922,47.732,47.779,207400000.0
2009-01-20 13:15:00,47.798,47.917,47.763,47.906,200000000.0
2009-01-20 13:30:00,47.92,47.92,47.758,47.773,311200000.0
2009-01-20 13:45:00,47.773,47.773,47.568,47.675,284000000.0
2009-01-20 14:00:00,47.666,47.818,47.56,47.79,364000000.0
2009-01-20 14:15:00,47.795,47.839,47.665,47.749,326600000.0
2009-01-20 14:30:00,47.745,47.745,47.534,47.597,368400000.0
2009-01-20 14:45:00,47.608,47.653,47.535,47.653,262400000.0
2009-01-20 15:00:00,47.669,47.729,47.659,47.707,360800000.0
2009-01-20 15:15:00,47.696,47.729,47.599,47.69,459000000.0
2009-01-20 15:30:00,47.599,47.836,47.568,47.793,609800000.0
2009-01-20 15:45:00,47.796,47.935,47.778,47.841,385600000.0
2009-01-20 16:00:00,47.837,47.864,47.752,47.861,600600000.0
2009-01-20 16:15:00,47.875,47.974,47.839,47.974,441400000.0
2009-01-20 16:30:00,48.01,48.01,47.674,47.837,593000000.0
2009-01-20 16:45:00,47.82,47.82,47.604,47.695,570800000.0
2009-01-20 17:00:00,47.698,47.719,47.586,47.638,627400000.0
2009-01-20 17:15:00,47.624,47.726,47.594,47.726,394600000.0
2009-01-20 17:30:00,47.728,47.749,47.491,47.5,550800000.0
2009-01-20 17:45:00,47.497,47.522,47.407,47.41,614400000.0
2009-01-20 18:00:00,47.409,47.447,47.313,47.313,438200000.0
2009-01-20 18:15:00,47.345,47.424,47.342,47.424,530600000.0
2009-01-20 18:30:00,47.419,47.452,47.356,47.428,740000000.0
2009-01-20 18:45:00,47.436,47.548,47.398,47.526,341000000.0
2009-01-20 19:00:00,47.523,47.523,47.44,47.454,346400000.0
2009-01-20 19:15:00,47.444,47.461,47.157,47.175,290400000.0
2009-01-20 19:30:00,47.169,47.389,47.157,47.385,191200000.0
2009-01-20 19:45:00,47.429,47.469,47.305,47.348,212200000.0
2009-01-20 20:00:00,47.331,47.447,47.28,47.329,246800000.0
2009-01-20 20:15:00,47.324,47.388,47.289,47.377,250400000.0
2009-01-20 20:30:00,47.374,47.375,47.157,47.162,202600000.0
2009-01-20 20:45:00,47.152,47.152,46.972,46.975,224000000.0
2009-01-20 21:00:00,46.946,47.062,46.908,46.996,193200000.0
2009-01-20 21:15:00,46.992,47.0,46.698,46.863,236000000.0
2009-01-20 21:30:00,46.871,46.964,46.837,46.878,195600000.0
2009-01-20 21:45:00,46.88,46.88,46.733,46.733,212200000.0
2009-01-20 22:00:00,46.734,46.744,46.573,46.644,214800000.0
2009-01-20 22:15:00,46.642,46.775,46.638,46.757,201600000.0
2009-01-20 22:30:00,46.744,46.797,46.665,46.668,249800000.0
2009-01-20 22:45:00,46.666,46.666,46.592,46.601,191400000.0
2009-01-20 23:00:00,46.611,46.632,46.5,46.616,229400000.0
2009-01-20 23:15:00,46.649,46.718,46.601,46.632,189600000.0
2009-01-20 23:30:00,46.652,46.667,46.565,46.567,230000000.0
2009-01-20 23:45:00,46.635,46.866,46.635,46.799,186000000.0
2009-01-21 00:00:00,46.782,46.786,46.656,46.719,193600000.0
2009-01-21 00:15:00,46.714,46.73,46.648,46.653,238400000.0
2009-01-21 00:30:00,46.65,46.661,46.52,46.531,218400000.0
2009-01-21 00:45:00,46.463,46.463,46.325,46.358,202400000.0
2009-01-21 01:00:00,46.36,46.45,46.288,46.444,203000000.0
2009-01-21 01:15:00,46.452,46.547,46.399,46.547,219000000.0
2009-01-21 01:30:00,46.546,46.568,46.462,46.561,199800000.0
2009-01-21 01:45:00,46.563,46.616,46.532,46.599,213800000.0
2009-01-21 02:00:00,46.605,46.646,46.549,46.646,209000000.0
2009-01-21 02:15:00,46.626,46.626,46.455,46.52,192400000.0
2009-01-21 02:30:00,46.527,46.68,46.521,46.679,194600000.0
2009-01-21 02:45:00,46.708,46.828,46.667,46.727,178000000.0
2009-01-21 03:00:00,46.728,46.892,46.714,46.886,204800000.0
2009-01-21 03:15:00,46.888,46.999,46.843,46.972,190600000.0
2009-01-21 03:30:00,46.981,46.981,46.883,46.957,193600000.0
2009-01-21 03:45:00,46.965,47.193,46.965,47.188,187200000.0
2009-01-21 04:00:00,47.185,47.358,47.162,47.326,198800000.0
2009-01-21 04:15:00,47.327,47.343,47.243,47.257,200200000.0
2009-01-21 04:30:00,47.249,47.454,47.249,47.429,198800000.0
2009-01-21 04:45:00,47.439,47.669,47.431,47.598,202000000.0
2009-01-21 05:00:00,47.588,47.648,47.494,47.648,184400000.0
2009-01-21 05:15:00,47.679,47.683,47.548,47.588,199400000.0
2009-01-21 05:30:00,47.587,47.634,47.536,47.573,195200000.0
2009-01-21 05:45:00,47.582,47.63,47.552,47.567,201400000.0
2009-01-21 06:00:00,47.558,47.59,47.373,47.462,212800000.0
2009-01-21 06:15:00,47.445,47.506,47.391,47.469,194000000.0
2009-01-21 06:30:00,47.463,47.47,47.417,47.443,191200000.0
2009-01-21 06:45:00,47.431,47.438,47.297,47.315,203200000.0
2009-01-21 07:00:00,47.314,47.365,47.23,47.307,187200000.0
2009-01-21 07:15:00,47.295,47.385,47.29,47.35,211000000.0
2009-01-21 07:30:00,47.342,47.367,47.236,47.367,192400000.0
2009-01-21 07:45:00,47.353,47.584,47.343,47.556,200400000.0
2009-01-21 08:00:00,47.529,47.529,47.365,47.373,195200000.0
2009-01-21 08:15:00,47.38,47.383,47.162,47.275,199600000.0
2009-01-21 08:30:00,47.284,47.302,47.227,47.292,213800000.0
2009-01-21 08:45:00,47.277,47.285,47.09,47.09,206800000.0
2009-01-21 09:00:00,47.054,47.165,46.999,47.103,195200000.0
2009-01-21 09:15:00,47.102,47.16,47.073,47.16,192200000.0
2009-01-21 09:30:00,47.194,47.194,47.055,47.123,191400000.0
2009-01-21 09:45:00,47.132,47.191,47.082,47.174,210600000.0
2009-01-21 10:00:00,47.165,47.165,46.933,47.039,186000000.0
2009-01-21 10:15:00,47.033,47.039,46.7,46.727,181200000.0
2009-01-21 10:30:00,46.688,46.831,46.687,46.759,186600000.0
2009-01-21 10:45:00,46.767,47.018,46.686,47.015,198200000.0
2009-01-21 11:00:00,47.011,47.011,46.855,46.907,208400000.0
2009-01-21 11:15:00,46.88,46.888,46.773,46.798,193600000.0
2009-01-21 11:30:00,46.823,47.011,46.801,46.95,187600000.0
2009-01-21 11:45:00,46.974,46.979,46.771,46.862,200600000.0
2009-01-21 12:00:00,46.836,46.84,46.75,46.763,191200000.0
2009-01-21 12:15:00,46.766,46.791,46.697,46.778,210200000.0
2009-01-21 12:30:00,46.777,46.817,46.696,46.756,210600000.0
2009-01-21 12:45:00,46.761,46.854,46.746,46.817,199400000.0
2009-01-21 13:00:00,46.81,46.846,46.736,46.736,205800000.0
2009-01-21 13:15:00,46.722,46.841,46.715,46.822,199400000.0
2009-01-21 13:30:00,46.834,46.835,46.713,46.8,310800000.0
2009-01-21 13:45:00,46.8,46.837,46.77,46.786,284200000.0
2009-01-21 14:00:00,46.775,46.789,46.738,46.764,366000000.0
2009-01-21 14:15:00,46.759,46.856,46.736,46.812,327000000.0
2009-01-21 14:30:00,46.814,46.821,46.76,46.788,370200000.0
2009-01-21 14:45:00,46.793,46.793,46.683,46.683,260800000.0
2009-01-21 15:00:00,46.643,46.683,46.594,46.632,361200000.0
2009-01-21 15:15:00,46.629,46.74,46.598,46.688,458800000.0
2009-01-21 15:30:00,46.594,46.707,46.549,46.696,609800000.0
2009-01-21 15:45:00,46.697,46.809,46.633,46.771,385600000.0
2009-01-21 16:00:00,46.751,46.942,46.723,46.94,599600000.0
2009-01-21 16:15:00,46.955,47.044,46.925,47.044,441200000.0
2009-01-21 16:30:00,47.06,47.216,47.029,47.029,594200000.0
2009-01-21 16:45:00,47.04,47.262,47.03,47.262,573800000.0
2009-01-21 17:00:00,47.255,47.29,46.565,46.565,626800000.0
2009-01-21 17:15:00,46.535,46.758,46.343,46.343,395200000.0
2009-01-21 17:30:00,46.314,46.424,45.793,46.043,552600000.0
2009-01-21 17:45:00,46.052,46.103,45.55,45.55,610800000.0
2009-01-21 18:00:00,45.528,45.63,45.092,45.285,439000000.0
2009-01-21 18:15:00,45.276,45.643,45.274,45.634,531600000.0
2009-01-21 18:30:00,45.652,46.087,45.652,46.08,741800000.0
2009-01-21 18:45:00,46.079,46.117,45.659,45.739,341800000.0
2009-01-21 19:00:00,45.725,45.874,45.438,45.873,346000000.0
2009-01-21 19:15:00,45.861,45.938,45.653,45.79,289600000.0
2009-01-21 19:30:00,45.798,45.888,45.698,45.715,190400000.0
2009-01-21 19:45:00,45.733,45.98,45.719,45.98,213200000.0
2009-01-21 20:00:00,46.001,46.124,45.894,45.945,247800000.0
2009-01-21 20:15:00,45.943,46.023,45.857,45.937,251600000.0
2009-01-21 20:30:00,45.934,46.343,45.923,46.333,203200000.0
2009-01-21 20:45:00,46.327,46.339,46.237,46.29,223400000.0
2009-01-21 21:00:00,46.3,46.36,46.174,46.36,186000000.0
2009-01-21 21:15:00,46.355,46.499,46.325,46.468,242800000.0
2009-01-21 21:30:00,46.478,46.701,46.461,46.621,194400000.0
2009-01-21 21:45:00,46.623,47.054,46.61,47.041,221800000.0
2009-01-21 22:00:00,47.063,47.348,47.063,47.137,215200000.0
2009-01-21 22:15:00,47.132,47.224,47.042,47.099,200200000.0
2009-01-21 22:30:00,47.1,47.451,47.018,47.386,249600000.0
2009-01-21 22:45:00,47.424,47.685,47.424,47.669,199200000.0
2009-01-21 23:00:00,47.673,47.777,47.651,47.715,229200000.0
2009-01-21 23:15:00,47.729,47.761,47.594,47.738,189800000.0
2009-01-21 23:30:00,47.749,47.898,47.664,47.68,228600000.0
2009-01-21 23:45:00,47.685,47.713,47.49,47.541,186000000.0
2009-01-22 00:00:00,47.534,47.665,47.529,47.595,193800000.0
2009-01-22 00:15:00,47.609,47.635,47.56,47.574,238400000.0
2009-01-22 00:30:00,47.567,47.707,47.512,47.707,218000000.0
2009-01-22 00:45:00,47.712,47.712,47.642,47.647,201800000.0
2009-01-22 01:00:00,47.659,47.679,47.473,47.63,197000000.0
2009-01-22 01:15:00,47.628,47.628,47.24,47.318,221200000.0
2009-01-22 01:30:00,47.269,47.418,47.248,47.262,201600000.0
2009-01-22 01:45:00,47.274,47.304,47.085,47.124,213800000.0
2009-01-22 02:00:00,47.119,47.125,46.657,46.657,209000000.0
2009-01-22 02:15:00,46.641,46.852,46.599,46.832,192400000.0
2009-01-22 02:30:00,46.87,46.898,46.686,46.719,195200000.0
2009-01-22 02:45:00,46.713,46.74,46.565,46.74,179200000.0
2009-01-22 03:00:00,46.738,46.761,46.58,46.602,204000000.0
2009-01-22 03:15:00,46.61,46.674,46.501,46.545,190400000.0
2009-01-22 03:30:00,46.549,46.66,46.509,46.654,193600000.0
2009-01-22 03:45:00,46.653,47.269,46.653,47.047,186600000.0
2009-01-22 04:00:00,47.042,47.263,46.936,46.936,198800000.0
2009-01-22 04:15:00,46.923,47.082,46.873,46.912,200400000.0
2009-01-22 04:30:00,46.896,46.896,46.705,46.775,198800000.0
2009-01-22 04:45:00,46.791,46.879,46.716,46.859,201600000.0
2009-01-22 05:00:00,46.87,46.87,46.813,46.815,184200000.0
2009-01-22 05:15:00,46.798,46.815,46.721,46.772,201200000.0
2009-01-22 05:30:00,46.791,46.912,46.785,46.89,195000000.0
2009-01-22 05:45:00,46.891,47.011,46.876,46.996,202000000.0
2009-01-22 06:00:00,46.983,47.271,46.949,47.271,204800000.0
2009-01-22 06:15:00,47.278,47.404,47.27,47.28,210400000.0
2009-01-22 06:30:00,47.265,47.265,47.173,47.218,190600000.0
2009-01-22 06:45:00,47.217,47.338,47.188,47.222,203200000.0
2009-01-22 07:00:00,47.217,47.346,47.148,47.289,187600000.0
2009-01-22 07:15:00,47.265,47.28,47.085,47.143,210600000.0
2009-01-22 07:30:00,47.138,47.29,47.097,47.29,192400000.0
2009-01-22 07:45:00,47.288,47.354,47.251,47.251,200000000.0
2009-01-22 08:00:00,47.249,47.261,47.132,47.249,194600000.0
2009-01-22 08:15:00,47.249,47.371,47.234,47.359,198800000.0
2009-01-22 08:30:00,47.359,47.436,47.359,47.414,214400000.0
2009-01-22 08:45:00,47.408,47.569,47.344,47.408,205800000.0
2009-01-22 09:00:00,47.415,47.441,47.265,47.265,195600000.0
2009-01-22 09:15:00,47.245,47.286,47.077,47.21,192200000.0
2009-01-22 09:30:00,47.201,47.283,47.138,47.204,191800000.0
2009-01-22 09:45:00,47.206,47.432,47.193,47.424,211600000.0
2009-01-22 10:00:00,47.464,47.485,47.279,47.279,185000000.0
2009-01-22 10:15:00,47.273,47.333,47.21,47.217,179000000.0
2009-01-22 10:30:00,47.189,47.395,47.189,47.368,187600000.0
2009-01-22 10:45:00,47.356,47.393,47.255,47.346,198600000.0
2009-01-22 11:00:00,47.323,47.552,47.254,47.494,208800000.0
2009-01-22 11:15:00,47.489,47.495,47.325,47.383,194000000.0
2009-01-22 11:30:00,47.388,47.431,47.315,47.33,187000000.0
2009-01-22 11:45:00,47.341,47.431,47.318,47.389,202000000.0
2009-01-22 12:00:00,47.372,47.393,47.251,47.265,191800000.0
2009-01-22 12:15:00,47.266,47.276,47.084,47.088,208400000.0
2009-01-22 12:30:00,47.079,47.092,46.901,47.023,211200000.0
2009-01-22 12:45:00,47.032,47.046,46.9,46.9,200000000.0
2009-01-22 13:00:00,46.878,46.921,46.79,46.79,206400000.0
2009-01-22 13:15:00,46.786,46.792,46.654,46.758,207600000.0
2009-01-22 13:30:00,46.775,46.869,46.728,46.863,311800000.0
2009-01-22 13:45:00,46.842,46.86,46.738,46.76,283800000.0
2009-01-22 14:00:00,46.753,46.777,46.727,46.731,364800000.0
2009-01-22 14:15:00,46.73,46.862,46.73,46.83,327200000.0
2009-01-22 14:30:00,46.815,47.004,46.757,47.002,369000000.0
2009-01-22 14:45:00,46.998,46.998,46.851,46.851,259000000.0
2009-01-22 15:00:00,46.791,46.791,46.685,46.726,359200000.0
2009-01-22 15:15:00,46.725,46.743,46.396,46.486,459000000.0
2009-01-22 15:30:00,46.409,46.549,46.35,46.462,611200000.0
2009-01-22 15:45:00,46.478,46.561,46.362,46.561,385200000.0
2009-01-22 16:00:00,46.571,46.607,46.297,46.322,602600000.0
2009-01-22 16:15:00,46.319,46.413,46.17,46.225,441800000.0
2009-01-22 16:30:00,46.242,46.453,46.194,46.385,592400000.0
2009-01-22 16:45:00,46.333,46.442,46.212,46.417,572800000.0
2009-01-22 17:00:00,46.443,46.58,46.318,46.386,626200000.0
2009-01-22 17:15:00,46.384,46.473,46.333,46.454,395600000.0
2009-01-22 17:30:00,46.433,46.434,46.307,46.335,550800000.0
2009-01-22 17:45:00,46.327,46.605,46.324,46.586,612600000.0
2009-01-22 18:00:00,46.542,46.546,46.296,46.543,437600000.0
2009-01-22 18:15:00,46.55,47.183,46.545,47.072,531000000.0
2009-01-22 18:30:00,47.042,47.044,46.56,46.56,741000000.0
2009-01-22 18:45:00,46.562,46.741,46.549,46.612,341200000.0
2009-01-22 19:00:00,46.62,46.762,46.587,46.662,346400000.0
2009-01-22 19:15:00,46.663,46.828,46.663,46.828,289600000.0
2009-01-22 19:30:00,46.8,46.888,46.669,46.861,191200000.0
2009-01-22 19:45:00,46.855,47.048,46.839,46.866,216200000.0
2009-01-22 20:00:00,46.864,46.958,46.78,46.84,248200000.0
2009-01-22 20:15:00,46.836,46.885,46.665,46.786,258600000.0
2009-01-22 20:30:00,46.768,46.809,46.718,46.778,202600000.0
2009-01-22 20:45:00,46.765,46.949,46.73,46.949,224800000.0
2009-01-22 21:00:00,46.959,47.278,46.933,47.214,188200000.0
2009-01-22 21:15:00,47.225,47.28,47.122,47.174,235200000.0
2009-01-22 21:30:00,47.183,47.282,47.145,47.175,194400000.0
2009-01-22 21:45:00,47.154,47.154,46.909,47.081,213200000.0
2009-01-22 22:00:00,47.079,47.102,46.883,46.896,213800000.0
2009-01-22 22:15:00,46.873,46.903,46.685,46.891,201800000.0
2009-01-22 22:30:00,46.895,46.93,46.695,46.886,249600000.0
2009-01-22 22:45:00,46.891,46.907,46.743,46.752,190400000.0
2009-01-22 23:00:00,46.772,46.854,46.761,46.833,220000000.0
2009-01-22 23:15:00,46.819,46.848,46.795,46.813,189200000.0
2009-01-22 23:30:00,46.828,46.854,46.759,46.779,228600000.0
2009-01-22 23:45:00,46.773,46.78,46.675,46.758,193600000.0
2009-01-23 00:00:00,46.748,46.785,46.69,46.721,195200000.0
2009-01-23 00:15:00,46.687,46.74,46.661,46.687,237600000.0
2009-01-23 00:30:00,46.695,46.859,46.695,46.72,217000000.0
2009-01-23 00:45:00,46.709,46.815,46.673,46.797,201400000.0
2009-01-23 01:00:00,46.788,46.788,46.694,46.747,196200000.0
2009-01-23 01:15:00,46.754,46.843,46.723,46.812,220800000.0
2009-01-23 01:30:00,46.817,46.864,46.728,46.864,205000000.0
2009-01-23 01:45:00,46.864,46.994,46.864,46.992,214800000.0
2009-01-23 02:00:00,46.983,47.004,46.919,46.923,209600000.0
2009-01-23 02:15:00,46.931,47.029,46.858,47.023,191800000.0
2009-01-23 02:30:00,47.01,47.057,46.95,46.988,194400000.0
2009-01-23 02:45:00,46.987,47.082,46.887,47.041,179600000.0
2009-01-23 03:00:00,47.049,47.147,46.973,47.147,204600000.0
2009-01-23 03:15:00,47.142,47.142,47.054,47.084,190200000.0
2009-01-23 03:30:00,47.096,47.122,47.031,47.095,193800000.0
2009-01-23 03:45:00,47.082,47.114,46.956,46.969,187200000.0
2009-01-23 04:00:00,46.968,46.976,46.853,46.923,198800000.0
2009-01-23 04:15:00,46.951,46.983,46.918,46.944,200600000.0
2009-01-23 04:30:00,46.933,46.968,46.86,46.954,198400000.0
2009-01-23 04:45:00,46.954,47.017,46.902,46.999,202400000.0
2009-01-23 05:00:00,47.0,47.086,46.974,46.99,184400000.0
2009-01-23 05:15:00,46.984,46.986,46.889,46.902,199000000.0
2009-01-23 05:30:00,46.905,47.065,46.875,47.007,195200000.0
2009-01-23 05:45:00,47.008,47.048,46.92,47.032,201800000.0
2009-01-23 06:00:00,47.031,47.048,46.875,46.901,205200000.0
2009-01-23 06:15:00,46.897,46.946,46.82,46.845,201600000.0
2009-01-23 06:30:00,46.862,46.87,46.757,46.778,190200000.0
2009-01-23 06:45:00,46.777,46.814,46.685,46.697,203200000.0
2009-01-23 07:00:00,46.708,46.747,46.632,46.669,187600000.0
2009-01-23 07:15:00,46.677,46.873,46.622,46.867,210600000.0
2009-01-23 07:30:00,46.863,46.876,46.711,46.79,191400000.0
2009-01-23 07:45:00,46.793,46.845,46.779,46.824,200400000.0
2009-01-23 08:00:00,46.804,46.818,46.692,46.693,195200000.0
2009-01-23 08:15:00,46.67,46.739,46.605,46.664,198800000.0
2009-01-23 08:30:00,46.669,46.777,46.666,46.765,215200000.0
2009-01-23 08:45:00,46.755,46.798,46.725,46.754,205200000.0
2009-01-23 09:00:00,46.763,46.815,46.66,46.675,196400000.0
2009-01-23 09:15:00,46.651,46.675,46.522,46.532,192000000.0
2009-01-23 09:30:00,46.528,46.528,46.283,46.416,190800000.0
2009-01-23 09:45:00,46.399,46.468,46.129,46.179,210400000.0
2009-01-23 10:00:00,46.179,46.207,46.048,46.085,186400000.0
2009-01-23 10:15:00,46.087,46.181,45.971,46.181,185000000.0
2009-01-23 10:30:00,46.176,46.35,46.092,46.188,187600000.0
2009-01-23 10:45:00,46.193,46.286,46.083,46.237,198800000.0
2009-01-23 11:00:00,46.254,46.254,46.075,46.083,208800000.0
2009-01-23 11:15:00,46.076,46.086,45.95,45.95,194400000.0
2009-01-23 11:30:00,45.939,45.963,45.758,45.808,187000000.0
2009-01-23 11:45:00,45.81,45.816,45.643,45.713,201000000.0
2009-01-23 12:00:00,45.733,45.926,45.611,45.849,191800000.0
2009-01-23 12:15:00,45.853,45.886,45.773,45.882,208400000.0
2009-01-23 12:30:00,45.879,45.972,45.779,45.869,211800000.0
2009-01-23 12:45:00,45.878,45.908,45.754,45.754,199800000.0
2009-01-23 13:00:00,45.766,45.766,45.61,45.718,206400000.0
2009-01-23 13:15:00,45.736,45.793,45.618,45.712,203600000.0
2009-01-23 13:30:00,45.697,45.889,45.689,45.838,311400000.0
2009-01-23 13:45:00,45.831,45.863,45.725,45.814,283000000.0
2009-01-23 14:00:00,45.804,45.833,45.727,45.739,365200000.0
2009-01-23 14:15:00,45.743,45.947,45.738,45.939,326400000.0
2009-01-23 14:30:00,45.945,45.993,45.789,45.9,368000000.0
2009-01-23 14:45:00,45.914,46.093,45.868,46.058,260800000.0
2009-01-23 15:00:00,46.075,46.309,46.075,46.174,359400000.0
2009-01-23 15:15:00,46.18,46.196,45.945,46.03,459000000.0
2009-01-23 15:30:00,45.956,46.09,45.9,45.998,610400000.0
2009-01-23 15:45:00,46.01,46.144,45.996,46.107,386000000.0
2009-01-23 16:00:00,46.113,46.462,46.113,46.431,600600000.0
2009-01-23 16:15:00,46.449,46.491,46.354,46.485,441800000.0
2009-01-23 16:30:00,46.475,46.645,46.342,46.558,594400000.0
2009-01-23 16:45:00,46.562,46.616,46.43,46.562,573000000.0
2009-01-23 17:00:00,46.558,46.853,46.558,46.853,624600000.0
2009-01-23 17:15:00,46.853,47.058,46.747,47.05,396000000.0
2009-01-23 17:30:00,47.064,47.071,46.756,46.833,552200000.0
2009-01-23 17:45:00,46.828,46.97,46.816,46.909,613200000.0
2009-01-23 18:00:00,46.935,47.112,46.802,47.065,438200000.0
2009-01-23 18:15:00,47.104,47.336,47.095,47.238,532000000.0
2009-01-23 18:30:00,47.22,47.284,47.072,47.15,739800000.0
2009-01-23 18:45:00,47.132,47.132,46.613,46.693,342200000.0
2009-01-23 19:00:00,46.733,46.973,46.727,46.973,346000000.0
2009-01-23 19:15:00,46.981,47.12,46.966,47.0,290800000.0
2009-01-23 19:30:00,46.984,46.984,46.872,46.919,190200000.0
2009-01-23 19:45:00,46.929,47.018,46.92,46.969,214600000.0
2009-01-23 20:00:00,46.957,47.044,46.95,47.033,248400000.0
2009-01-23 20:15:00,47.024,47.101,46.913,47.001,251600000.0
2009-01-23 20:30:00,46.993,47.099,46.944,47.057,203400000.0
2009-01-23 20:45:00,47.103,47.179,47.074,47.154,223400000.0
2009-01-23 21:00:00,47.198,47.36,47.09,47.09,187600000.0
2009-01-23 21:15:00,47.072,47.29,47.072,47.24,235200000.0
2009-01-23 21:30:00,47.232,47.257,47.15,47.212,193600000.0
2009-01-23 21:45:00,47.215,47.269,47.07,47.087,212600000.0
2009-01-23 22:00:00,47.045,47.137,46.974,47.028,213800000.0
2009-01-23 22:15:00,47.039,47.07,46.976,47.009,202400000.0
2009-01-23 22:30:00,46.996,47.085,46.986,47.07,249800000.0
2009-01-23 22:45:00,47.072,47.228,47.072,47.228,189800000.0
2009-01-23 23:00:00,47.238,47.269,47.167,47.179,224400000.0
2009-01-23 23:15:00,47.183,47.185,47.119,47.152,190800000.0
2009-01-23 23:30:00,47.148,47.19,47.118,47.12,229600000.0
2009-01-23 23:45:00,47.125,47.125,46.808,46.829,184800000.0
2009-01-26 00:00:00,46.945,46.981,46.52,46.801,193800000.0
2009-01-26 00:15:00,46.803,46.9,46.721,46.74,237800000.0
2009-01-26 00:30:00,46.706,46.763,46.433,46.45,224000000.0
2009-01-26 00:45:00,46.458,46.614,46.458,46.583,202000000.0
2009-01-26 01:00:00,46.576,46.595,46.424,46.44,197400000.0
2009-01-26 01:15:00,46.45,46.528,46.405,46.422,221000000.0
2009-01-26 01:30:00,46.422,46.493,46.422,46.452,199600000.0
2009-01-26 01:45:00,46.463,46.85,46.443,46.83,214400000.0
2009-01-26 02:00:00,46.51,46.68,46.51,46.651,213800000.0
2009-01-26 02:15:00,46.638,46.693,46.544,46.693,200400000.0
2009-01-26 02:30:00,46.693,46.762,46.569,46.761,220800000.0
2009-01-26 02:45:00,46.772,46.866,46.749,46.832,197000000.0
2009-01-26 03:00:00,46.831,46.979,46.801,46.927,202400000.0
2009-01-26 03:15:00,46.919,46.949,46.781,46.935,217000000.0
2009-01-26 03:30:00,46.913,46.991,46.894,46.928,237800000.0
2009-01-26 03:45:00,46.934,47.04,46.932,47.028,193000000.0
2009-01-26 04:00:00,47.038,47.044,46.937,47.007,185600000.0
2009-01-26 04:15:00,47.009,47.132,46.977,47.131,228600000.0
2009-01-26 04:30:00,47.111,47.197,47.082,47.082,190800000.0
2009-01-26 04:45:00,47.077,47.167,47.058,47.167,218400000.0
2009-01-26 05:00:00,47.164,47.185,47.047,47.053,190800000.0
2009-01-26 05:15:00,47.05,47.088,47.043,47.053,249000000.0
2009-01-26 05:30:00,47.006,47.163,47.006,47.112,201600000.0
2009-01-26 05:45:00,47.117,47.136,47.014,47.127,214800000.0
2009-01-26 06:00:00,47.114,47.143,47.065,47.107,213600000.0
2009-01-26 06:15:00,47.087,47.102,47.005,47.069,193600000.0
2009-01-26 06:30:00,47.07,47.128,47.07,47.123,234600000.0
2009-01-26 06:45:00,46.91,47.146,46.9,47.117,198800000.0
2009-01-26 07:00:00,47.107,47.143,47.083,47.124,224400000.0
2009-01-26 07:15:00,47.124,47.127,47.029,47.034,202600000.0
2009-01-26 07:30:00,47.03,47.06,46.913,46.913,251000000.0
2009-01-26 07:45:00,46.91,46.91,46.786,46.88,248800000.0
2009-01-26 08:00:00,46.887,46.915,46.722,46.744,212200000.0
2009-01-26 08:15:00,46.747,46.836,46.711,46.796,189600000.0
2009-01-26 08:30:00,46.804,46.894,46.71,46.781,290400000.0
2009-01-26 08:45:00,46.775,46.803,46.606,46.666,345000000.0
2009-01-26 09:00:00,46.662,46.693,46.542,46.641,343200000.0
2009-01-26 09:15:00,46.624,46.643,46.535,46.557,740800000.0
2009-01-26 09:30:00,46.545,46.578,46.477,46.557,531600000.0
2009-01-26 09:45:00,46.535,46.535,46.201,46.249,437800000.0
2009-01-26 10:00:00,46.263,46.722,46.253,46.72,612200000.0
2009-01-26 10:15:00,46.723,46.765,46.646,46.684,552000000.0
2009-01-26 10:30:00,46.679,46.761,46.611,46.744,396800000.0
2009-01-26 10:45:00,46.763,46.88,46.727,46.766,627400000.0
2009-01-26 11:00:00,46.755,46.763,46.563,46.634,572600000.0
2009-01-26 11:15:00,46.645,46.671,46.583,46.583,593600000.0
2009-01-26 11:30:00,46.587,46.649,46.582,46.616,442200000.0
2009-01-26 11:45:00,46.611,46.612,46.447,46.46,601200000.0
2009-01-26 12:00:00,46.471,46.581,46.412,46.581,386400000.0
2009-01-26 12:15:00,46.574,46.864,46.573,46.766,608600000.0
2009-01-26 12:30:00,46.863,47.066,46.787,46.871,458200000.0
2009-01-26 12:45:00,46.875,47.041,46.847,47.021,360000000.0
2009-01-26 13:00:00,47.026,47.032,46.786,46.87,260600000.0
2009-01-26 13:15:00,46.86,46.87,46.809,46.824,367800000.0
2009-01-26 13:30:00,46.834,46.94,46.834,46.938,326200000.0
2009-01-26 13:45:00,46.942,47.08,46.897,47.077,364200000.0
2009-01-26 14:00:00,47.073,47.2,47.046,47.188,283200000.0
2009-01-26 14:15:00,47.193,47.222,47.109,47.129,312400000.0
2009-01-26 14:30:00,47.103,47.118,46.994,47.079,200800000.0
2009-01-26 14:45:00,47.071,47.164,47.071,47.104,205400000.0
2009-01-26 15:00:00,47.122,47.182,46.928,46.974,199200000.0
2009-01-26 15:15:00,46.976,47.008,46.841,46.921,211600000.0
2009-01-26 15:30:00,46.92,47.156,46.899,47.153,208800000.0
2009-01-26 15:45:00,47.147,47.313,47.127,47.308,192600000.0
2009-01-26 16:00:00,47.308,47.499,47.272,47.496,201800000.0
2009-01-26 16:15:00,47.481,47.504,47.358,47.498,187200000.0
2009-01-26 16:30:00,47.499,47.55,47.316,47.492,194400000.0
2009-01-26 16:45:00,47.475,47.475,47.349,47.448,209600000.0
2009-01-26 17:00:00,47.475,47.694,47.421,47.424,198200000.0
2009-01-26 17:15:00,47.42,47.521,47.332,47.412,187200000.0
2009-01-26 17:30:00,47.442,47.553,47.197,47.197,179200000.0
2009-01-26 17:45:00,47.206,47.433,47.206,47.433,185000000.0
2009-01-26 18:00:00,47.422,47.511,47.227,47.294,211200000.0
2009-01-26 18:15:00,47.28,47.31,47.186,47.272,192600000.0
2009-01-26 18:30:00,47.28,47.305,47.209,47.266,192800000.0
2009-01-26 18:45:00,47.28,47.283,47.174,47.275,195400000.0
2009-01-26 19:00:00,47.283,47.388,47.26,47.326,207200000.0
2009-01-26 19:15:00,47.341,47.382,47.179,47.252,214000000.0
2009-01-26 19:30:00,47.272,47.303,47.095,47.133,199200000.0
2009-01-26 19:45:00,47.131,47.187,46.957,46.972,195600000.0
2009-01-26 20:00:00,46.97,47.076,46.809,46.928,199200000.0
2009-01-26 20:15:00,46.879,46.975,46.863,46.93,191400000.0
2009-01-26 20:30:00,46.931,46.954,46.869,46.915,211600000.0
2009-01-26 20:45:00,46.926,46.96,46.763,46.861,187200000.0
2009-01-26 21:00:00,46.865,46.897,46.534,46.543,201200000.0
2009-01-26 21:15:00,46.54,46.612,46.493,46.551,189200000.0
2009-01-26 21:30:00,46.553,46.57,46.522,46.541,193800000.0
2009-01-26 21:45:00,46.55,46.613,46.477,46.598,204600000.0
2009-01-26 22:00:00,46.632,46.957,46.548,46.818,201400000.0
2009-01-26 22:15:00,46.817,47.078,46.782,47.046,195200000.0
2009-01-26 22:30:00,47.013,47.016,46.767,46.789,200000000.0
2009-01-26 22:45:00,46.838,46.86,46.783,46.801,184000000.0
2009-01-26 23:00:00,46.79,46.897,46.703,46.89,201400000.0
2009-01-26 23:15:00,46.885,46.893,46.712,46.816,198400000.0
2009-01-26 23:30:00,46.816,46.834,46.75,46.788,199800000.0
2009-01-26 23:45:00,46.781,46.885,46.781,46.856,199200000.0
2009-01-27 00:00:00,46.871,46.925,46.74,46.777,187000000.0
2009-01-27 00:15:00,46.777,47.021,46.758,47.021,194000000.0
2009-01-27 00:30:00,47.04,47.209,46.955,47.202,190800000.0
2009-01-27 00:45:00,47.189,47.201,47.046,47.069,204800000.0
2009-01-27 01:00:00,47.096,47.104,46.861,46.958,178600000.0
2009-01-27 01:15:00,46.959,47.006,46.911,46.995,194400000.0
2009-01-27 01:30:00,46.998,47.241,46.983,47.241,193200000.0
2009-01-27 01:45:00,47.211,47.228,47.15,47.152,209400000.0
2009-01-27 02:00:00,47.154,47.204,47.057,47.141,213800000.0
2009-01-27 02:15:00,47.141,47.265,47.103,47.263,210000000.0
2009-01-27 02:30:00,47.264,47.27,47.233,47.249,219000000.0
2009-01-27 02:45:00,47.247,47.254,46.996,47.03,205600000.0
2009-01-27 03:00:00,47.017,47.042,46.873,46.902,200800000.0
2009-01-27 03:15:00,46.908,46.968,46.862,46.926,217400000.0
2009-01-27 03:30:00,46.933,46.952,46.837,46.84,242000000.0
2009-01-27 03:45:00,46.845,46.938,46.83,46.932,194000000.0
2009-01-27 04:00:00,46.904,47.016,46.81,47.014,185800000.0
2009-01-27 04:15:00,47.01,47.067,46.95,47.067,223200000.0
2009-01-27 04:30:00,47.051,47.101,46.948,47.094,190800000.0
2009-01-27 04:45:00,47.079,47.373,47.061,47.373,218000000.0
2009-01-27 05:00:00,47.353,47.424,47.285,47.373,190000000.0
2009-01-27 05:15:00,47.357,47.368,47.261,47.332,246200000.0
2009-01-27 05:30:00,47.338,47.478,47.338,47.376,202000000.0
2009-01-27 05:45:00,47.382,47.428,47.255,47.271,215200000.0
2009-01-27 06:00:00,47.239,47.361,47.213,47.285,221800000.0
2009-01-27 06:15:00,47.267,47.309,47.144,47.266,184000000.0
2009-01-27 06:30:00,47.268,47.285,47.154,47.167,235000000.0
2009-01-27 06:45:00,47.159,47.171,47.027,47.151,194600000.0
2009-01-27 07:00:00,47.137,47.268,47.126,47.24,223400000.0
2009-01-27 07:15:00,47.232,47.269,47.216,47.229,203800000.0
2009-01-27 07:30:00,47.226,47.432,47.142,47.394,246200000.0
2009-01-27 07:45:00,47.389,47.436,47.334,47.417,248400000.0
2009-01-27 08:00:00,47.416,47.478,47.411,47.426,212200000.0
2009-01-27 08:15:00,47.422,47.431,47.284,47.373,191200000.0
2009-01-27 08:30:00,47.379,47.416,47.234,47.323,288200000.0
2009-01-27 08:45:00,47.334,47.392,47.27,47.324,342800000.0
2009-01-27 09:00:00,47.343,47.532,47.325,47.463,342200000.0
2009-01-27 09:15:00,47.469,47.778,47.469,47.681,740200000.0
2009-01-27 09:30:00,47.677,47.914,47.677,47.882,531400000.0
2009-01-27 09:45:00,47.916,47.941,47.676,47.824,433000000.0
2009-01-27 10:00:00,47.831,47.873,47.732,47.738,612400000.0
2009-01-27 10:15:00,47.728,47.788,47.624,47.71,551600000.0
2009-01-27 10:30:00,47.728,47.754,47.59,47.59,394600000.0
2009-01-27 10:45:00,47.582,47.582,47.452,47.518,624200000.0
2009-01-27 11:00:00,47.515,47.628,47.471,47.491,572600000.0
2009-01-27 11:15:00,47.494,47.772,47.401,47.772,594600000.0
2009-01-27 11:30:00,47.798,47.823,47.617,47.617,441200000.0
2009-01-27 11:45:00,47.602,47.602,47.409,47.41,603200000.0
2009-01-27 12:00:00,47.413,47.433,47.327,47.393,384400000.0
2009-01-27 12:15:00,47.387,47.401,47.231,47.237,607800000.0
2009-01-27 12:30:00,47.312,47.316,47.069,47.069,460000000.0
2009-01-27 12:45:00,47.075,47.314,47.072,47.314,358000000.0
2009-01-27 13:00:00,47.325,47.385,47.258,47.289,261200000.0
2009-01-27 13:15:00,47.254,47.292,46.922,46.937,367400000.0
2009-01-27 13:30:00,46.921,47.066,46.854,47.011,326200000.0
2009-01-27 13:45:00,47.004,47.07,46.949,47.048,364800000.0
2009-01-27 14:00:00,47.032,47.051,46.993,47.026,284000000.0
2009-01-27 14:15:00,47.023,47.051,46.919,47.029,313600000.0
2009-01-27 14:30:00,47.051,47.081,46.947,47.005,200400000.0
2009-01-27 14:45:00,46.983,47.138,46.983,47.093,206400000.0
2009-01-27 15:00:00,47.097,47.278,47.085,47.155,197600000.0
2009-01-27 15:15:00,47.165,47.169,47.044,47.13,210600000.0
2009-01-27 15:30:00,47.145,47.2,47.113,47.2,210000000.0
2009-01-27 15:45:00,47.198,47.267,47.145,47.245,191800000.0
2009-01-27 16:00:00,47.247,47.306,47.182,47.274,201600000.0
2009-01-27 16:15:00,47.259,47.28,47.08,47.118,185400000.0
2009-01-27 16:30:00,47.113,47.195,47.049,47.175,193800000.0
2009-01-27 16:45:00,47.213,47.219,47.046,47.072,208400000.0
2009-01-27 17:00:00,47.024,47.024,46.506,46.677,198600000.0
2009-01-27 17:15:00,46.659,46.694,46.452,46.589,187800000.0
2009-01-27 17:30:00,46.642,46.789,46.551,46.786,178400000.0
2009-01-27 17:45:00,46.788,46.949,46.691,46.916,185800000.0
2009-01-27 18:00:00,46.906,47.035,46.763,46.945,212200000.0
2009-01-27 18:15:00,46.95,47.03,46.872,46.95,191800000.0
2009-01-27 18:30:00,46.982,47.02,46.933,46.975,192200000.0
2009-01-27 18:45:00,46.983,47.075,46.933,46.951,195000000.0
2009-01-27 19:00:00,46.969,47.009,46.949,46.952,206400000.0
2009-01-27 19:15:00,46.929,47.167,46.914,47.167,213800000.0
2009-01-27 19:30:00,47.165,47.17,47.004,47.105,198800000.0
2009-01-27 19:45:00,47.079,47.079,46.946,47.031,195000000.0
2009-01-27 20:00:00,47.037,47.053,46.909,46.927,204000000.0
2009-01-27 20:15:00,46.93,47.062,46.923,46.967,192000000.0
2009-01-27 20:30:00,46.972,47.059,46.946,47.039,210400000.0
2009-01-27 20:45:00,47.048,47.048,46.828,46.909,187200000.0
2009-01-27 21:00:00,46.891,46.95,46.81,46.923,203000000.0
2009-01-27 21:15:00,46.905,46.964,46.877,46.945,190200000.0
2009-01-27 21:30:00,46.939,47.04,46.892,46.988,202800000.0
2009-01-27 21:45:00,46.994,47.1,46.968,47.078,206400000.0
2009-01-27 22:00:00,47.086,47.16,46.975,47.136,201600000.0
2009-01-27 22:15:00,47.14,47.351,47.121,47.325,194600000.0
2009-01-27 22:30:00,47.312,47.312,47.111,47.164,200400000.0
2009-01-27 22:45:00,47.167,47.204,47.145,47.168,184400000.0
2009-01-27 23:00:00,47.158,47.197,47.081,47.095,208400000.0
2009-01-27 23:15:00,47.095,47.115,46.891,46.903,198400000.0
2009-01-27 23:30:00,46.914,47.17,46.91,46.969,205800000.0
2009-01-27 23:45:00,46.976,47.092,46.963,46.963,198600000.0
2009-01-28 00:00:00,46.961,47.16,46.948,47.02,184800000.0
2009-01-28 00:15:00,47.022,47.158,47.02,47.158,193600000.0
2009-01-28 00:30:00,47.159,47.202,47.062,47.062,190200000.0
2009-01-28 00:45:00,47.049,47.127,46.98,47.021,205200000.0
2009-01-28 01:00:00,47.009,47.245,46.898,47.195,178800000.0
2009-01-28 01:15:00,47.186,47.236,47.145,47.145,195400000.0
2009-01-28 01:30:00,47.166,47.289,47.152,47.228,191400000.0
2009-01-28 01:45:00,47.231,47.238,47.147,47.164,210000000.0
2009-01-28 02:00:00,47.163,47.268,47.143,47.256,214600000.0
2009-01-28 02:15:00,47.248,47.332,47.169,47.248,217200000.0
2009-01-28 02:30:00,47.245,47.288,47.073,47.094,220800000.0
2009-01-28 02:45:00,47.091,47.096,46.926,46.96,202600000.0
2009-01-28 03:00:00,46.969,46.969,46.799,46.876,201600000.0
2009-01-28 03:15:00,46.896,46.996,46.886,46.966,217600000.0
2009-01-28 03:30:00,46.977,47.002,46.937,46.993,239200000.0
2009-01-28 03:45:00,46.991,47.162,46.989,47.12,193000000.0
2009-01-28 04:00:00,47.116,47.188,46.998,46.998,185600000.0
2009-01-28 04:15:00,47.006,47.174,47.006,47.174,221800000.0
2009-01-28 04:30:00,47.167,47.265,47.073,47.113,189800000.0
2009-01-28 04:45:00,47.082,47.207,47.043,47.2,218600000.0
2009-01-28 05:00:00,47.18,47.18,47.06,47.062,200000000.0
2009-01-28 05:15:00,47.063,47.174,47.063,47.152,248800000.0
2009-01-28 05:30:00,47.159,47.321,47.144,47.228,202000000.0
2009-01-28 05:45:00,47.212,47.266,47.179,47.192,214600000.0
2009-01-28 06:00:00,47.188,47.227,47.137,47.165,213000000.0
2009-01-28 06:15:00,47.157,47.233,47.05,47.208,184000000.0
2009-01-28 06:30:00,47.208,47.354,47.208,47.268,235000000.0
2009-01-28 06:45:00,47.274,47.289,47.187,47.28,195600000.0
2009-01-28 07:00:00,47.277,47.277,47.164,47.233,223600000.0
2009-01-28 07:15:00,47.227,47.257,47.155,47.251,203000000.0
2009-01-28 07:30:00,47.247,47.297,47.164,47.266,247200000.0
2009-01-28 07:45:00,47.257,47.288,47.192,47.281,247600000.0
2009-01-28 08:00:00,47.273,47.31,47.231,47.263,212800000.0
2009-01-28 08:15:00,47.256,47.265,47.21,47.256,189800000.0
2009-01-28 08:30:00,47.271,47.326,47.251,47.284,292000000.0
2009-01-28 08:45:00,47.271,47.336,47.252,47.334,351200000.0
2009-01-28 09:00:00,47.339,47.441,47.144,47.158,342000000.0
2009-01-28 09:15:00,47.161,47.172,46.87,47.064,740400000.0
2009-01-28 09:30:00,47.081,47.085,46.915,47.073,531600000.0
2009-01-28 09:45:00,47.075,47.205,47.057,47.161,437200000.0
2009-01-28 10:00:00,47.17,47.324,47.102,47.102,612200000.0
2009-01-28 10:15:00,47.105,47.152,46.986,47.041,551000000.0
2009-01-28 10:30:00,47.015,47.193,47.015,47.092,393400000.0
2009-01-28 10:45:00,47.091,47.175,47.071,47.078,627000000.0
2009-01-28 11:00:00,47.091,47.191,47.064,47.092,571800000.0
2009-01-28 11:15:00,47.051,47.068,46.957,46.969,594200000.0
2009-01-28 11:30:00,46.966,47.096,46.958,47.055,442400000.0
2009-01-28 11:45:00,47.052,47.138,47.03,47.124,601600000.0
2009-01-28 12:00:00,47.141,47.196,47.055,47.073,385400000.0
2009-01-28 12:15:00,47.074,47.109,46.767,46.811,611400000.0
2009-01-28 12:30:00,46.914,46.962,46.829,46.937,459000000.0
2009-01-28 12:45:00,46.942,47.034,46.892,47.018,359000000.0
2009-01-28 13:00:00,47.006,47.122,46.995,47.112,260800000.0
2009-01-28 13:15:00,47.103,47.115,47.059,47.079,368200000.0
2009-01-28 13:30:00,47.086,47.267,47.074,47.267,327400000.0
2009-01-28 13:45:00,47.273,47.352,47.26,47.327,365000000.0
2009-01-28 14:00:00,47.327,47.35,47.238,47.245,282000000.0
2009-01-28 14:15:00,47.234,47.268,47.19,47.19,312800000.0
2009-01-28 14:30:00,47.197,47.285,47.132,47.254,203600000.0
2009-01-28 14:45:00,47.244,47.472,47.244,47.393,206400000.0
2009-01-28 15:00:00,47.39,47.414,47.313,47.34,197200000.0
2009-01-28 15:15:00,47.34,47.522,47.325,47.479,212000000.0
2009-01-28 15:30:00,47.491,47.606,47.477,47.578,208400000.0
2009-01-28 15:45:00,47.566,47.572,47.476,47.525,190800000.0
2009-01-28 16:00:00,47.497,47.541,47.45,47.487,200200000.0
2009-01-28 16:15:00,47.511,47.516,47.368,47.456,187600000.0
2009-01-28 16:30:00,47.454,47.608,47.45,47.469,193400000.0
2009-01-28 16:45:00,47.475,47.5,47.375,47.384,210000000.0
2009-01-28 17:00:00,47.389,47.58,47.312,47.573,198800000.0
2009-01-28 17:15:00,47.576,47.743,47.576,47.728,185400000.0
2009-01-28 17:30:00,47.748,47.984,47.748,47.955,178600000.0
2009-01-28 17:45:00,47.975,48.019,47.868,47.92,185600000.0
2009-01-28 18:00:00,47.915,47.924,47.753,47.873,211200000.0
2009-01-28 18:15:00,47.853,47.955,47.82,47.94,200000000.0
2009-01-28 18:30:00,47.939,47.939,47.807,47.914,192000000.0
2009-01-28 18:45:00,47.933,48.007,47.908,47.993,194000000.0
2009-01-28 19:00:00,48.004,48.026,47.895,47.92,205800000.0
2009-01-28 19:15:00,47.937,48.006,47.937,48.002,214000000.0
2009-01-28 19:30:00,48.004,48.038,47.969,47.983,206000000.0
2009-01-28 19:45:00,47.985,48.008,47.948,47.964,195000000.0
2009-01-28 20:00:00,47.955,47.955,47.868,47.946,202400000.0
2009-01-28 20:15:00,47.94,47.952,47.89,47.908,190200000.0
2009-01-28 20:30:00,47.93,48.03,47.93,48.022,211600000.0
2009-01-28 20:45:00,48.035,48.211,48.035,48.142,188400000.0
2009-01-28 21:00:00,48.175,48.326,48.159,48.187,203600000.0
2009-01-28 21:15:00,48.176,48.498,48.072,48.084,190200000.0
2009-01-28 21:30:00,48.084,48.084,47.782,47.876,193000000.0
2009-01-28 21:45:00,47.85,48.002,47.804,47.932,204600000.0
2009-01-28 22:00:00,47.815,47.815,47.086,47.086,201400000.0
2009-01-28 22:15:00,47.091,47.168,46.817,46.824,199400000.0
2009-01-28 22:30:00,46.796,47.176,46.777,47.166,199800000.0
2009-01-28 22:45:00,47.178,47.22,47.119,47.162,184200000.0
2009-01-28 23:00:00,47.168,47.349,47.168,47.349,202400000.0
2009-01-28 23:15:00,47.349,47.352,47.224,47.289,198400000.0
2009-01-28 23:30:00,47.291,47.442,47.291,47.372,199000000.0
2009-01-28 23:45:00,47.346,47.354,47.26,47.305,199400000.0
2009-01-29 00:00:00,47.287,47.365,47.231,47.364,187000000.0
2009-01-29 00:15:00,47.371,47.402,47.246,47.393,193000000.0
2009-01-29 00:30:00,47.367,47.405,47.289,47.387,190400000.0
2009-01-29 00:45:00,47.387,47.45,47.35,47.433,204200000.0
2009-01-29 01:00:00,47.409,47.488,47.332,47.48,180800000.0
2009-01-29 01:15:00,47.483,47.498,47.329,47.334,195600000.0
2009-01-29 01:30:00,47.298,47.312,47.017,47.159,190800000.0
2009-01-29 01:45:00,47.145,47.237,46.92,46.93,209200000.0
2009-01-29 02:00:00,47.225,47.236,47.144,47.231,214200000.0
2009-01-29 02:15:00,47.218,47.31,47.211,47.301,200000000.0
2009-01-29 02:30:00,47.306,47.327,47.003,47.008,220200000.0
2009-01-29 02:45:00,46.996,47.071,46.931,46.944,196800000.0
2009-01-29 03:00:00,46.943,47.065,46.942,46.949,202200000.0
2009-01-29 03:15:00,46.965,46.992,46.939,46.96,217600000.0
2009-01-29 03:30:00,46.958,47.071,46.957,47.054,238400000.0
2009-01-29 03:45:00,47.063,47.161,47.053,47.13,194400000.0
2009-01-29 04:00:00,47.134,47.134,46.905,46.96,186400000.0
2009-01-29 04:15:00,46.961,46.962,46.769,46.769,222200000.0
2009-01-29 04:30:00,46.766,46.85,46.766,46.798,189800000.0
2009-01-29 04:45:00,46.796,46.959,46.796,46.885,219400000.0
2009-01-29 05:00:00,46.879,46.983,46.876,46.963,191200000.0
2009-01-29 05:15:00,46.966,47.008,46.943,46.974,246800000.0
2009-01-29 05:30:00,46.968,46.986,46.913,46.959,201000000.0
2009-01-29 05:45:00,46.962,46.997,46.762,46.774,215400000.0
2009-01-29 06:00:00,46.753,46.799,46.387,46.529,212200000.0
2009-01-29 06:15:00,46.487,46.607,46.465,46.583,184400000.0
2009-01-29 06:30:00,46.589,46.596,46.464,46.501,245000000.0
2009-01-29 06:45:00,46.497,46.616,46.468,46.468,194000000.0
2009-01-29 07:00:00,46.453,46.536,46.425,46.455,224400000.0
2009-01-29 07:15:00,46.473,46.527,46.457,46.527,204000000.0
2009-01-29 07:30:00,46.532,46.54,46.39,46.41,246400000.0
2009-01-29 07:45:00,46.412,46.459,46.347,46.386,262000000.0
2009-01-29 08:00:00,46.392,46.392,46.28,46.305,213000000.0
2009-01-29 08:15:00,46.303,46.41,46.303,46.369,190400000.0
2009-01-29 08:30:00,46.384,46.48,46.366,46.411,290400000.0
2009-01-29 08:45:00,46.417,46.449,46.256,46.256,348000000.0
2009-01-29 09:00:00,46.255,46.325,46.099,46.173,342600000.0
2009-01-29 09:15:00,46.176,46.309,46.175,46.264,739400000.0
2009-01-29 09:30:00,46.26,46.435,46.258,46.426,531200000.0
2009-01-29 09:45:00,46.406,46.493,46.38,46.492,434600000.0
2009-01-29 10:00:00,46.482,46.568,46.254,46.254,614600000.0
2009-01-29 10:15:00,46.238,46.397,46.224,46.379,549800000.0
2009-01-29 10:30:00,46.387,46.423,46.378,46.393,395800000.0
2009-01-29 10:45:00,46.379,46.391,46.258,46.338,626400000.0
2009-01-29 11:00:00,46.346,46.419,46.251,46.253,573200000.0
2009-01-29 11:15:00,46.273,46.319,46.225,46.261,595400000.0
2009-01-29 11:30:00,46.266,46.308,46.153,46.29,442800000.0
2009-01-29 11:45:00,46.278,46.315,46.232,46.277,600000000.0
2009-01-29 12:00:00,46.284,46.432,46.257,46.295,386000000.0
2009-01-29 12:15:00,46.263,46.392,46.232,46.281,609000000.0
2009-01-29 12:30:00,46.349,46.389,46.246,46.328,458400000.0
2009-01-29 12:45:00,46.322,46.449,46.312,46.376,358800000.0
2009-01-29 13:00:00,46.405,46.501,46.404,46.485,260600000.0
2009-01-29 13:15:00,46.508,46.634,46.479,46.57,368600000.0
2009-01-29 13:30:00,46.572,46.621,46.503,46.614,326400000.0
2009-01-29 13:45:00,46.619,46.719,46.619,46.719,371000000.0
2009-01-29 14:00:00,46.693,46.762,46.607,46.625,282000000.0
2009-01-29 14:15:00,46.646,46.705,46.569,46.678,312000000.0
2009-01-29 14:30:00,46.71,46.759,46.578,46.68,199800000.0
2009-01-29 14:45:00,46.657,46.736,46.589,46.712,206200000.0
2009-01-29 15:00:00,46.7,46.708,46.639,46.647,196000000.0
2009-01-29 15:15:00,46.645,46.667,46.563,46.625,212800000.0
2009-01-29 15:30:00,46.572,46.756,46.493,46.747,209400000.0
2009-01-29 15:45:00,46.766,46.798,46.694,46.716,192400000.0
2009-01-29 16:00:00,46.714,46.821,46.621,46.73,201000000.0
2009-01-29 16:15:00,46.735,46.735,46.66,46.732,194000000.0
2009-01-29 16:30:00,46.724,46.724,46.564,46.577,196200000.0
2009-01-29 16:45:00,46.584,46.675,46.52,46.562,209000000.0
2009-01-29 17:00:00,46.53,46.534,46.335,46.519,198200000.0
2009-01-29 17:15:00,46.531,46.58,46.313,46.563,186600000.0
2009-01-29 17:30:00,46.555,46.568,46.476,46.546,188400000.0
2009-01-29 17:45:00,46.569,46.61,46.504,46.581,185600000.0
2009-01-29 18:00:00,46.544,46.581,46.418,46.54,211200000.0
2009-01-29 18:15:00,46.551,46.551,46.331,46.331,192400000.0
2009-01-29 18:30:00,46.303,46.441,46.285,46.389,192400000.0
2009-01-29 18:45:00,46.369,46.369,46.204,46.267,195400000.0
2009-01-29 19:00:00,46.258,46.31,46.169,46.277,206800000.0
2009-01-29 19:15:00,46.293,46.354,46.29,46.343,213600000.0
2009-01-29 19:30:00,46.346,46.379,46.287,46.33,198200000.0
2009-01-29 19:45:00,46.326,46.359,46.142,46.176,195800000.0
2009-01-29 20:00:00,46.173,46.319,46.141,46.225,198200000.0
2009-01-29 20:15:00,46.229,46.314,46.209,46.249,191400000.0
2009-01-29 20:30:00,46.266,46.295,46.221,46.26,211000000.0
2009-01-29 20:45:00,46.249,46.249,45.992,46.143,187800000.0
2009-01-29 21:00:00,46.138,46.167,46.054,46.149,203200000.0
2009-01-29 21:15:00,46.152,46.194,46.095,46.123,188800000.0
2009-01-29 21:30:00,46.117,46.254,46.108,46.241,194800000.0
2009-01-29 21:45:00,46.249,46.249,46.106,46.123,206000000.0
2009-01-29 22:00:00,46.119,46.195,46.083,46.127,201600000.0
2009-01-29 22:15:00,46.125,46.155,46.087,46.147,194000000.0
2009-01-29 22:30:00,46.151,46.151,46.013,46.053,200000000.0
2009-01-29 22:45:00,46.053,46.115,46.037,46.091,183400000.0
2009-01-29 23:00:00,46.091,46.125,46.075,46.116,202400000.0
2009-01-29 23:15:00,46.126,46.162,46.058,46.132,198800000.0
2009-01-29 23:30:00,46.159,46.206,46.117,46.153,200600000.0
2009-01-29 23:45:00,46.127,46.261,46.12,46.204,198200000.0
2009-01-30 00:00:00,46.232,46.246,46.158,46.223,187600000.0
2009-01-30 00:15:00,46.228,46.285,46.168,46.215,194000000.0
2009-01-30 00:30:00,46.212,46.214,46.099,46.201,190200000.0
2009-01-30 00:45:00,46.198,46.298,46.165,46.165,204800000.0
2009-01-30 01:00:00,46.178,46.221,46.05,46.118,179200000.0
2009-01-30 01:15:00,46.127,46.142,46.039,46.11,194200000.0
2009-01-30 01:30:00,46.122,46.132,45.907,46.043,192200000.0
2009-01-30 01:45:00,46.048,46.143,46.046,46.071,210000000.0
2009-01-30 02:00:00,46.094,46.122,46.033,46.089,213800000.0
2009-01-30 02:15:00,46.06,46.06,45.67,45.698,200400000.0
2009-01-30 02:30:00,45.681,45.889,45.633,45.887,221000000.0
2009-01-30 02:45:00,45.883,45.883,45.641,45.651,197200000.0
2009-01-30 03:00:00,45.653,45.667,45.455,45.564,202000000.0
2009-01-30 03:15:00,45.581,45.599,45.44,45.461,217000000.0
2009-01-30 03:30:00,45.457,45.54,45.455,45.52,238200000.0
2009-01-30 03:45:00,45.545,45.702,45.545,45.631,194000000.0
2009-01-30 04:00:00,45.625,45.63,45.505,45.601,185800000.0
2009-01-30 04:15:00,45.61,45.646,45.559,45.626,222400000.0
2009-01-30 04:30:00,45.629,45.643,45.554,45.625,190400000.0
2009-01-30 04:45:00,45.628,45.716,45.592,45.715,218600000.0
2009-01-30 05:00:00,45.71,45.713,45.63,45.66,190200000.0
2009-01-30 05:15:00,45.646,45.703,45.64,45.671,245800000.0
2009-01-30 05:30:00,45.663,45.682,45.447,45.461,203600000.0
2009-01-30 05:45:00,45.453,45.514,45.383,45.427,215000000.0
2009-01-30 06:00:00,45.421,45.5,45.348,45.477,220800000.0
2009-01-30 06:15:00,45.458,45.601,45.458,45.562,183400000.0
2009-01-30 06:30:00,45.566,45.707,45.566,45.604,235600000.0
2009-01-30 06:45:00,45.597,45.621,45.484,45.532,195200000.0
2009-01-30 07:00:00,45.54,45.578,45.511,45.569,224400000.0
2009-01-30 07:15:00,45.569,45.695,45.569,45.695,203000000.0
2009-01-30 07:30:00,45.705,45.761,45.626,45.689,247600000.0
2009-01-30 07:45:00,45.674,45.766,45.616,45.761,248600000.0
2009-01-30 08:00:00,45.752,45.863,45.733,45.757,212800000.0
2009-01-30 08:15:00,45.747,45.821,45.722,45.795,191200000.0
2009-01-30 08:30:00,45.801,45.873,45.765,45.788,290200000.0
2009-01-30 08:45:00,45.799,45.838,45.741,45.805,342200000.0
2009-01-30 09:00:00,45.804,45.81,45.649,45.741,342200000.0
2009-01-30 09:15:00,45.754,45.794,45.721,45.738,742200000.0
2009-01-30 09:30:00,45.734,45.857,45.68,45.774,532800000.0
2009-01-30 09:45:00,45.764,45.798,45.69,45.794,434200000.0
2009-01-30 10:00:00,45.789,45.923,45.77,45.88,611600000.0
2009-01-30 10:15:00,45.898,45.898,45.572,45.635,553200000.0
2009-01-30 10:30:00,45.633,45.808,45.628,45.789,400000000.0
2009-01-30 10:45:00,45.785,45.872,45.666,45.685,626800000.0
2009-01-30 11:00:00,45.708,45.812,45.708,45.797,574600000.0
2009-01-30 11:15:00,45.807,45.838,45.765,45.814,593800000.0
2009-01-30 11:30:00,45.821,45.837,45.668,45.739,441400000.0
2009-01-30 11:45:00,45.741,45.768,45.658,45.677,603600000.0
2009-01-30 12:00:00,45.662,45.681,45.558,45.578,386000000.0
2009-01-30 12:15:00,45.569,45.79,45.569,45.657,608000000.0
2009-01-30 12:30:00,45.739,45.787,45.648,45.704,459000000.0
2009-01-30 12:45:00,45.705,45.832,45.705,45.822,358800000.0
2009-01-30 13:00:00,45.84,45.851,45.757,45.757,261600000.0
2009-01-30 13:15:00,45.737,45.739,45.672,45.719,367800000.0
2009-01-30 13:30:00,45.719,45.766,45.68,45.712,327600000.0
2009-01-30 13:45:00,45.712,45.748,45.636,45.636,363600000.0
2009-01-30 14:00:00,45.659,45.692,45.606,45.68,283000000.0
2009-01-30 14:15:00,45.681,45.781,45.621,45.721,312200000.0
2009-01-30 14:30:00,45.731,45.769,45.595,45.595,200400000.0
2009-01-30 14:45:00,45.573,45.701,45.558,45.559,206400000.0
2009-01-30 15:00:00,45.53,45.569,45.433,45.465,208000000.0
2009-01-30 15:15:00,45.477,45.539,45.323,45.378,212000000.0
2009-01-30 15:30:00,45.481,45.581,45.362,45.468,209000000.0
2009-01-30 15:45:00,45.462,45.533,45.42,45.519,191400000.0
2009-01-30 16:00:00,45.501,45.565,45.437,45.449,202200000.0
2009-01-30 16:15:00,45.45,45.617,45.443,45.597,187200000.0
2009-01-30 16:30:00,45.578,45.699,45.536,45.548,192800000.0
2009-01-30 16:45:00,45.537,45.684,45.513,45.54,210000000.0
2009-01-30 17:00:00,45.518,45.605,45.438,45.54,198800000.0
2009-01-30 17:15:00,45.534,45.592,45.459,45.569,187200000.0
2009-01-30 17:30:00,45.593,45.622,45.515,45.609,179200000.0
2009-01-30 17:45:00,45.622,45.626,45.479,45.488,185000000.0
2009-01-30 18:00:00,45.507,45.712,45.412,45.567,212000000.0
2009-01-30 18:15:00,45.536,45.537,45.237,45.278,190600000.0
2009-01-30 18:30:00,45.298,45.625,45.261,45.594,192000000.0
2009-01-30 18:45:00,45.585,45.662,45.471,45.622,195200000.0
2009-01-30 19:00:00,45.617,45.617,45.402,45.52,205000000.0
2009-01-30 19:15:00,45.522,45.578,45.486,45.513,213200000.0
2009-01-30 19:30:00,45.509,45.517,45.473,45.503,197600000.0
2009-01-30 19:45:00,45.504,45.692,45.497,45.652,195200000.0
2009-01-30 20:00:00,45.663,45.833,45.627,45.833,206200000.0
2009-01-30 20:15:00,45.832,45.832,45.623,45.681,192000000.0
2009-01-30 20:30:00,45.676,45.676,45.398,45.467,211200000.0
2009-01-30 20:45:00,45.465,45.534,45.412,45.503,187200000.0
2009-01-30 21:00:00,45.51,45.618,45.504,45.566,204000000.0
2009-01-30 21:15:00,45.576,45.728,45.556,45.684,196600000.0
2009-01-30 21:30:00,45.683,45.701,45.621,45.655,193600000.0
2009-01-30 21:45:00,45.664,45.664,45.529,45.529,204200000.0
2009-01-30 22:00:00,45.538,45.599,45.529,45.586,201000000.0
2009-01-30 22:15:00,45.591,45.599,45.563,45.59,195000000.0
2009-01-30 22:30:00,45.593,45.601,45.477,45.544,199800000.0
2009-01-30 22:45:00,45.569,45.584,45.534,45.579,184800000.0
2009-01-30 23:00:00,45.576,45.67,45.57,45.625,202000000.0
2009-01-30 23:15:00,45.634,45.678,45.556,45.625,197800000.0
2009-01-30 23:30:00,45.635,45.656,45.601,45.63,199800000.0
2009-01-30 23:45:00,45.617,45.777,45.617,45.719,198800000.0
2009-02-02 00:00:00,45.71,45.713,45.605,45.643,187400000.0
2009-02-02 00:15:00,45.59,45.696,45.57,45.656,193400000.0
2009-02-02 00:30:00,45.641,45.665,45.555,45.587,190400000.0
2009-02-02 00:45:00,45.588,45.598,45.471,45.505,205200000.0
2009-02-02 01:00:00,45.499,45.639,45.457,45.6,178400000.0
2009-02-02 01:15:00,45.585,45.627,45.538,45.553,195200000.0
2009-02-02 01:30:00,45.544,45.63,45.521,45.593,193200000.0
2009-02-02 01:45:00,45.583,45.583,45.459,45.546,210000000.0
2009-02-02 02:00:00,45.542,45.586,45.459,45.469,215000000.0
2009-02-02 02:15:00,45.496,45.534,45.47,45.522,200400000.0
2009-02-02 02:30:00,45.517,45.551,45.47,45.551,220800000.0
2009-02-02 02:45:00,45.547,45.568,45.482,45.516,196200000.0
2009-02-02 03:00:00,45.513,45.569,45.462,45.488,202000000.0
2009-02-02 03:15:00,45.489,45.508,45.402,45.413,217600000.0
2009-02-02 03:30:00,45.411,45.494,45.407,45.488,238400000.0
2009-02-02 03:45:00,45.497,45.515,45.385,45.398,194600000.0
2009-02-02 04:00:00,45.408,45.449,45.324,45.343,185600000.0
2009-02-02 04:15:00,45.356,45.356,45.28,45.291,220600000.0
2009-02-02 04:30:00,45.282,45.291,45.129,45.19,189200000.0
2009-02-02 04:45:00,45.188,45.197,45.104,45.112,218400000.0
2009-02-02 05:00:00,45.096,45.142,45.053,45.132,190400000.0
2009-02-02 05:15:00,45.129,45.199,45.115,45.167,245200000.0
2009-02-02 05:30:00,45.165,45.175,45.062,45.117,202000000.0
2009-02-02 05:45:00,45.122,45.129,45.053,45.06,214400000.0
2009-02-02 06:00:00,45.049,45.092,45.021,45.035,213200000.0
2009-02-02 06:15:00,45.04,45.081,44.976,45.037,193800000.0
2009-02-02 06:30:00,45.037,45.07,45.02,45.07,235000000.0
2009-02-02 06:45:00,45.078,45.118,44.981,45.059,196000000.0
2009-02-02 07:00:00,45.065,45.068,44.943,44.976,224000000.0
2009-02-02 07:15:00,44.975,45.096,44.973,45.096,204000000.0
2009-02-02 07:30:00,45.086,45.145,45.004,45.131,245600000.0
2009-02-02 07:45:00,45.108,45.123,45.05,45.074,254800000.0
2009-02-02 08:00:00,45.073,45.133,45.072,45.132,213400000.0
2009-02-02 08:15:00,45.127,45.144,45.08,45.127,190400000.0
2009-02-02 08:30:00,45.129,45.155,45.015,45.022,290200000.0
2009-02-02 08:45:00,45.021,45.021,44.921,44.932,345800000.0
2009-02-02 09:00:00,44.934,45.059,44.903,45.045,342200000.0
2009-02-02 09:15:00,45.018,45.049,44.98,45.039,739400000.0
2009-02-02 09:30:00,45.049,45.079,44.925,44.925,532200000.0
2009-02-02 09:45:00,44.918,44.967,44.84,44.84,434200000.0
2009-02-02 10:00:00,44.841,44.936,44.805,44.811,613200000.0
2009-02-02 10:15:00,44.806,44.956,44.747,44.902,552600000.0
2009-02-02 10:30:00,44.886,44.902,44.789,44.803,396000000.0
2009-02-02 10:45:00,44.802,44.838,44.657,44.692,627400000.0
2009-02-02 11:00:00,44.69,44.69,44.255,44.375,570200000.0
2009-02-02 11:15:00,44.369,44.371,44.225,44.318,594000000.0
2009-02-02 11:30:00,44.325,44.351,44.22,44.231,442200000.0
2009-02-02 11:45:00,44.232,44.323,44.232,44.257,601800000.0
2009-02-02 12:00:00,44.256,44.467,44.256,44.455,384400000.0
2009-02-02 12:15:00,44.445,44.49,44.207,44.277,607800000.0
2009-02-02 12:30:00,44.377,44.404,44.261,44.402,461000000.0
2009-02-02 12:45:00,44.394,44.442,44.348,44.367,359600000.0
2009-02-02 13:00:00,44.339,44.44,44.339,44.389,260400000.0
2009-02-02 13:15:00,44.38,44.478,44.378,44.455,368800000.0
2009-02-02 13:30:00,44.458,44.505,44.419,44.458,325600000.0
2009-02-02 13:45:00,44.442,44.594,44.418,44.528,363600000.0
2009-02-02 14:00:00,44.511,44.529,44.419,44.499,283000000.0
2009-02-02 14:15:00,44.501,44.516,44.414,44.5,311800000.0
2009-02-02 14:30:00,44.491,44.676,44.405,44.468,200800000.0
2009-02-02 14:45:00,44.451,44.551,44.451,44.551,206400000.0
2009-02-02 15:00:00,44.538,44.608,44.509,44.608,197200000.0
2009-02-02 15:15:00,44.584,44.59,44.432,44.477,212000000.0
2009-02-02 15:30:00,44.484,44.538,44.439,44.496,210400000.0
2009-02-02 15:45:00,44.485,44.513,44.276,44.513,193200000.0
2009-02-02 16:00:00,44.504,44.524,44.426,44.514,202000000.0
2009-02-02 16:15:00,44.506,44.591,44.476,44.551,186600000.0
2009-02-02 16:30:00,44.562,44.651,44.56,44.635,193400000.0
2009-02-02 16:45:00,44.64,44.728,44.594,44.63,208400000.0
2009-02-02 17:00:00,44.674,44.965,44.673,44.96,197800000.0
2009-02-02 17:15:00,44.986,45.294,44.986,45.147,186600000.0
2009-02-02 17:30:00,45.152,45.161,44.966,44.966,178600000.0
2009-02-02 17:45:00,44.891,45.055,44.79,45.055,185600000.0
2009-02-02 18:00:00,45.068,45.068,44.886,44.987,212000000.0
2009-02-02 18:15:00,44.975,45.047,44.917,45.019,192000000.0
2009-02-02 18:30:00,45.057,45.163,45.057,45.125,192800000.0
2009-02-02 18:45:00,45.134,45.14,45.051,45.07,194000000.0
2009-02-02 19:00:00,45.073,45.158,45.061,45.147,206400000.0
2009-02-02 19:15:00,45.148,45.193,45.083,45.116,214600000.0
2009-02-02 19:30:00,45.124,45.572,45.099,45.53,197800000.0
2009-02-02 19:45:00,45.539,45.551,45.38,45.458,195200000.0
2009-02-02 20:00:00,45.447,45.494,45.354,45.379,199200000.0
2009-02-02 20:15:00,45.37,45.37,45.165,45.256,192200000.0
2009-02-02 20:30:00,45.257,45.358,45.254,45.33,211800000.0
2009-02-02 20:45:00,45.33,45.361,45.084,45.174,186400000.0
2009-02-02 21:00:00,45.146,45.225,45.146,45.183,203800000.0
2009-02-02 21:15:00,45.195,45.255,45.161,45.186,190200000.0
2009-02-02 21:30:00,45.199,45.217,45.132,45.184,192800000.0
2009-02-02 21:45:00,45.193,45.208,45.096,45.096,205200000.0
2009-02-02 22:00:00,45.092,45.234,45.083,45.234,201400000.0
2009-02-02 22:15:00,45.243,45.297,45.231,45.259,195200000.0
2009-02-02 22:30:00,45.269,45.355,45.266,45.31,200000000.0
2009-02-02 22:45:00,45.315,45.318,45.2,45.215,184000000.0
2009-02-02 23:00:00,45.223,45.245,45.171,45.171,201000000.0
2009-02-02 23:15:00,45.18,45.192,45.086,45.131,198400000.0
2009-02-02 23:30:00,45.144,45.153,45.072,45.085,199400000.0
2009-02-02 23:45:00,45.076,45.085,45.014,45.018,198200000.0
2009-02-03 00:00:00,45.012,45.015,44.732,44.889,187600000.0
2009-02-03 00:15:00,44.891,44.931,44.854,44.897,193400000.0
2009-02-03 00:30:00,44.889,45.1,44.776,44.797,191200000.0
2009-02-03 00:45:00,44.771,44.809,44.755,44.808,204800000.0
2009-02-03 01:00:00,44.819,44.857,44.748,44.839,179200000.0
2009-02-03 01:15:00,44.841,44.851,44.772,44.823,195600000.0
2009-02-03 01:30:00,44.821,45.049,44.816,45.005,192000000.0
2009-02-03 01:45:00,45.008,45.008,44.868,44.871,209400000.0
2009-02-03 02:00:00,44.864,45.043,44.857,45.025,213800000.0
2009-02-03 02:15:00,45.018,45.116,45.014,45.101,198800000.0
2009-02-03 02:30:00,45.091,45.243,45.072,45.215,219600000.0
2009-02-03 02:45:00,45.216,45.225,45.131,45.209,197400000.0
2009-02-03 03:00:00,45.185,45.346,45.169,45.342,201600000.0
2009-02-03 03:15:00,45.346,45.423,45.3,45.39,218000000.0
2009-02-03 03:30:00,45.388,45.452,45.265,45.369,238200000.0
2009-02-03 03:45:00,45.383,45.392,45.23,45.267,195600000.0
2009-02-03 04:00:00,45.258,45.516,45.158,45.487,186000000.0
2009-02-03 04:15:00,45.48,45.799,45.48,45.776,222600000.0
2009-02-03 04:30:00,45.782,45.791,45.558,45.688,190600000.0
2009-02-03 04:45:00,45.688,45.705,45.592,45.598,219400000.0
2009-02-03 05:00:00,45.579,45.633,45.578,45.595,194000000.0
2009-02-03 05:15:00,45.589,45.638,45.539,45.539,246400000.0
2009-02-03 05:30:00,45.556,45.853,45.556,45.789,202400000.0
2009-02-03 05:45:00,45.791,45.832,45.725,45.758,214400000.0
2009-02-03 06:00:00,45.731,45.739,45.229,45.229,212200000.0
2009-02-03 06:15:00,45.227,45.403,45.227,45.39,183400000.0
2009-02-03 06:30:00,45.397,45.447,45.322,45.352,236000000.0
2009-02-03 06:45:00,45.353,45.392,45.191,45.315,194600000.0
2009-02-03 07:00:00,45.318,45.364,45.299,45.361,223800000.0
2009-02-03 07:15:00,45.341,45.422,45.223,45.242,203600000.0
2009-02-03 07:30:00,45.254,45.271,45.158,45.204,247200000.0
2009-02-03 07:45:00,45.213,45.222,45.081,45.168,249400000.0
2009-02-03 08:00:00,45.168,45.235,45.122,45.155,218000000.0
2009-02-03 08:15:00,45.134,45.235,45.128,45.223,190800000.0
2009-02-03 08:30:00,45.212,45.235,45.143,45.19,289600000.0
2009-02-03 08:45:00,45.19,45.204,45.139,45.152,342400000.0
2009-02-03 09:00:00,45.156,45.264,45.125,45.244,342200000.0
2009-02-03 09:15:00,45.247,45.406,45.236,45.367,739200000.0
2009-02-03 09:30:00,45.358,45.367,45.206,45.262,532800000.0
2009-02-03 09:45:00,45.255,45.401,45.255,45.359,435200000.0
2009-02-03 10:00:00,45.371,45.372,45.238,45.238,611600000.0
2009-02-03 10:15:00,45.22,45.22,45.071,45.078,551800000.0
2009-02-03 10:30:00,45.09,45.296,45.067,45.275,398600000.0
2009-02-03 10:45:00,45.276,45.283,45.098,45.105,626800000.0
2009-02-03 11:00:00,45.113,45.15,45.013,45.016,573200000.0
2009-02-03 11:15:00,45.019,45.019,44.844,44.856,593800000.0
2009-02-03 11:30:00,44.861,44.978,44.834,44.978,439200000.0
2009-02-03 11:45:00,44.979,45.07,44.938,45.044,603600000.0
2009-02-03 12:00:00,45.042,45.06,44.936,44.95,386400000.0
2009-02-03 12:15:00,44.943,44.993,44.856,44.867,609600000.0
2009-02-03 12:30:00,44.924,44.983,44.83,44.908,458000000.0
2009-02-03 12:45:00,44.908,44.924,44.813,44.905,359800000.0
2009-02-03 13:00:00,44.907,44.994,44.903,44.981,260200000.0
2009-02-03 13:15:00,44.981,45.057,44.978,45.025,368400000.0
2009-02-03 13:30:00,45.041,45.119,45.033,45.065,325800000.0
2009-02-03 13:45:00,45.073,45.18,45.022,45.163,364600000.0
2009-02-03 14:00:00,45.169,45.174,45.123,45.128,282400000.0
2009-02-03 14:15:00,45.129,45.196,45.094,45.149,312400000.0
2009-02-03 14:30:00,45.15,45.274,45.056,45.231,200000000.0
2009-02-03 14:45:00,45.219,45.25,45.149,45.236,206400000.0
2009-02-03 15:00:00,45.228,45.243,45.175,45.213,197200000.0
2009-02-03 15:15:00,45.2,45.272,45.127,45.212,211400000.0
2009-02-03 15:30:00,45.217,45.254,45.095,45.18,209000000.0
2009-02-03 15:45:00,45.162,45.265,45.162,45.163,192000000.0
2009-02-03 16:00:00,45.16,45.248,45.126,45.213,201800000.0
2009-02-03 16:15:00,45.239,45.365,45.168,45.282,187600000.0
2009-02-03 16:30:00,45.315,45.359,45.124,45.152,193600000.0
2009-02-03 16:45:00,45.153,45.153,44.987,45.052,207600000.0
2009-02-03 17:00:00,45.1,45.238,45.1,45.205,198000000.0
2009-02-03 17:15:00,45.168,45.197,44.849,44.96,187600000.0
2009-02-03 17:30:00,44.957,45.148,44.949,45.146,184800000.0
2009-02-03 17:45:00,45.185,45.264,45.157,45.264,185400000.0
2009-02-03 18:00:00,45.276,45.63,45.229,45.51,210600000.0
2009-02-03 18:15:00,45.508,45.788,45.504,45.788,191400000.0
2009-02-03 18:30:00,45.786,45.786,45.463,45.532,192400000.0
2009-02-03 18:45:00,45.566,45.68,45.49,45.506,194000000.0
2009-02-03 19:00:00,45.522,45.596,45.432,45.452,206400000.0
2009-02-03 19:15:00,45.471,45.557,45.369,45.435,215000000.0
2009-02-03 19:30:00,45.409,45.562,45.39,45.557,198800000.0
2009-02-03 19:45:00,45.548,45.555,45.391,45.414,195400000.0
2009-02-03 20:00:00,45.374,45.39,45.268,45.39,197200000.0
2009-02-03 20:15:00,45.404,45.551,45.404,45.494,190800000.0
2009-02-03 20:30:00,45.491,45.566,45.436,45.508,210600000.0
2009-02-03 20:45:00,45.517,45.538,45.426,45.516,187000000.0
2009-02-03 21:00:00,45.508,45.778,45.508,45.694,203000000.0
2009-02-03 21:15:00,45.719,45.836,45.713,45.746,192800000.0
2009-02-03 21:30:00,45.73,45.869,45.694,45.807,193600000.0
2009-02-03 21:45:00,45.817,45.87,45.733,45.769,204600000.0
2009-02-03 22:00:00,45.761,45.891,45.694,45.882,202000000.0
2009-02-03 22:15:00,45.89,45.918,45.829,45.867,195200000.0
2009-02-03 22:30:00,45.868,45.972,45.846,45.866,199400000.0
2009-02-03 22:45:00,45.857,45.869,45.773,45.783,185400000.0
2009-02-03 23:00:00,45.779,45.814,45.764,45.785,202400000.0
2009-02-03 23:15:00,45.789,45.914,45.777,45.901,199400000.0
2009-02-03 23:30:00,45.901,45.905,45.785,45.791,200800000.0
2009-02-03 23:45:00,45.784,45.925,45.783,45.915,198600000.0
2009-02-04 00:00:00,45.907,45.972,45.859,45.883,186600000.0
2009-02-04 00:15:00,45.885,46.038,45.884,45.995,193800000.0
2009-02-04 00:30:00,45.994,45.994,45.802,45.803,190200000.0
2009-02-04 00:45:00,45.797,45.866,45.761,45.854,204200000.0
2009-02-04 01:00:00,45.861,45.885,45.739,45.811,179000000.0
2009-02-04 01:15:00,45.806,45.851,45.768,45.843,196000000.0
2009-02-04 01:30:00,45.832,45.833,45.656,45.68,192800000.0
2009-02-04 01:45:00,45.687,45.69,45.41,45.43,209800000.0
2009-02-04 02:00:00,45.555,45.687,45.551,45.682,215200000.0
2009-02-04 02:15:00,45.659,45.691,45.608,45.674,199600000.0
2009-02-04 02:30:00,45.707,45.848,45.644,45.797,220400000.0
2009-02-04 02:45:00,45.784,45.787,45.395,45.404,197200000.0
2009-02-04 03:00:00,45.417,45.588,45.417,45.501,207800000.0
2009-02-04 03:15:00,45.525,45.597,45.482,45.482,220600000.0
2009-02-04 03:30:00,45.487,45.576,45.478,45.511,238200000.0
2009-02-04 03:45:00,45.505,45.587,45.464,45.581,192400000.0
2009-02-04 04:00:00,45.599,45.642,45.504,45.61,186000000.0
2009-02-04 04:15:00,45.644,45.756,45.586,45.724,222800000.0
2009-02-04 04:30:00,45.719,45.778,45.688,45.758,190400000.0
2009-02-04 04:45:00,45.758,45.865,45.755,45.856,219200000.0
2009-02-04 05:00:00,45.846,45.846,45.773,45.831,190600000.0
2009-02-04 05:15:00,45.828,45.833,45.744,45.773,246200000.0
2009-02-04 05:30:00,45.768,45.81,45.734,45.778,202400000.0
2009-02-04 05:45:00,45.772,45.785,45.721,45.765,214400000.0
2009-02-04 06:00:00,45.763,45.772,45.676,45.684,212200000.0
2009-02-04 06:15:00,45.685,45.706,45.568,45.704,184800000.0
2009-02-04 06:30:00,45.709,45.756,45.695,45.717,235600000.0
2009-02-04 06:45:00,45.718,45.781,45.676,45.755,195600000.0
2009-02-04 07:00:00,45.763,45.8,45.742,45.789,224000000.0
2009-02-04 07:15:00,45.783,45.848,45.774,45.837,203600000.0
2009-02-04 07:30:00,45.837,45.849,45.753,45.805,246600000.0
2009-02-04 07:45:00,45.814,45.918,45.754,45.892,247800000.0
2009-02-04 08:00:00,45.883,45.9,45.859,45.887,213200000.0
2009-02-04 08:15:00,45.894,46.074,45.894,46.058,189800000.0
2009-02-04 08:30:00,46.051,46.107,46.002,46.011,290000000.0
2009-02-04 08:45:00,46.027,46.027,45.569,45.593,341600000.0
2009-02-04 09:00:00,45.577,45.577,45.177,45.359,341000000.0
2009-02-04 09:15:00,45.353,45.363,44.869,45.047,739400000.0
2009-02-04 09:30:00,45.051,45.051,44.801,44.801,531200000.0
2009-02-04 09:45:00,44.8,44.916,44.8,44.82,436800000.0
2009-02-04 10:00:00,44.825,45.114,44.825,45.052,614800000.0
2009-02-04 10:15:00,45.048,45.195,45.006,45.186,550600000.0
2009-02-04 10:30:00,45.193,45.221,45.103,45.132,396000000.0
2009-02-04 10:45:00,45.13,45.18,45.123,45.147,628200000.0
2009-02-04 11:00:00,45.152,45.191,45.09,45.093,572600000.0
2009-02-04 11:15:00,45.091,45.147,45.083,45.101,593200000.0
2009-02-04 11:30:00,45.105,45.299,45.082,45.286,442600000.0
2009-02-04 11:45:00,45.276,45.307,45.221,45.233,599400000.0
2009-02-04 12:00:00,45.241,45.25,45.129,45.213,385000000.0
2009-02-04 12:15:00,45.193,45.361,45.172,45.21,608800000.0
2009-02-04 12:30:00,45.268,45.3,45.117,45.138,460200000.0
2009-02-04 12:45:00,45.124,45.124,44.984,45.039,361600000.0
2009-02-04 13:00:00,45.016,45.016,44.765,44.772,262400000.0
2009-02-04 13:15:00,44.768,44.838,44.74,44.767,367600000.0
2009-02-04 13:30:00,44.762,44.905,44.696,44.81,326800000.0
2009-02-04 13:45:00,44.828,45.081,44.828,45.045,363800000.0
2009-02-04 14:00:00,45.028,45.05,44.922,45.05,284000000.0
2009-02-04 14:15:00,45.07,45.09,44.981,44.989,312400000.0
2009-02-04 14:30:00,44.965,45.094,44.845,45.087,199400000.0
2009-02-04 14:45:00,45.077,45.187,45.054,45.073,205200000.0
2009-02-04 15:00:00,45.072,45.18,45.061,45.061,197200000.0
2009-02-04 15:15:00,45.06,45.268,45.051,45.248,211600000.0
2009-02-04 15:30:00,45.255,45.48,45.251,45.322,209600000.0
2009-02-04 15:45:00,45.32,45.457,45.32,45.384,192400000.0
2009-02-04 16:00:00,45.386,45.424,45.179,45.254,200400000.0
2009-02-04 16:15:00,45.234,45.257,45.169,45.197,187200000.0
2009-02-04 16:30:00,45.188,45.34,45.16,45.334,194400000.0
2009-02-04 16:45:00,45.385,45.624,45.357,45.556,208800000.0
2009-02-04 17:00:00,45.592,46.007,45.592,45.98,198400000.0
2009-02-04 17:15:00,45.985,46.067,45.814,45.907,186600000.0
2009-02-04 17:30:00,45.915,45.976,45.801,45.84,179600000.0
2009-02-04 17:45:00,45.861,45.972,45.854,45.968,185600000.0
2009-02-04 18:00:00,45.984,45.984,45.781,45.846,211000000.0
2009-02-04 18:15:00,45.811,45.965,45.725,45.821,193200000.0
2009-02-04 18:30:00,45.816,45.899,45.799,45.804,192400000.0
2009-02-04 18:45:00,45.798,45.888,45.745,45.787,194600000.0
2009-02-04 19:00:00,45.785,45.916,45.78,45.863,206200000.0
2009-02-04 19:15:00,45.869,45.903,45.72,45.783,215000000.0
2009-02-04 19:30:00,45.777,45.939,45.774,45.93,198400000.0
2009-02-04 19:45:00,45.911,45.911,45.748,45.784,195200000.0
2009-02-04 20:00:00,45.778,45.799,45.682,45.723,199200000.0
2009-02-04 20:15:00,45.735,45.82,45.683,45.787,198200000.0
2009-02-04 20:30:00,45.792,45.859,45.507,45.547,212000000.0
2009-02-04 20:45:00,45.525,45.525,45.337,45.43,187600000.0
2009-02-04 21:00:00,45.435,45.487,45.42,45.429,201400000.0
2009-02-04 21:15:00,45.438,45.488,45.283,45.31,190000000.0
2009-02-04 21:30:00,45.316,45.479,45.263,45.438,195200000.0
2009-02-04 21:45:00,45.434,45.472,45.338,45.387,204000000.0
2009-02-04 22:00:00,45.387,45.404,45.184,45.283,202000000.0
2009-02-04 22:15:00,45.296,45.301,45.229,45.28,194000000.0
2009-02-04 22:30:00,45.27,45.297,45.217,45.233,200800000.0
2009-02-04 22:45:00,45.236,45.252,45.185,45.224,183400000.0
2009-02-04 23:00:00,45.237,45.298,45.228,45.264,202000000.0
2009-02-04 23:15:00,45.264,45.276,45.163,45.216,198400000.0
2009-02-04 23:30:00,45.237,45.268,45.211,45.244,199800000.0
2009-02-04 23:45:00,45.261,45.518,45.261,45.359,197800000.0
2009-02-05 00:00:00,45.319,45.353,45.29,45.325,188000000.0
2009-02-05 00:15:00,45.328,45.587,45.31,45.587,192400000.0
2009-02-05 00:30:00,45.594,45.614,45.478,45.511,191200000.0
2009-02-05 00:45:00,45.516,45.532,45.267,45.351,205600000.0
2009-02-05 01:00:00,45.364,45.383,45.27,45.371,179600000.0
2009-02-05 01:15:00,45.369,45.469,45.363,45.413,194600000.0
2009-02-05 01:30:00,45.426,45.586,45.426,45.513,193200000.0
2009-02-05 01:45:00,45.513,45.546,45.484,45.517,208400000.0
2009-02-05 02:00:00,45.501,45.581,45.471,45.477,214400000.0
2009-02-05 02:15:00,45.476,45.489,45.399,45.434,200400000.0
2009-02-05 02:30:00,45.438,45.487,45.407,45.479,220400000.0
2009-02-05 02:45:00,45.47,45.556,45.468,45.514,196800000.0
2009-02-05 03:00:00,45.503,45.514,45.446,45.485,201000000.0
2009-02-05 03:15:00,45.497,45.551,45.477,45.523,218000000.0
2009-02-05 03:30:00,45.531,45.596,45.513,45.581,238800000.0
2009-02-05 03:45:00,45.583,45.65,45.577,45.615,193600000.0
2009-02-05 04:00:00,45.624,45.646,45.519,45.616,186400000.0
2009-02-05 04:15:00,45.63,45.638,45.566,45.573,222200000.0
2009-02-05 04:30:00,45.56,45.625,45.555,45.62,191600000.0
2009-02-05 04:45:00,45.601,45.639,45.579,45.62,220000000.0
2009-02-05 05:00:00,45.618,45.636,45.594,45.625,191400000.0
2009-02-05 05:15:00,45.608,45.62,45.534,45.551,250800000.0
2009-02-05 05:30:00,45.546,45.65,45.545,45.633,202000000.0
2009-02-05 05:45:00,45.633,45.67,45.596,45.604,213600000.0
2009-02-05 06:00:00,45.597,45.617,45.535,45.573,212600000.0
2009-02-05 06:15:00,45.578,45.664,45.519,45.639,185200000.0
2009-02-05 06:30:00,45.64,45.641,45.552,45.564,235000000.0
2009-02-05 06:45:00,45.536,45.585,45.441,45.581,195600000.0
2009-02-05 07:00:00,45.58,45.58,45.513,45.517,222800000.0
2009-02-05 07:15:00,45.511,45.518,45.281,45.373,202400000.0
2009-02-05 07:30:00,45.354,45.396,45.294,45.361,256400000.0
2009-02-05 07:45:00,45.374,45.374,45.299,45.338,248400000.0
2009-02-05 08:00:00,45.351,45.407,45.284,45.387,213200000.0
2009-02-05 08:15:00,45.382,45.445,45.302,45.311,189800000.0
2009-02-05 08:30:00,45.309,45.421,45.295,45.325,290400000.0
2009-02-05 08:45:00,45.332,45.363,45.315,45.349,342600000.0
2009-02-05 09:00:00,45.343,45.361,45.15,45.361,342600000.0
2009-02-05 09:15:00,45.346,45.596,45.276,45.5,741400000.0
2009-02-05 09:30:00,45.498,45.784,45.476,45.553,530000000.0
2009-02-05 09:45:00,45.558,45.69,45.542,45.548,436400000.0
2009-02-05 10:00:00,45.53,45.544,45.392,45.392,612200000.0
2009-02-05 10:15:00,45.414,45.56,45.355,45.538,551600000.0
2009-02-05 10:30:00,45.565,45.566,45.508,45.536,399600000.0
2009-02-05 10:45:00,45.533,45.625,45.488,45.615,626200000.0
2009-02-05 11:00:00,45.628,45.928,45.628,45.924,573400000.0
2009-02-05 11:15:00,45.908,45.938,45.765,45.851,592800000.0
2009-02-05 11:30:00,45.847,46.08,45.836,46.042,441400000.0
2009-02-05 11:45:00,46.027,46.061,45.972,45.997,602800000.0
2009-02-05 12:00:00,45.993,45.995,45.901,45.979,385400000.0
2009-02-05 12:15:00,45.976,46.15,45.969,46.016,609600000.0
2009-02-05 12:30:00,46.104,46.136,46.02,46.094,459400000.0
2009-02-05 12:45:00,46.075,46.089,45.94,46.016,360400000.0
2009-02-05 13:00:00,46.026,46.085,45.991,46.0,261200000.0
2009-02-05 13:15:00,45.991,45.997,45.926,45.946,367800000.0
2009-02-05 13:30:00,45.934,46.0,45.888,45.966,326600000.0
2009-02-05 13:45:00,45.962,46.062,45.96,46.062,366000000.0
2009-02-05 14:00:00,46.069,46.329,46.046,46.319,283600000.0
2009-02-05 14:15:00,46.316,46.366,46.161,46.202,313200000.0
2009-02-05 14:30:00,46.224,46.258,45.956,46.058,205200000.0
2009-02-05 14:45:00,46.048,46.055,45.921,45.947,207200000.0
2009-02-05 15:00:00,45.943,45.953,45.819,45.858,204200000.0
2009-02-05 15:15:00,45.878,45.978,45.835,45.939,212000000.0
2009-02-05 15:30:00,45.866,45.928,45.689,45.775,209800000.0
2009-02-05 15:45:00,45.791,45.877,45.767,45.877,192000000.0
2009-02-05 16:00:00,45.879,45.967,45.836,45.965,201400000.0
2009-02-05 16:15:00,45.952,46.035,45.921,45.975,186400000.0
2009-02-05 16:30:00,45.979,46.075,45.972,46.014,194800000.0
2009-02-05 16:45:00,46.018,46.024,45.832,45.877,210800000.0
2009-02-05 17:00:00,45.794,45.951,45.759,45.844,198800000.0
2009-02-05 17:15:00,45.83,45.919,45.76,45.905,187200000.0
2009-02-05 17:30:00,45.927,46.179,45.861,46.175,180000000.0
2009-02-05 17:45:00,46.172,46.443,46.144,46.317,185600000.0
2009-02-05 18:00:00,46.311,46.51,46.272,46.368,210000000.0
2009-02-05 18:15:00,46.362,46.626,46.262,46.551,192000000.0
2009-02-05 18:30:00,46.539,46.927,46.535,46.661,191200000.0
2009-02-05 18:45:00,46.67,46.882,46.664,46.864,195200000.0
2009-02-05 19:00:00,46.865,47.955,46.865,47.502,205800000.0
2009-02-05 19:15:00,47.478,47.585,47.41,47.41,214600000.0
2009-02-05 19:30:00,47.396,47.471,47.311,47.428,198800000.0
2009-02-05 19:45:00,47.438,47.535,47.316,47.535,195200000.0
2009-02-05 20:00:00,47.579,47.623,47.426,47.509,199200000.0
2009-02-05 20:15:00,47.468,47.468,47.164,47.28,192400000.0
2009-02-05 20:30:00,47.287,47.356,47.17,47.353,214200000.0
2009-02-05 20:45:00,47.35,47.37,47.149,47.202,188000000.0
2009-02-05 21:00:00,47.201,47.318,47.193,47.236,203600000.0
2009-02-05 21:15:00,47.239,47.345,47.201,47.345,191200000.0
2009-02-05 21:30:00,47.372,47.442,47.31,47.438,196600000.0
2009-02-05 21:45:00,47.455,47.456,47.279,47.347,204600000.0
2009-02-05 22:00:00,47.352,47.36,47.133,47.223,201000000.0
2009-02-05 22:15:00,47.238,47.295,47.168,47.22,194600000.0
2009-02-05 22:30:00,47.224,47.237,47.098,47.189,200000000.0
2009-02-05 22:45:00,47.19,47.19,47.114,47.153,184000000.0
2009-02-05 23:00:00,47.153,47.163,47.006,47.039,201600000.0
2009-02-05 23:15:00,47.035,47.047,46.875,46.889,198400000.0
2009-02-05 23:30:00,46.901,47.067,46.901,47.062,198600000.0
2009-02-05 23:45:00,47.05,47.115,46.998,47.11,198400000.0
2009-02-06 00:00:00,47.028,47.048,46.961,46.982,187600000.0
2009-02-06 00:15:00,46.988,46.998,46.896,46.991,193400000.0
2009-02-06 00:30:00,46.975,47.004,46.907,46.92,191200000.0
2009-02-06 00:45:00,46.916,46.926,46.854,46.926,204400000.0
2009-02-06 01:00:00,46.917,47.107,46.875,47.079,180400000.0
2009-02-06 01:15:00,47.085,47.094,47.019,47.063,196200000.0
2009-02-06 01:30:00,47.063,47.089,46.981,47.033,191800000.0
2009-02-06 01:45:00,47.035,47.106,46.987,46.987,209400000.0
2009-02-06 02:00:00,46.995,47.011,46.908,46.908,214600000.0
2009-02-06 02:15:00,46.898,46.91,46.705,46.74,199800000.0
2009-02-06 02:30:00,46.738,46.875,46.625,46.665,220000000.0
2009-02-06 02:45:00,46.691,46.754,46.648,46.662,205800000.0
2009-02-06 03:00:00,46.651,46.745,46.567,46.676,201600000.0
2009-02-06 03:15:00,46.677,46.747,46.656,46.669,215400000.0
2009-02-06 03:30:00,46.672,46.824,46.669,46.824,239200000.0
2009-02-06 03:45:00,46.841,46.871,46.723,46.732,194000000.0
2009-02-06 04:00:00,46.751,46.782,46.678,46.693,184200000.0
2009-02-06 04:15:00,46.693,46.693,46.633,46.643,221000000.0
2009-02-06 04:30:00,46.628,46.664,46.52,46.521,190400000.0
2009-02-06 04:45:00,46.502,46.618,46.462,46.462,217200000.0
2009-02-06 05:00:00,46.451,46.573,46.451,46.528,196200000.0
2009-02-06 05:15:00,46.528,46.655,46.517,46.654,246600000.0
2009-02-06 05:30:00,46.63,46.653,46.563,46.563,200800000.0
2009-02-06 05:45:00,46.554,46.591,46.545,46.566,214400000.0
2009-02-06 06:00:00,46.544,46.558,46.489,46.502,211400000.0
2009-02-06 06:15:00,46.52,46.586,46.467,46.567,184400000.0
2009-02-06 06:30:00,46.572,46.577,46.508,46.535,235000000.0
2009-02-06 06:45:00,46.529,46.54,46.428,46.51,195200000.0
2009-02-06 07:00:00,46.511,46.734,46.498,46.734,223400000.0
2009-02-06 07:15:00,46.731,46.781,46.693,46.697,203000000.0
2009-02-06 07:30:00,46.696,46.7,46.611,46.658,246400000.0
2009-02-06 07:45:00,46.657,46.711,46.6,46.685,247200000.0
2009-02-06 08:00:00,46.684,46.727,46.625,46.635,213200000.0
2009-02-06 08:15:00,46.614,46.644,46.606,46.633,190400000.0
2009-02-06 08:30:00,46.638,46.651,46.578,46.589,290000000.0
2009-02-06 08:45:00,46.562,46.601,46.535,46.568,342000000.0
2009-02-06 09:00:00,46.568,46.617,46.489,46.573,341200000.0
2009-02-06 09:15:00,46.567,46.697,46.557,46.665,741400000.0
2009-02-06 09:30:00,46.679,46.778,46.645,46.778,530800000.0
2009-02-06 09:45:00,46.779,47.042,46.779,47.041,434200000.0
2009-02-06 10:00:00,47.061,47.111,47.007,47.111,612200000.0
2009-02-06 10:15:00,47.148,47.418,47.148,47.306,551400000.0
2009-02-06 10:30:00,47.299,47.409,47.267,47.309,397600000.0
2009-02-06 10:45:00,47.29,47.437,47.281,47.393,627600000.0
2009-02-06 11:00:00,47.414,47.489,47.398,47.467,570200000.0
2009-02-06 11:15:00,47.468,47.566,47.468,47.483,594200000.0
2009-02-06 11:30:00,47.486,47.654,47.441,47.597,441600000.0
2009-02-06 11:45:00,47.597,47.643,47.548,47.588,601200000.0
2009-02-06 12:00:00,47.599,47.646,47.497,47.541,386000000.0
2009-02-06 12:15:00,47.535,47.69,47.532,47.558,610600000.0
2009-02-06 12:30:00,47.644,47.705,47.377,47.377,459800000.0
2009-02-06 12:45:00,47.396,47.419,47.232,47.253,360200000.0
2009-02-06 13:00:00,47.237,47.331,47.211,47.331,260000000.0
2009-02-06 13:15:00,47.329,47.421,47.325,47.369,367200000.0
2009-02-06 13:30:00,47.369,47.369,47.214,47.249,325200000.0
2009-02-06 13:45:00,47.245,47.29,47.241,47.269,365600000.0
2009-02-06 14:00:00,47.255,47.337,47.233,47.297,282400000.0
2009-02-06 14:15:00,47.303,47.334,47.252,47.269,311400000.0
2009-02-06 14:30:00,47.255,47.276,47.119,47.272,199200000.0
2009-02-06 14:45:00,47.248,47.299,47.236,47.242,208000000.0
2009-02-06 15:00:00,47.241,47.294,47.239,47.256,196800000.0
2009-02-06 15:15:00,47.25,47.454,47.243,47.378,210400000.0
2009-02-06 15:30:00,47.303,47.882,47.303,47.579,209400000.0
2009-02-06 15:45:00,47.565,47.854,47.466,47.815,192400000.0
2009-02-06 16:00:00,47.832,48.211,47.832,48.095,201000000.0
2009-02-06 16:15:00,48.103,48.116,47.896,48.0,186000000.0
2009-02-06 16:30:00,48.036,48.386,47.999,48.283,194000000.0
2009-02-06 16:45:00,48.306,48.369,48.164,48.232,210000000.0
2009-02-06 17:00:00,48.229,48.439,48.19,48.437,198800000.0
2009-02-06 17:15:00,48.426,48.426,47.99,48.147,187600000.0
2009-02-06 17:30:00,48.161,48.259,48.024,48.047,179200000.0
2009-02-06 17:45:00,48.081,48.255,48.081,48.171,185600000.0
2009-02-06 18:00:00,48.171,48.493,48.132,48.458,211600000.0
2009-02-06 18:15:00,48.457,48.636,48.359,48.432,191400000.0
2009-02-06 18:30:00,48.423,48.591,48.412,48.591,192000000.0
2009-02-06 18:45:00,48.594,48.672,48.519,48.672,194000000.0
2009-02-06 19:00:00,48.67,48.67,48.499,48.573,206400000.0
2009-02-06 19:15:00,48.569,48.746,48.511,48.695,214600000.0
2009-02-06 19:30:00,48.691,48.746,48.667,48.743,198600000.0
2009-02-06 19:45:00,48.722,49.065,48.711,49.057,195200000.0
2009-02-06 20:00:00,49.056,49.121,48.925,49.111,198200000.0
2009-02-06 20:15:00,49.095,49.263,49.089,49.238,191400000.0
2009-02-06 20:30:00,49.245,49.38,49.241,49.3,210400000.0
2009-02-06 20:45:00,49.303,49.324,49.053,49.138,186600000.0
2009-02-06 21:00:00,49.115,49.115,48.902,48.975,204000000.0
2009-02-06 21:15:00,48.981,48.981,48.799,48.824,190800000.0
2009-02-06 21:30:00,48.835,48.913,48.813,48.869,194400000.0
2009-02-06 21:45:00,48.897,49.035,48.796,49.022,205600000.0
2009-02-06 22:00:00,49.012,49.041,48.875,48.927,201000000.0
2009-02-06 22:15:00,48.943,48.977,48.863,48.869,195400000.0
2009-02-06 22:30:00,48.87,48.991,48.87,48.991,198800000.0
2009-02-06 22:45:00,48.993,49.017,48.925,48.992,184200000.0
2009-02-06 23:00:00,48.993,49.03,48.973,48.994,201600000.0
2009-02-06 23:15:00,48.994,48.999,48.805,48.9,186600000.0
2009-02-06 23:30:00,48.893,48.898,48.814,48.844,200800000.0
2009-02-06 23:45:00,48.839,48.926,48.666,48.666,198800000.0
2009-02-09 00:00:00,48.646,48.666,48.517,48.596,187200000.0
2009-02-09 00:15:00,48.602,48.652,48.516,48.627,193000000.0
2009-02-09 00:30:00,48.623,48.672,48.604,48.635,189200000.0
2009-02-09 00:45:00,48.635,48.839,48.617,48.77,205200000.0
2009-02-09 01:00:00,48.77,49.06,48.732,49.014,179200000.0
2009-02-09 01:15:00,49.004,49.064,49.004,49.059,195000000.0
2009-02-09 01:30:00,49.066,49.081,48.88,48.882,192400000.0
2009-02-09 01:45:00,48.87,48.963,48.87,48.891,210400000.0
2009-02-09 02:00:00,48.855,48.995,48.826,48.968,209800000.0
2009-02-09 02:15:00,48.97,48.98,48.701,48.741,193200000.0
2009-02-09 02:30:00,48.74,48.755,48.602,48.603,196000000.0
2009-02-09 02:45:00,48.612,48.681,48.531,48.641,178600000.0
2009-02-09 03:00:00,48.635,48.636,48.418,48.421,205600000.0
2009-02-09 03:15:00,48.439,48.44,48.232,48.233,190400000.0
2009-02-09 03:30:00,48.233,48.26,48.055,48.158,193600000.0
2009-02-09 03:45:00,48.145,48.243,48.087,48.236,187000000.0
2009-02-09 04:00:00,48.239,48.306,48.224,48.256,198200000.0
2009-02-09 04:15:00,48.273,48.324,48.067,48.067,200000000.0
2009-02-09 04:30:00,48.057,48.093,47.987,48.059,198800000.0
2009-02-09 04:45:00,48.055,48.112,47.997,48.109,202400000.0
2009-02-09 05:00:00,48.101,48.222,48.069,48.201,184800000.0
2009-02-09 05:15:00,48.196,48.334,48.181,48.274,199400000.0
2009-02-09 05:30:00,48.271,48.287,48.19,48.27,194600000.0
2009-02-09 05:45:00,48.28,48.296,48.103,48.177,201600000.0
2009-02-09 06:00:00,48.156,48.175,48.045,48.16,204600000.0
2009-02-09 06:15:00,48.138,48.166,48.117,48.119,194400000.0
2009-02-09 06:30:00,48.114,48.201,48.108,48.198,190400000.0
2009-02-09 06:45:00,48.187,48.341,48.167,48.319,203600000.0
2009-02-09 07:00:00,48.31,48.31,48.15,48.173,188000000.0
2009-02-09 07:15:00,48.176,48.22,48.145,48.145,210600000.0
2009-02-09 07:30:00,48.142,48.175,47.971,48.017,192400000.0
2009-02-09 07:45:00,48.027,48.058,47.963,48.02,197000000.0
2009-02-09 08:00:00,48.025,48.031,47.739,47.764,194600000.0
2009-02-09 08:15:00,47.76,47.819,47.641,47.804,198600000.0
2009-02-09 08:30:00,47.796,47.971,47.766,47.953,214200000.0
2009-02-09 08:45:00,47.944,48.051,47.92,48.028,206800000.0
2009-02-09 09:00:00,48.019,48.019,47.855,47.97,195200000.0
2009-02-09 09:15:00,47.966,48.214,47.913,48.194,192800000.0
2009-02-09 09:30:00,48.187,48.227,48.028,48.227,191400000.0
2009-02-09 09:45:00,48.252,48.32,48.193,48.277,211400000.0
2009-02-09 10:00:00,48.274,48.293,48.16,48.191,185600000.0
2009-02-09 10:15:00,48.192,48.41,48.177,48.377,179200000.0
2009-02-09 10:30:00,48.373,48.626,48.373,48.502,187200000.0
2009-02-09 10:45:00,48.511,48.542,48.242,48.331,198200000.0
2009-02-09 11:00:00,48.337,48.445,48.325,48.389,210400000.0
2009-02-09 11:15:00,48.38,48.539,48.379,48.525,194000000.0
2009-02-09 11:30:00,48.541,48.565,48.468,48.48,188800000.0
2009-02-09 11:45:00,48.48,48.524,48.395,48.507,201800000.0
2009-02-09 12:00:00,48.512,48.732,48.506,48.732,192800000.0
2009-02-09 12:15:00,48.736,48.745,48.67,48.685,210200000.0
2009-02-09 12:30:00,48.678,48.803,48.666,48.744,210400000.0
2009-02-09 12:45:00,48.751,48.757,48.652,48.664,197600000.0
2009-02-09 13:00:00,48.679,48.886,48.676,48.84,206400000.0
2009-02-09 13:15:00,48.851,48.915,48.803,48.893,200800000.0
2009-02-09 13:30:00,48.892,48.963,48.793,48.866,312000000.0
2009-02-09 13:45:00,48.865,48.896,48.748,48.81,282000000.0
2009-02-09 14:00:00,48.81,48.977,48.792,48.966,364800000.0
2009-02-09 14:15:00,48.963,48.969,48.835,48.957,325200000.0
2009-02-09 14:30:00,48.945,49.02,48.848,48.898,368600000.0
2009-02-09 14:45:00,48.892,48.905,48.772,48.892,260600000.0
2009-02-09 15:00:00,48.895,49.108,48.884,49.091,360600000.0
2009-02-09 15:15:00,49.095,49.187,49.048,49.163,459800000.0
2009-02-09 15:30:00,49.077,49.18,49.029,49.134,609200000.0
2009-02-09 15:45:00,49.149,49.217,49.11,49.217,386200000.0
2009-02-09 16:00:00,49.253,49.44,49.253,49.44,603400000.0
2009-02-09 16:15:00,49.498,49.627,49.479,49.627,441800000.0
2009-02-09 16:30:00,49.718,49.757,49.532,49.588,592000000.0
2009-02-09 16:45:00,49.574,49.584,49.382,49.469,572000000.0
2009-02-09 17:00:00,49.472,49.535,49.16,49.223,625800000.0
2009-02-09 17:15:00,49.229,49.406,49.229,49.331,393400000.0
2009-02-09 17:30:00,49.325,49.651,49.26,49.636,552600000.0
2009-02-09 17:45:00,49.618,49.868,49.58,49.867,611000000.0
2009-02-09 18:00:00,49.855,49.855,49.72,49.742,435200000.0
2009-02-09 18:15:00,49.762,49.767,49.614,49.74,530200000.0
2009-02-09 18:30:00,49.729,49.78,49.611,49.716,739200000.0
2009-02-09 18:45:00,49.725,49.749,49.604,49.726,341800000.0
2009-02-09 19:00:00,49.741,49.812,49.686,49.701,341000000.0
2009-02-09 19:15:00,49.701,49.764,49.578,49.754,290400000.0
2009-02-09 19:30:00,49.742,49.795,49.677,49.761,190400000.0
2009-02-09 19:45:00,49.746,49.799,49.712,49.758,213000000.0
2009-02-09 20:00:00,49.744,49.787,49.688,49.786,249200000.0
2009-02-09 20:15:00,49.78,49.791,49.506,49.592,246600000.0
2009-02-09 20:30:00,49.567,49.567,49.355,49.433,203600000.0
2009-02-09 20:45:00,49.435,49.466,49.399,49.457,223400000.0
2009-02-09 21:00:00,49.456,49.585,49.417,49.425,194800000.0
2009-02-09 21:15:00,49.426,49.434,49.19,49.235,235000000.0
2009-02-09 21:30:00,49.249,49.249,49.108,49.178,184000000.0
2009-02-09 21:45:00,49.171,49.219,49.091,49.212,212000000.0
2009-02-09 22:00:00,49.227,49.234,49.15,49.173,213200000.0
2009-02-09 22:15:00,49.199,49.484,49.199,49.404,201000000.0
2009-02-09 22:30:00,49.444,49.479,49.352,49.394,246400000.0
2009-02-09 22:45:00,49.401,49.416,49.303,49.347,189600000.0
2009-02-09 23:00:00,49.354,49.414,49.347,49.363,219600000.0
2009-02-09 23:15:00,49.364,49.422,49.288,49.293,191000000.0
2009-02-09 23:30:00,49.306,49.315,49.238,49.266,221200000.0
2009-02-09 23:45:00,49.291,49.309,49.131,49.184,184400000.0
2009-02-10 00:00:00,49.179,49.268,49.157,49.258,193800000.0
2009-02-10 00:15:00,49.223,49.308,49.187,49.24,237600000.0
2009-02-10 00:30:00,49.242,49.254,49.169,49.23,217600000.0
2009-02-10 00:45:00,49.215,49.215,49.099,49.15,202000000.0
2009-02-10 01:00:00,49.153,49.173,49.071,49.106,197400000.0
2009-02-10 01:15:00,49.107,49.175,49.073,49.128,221000000.0
2009-02-10 01:30:00,49.088,49.142,48.885,48.888,199600000.0
2009-02-10 01:45:00,48.885,48.976,48.75,48.76,214400000.0
2009-02-10 02:00:00,48.757,48.88,48.754,48.777,209600000.0
2009-02-10 02:15:00,48.776,48.793,48.586,48.674,192800000.0
2009-02-10 02:30:00,48.647,48.754,48.567,48.598,195600000.0
2009-02-10 02:45:00,48.557,48.611,48.492,48.505,179600000.0
2009-02-10 03:00:00,48.46,48.469,48.251,48.414,204000000.0
2009-02-10 03:15:00,48.403,48.577,48.327,48.541,190800000.0
2009-02-10 03:30:00,48.536,48.589,48.454,48.481,194000000.0
2009-02-10 03:45:00,48.468,48.639,48.447,48.627,186600000.0
2009-02-10 04:00:00,48.599,48.652,48.487,48.643,199200000.0
2009-02-10 04:15:00,48.682,48.845,48.673,48.811,200400000.0
2009-02-10 04:30:00,48.808,48.812,48.625,48.712,198800000.0
2009-02-10 04:45:00,48.717,48.816,48.717,48.816,195600000.0
2009-02-10 05:00:00,48.824,48.863,48.754,48.775,183800000.0
2009-02-10 05:15:00,48.771,48.776,48.66,48.717,199800000.0
2009-02-10 05:30:00,48.702,48.702,48.503,48.535,195200000.0
2009-02-10 05:45:00,48.539,48.551,48.458,48.515,202000000.0
2009-02-10 06:00:00,48.516,48.572,48.406,48.499,211200000.0
2009-02-10 06:15:00,48.487,48.604,48.483,48.503,200800000.0
2009-02-10 06:30:00,48.505,48.571,48.505,48.565,192200000.0
2009-02-10 06:45:00,48.556,48.579,48.503,48.507,203200000.0
2009-02-10 07:00:00,48.504,48.543,48.391,48.458,188000000.0
2009-02-10 07:15:00,48.448,48.549,48.446,48.498,211200000.0
2009-02-10 07:30:00,48.5,48.71,48.487,48.654,192000000.0
2009-02-10 07:45:00,48.642,48.877,48.629,48.877,198400000.0
2009-02-10 08:00:00,48.871,48.871,48.666,48.753,195200000.0
2009-02-10 08:15:00,48.75,48.75,48.648,48.684,203600000.0
2009-02-10 08:30:00,48.692,48.826,48.65,48.808,214400000.0
2009-02-10 08:45:00,48.811,48.968,48.811,48.913,204400000.0
2009-02-10 09:00:00,48.925,48.969,48.864,48.874,194600000.0
2009-02-10 09:15:00,48.869,48.906,48.798,48.881,192400000.0
2009-02-10 09:30:00,48.896,48.989,48.801,48.91,192800000.0
2009-02-10 09:45:00,48.912,48.979,48.76,48.857,212000000.0
2009-02-10 10:00:00,48.871,48.993,48.746,48.993,185800000.0
2009-02-10 10:15:00,48.988,49.248,48.953,49.192,185400000.0
2009-02-10 10:30:00,49.127,49.136,48.963,49.079,186600000.0
2009-02-10 10:45:00,49.074,49.09,48.798,48.952,197200000.0
2009-02-10 11:00:00,48.982,48.982,48.496,48.61,209600000.0
2009-02-10 11:15:00,48.629,48.675,48.355,48.571,194000000.0
2009-02-10 11:30:00,48.555,48.66,48.468,48.537,184800000.0
2009-02-10 11:45:00,48.53,48.538,48.421,48.421,201400000.0
2009-02-10 12:00:00,48.458,48.461,48.351,48.364,191800000.0
2009-02-10 12:15:00,48.392,48.636,48.392,48.626,204200000.0
2009-02-10 12:30:00,48.621,48.859,48.611,48.787,210400000.0
2009-02-10 12:45:00,48.783,48.796,48.742,48.766,196000000.0
2009-02-10 13:00:00,48.759,48.808,48.549,48.549,206400000.0
2009-02-10 13:15:00,48.56,48.678,48.545,48.654,200000000.0
2009-02-10 13:30:00,48.688,48.822,48.615,48.761,311800000.0
2009-02-10 13:45:00,48.755,48.793,48.567,48.574,282800000.0
2009-02-10 14:00:00,48.576,48.593,48.444,48.581,363000000.0
2009-02-10 14:15:00,48.582,48.679,48.53,48.554,327000000.0
2009-02-10 14:30:00,48.546,48.891,48.542,48.891,366600000.0
2009-02-10 14:45:00,48.909,49.085,48.84,49.064,259400000.0
2009-02-10 15:00:00,49.065,49.119,48.907,48.918,361200000.0
2009-02-10 15:15:00,48.923,48.953,48.841,48.926,457200000.0
2009-02-10 15:30:00,48.859,49.047,48.806,48.817,609200000.0
2009-02-10 15:45:00,48.809,48.875,48.631,48.672,385600000.0
2009-02-10 16:00:00,48.684,48.948,48.684,48.825,600800000.0
2009-02-10 16:15:00,48.826,48.919,48.74,48.864,439600000.0
2009-02-10 16:30:00,48.851,48.929,48.767,48.88,594200000.0
2009-02-10 16:45:00,48.89,48.954,48.881,48.915,573400000.0
2009-02-10 17:00:00,48.893,49.121,48.882,48.962,627200000.0
2009-02-10 17:15:00,48.947,48.976,48.739,48.884,394600000.0
2009-02-10 17:30:00,48.866,48.961,48.811,48.91,544600000.0
2009-02-10 17:45:00,48.91,48.985,48.763,48.763,614400000.0
2009-02-10 18:00:00,48.779,49.198,48.244,48.352,435600000.0
2009-02-10 18:15:00,48.368,48.727,48.312,48.415,531800000.0
2009-02-10 18:30:00,48.378,48.378,47.331,47.625,740400000.0
2009-02-10 18:45:00,47.637,47.906,47.447,47.844,340400000.0
2009-02-10 19:00:00,47.831,47.914,47.667,47.801,342600000.0
2009-02-10 19:15:00,47.812,47.986,47.781,47.8,289400000.0
2009-02-10 19:30:00,47.818,47.857,47.644,47.841,190800000.0
2009-02-10 19:45:00,47.85,48.017,47.773,47.886,212800000.0
2009-02-10 20:00:00,47.882,47.882,47.61,47.739,247200000.0
2009-02-10 20:15:00,47.719,47.727,47.256,47.402,255200000.0
2009-02-10 20:30:00,47.376,47.389,47.272,47.366,203200000.0
2009-02-10 20:45:00,47.365,47.366,47.275,47.286,222800000.0
2009-02-10 21:00:00,47.256,47.256,47.143,47.224,196000000.0
2009-02-10 21:15:00,47.227,47.248,46.753,46.796,235000000.0
2009-02-10 21:30:00,46.775,47.018,46.754,46.989,184000000.0
2009-02-10 21:45:00,46.974,47.013,46.714,46.714,212200000.0
2009-02-10 22:00:00,46.727,46.995,46.727,46.833,213200000.0
2009-02-10 22:15:00,46.804,46.839,46.673,46.811,202000000.0
2009-02-10 22:30:00,46.794,46.855,46.69,46.751,246800000.0
2009-02-10 22:45:00,46.77,46.865,46.763,46.85,190800000.0
2009-02-10 23:00:00,46.86,47.001,46.853,47.001,225000000.0
2009-02-10 23:15:00,47.003,47.164,46.976,47.054,190800000.0
2009-02-10 23:30:00,47.057,47.226,47.051,47.19,223000000.0
2009-02-10 23:45:00,47.2,47.332,47.193,47.3,185000000.0
2009-02-11 00:00:00,47.282,47.285,47.156,47.171,193800000.0
2009-02-11 00:15:00,47.149,47.15,47.082,47.09,238400000.0
2009-02-11 00:30:00,47.074,47.149,47.072,47.136,217400000.0
2009-02-11 00:45:00,47.131,47.245,47.126,47.223,201600000.0
2009-02-11 01:00:00,47.206,47.403,47.206,47.387,205200000.0
2009-02-11 01:15:00,47.387,47.387,47.239,47.329,220800000.0
2009-02-11 01:30:00,47.344,47.415,47.27,47.27,199800000.0
2009-02-11 01:45:00,47.268,47.459,47.268,47.426,214600000.0
2009-02-11 02:00:00,47.44,47.643,47.44,47.558,208400000.0
2009-02-11 02:15:00,47.551,47.551,47.406,47.472,192600000.0
2009-02-11 02:30:00,47.466,47.542,47.343,47.343,194600000.0
2009-02-11 02:45:00,47.359,47.419,47.252,47.379,179600000.0
2009-02-11 03:00:00,47.358,47.358,47.219,47.247,205200000.0
2009-02-11 03:15:00,47.259,47.268,47.164,47.243,190800000.0
2009-02-11 03:30:00,47.234,47.317,47.194,47.298,192400000.0
2009-02-11 03:45:00,47.297,47.357,47.286,47.357,186600000.0
2009-02-11 04:00:00,47.357,47.467,47.33,47.33,198400000.0
2009-02-11 04:15:00,47.351,47.362,47.277,47.285,200400000.0
2009-02-11 04:30:00,47.294,47.406,47.25,47.391,197200000.0
2009-02-11 04:45:00,47.397,47.397,47.273,47.28,195200000.0
2009-02-11 05:00:00,47.283,47.314,47.26,47.291,182800000.0
2009-02-11 05:15:00,47.307,47.387,47.286,47.308,200200000.0
2009-02-11 05:30:00,47.304,47.338,47.222,47.313,195200000.0
2009-02-11 05:45:00,47.318,47.373,47.243,47.292,201000000.0
2009-02-11 06:00:00,47.285,47.311,47.135,47.175,204800000.0
2009-02-11 06:15:00,47.178,47.253,47.168,47.253,193400000.0
2009-02-11 06:30:00,47.24,47.408,47.215,47.393,189200000.0
2009-02-11 06:45:00,47.376,47.383,47.283,47.366,203000000.0
2009-02-11 07:00:00,47.369,47.453,47.282,47.379,187000000.0
2009-02-11 07:15:00,47.379,47.408,47.33,47.4,214200000.0
2009-02-11 07:30:00,47.399,47.413,47.091,47.149,192200000.0
2009-02-11 07:45:00,47.172,47.283,47.137,47.17,207800000.0
2009-02-11 08:00:00,47.175,47.23,47.089,47.23,195000000.0
2009-02-11 08:15:00,47.217,47.356,47.178,47.186,198400000.0
2009-02-11 08:30:00,47.194,47.234,47.145,47.23,214200000.0
2009-02-11 08:45:00,47.231,47.276,47.193,47.252,206800000.0
2009-02-11 09:00:00,47.24,47.25,47.08,47.243,194800000.0
2009-02-11 09:15:00,47.21,47.273,47.141,47.273,192400000.0
2009-02-11 09:30:00,47.277,47.304,47.169,47.291,191400000.0
2009-02-11 09:45:00,47.283,47.306,47.15,47.242,210600000.0
2009-02-11 10:00:00,47.252,47.253,47.013,47.082,185000000.0
2009-02-11 10:15:00,47.064,47.228,47.062,47.205,177400000.0
2009-02-11 10:30:00,47.175,47.241,47.106,47.167,186200000.0
2009-02-11 10:45:00,47.163,47.243,47.097,47.238,197600000.0
2009-02-11 11:00:00,47.23,47.232,46.896,46.904,209000000.0
2009-02-11 11:15:00,46.942,47.052,46.899,46.997,193600000.0
2009-02-11 11:30:00,47.006,47.14,46.99,47.121,187000000.0
2009-02-11 11:45:00,47.127,47.161,47.027,47.057,201600000.0
2009-02-11 12:00:00,47.074,47.074,46.984,47.046,191400000.0
2009-02-11 12:15:00,47.093,47.235,47.039,47.143,205200000.0
2009-02-11 12:30:00,47.124,47.18,47.025,47.088,210800000.0
2009-02-11 12:45:00,47.085,47.127,47.007,47.101,196800000.0
2009-02-11 13:00:00,47.103,47.16,47.08,47.114,206600000.0
2009-02-11 13:15:00,47.13,47.155,46.99,47.064,198800000.0
2009-02-11 13:30:00,47.063,47.17,47.059,47.126,311200000.0
2009-02-11 13:45:00,47.122,47.147,47.004,47.019,283800000.0
2009-02-11 14:00:00,46.995,47.067,46.975,47.047,363200000.0
2009-02-11 14:15:00,47.03,47.119,47.017,47.119,325800000.0
2009-02-11 14:30:00,47.096,47.122,47.066,47.072,369200000.0
2009-02-11 14:45:00,47.08,47.093,47.011,47.011,260800000.0
2009-02-11 15:00:00,47.011,47.173,46.997,47.16,360000000.0
2009-02-11 15:15:00,47.153,47.323,47.134,47.255,460200000.0
2009-02-11 15:30:00,47.154,47.413,47.11,47.398,608800000.0
2009-02-11 15:45:00,47.411,47.558,47.39,47.483,384800000.0
2009-02-11 16:00:00,47.438,47.522,47.412,47.412,601200000.0
2009-02-11 16:15:00,47.374,47.447,47.277,47.382,441800000.0
2009-02-11 16:30:00,47.401,47.576,47.383,47.532,594000000.0
2009-02-11 16:45:00,47.533,47.675,47.396,47.451,572000000.0
2009-02-11 17:00:00,47.409,47.474,47.255,47.289,629200000.0
2009-02-11 17:15:00,47.264,47.307,47.138,47.138,394000000.0
2009-02-11 17:30:00,47.12,47.196,47.029,47.192,543200000.0
2009-02-11 17:45:00,47.188,47.327,47.118,47.216,610200000.0
2009-02-11 18:00:00,47.21,47.296,47.159,47.279,441400000.0
2009-02-11 18:15:00,47.289,47.387,47.272,47.371,530800000.0
2009-02-11 18:30:00,47.376,47.461,47.318,47.414,741400000.0
2009-02-11 18:45:00,47.414,47.631,47.401,47.628,341200000.0
2009-02-11 19:00:00,47.649,47.659,47.495,47.495,349400000.0
2009-02-11 19:15:00,47.472,47.502,47.442,47.473,289600000.0
2009-02-11 19:30:00,47.47,47.635,47.423,47.628,189600000.0
2009-02-11 19:45:00,47.626,47.637,47.364,47.37,212600000.0
2009-02-11 20:00:00,47.374,47.512,47.374,47.429,246600000.0
2009-02-11 20:15:00,47.403,47.479,47.376,47.441,246800000.0
2009-02-11 20:30:00,47.43,47.43,47.182,47.187,202000000.0
2009-02-11 20:45:00,47.173,47.288,47.113,47.26,224000000.0
2009-02-11 21:00:00,47.266,47.285,47.173,47.221,193400000.0
2009-02-11 21:15:00,47.192,47.374,47.077,47.322,234400000.0
2009-02-11 21:30:00,47.312,47.429,47.28,47.413,183800000.0
2009-02-11 21:45:00,47.418,47.723,47.368,47.669,219000000.0
2009-02-11 22:00:00,47.667,47.675,47.551,47.593,214200000.0
2009-02-11 22:15:00,47.591,47.719,47.424,47.443,200400000.0
2009-02-11 22:30:00,47.442,47.535,47.391,47.408,244600000.0
2009-02-11 22:45:00,47.417,47.465,47.407,47.464,196800000.0
2009-02-11 23:00:00,47.471,47.519,47.44,47.503,218400000.0
2009-02-11 23:15:00,47.501,47.514,47.41,47.491,189800000.0
2009-02-11 23:30:00,47.506,47.506,47.424,47.462,223000000.0
2009-02-11 23:45:00,47.467,47.496,47.405,47.471,185600000.0
2009-02-12 00:00:00,47.453,47.56,47.415,47.485,193000000.0
2009-02-12 00:15:00,47.457,47.458,47.32,47.368,238800000.0
2009-02-12 00:30:00,47.356,47.45,47.241,47.45,218000000.0
2009-02-12 00:45:00,47.444,47.47,47.383,47.47,202000000.0
2009-02-12 01:00:00,47.492,47.507,47.366,47.376,196800000.0
2009-02-12 01:15:00,47.381,47.387,47.336,47.336,222000000.0
2009-02-12 01:30:00,47.328,47.405,47.32,47.394,200800000.0
2009-02-12 01:45:00,47.394,47.427,47.326,47.35,213600000.0
2009-02-12 02:00:00,47.323,47.342,47.263,47.263,207600000.0
2009-02-12 02:15:00,47.257,47.262,47.135,47.183,193600000.0
2009-02-12 02:30:00,47.24,47.464,47.24,47.403,194600000.0
2009-02-12 02:45:00,47.402,47.418,47.208,47.271,178000000.0
2009-02-12 03:00:00,47.268,47.301,47.164,47.195,204600000.0
2009-02-12 03:15:00,47.211,47.325,47.211,47.244,190600000.0
2009-02-12 03:30:00,47.246,47.256,47.155,47.248,192400000.0
2009-02-12 03:45:00,47.241,47.899,47.214,47.684,186200000.0
2009-02-12 04:00:00,47.684,47.725,47.585,47.618,198400000.0
2009-02-12 04:15:00,47.633,47.65,47.551,47.585,199800000.0
2009-02-12 04:30:00,47.587,47.613,47.385,47.405,197200000.0
2009-02-12 04:45:00,47.415,47.436,47.295,47.345,200000000.0
2009-02-12 05:00:00,47.302,47.374,47.288,47.352,183400000.0
2009-02-12 05:15:00,47.363,47.363,47.231,47.302,198800000.0
2009-02-12 05:30:00,47.304,47.36,47.235,47.239,193200000.0
2009-02-12 05:45:00,47.244,47.288,47.144,47.284,201400000.0
2009-02-12 06:00:00,47.287,47.425,47.283,47.417,204800000.0
2009-02-12 06:15:00,47.402,47.41,47.244,47.263,193200000.0
2009-02-12 06:30:00,47.242,47.361,47.242,47.361,190400000.0
2009-02-12 06:45:00,47.362,47.445,47.362,47.405,203600000.0
2009-02-12 07:00:00,47.393,47.398,47.3,47.364,188400000.0
2009-02-12 07:15:00,47.363,47.411,47.134,47.215,220600000.0
2009-02-12 07:30:00,47.215,47.289,47.199,47.259,191200000.0
2009-02-12 07:45:00,47.258,47.296,47.215,47.287,198200000.0
2009-02-12 08:00:00,47.301,47.305,47.205,47.282,194600000.0
2009-02-12 08:15:00,47.28,47.355,47.258,47.327,198200000.0
2009-02-12 08:30:00,47.33,47.353,47.281,47.349,213800000.0
2009-02-12 08:45:00,47.343,47.35,47.296,47.321,206800000.0
2009-02-12 09:00:00,47.322,47.468,47.294,47.468,195200000.0
2009-02-12 09:15:00,47.47,47.481,47.431,47.461,192800000.0
2009-02-12 09:30:00,47.462,47.47,47.338,47.338,191800000.0
2009-02-12 09:45:00,47.345,47.466,47.326,47.463,210600000.0
2009-02-12 10:00:00,47.47,47.471,47.307,47.349,185600000.0
2009-02-12 10:15:00,47.343,47.349,47.226,47.226,182800000.0
2009-02-12 10:30:00,47.2,47.214,46.947,46.978,187200000.0
2009-02-12 10:45:00,46.954,46.975,46.677,46.803,198400000.0
2009-02-12 11:00:00,46.799,46.799,46.566,46.602,209600000.0
2009-02-12 11:15:00,46.593,46.646,46.535,46.646,194000000.0
2009-02-12 11:30:00,46.632,46.719,46.622,46.717,186400000.0
2009-02-12 11:45:00,46.719,46.722,46.525,46.594,201400000.0
2009-02-12 12:00:00,46.595,46.608,46.451,46.525,191600000.0
2009-02-12 12:15:00,46.536,46.61,46.463,46.587,205200000.0
2009-02-12 12:30:00,46.573,46.598,46.491,46.598,211600000.0
2009-02-12 12:45:00,46.599,46.627,46.575,46.593,197000000.0
2009-02-12 13:00:00,46.604,46.667,46.595,46.61,205600000.0
2009-02-12 13:15:00,46.628,46.728,46.608,46.722,200800000.0
2009-02-12 13:30:00,46.726,46.746,46.59,46.604,312600000.0
2009-02-12 13:45:00,46.61,46.679,46.602,46.679,281200000.0
2009-02-12 14:00:00,46.683,46.746,46.677,46.735,364600000.0
2009-02-12 14:15:00,46.731,46.734,46.67,46.72,325400000.0
2009-02-12 14:30:00,46.726,46.761,46.7,46.705,368400000.0
2009-02-12 14:45:00,46.714,46.726,46.628,46.631,260200000.0
2009-02-12 15:00:00,46.619,46.674,46.578,46.633,360800000.0
2009-02-12 15:15:00,46.616,46.739,46.592,46.683,459800000.0
2009-02-12 15:30:00,46.659,46.991,46.646,46.834,609200000.0
2009-02-12 15:45:00,46.867,46.951,46.825,46.885,384600000.0
2009-02-12 16:00:00,46.871,46.871,46.714,46.714,601600000.0
2009-02-12 16:15:00,46.703,46.718,46.606,46.708,440200000.0
2009-02-12 16:30:00,46.705,46.716,46.541,46.716,594800000.0
2009-02-12 16:45:00,46.743,46.845,46.583,46.659,571400000.0
2009-02-12 17:00:00,46.659,46.789,46.573,46.679,625000000.0
2009-02-12 17:15:00,46.701,46.811,46.637,46.811,395400000.0
2009-02-12 17:30:00,46.818,46.916,46.776,46.854,544200000.0
2009-02-12 17:45:00,46.897,47.026,46.86,46.905,615000000.0
2009-02-12 18:00:00,46.888,47.028,46.821,46.939,434400000.0
2009-02-12 18:15:00,46.937,46.941,46.792,46.941,530200000.0
2009-02-12 18:30:00,46.926,47.207,46.916,47.185,736800000.0
2009-02-12 18:45:00,47.219,47.253,47.028,47.028,341800000.0
2009-02-12 19:00:00,47.035,47.268,47.035,47.123,341200000.0
2009-02-12 19:15:00,47.086,47.429,47.086,47.429,290000000.0
2009-02-12 19:30:00,47.432,47.433,47.2,47.232,196000000.0
2009-02-12 19:45:00,47.24,47.257,47.194,47.243,212200000.0
2009-02-12 20:00:00,47.249,47.289,47.13,47.183,247800000.0
2009-02-12 20:15:00,47.149,47.149,46.967,47.04,246200000.0
2009-02-12 20:30:00,47.043,47.073,46.951,46.956,204000000.0
2009-02-12 20:45:00,46.952,47.023,46.942,47.019,225600000.0
2009-02-12 21:00:00,47.004,47.027,46.929,46.966,194400000.0
2009-02-12 21:15:00,46.97,47.05,46.939,46.955,234600000.0
2009-02-12 21:30:00,46.934,46.943,46.651,46.743,186600000.0
2009-02-12 21:45:00,46.739,46.742,46.549,46.579,212800000.0
2009-02-12 22:00:00,46.597,46.793,46.465,46.658,213800000.0
2009-02-12 22:15:00,46.664,46.948,46.664,46.948,200000000.0
2009-02-12 22:30:00,46.965,47.133,46.914,47.108,246000000.0
2009-02-12 22:45:00,47.108,47.428,47.073,47.366,189400000.0
2009-02-12 23:00:00,47.358,47.46,47.306,47.433,229000000.0
2009-02-12 23:15:00,47.409,47.466,47.375,47.426,197600000.0
2009-02-12 23:30:00,47.427,47.463,47.392,47.392,227000000.0
2009-02-12 23:45:00,47.401,47.434,47.166,47.201,185000000.0
2009-02-13 00:00:00,47.188,47.408,47.188,47.406,194600000.0
2009-02-13 00:15:00,47.373,47.398,47.322,47.328,238200000.0
2009-02-13 00:30:00,47.339,47.359,47.235,47.266,216800000.0
2009-02-13 00:45:00,47.246,47.443,47.241,47.388,202000000.0
2009-02-13 01:00:00,47.388,47.422,47.346,47.388,195600000.0
2009-02-13 01:15:00,47.382,47.395,47.336,47.352,220000000.0
2009-02-13 01:30:00,47.363,47.375,47.136,47.182,208400000.0
2009-02-13 01:45:00,47.196,47.41,47.196,47.333,210800000.0
2009-02-13 02:00:00,47.349,47.408,47.265,47.268,210400000.0
2009-02-13 02:15:00,47.255,47.275,47.097,47.129,191400000.0
2009-02-13 02:30:00,47.123,47.294,47.123,47.264,195000000.0
2009-02-13 02:45:00,47.289,47.335,47.198,47.277,178600000.0
2009-02-13 03:00:00,47.289,47.341,47.243,47.316,202800000.0
2009-02-13 03:15:00,47.325,47.38,47.317,47.347,189800000.0
2009-02-13 03:30:00,47.352,47.408,47.339,47.38,193600000.0
2009-02-13 03:45:00,47.381,47.435,47.379,47.417,186400000.0
2009-02-13 04:00:00,47.416,47.495,47.374,47.488,198200000.0
2009-02-13 04:15:00,47.508,47.545,47.465,47.465,199200000.0
2009-02-13 04:30:00,47.426,47.637,47.376,47.637,198000000.0
2009-02-13 04:45:00,47.646,47.66,47.587,47.629,195000000.0
2009-02-13 05:00:00,47.619,47.751,47.602,47.733,190400000.0
2009-02-13 05:15:00,47.768,47.814,47.695,47.738,200000000.0
2009-02-13 05:30:00,47.73,47.775,47.683,47.706,196000000.0
2009-02-13 05:45:00,47.711,47.829,47.711,47.749,201000000.0
2009-02-13 06:00:00,47.733,47.743,47.601,47.673,204600000.0
2009-02-13 06:15:00,47.663,47.671,47.542,47.566,197000000.0
2009-02-13 06:30:00,47.569,47.586,47.486,47.491,190800000.0
2009-02-13 06:45:00,47.494,47.578,47.494,47.578,202400000.0
2009-02-13 07:00:00,47.596,47.665,47.526,47.655,186600000.0
2009-02-13 07:15:00,47.656,47.66,47.582,47.587,210000000.0
2009-02-13 07:30:00,47.587,47.652,47.571,47.586,191800000.0
2009-02-13 07:45:00,47.576,47.666,47.548,47.666,199200000.0
2009-02-13 08:00:00,47.665,47.683,47.59,47.61,193400000.0
2009-02-13 08:15:00,47.612,47.72,47.588,47.712,197000000.0
2009-02-13 08:30:00,47.71,47.723,47.639,47.645,214400000.0
2009-02-13 08:45:00,47.652,47.708,47.638,47.654,206600000.0
2009-02-13 09:00:00,47.657,47.657,47.577,47.636,195000000.0
2009-02-13 09:15:00,47.639,47.696,47.578,47.694,192400000.0
2009-02-13 09:30:00,47.705,47.833,47.701,47.8,191400000.0
2009-02-13 09:45:00,47.826,48.185,47.826,48.185,211200000.0
2009-02-13 10:00:00,48.221,48.239,47.95,47.963,185200000.0
2009-02-13 10:15:00,47.959,48.192,47.917,48.185,178000000.0
2009-02-13 10:30:00,48.154,48.357,48.131,48.35,187600000.0
2009-02-13 10:45:00,48.338,48.384,48.127,48.227,197600000.0
2009-02-13 11:00:00,48.25,48.261,48.06,48.161,209000000.0
2009-02-13 11:15:00,48.158,48.205,48.103,48.159,194000000.0
2009-02-13 11:30:00,48.168,48.405,48.168,48.37,187200000.0
2009-02-13 11:45:00,48.363,48.411,48.34,48.372,201400000.0
2009-02-13 12:00:00,48.356,48.405,48.213,48.405,190800000.0
2009-02-13 12:15:00,48.4,48.439,48.314,48.345,203600000.0
2009-02-13 12:30:00,48.34,48.349,48.21,48.295,210800000.0
2009-02-13 12:45:00,48.286,48.286,48.185,48.185,202000000.0
2009-02-13 13:00:00,48.184,48.211,48.114,48.16,206800000.0
2009-02-13 13:15:00,48.173,48.293,48.149,48.258,208400000.0
2009-02-13 13:30:00,48.238,48.238,48.127,48.127,312200000.0
2009-02-13 13:45:00,48.13,48.197,48.116,48.184,283200000.0
2009-02-13 14:00:00,48.174,48.231,48.083,48.134,364600000.0
2009-02-13 14:15:00,48.137,48.391,48.12,48.391,323800000.0
2009-02-13 14:30:00,48.205,48.332,48.205,48.319,367800000.0
2009-02-13 14:45:00,48.329,48.343,48.253,48.27,260600000.0
2009-02-13 15:00:00,48.265,48.367,48.208,48.28,357800000.0
2009-02-13 15:15:00,48.289,48.296,48.089,48.185,460400000.0
2009-02-13 15:30:00,48.131,48.287,48.131,48.262,610200000.0
2009-02-13 15:45:00,48.244,48.249,47.954,47.954,386000000.0
2009-02-13 16:00:00,47.92,48.127,47.832,47.97,600800000.0
2009-02-13 16:15:00,47.954,48.052,47.938,48.05,441800000.0
2009-02-13 16:30:00,48.052,48.165,47.894,47.902,593000000.0
2009-02-13 16:45:00,47.887,48.141,47.865,48.141,571200000.0
2009-02-13 17:00:00,48.137,48.246,48.079,48.224,625800000.0
2009-02-13 17:15:00,48.231,48.25,48.101,48.225,395200000.0
2009-02-13 17:30:00,48.258,48.521,48.258,48.279,544200000.0
2009-02-13 17:45:00,48.268,48.58,48.242,48.58,610800000.0
2009-02-13 18:00:00,48.572,48.572,48.228,48.228,438800000.0
2009-02-13 18:15:00,48.245,48.258,48.031,48.14,531800000.0
2009-02-13 18:30:00,48.142,48.412,48.128,48.324,739400000.0
2009-02-13 18:45:00,48.33,48.35,48.119,48.29,341000000.0
2009-02-13 19:00:00,48.29,48.359,48.231,48.244,342200000.0
2009-02-13 19:15:00,48.236,48.269,48.168,48.195,287200000.0
2009-02-13 19:30:00,48.213,48.278,48.097,48.097,188000000.0
2009-02-13 19:45:00,48.13,48.212,48.059,48.132,212800000.0
2009-02-13 20:00:00,48.141,48.301,48.13,48.244,247200000.0
2009-02-13 20:15:00,48.231,48.438,48.146,48.431,246200000.0
2009-02-13 20:30:00,48.43,48.448,48.344,48.373,202000000.0
2009-02-13 20:45:00,48.375,48.443,48.375,48.391,227600000.0
2009-02-13 21:00:00,48.403,48.422,48.177,48.271,195200000.0
2009-02-13 21:15:00,48.272,48.293,48.219,48.274,235000000.0
2009-02-13 21:30:00,48.273,48.326,48.236,48.292,184000000.0
2009-02-13 21:45:00,48.287,48.32,48.266,48.288,219200000.0
2009-02-13 22:00:00,48.296,48.373,48.26,48.279,214800000.0
2009-02-13 22:15:00,48.272,48.305,48.215,48.286,202200000.0
2009-02-13 22:30:00,48.284,48.312,48.264,48.292,246200000.0
2009-02-13 22:45:00,48.29,48.298,48.165,48.191,190200000.0
2009-02-13 23:00:00,48.177,48.177,48.027,48.029,221800000.0
2009-02-13 23:15:00,48.029,48.1,48.022,48.04,174200000.0
2009-02-13 23:30:00,48.05,48.13,48.032,48.111,222400000.0
2009-02-13 23:45:00,48.111,48.147,47.867,47.94,185400000.0
2009-02-16 00:00:00,47.718,47.93,47.667,47.917,193600000.0
2009-02-16 00:15:00,47.908,48.002,47.896,47.934,238400000.0
2009-02-16 00:30:00,47.915,47.915,47.738,47.754,220000000.0
2009-02-16 00:45:00,47.755,47.805,47.628,47.74,201000000.0
2009-02-16 01:00:00,47.731,47.754,47.514,47.54,195600000.0
2009-02-16 01:15:00,47.532,47.575,47.503,47.572,220600000.0
2009-02-16 01:30:00,47.575,47.661,47.575,47.63,199400000.0
2009-02-16 01:45:00,47.657,47.734,47.585,47.585,214400000.0
2009-02-16 02:00:00,47.589,47.665,47.494,47.638,209400000.0
2009-02-16 02:15:00,47.641,47.867,47.637,47.686,192800000.0
2009-02-16 02:30:00,47.692,47.791,47.685,47.776,195000000.0
2009-02-16 02:45:00,47.785,47.815,47.637,47.718,179200000.0
2009-02-16 03:00:00,47.724,47.758,47.692,47.716,204200000.0
2009-02-16 03:15:00,47.727,47.813,47.711,47.79,191200000.0
2009-02-16 03:30:00,47.786,47.837,47.708,47.836,193000000.0
2009-02-16 03:45:00,47.823,47.851,47.73,47.743,187200000.0
2009-02-16 04:00:00,47.734,47.748,47.493,47.493,198400000.0
2009-02-16 04:15:00,47.508,47.529,47.406,47.435,200600000.0
2009-02-16 04:30:00,47.427,47.541,47.411,47.525,197800000.0
2009-02-16 04:45:00,47.529,47.552,47.489,47.507,194600000.0
2009-02-16 05:00:00,47.505,47.547,47.465,47.547,182800000.0
2009-02-16 05:15:00,47.54,47.548,47.513,47.528,200600000.0
2009-02-16 05:30:00,47.498,47.548,47.48,47.548,196400000.0
2009-02-16 05:45:00,47.555,47.607,47.522,47.561,202000000.0
2009-02-16 06:00:00,47.545,47.576,47.469,47.531,205200000.0
2009-02-16 06:15:00,47.511,47.529,47.46,47.503,193800000.0
2009-02-16 06:30:00,47.498,47.51,47.44,47.464,190400000.0
2009-02-16 06:45:00,47.446,47.504,47.446,47.497,202600000.0
2009-02-16 07:00:00,47.486,47.563,47.424,47.488,187600000.0
2009-02-16 07:15:00,47.469,47.632,47.455,47.625,211600000.0
2009-02-16 07:30:00,47.625,47.638,47.515,47.542,191600000.0
2009-02-16 07:45:00,47.558,47.584,47.521,47.568,197200000.0
2009-02-16 08:00:00,47.581,47.591,47.498,47.547,194000000.0
2009-02-16 08:15:00,47.545,47.564,47.516,47.558,197600000.0
2009-02-16 08:30:00,47.558,47.597,47.446,47.446,213200000.0
2009-02-16 08:45:00,47.421,47.513,47.421,47.482,206600000.0
2009-02-16 09:00:00,47.496,47.55,47.447,47.503,195200000.0
2009-02-16 09:15:00,47.532,47.643,47.495,47.549,192200000.0
2009-02-16 09:30:00,47.554,47.56,47.463,47.542,192000000.0
2009-02-16 09:45:00,47.539,47.552,47.409,47.534,208800000.0
2009-02-16 10:00:00,47.535,47.548,47.481,47.501,186400000.0
2009-02-16 10:15:00,47.498,47.518,47.444,47.506,180000000.0
2009-02-16 10:30:00,47.481,47.535,47.423,47.533,185400000.0
2009-02-16 10:45:00,47.533,47.636,47.5,47.578,197800000.0
2009-02-16 11:00:00,47.586,47.795,47.586,47.793,209000000.0
2009-02-16 11:15:00,47.785,47.867,47.62,47.639,193400000.0
2009-02-16 11:30:00,47.627,47.698,47.602,47.632,187800000.0
2009-02-16 11:45:00,47.617,47.67,47.528,47.531,200800000.0
2009-02-16 12:00:00,47.536,47.596,47.518,47.554,192000000.0
2009-02-16 12:15:00,47.555,47.559,47.392,47.455,203600000.0
2009-02-16 12:30:00,47.442,47.507,47.383,47.496,210600000.0
2009-02-16 12:45:00,47.504,47.617,47.493,47.578,197000000.0
2009-02-16 13:00:00,47.575,47.617,47.496,47.496,205600000.0
2009-02-16 13:15:00,47.517,47.544,47.41,47.519,200000000.0
2009-02-16 13:30:00,47.504,47.558,47.498,47.528,312600000.0
2009-02-16 13:45:00,47.529,47.58,47.517,47.519,283600000.0
2009-02-16 14:00:00,47.521,47.548,47.496,47.534,364400000.0
2009-02-16 14:15:00,47.508,47.576,47.495,47.566,325800000.0
2009-02-16 14:30:00,47.562,47.591,47.503,47.575,367600000.0
2009-02-16 14:45:00,47.56,47.695,47.541,47.637,261200000.0
2009-02-16 15:00:00,47.619,47.666,47.504,47.564,358600000.0
2009-02-16 15:15:00,47.54,47.63,47.493,47.583,459400000.0
2009-02-16 15:30:00,47.51,47.632,47.439,47.512,609600000.0
2009-02-16 15:45:00,47.517,47.549,47.485,47.502,385000000.0
2009-02-16 16:00:00,47.497,47.557,47.482,47.506,602400000.0
2009-02-16 16:15:00,47.503,47.58,47.492,47.578,441800000.0
2009-02-16 16:30:00,47.569,47.584,47.52,47.528,594000000.0
2009-02-16 16:45:00,47.528,47.559,47.515,47.521,573000000.0
2009-02-16 17:00:00,47.53,47.554,47.452,47.453,628200000.0
2009-02-16 17:15:00,47.458,47.554,47.441,47.533,400600000.0
2009-02-16 17:30:00,47.521,47.521,47.468,47.499,544200000.0
2009-02-16 17:45:00,47.497,47.57,47.488,47.502,611400000.0
2009-02-16 18:00:00,47.486,47.504,47.399,47.473,440600000.0
2009-02-16 18:15:00,47.472,47.484,47.347,47.416,530400000.0
2009-02-16 18:30:00,47.421,47.451,47.396,47.45,740000000.0
2009-02-16 18:45:00,47.463,47.463,47.344,47.403,342400000.0
2009-02-16 19:00:00,47.402,47.437,47.396,47.432,325000000.0
2009-02-16 19:15:00,47.419,47.438,47.375,47.388,280400000.0
2009-02-16 19:30:00,47.382,47.455,47.359,47.41,188800000.0
2009-02-16 19:45:00,47.42,47.474,47.397,47.474,213000000.0
2009-02-16 20:00:00,47.477,47.484,47.33,47.39,247400000.0
2009-02-16 20:15:00,47.397,47.447,47.32,47.41,241000000.0
2009-02-16 20:30:00,47.41,47.454,47.398,47.437,202600000.0
2009-02-16 20:45:00,47.442,47.458,47.366,47.415,224400000.0
2009-02-16 21:00:00,47.412,47.44,47.333,47.409,194000000.0
2009-02-16 21:15:00,47.425,47.446,47.37,47.37,235000000.0
2009-02-16 21:30:00,47.375,47.419,47.281,47.359,183400000.0
2009-02-16 21:45:00,47.362,47.402,47.33,47.393,212000000.0
2009-02-16 22:00:00,47.385,47.4,47.326,47.358,213600000.0
2009-02-16 22:15:00,47.361,47.42,47.351,47.406,201800000.0
2009-02-16 22:30:00,47.408,47.429,47.377,47.394,246400000.0
2009-02-16 22:45:00,47.396,47.407,47.356,47.383,196000000.0
2009-02-16 23:00:00,47.38,47.42,47.329,47.368,214200000.0
2009-02-16 23:15:00,47.382,47.418,47.355,47.355,192200000.0
2009-02-16 23:30:00,47.386,47.529,47.365,47.477,221800000.0
2009-02-16 23:45:00,47.464,47.511,47.391,47.41,185200000.0
2009-02-17 00:00:00,47.412,47.477,47.381,47.396,192400000.0
2009-02-17 00:15:00,47.402,47.425,47.346,47.358,238600000.0
2009-02-17 00:30:00,47.339,47.417,47.339,47.392,218400000.0
2009-02-17 00:45:00,47.396,47.662,47.338,47.437,201000000.0
2009-02-17 01:00:00,47.444,47.535,47.376,47.524,196200000.0
2009-02-17 01:15:00,47.521,47.576,47.495,47.556,220200000.0
2009-02-17 01:30:00,47.551,47.605,47.517,47.605,200000000.0
2009-02-17 01:45:00,47.635,47.717,47.624,47.68,214800000.0
2009-02-17 02:00:00,47.694,47.728,47.605,47.623,210000000.0
2009-02-17 02:15:00,47.634,47.668,47.537,47.595,190800000.0
2009-02-17 02:30:00,47.573,47.584,47.443,47.461,195200000.0
2009-02-17 02:45:00,47.524,47.611,47.368,47.527,178600000.0
2009-02-17 03:00:00,47.525,47.55,47.403,47.403,205200000.0
2009-02-17 03:15:00,47.38,47.395,47.247,47.249,190200000.0
2009-02-17 03:30:00,47.263,47.301,47.185,47.265,193600000.0
2009-02-17 03:45:00,47.264,47.358,47.204,47.346,186000000.0
2009-02-17 04:00:00,47.328,47.328,47.239,47.301,197800000.0
2009-02-17 04:15:00,47.32,47.466,47.32,47.431,197600000.0
2009-02-17 04:30:00,47.418,47.457,47.36,47.428,198200000.0
2009-02-17 04:45:00,47.432,47.447,47.378,47.406,195600000.0
2009-02-17 05:00:00,47.387,47.405,47.32,47.394,190400000.0
2009-02-17 05:15:00,47.393,47.408,47.343,47.399,199400000.0
2009-02-17 05:30:00,47.399,47.454,47.338,47.445,195200000.0
2009-02-17 05:45:00,47.442,47.512,47.373,47.425,202000000.0
2009-02-17 06:00:00,47.409,47.468,47.36,47.414,203400000.0
2009-02-17 06:15:00,47.405,47.418,47.367,47.379,194000000.0
2009-02-17 06:30:00,47.362,47.373,47.286,47.336,190800000.0
2009-02-17 06:45:00,47.329,47.351,47.266,47.279,202000000.0
2009-02-17 07:00:00,47.284,47.369,47.19,47.327,188000000.0
2009-02-17 07:15:00,47.33,47.353,47.262,47.262,211200000.0
2009-02-17 07:30:00,47.259,47.271,47.172,47.247,190800000.0
2009-02-17 07:45:00,47.244,47.28,47.195,47.2,198200000.0
2009-02-17 08:00:00,47.213,47.286,47.194,47.251,195200000.0
2009-02-17 08:15:00,47.25,47.255,47.2,47.231,204000000.0
2009-02-17 08:30:00,47.221,47.221,47.032,47.106,214400000.0
2009-02-17 08:45:00,47.1,47.104,46.988,47.059,205800000.0
2009-02-17 09:00:00,47.049,47.053,46.916,46.922,196400000.0
2009-02-17 09:15:00,46.903,46.903,46.783,46.785,192400000.0
2009-02-17 09:30:00,46.791,46.895,46.765,46.889,191800000.0
2009-02-17 09:45:00,46.897,46.898,46.717,46.798,211000000.0
2009-02-17 10:00:00,46.783,46.797,46.608,46.694,185400000.0
2009-02-17 10:15:00,46.694,46.782,46.661,46.75,178400000.0
2009-02-17 10:30:00,46.736,46.787,46.665,46.734,187200000.0
2009-02-17 10:45:00,46.737,46.857,46.725,46.775,197600000.0
2009-02-17 11:00:00,46.769,46.803,46.658,46.771,210000000.0
2009-02-17 11:15:00,46.76,46.766,46.561,46.644,193400000.0
2009-02-17 11:30:00,46.655,46.766,46.65,46.691,186600000.0
2009-02-17 11:45:00,46.693,46.954,46.681,46.899,200400000.0
2009-02-17 12:00:00,46.914,47.055,46.769,46.815,192000000.0
2009-02-17 12:15:00,46.801,46.836,46.679,46.836,204200000.0
2009-02-17 12:30:00,46.836,46.846,46.707,46.775,212000000.0
2009-02-17 12:45:00,46.776,46.826,46.646,46.646,197200000.0
2009-02-17 13:00:00,46.655,46.745,46.655,46.67,206400000.0
2009-02-17 13:15:00,46.674,46.76,46.648,46.76,200000000.0
2009-02-17 13:30:00,46.772,46.782,46.647,46.672,311200000.0
2009-02-17 13:45:00,46.67,46.733,46.639,46.723,282000000.0
2009-02-17 14:00:00,46.721,46.791,46.703,46.784,364200000.0
2009-02-17 14:15:00,46.764,46.769,46.7,46.748,325800000.0
2009-02-17 14:30:00,46.746,46.84,46.694,46.823,368800000.0
2009-02-17 14:45:00,46.825,46.922,46.79,46.918,259400000.0
2009-02-17 15:00:00,46.905,46.905,46.837,46.838,359600000.0
2009-02-17 15:15:00,46.849,46.873,46.746,46.847,457200000.0
2009-02-17 15:30:00,46.746,46.869,46.703,46.706,608800000.0
2009-02-17 15:45:00,46.72,46.74,46.616,46.628,383600000.0
2009-02-17 16:00:00,46.634,46.72,46.573,46.658,602400000.0
2009-02-17 16:15:00,46.661,46.702,46.578,46.68,441800000.0
2009-02-17 16:30:00,46.677,46.761,46.651,46.711,591400000.0
2009-02-17 16:45:00,46.711,46.719,46.556,46.702,573000000.0
2009-02-17 17:00:00,46.705,46.795,46.697,46.777,626600000.0
2009-02-17 17:15:00,46.773,46.786,46.697,46.737,395600000.0
2009-02-17 17:30:00,46.742,46.875,46.696,46.85,549400000.0
2009-02-17 17:45:00,46.873,47.05,46.862,47.05,611200000.0
2009-02-17 18:00:00,47.055,47.131,47.006,47.118,434800000.0
2009-02-17 18:15:00,47.129,47.299,47.129,47.129,531400000.0
2009-02-17 18:30:00,47.107,47.138,47.052,47.12,741200000.0
2009-02-17 18:45:00,47.116,47.116,46.989,47.028,341600000.0
2009-02-17 19:00:00,47.015,47.082,47.004,47.004,342000000.0
2009-02-17 19:15:00,47.003,47.083,46.981,47.025,288400000.0
2009-02-17 19:30:00,47.028,47.067,46.977,47.045,197200000.0
2009-02-17 19:45:00,47.047,47.075,46.995,47.043,212800000.0
2009-02-17 20:00:00,47.043,47.045,46.848,46.93,247200000.0
2009-02-17 20:15:00,46.941,46.948,46.807,46.895,246800000.0
2009-02-17 20:30:00,46.908,47.041,46.898,47.039,202600000.0
2009-02-17 20:45:00,47.055,47.113,47.009,47.017,223600000.0
2009-02-17 21:00:00,47.013,47.221,46.961,47.216,195600000.0
2009-02-17 21:15:00,47.2,47.246,47.13,47.13,234400000.0
2009-02-17 21:30:00,47.142,47.291,47.142,47.252,184400000.0
2009-02-17 21:45:00,47.255,47.255,47.082,47.098,213000000.0
2009-02-17 22:00:00,47.117,47.122,47.034,47.098,212600000.0
2009-02-17 22:15:00,47.103,47.113,47.011,47.025,201200000.0
2009-02-17 22:30:00,47.059,47.265,47.035,47.042,245600000.0
2009-02-17 22:45:00,47.07,47.097,46.948,46.948,196800000.0
2009-02-17 23:00:00,46.954,46.983,46.835,46.859,219000000.0
2009-02-17 23:15:00,46.87,46.923,46.822,46.876,189400000.0
2009-02-17 23:30:00,46.882,46.908,46.839,46.908,228200000.0
2009-02-17 23:45:00,46.916,46.937,46.782,46.854,186000000.0
2009-02-18 00:00:00,46.844,46.851,46.708,46.723,194000000.0
2009-02-18 00:15:00,46.711,46.793,46.691,46.736,238400000.0
2009-02-18 00:30:00,46.739,46.769,46.686,46.702,220600000.0
2009-02-18 00:45:00,46.7,46.906,46.697,46.9,211200000.0
2009-02-18 01:00:00,46.9,46.942,46.829,46.928,197200000.0
2009-02-18 01:15:00,46.945,46.958,46.898,46.901,220200000.0
2009-02-18 01:30:00,46.869,46.88,46.835,46.856,198600000.0
2009-02-18 01:45:00,46.859,46.881,46.776,46.826,213800000.0
2009-02-18 02:00:00,46.82,46.869,46.789,46.861,209400000.0
2009-02-18 02:15:00,46.857,46.904,46.77,46.851,191800000.0
2009-02-18 02:30:00,46.849,46.928,46.789,46.922,195200000.0
2009-02-18 02:45:00,46.934,46.952,46.801,46.809,179600000.0
2009-02-18 03:00:00,46.83,46.884,46.83,46.865,205200000.0
2009-02-18 03:15:00,46.863,46.96,46.857,46.928,190800000.0
2009-02-18 03:30:00,46.929,46.985,46.859,46.977,193000000.0
2009-02-18 03:45:00,46.976,46.978,46.899,46.927,188400000.0
2009-02-18 04:00:00,46.941,46.995,46.905,46.945,198400000.0
2009-02-18 04:15:00,46.952,47.036,46.945,46.984,198600000.0
2009-02-18 04:30:00,46.985,46.999,46.868,46.926,198400000.0
2009-02-18 04:45:00,46.923,46.944,46.886,46.911,195200000.0
2009-02-18 05:00:00,46.917,46.917,46.83,46.883,184400000.0
2009-02-18 05:15:00,46.897,46.912,46.847,46.855,200000000.0
2009-02-18 05:30:00,46.835,46.902,46.803,46.902,194600000.0
2009-02-18 05:45:00,46.901,46.908,46.827,46.869,201400000.0
2009-02-18 06:00:00,46.861,46.934,46.818,46.893,204800000.0
2009-02-18 06:15:00,46.879,46.974,46.879,46.974,193400000.0
2009-02-18 06:30:00,46.969,46.995,46.946,46.977,189800000.0
2009-02-18 06:45:00,46.967,46.987,46.923,46.936,202400000.0
2009-02-18 07:00:00,46.938,47.008,46.853,46.998,187200000.0
2009-02-18 07:15:00,46.997,47.058,46.943,47.054,209400000.0
2009-02-18 07:30:00,47.057,47.093,47.011,47.083,192000000.0
2009-02-18 07:45:00,47.08,47.132,47.052,47.114,208000000.0
2009-02-18 08:00:00,47.131,47.155,47.061,47.155,194600000.0
2009-02-18 08:15:00,47.151,47.18,47.126,47.148,198800000.0
2009-02-18 08:30:00,47.144,47.248,47.125,47.232,214000000.0
2009-02-18 08:45:00,47.23,47.3,47.149,47.169,206200000.0
2009-02-18 09:00:00,47.174,47.248,47.159,47.223,194000000.0
2009-02-18 09:15:00,47.219,47.326,47.171,47.326,192000000.0
2009-02-18 09:30:00,47.347,47.486,47.324,47.48,191800000.0
2009-02-18 09:45:00,47.474,47.534,47.4,47.459,211000000.0
2009-02-18 10:00:00,47.386,47.407,47.298,47.368,185400000.0
2009-02-18 10:15:00,47.376,47.423,47.301,47.344,184800000.0
2009-02-18 10:30:00,47.326,47.337,47.206,47.313,187600000.0
2009-02-18 10:45:00,47.318,47.402,47.199,47.311,198400000.0
2009-02-18 11:00:00,47.335,47.37,47.262,47.269,209800000.0
2009-02-18 11:15:00,47.273,47.281,47.181,47.257,193600000.0
2009-02-18 11:30:00,47.25,47.25,47.118,47.18,187200000.0
2009-02-18 11:45:00,47.181,47.185,47.051,47.132,201600000.0
2009-02-18 12:00:00,47.155,47.169,47.102,47.159,192800000.0
2009-02-18 12:15:00,47.177,47.242,47.104,47.229,204200000.0
2009-02-18 12:30:00,47.225,47.233,47.075,47.193,210600000.0
2009-02-18 12:45:00,47.197,47.239,47.136,47.227,201000000.0
2009-02-18 13:00:00,47.245,47.306,47.222,47.262,206400000.0
2009-02-18 13:15:00,47.277,47.391,47.245,47.372,199600000.0
2009-02-18 13:30:00,47.375,47.449,47.351,47.368,311800000.0
2009-02-18 13:45:00,47.368,47.378,47.3,47.31,283400000.0
2009-02-18 14:00:00,47.315,47.344,47.286,47.344,363400000.0
2009-02-18 14:15:00,47.35,47.405,47.315,47.392,326200000.0
2009-02-18 14:30:00,47.357,47.379,47.21,47.347,367000000.0
2009-02-18 14:45:00,47.366,47.366,47.236,47.291,261200000.0
2009-02-18 15:00:00,47.279,47.315,47.271,47.289,359400000.0
2009-02-18 15:15:00,47.287,47.302,47.145,47.241,457200000.0
2009-02-18 15:30:00,47.166,47.485,47.166,47.482,606600000.0
2009-02-18 15:45:00,47.495,47.527,47.415,47.416,385400000.0
2009-02-18 16:00:00,47.433,47.743,47.431,47.731,600200000.0
2009-02-18 16:15:00,47.724,47.795,47.63,47.776,440800000.0
2009-02-18 16:30:00,47.744,47.746,47.502,47.586,593800000.0
2009-02-18 16:45:00,47.616,47.665,47.481,47.481,573600000.0
2009-02-18 17:00:00,47.461,47.537,47.369,47.454,628400000.0
2009-02-18 17:15:00,47.445,47.533,47.426,47.513,395400000.0
2009-02-18 17:30:00,47.511,47.616,47.457,47.499,542000000.0
2009-02-18 17:45:00,47.476,47.599,47.474,47.572,612200000.0
2009-02-18 18:00:00,47.557,47.57,47.43,47.546,435400000.0
2009-02-18 18:15:00,47.56,47.834,47.56,47.8,530200000.0
2009-02-18 18:30:00,47.779,47.846,47.698,47.846,738400000.0
2009-02-18 18:45:00,47.835,47.931,47.743,47.864,342400000.0
2009-02-18 19:00:00,47.851,47.97,47.8,47.959,348400000.0
2009-02-18 19:15:00,47.972,48.049,47.773,47.874,288400000.0
2009-02-18 19:30:00,47.901,47.93,47.822,47.834,189800000.0
2009-02-18 19:45:00,47.834,47.842,47.725,47.815,212200000.0
2009-02-18 20:00:00,47.84,47.914,47.771,47.844,248000000.0
2009-02-18 20:15:00,47.83,47.834,47.611,47.704,249600000.0
2009-02-18 20:30:00,47.705,47.713,47.511,47.532,203000000.0
2009-02-18 20:45:00,47.534,47.693,47.529,47.693,224000000.0
2009-02-18 21:00:00,47.702,47.861,47.615,47.714,194600000.0
2009-02-18 21:15:00,47.71,47.832,47.693,47.795,234600000.0
2009-02-18 21:30:00,47.804,47.843,47.597,47.754,189000000.0
2009-02-18 21:45:00,47.776,47.878,47.767,47.837,213200000.0
2009-02-18 22:00:00,47.849,47.917,47.824,47.888,213200000.0
2009-02-18 22:15:00,47.884,47.916,47.822,47.836,201400000.0
2009-02-18 22:30:00,47.853,47.895,47.844,47.868,245800000.0
2009-02-18 22:45:00,47.869,47.92,47.845,47.895,190200000.0
2009-02-18 23:00:00,47.897,47.938,47.806,47.806,219400000.0
2009-02-18 23:15:00,47.773,47.825,47.767,47.767,190800000.0
2009-02-18 23:30:00,47.786,47.804,47.685,47.686,221600000.0
2009-02-18 23:45:00,47.673,47.79,47.613,47.682,185600000.0
2009-02-19 00:00:00,47.682,47.812,47.679,47.781,192000000.0
2009-02-19 00:15:00,47.784,47.85,47.699,47.701,239200000.0
2009-02-19 00:30:00,47.697,47.813,47.694,47.763,224800000.0
2009-02-19 00:45:00,47.772,47.802,47.744,47.771,201800000.0
2009-02-19 01:00:00,47.778,47.795,47.694,47.789,196600000.0
2009-02-19 01:15:00,47.782,47.809,47.769,47.785,219800000.0
2009-02-19 01:30:00,47.777,47.805,47.734,47.782,200400000.0
2009-02-19 01:45:00,47.791,47.822,47.764,47.814,213800000.0
2009-02-19 02:00:00,47.819,47.851,47.753,47.848,209400000.0
2009-02-19 02:15:00,47.849,47.907,47.768,47.874,195200000.0
2009-02-19 02:30:00,47.875,47.985,47.851,47.969,196000000.0
2009-02-19 02:45:00,47.978,48.027,47.856,47.933,179600000.0
2009-02-19 03:00:00,47.902,47.91,47.863,47.868,205200000.0
2009-02-19 03:15:00,47.858,47.897,47.822,47.827,188600000.0
2009-02-19 03:30:00,47.828,47.858,47.726,47.765,194000000.0
2009-02-19 03:45:00,47.762,47.8,47.751,47.783,186600000.0
2009-02-19 04:00:00,47.772,47.852,47.768,47.842,197800000.0
2009-02-19 04:15:00,47.852,47.874,47.807,47.829,200000000.0
2009-02-19 04:30:00,47.815,47.909,47.76,47.895,198400000.0
2009-02-19 04:45:00,47.891,47.891,47.8,47.861,195200000.0
2009-02-19 05:00:00,47.862,47.887,47.826,47.873,187000000.0
2009-02-19 05:15:00,47.874,47.924,47.858,47.861,199400000.0
2009-02-19 05:30:00,47.892,47.929,47.847,47.929,195400000.0
2009-02-19 05:45:00,47.925,47.939,47.835,47.92,201800000.0
2009-02-19 06:00:00,47.913,47.946,47.791,47.942,203600000.0
2009-02-19 06:15:00,47.935,48.033,47.924,47.94,193000000.0
2009-02-19 06:30:00,47.924,47.939,47.758,47.775,190800000.0
2009-02-19 06:45:00,47.733,47.874,47.724,47.826,203200000.0
2009-02-19 07:00:00,47.819,47.819,47.726,47.741,187000000.0
2009-02-19 07:15:00,47.696,47.779,47.662,47.739,211200000.0
2009-02-19 07:30:00,47.735,47.753,47.709,47.724,192200000.0
2009-02-19 07:45:00,47.719,47.809,47.711,47.779,198400000.0
2009-02-19 08:00:00,47.785,47.81,47.653,47.81,195400000.0
2009-02-19 08:15:00,47.817,47.817,47.73,47.777,197200000.0
2009-02-19 08:30:00,47.777,47.832,47.771,47.793,214800000.0
2009-02-19 08:45:00,47.795,47.91,47.795,47.842,206800000.0
2009-02-19 09:00:00,47.852,47.92,47.797,47.812,194400000.0
2009-02-19 09:15:00,47.812,47.827,47.685,47.685,192400000.0
2009-02-19 09:30:00,47.7,47.886,47.666,47.886,190200000.0
2009-02-19 09:45:00,47.903,47.93,47.804,47.93,211800000.0
2009-02-19 10:00:00,47.944,48.027,47.944,47.97,193000000.0
2009-02-19 10:15:00,47.964,48.047,47.916,48.04,182400000.0
2009-02-19 10:30:00,48.024,48.076,47.94,47.975,187600000.0
2009-02-19 10:45:00,47.974,48.113,47.953,48.058,197200000.0
2009-02-19 11:00:00,48.072,48.105,47.985,48.017,209800000.0
2009-02-19 11:15:00,48.021,48.127,48.021,48.127,193800000.0
2009-02-19 11:30:00,48.151,48.21,48.088,48.123,187200000.0
2009-02-19 11:45:00,48.117,48.206,48.043,48.136,202000000.0
2009-02-19 12:00:00,48.129,48.19,48.099,48.174,191400000.0
2009-02-19 12:15:00,48.179,48.3,48.138,48.287,204200000.0
2009-02-19 12:30:00,48.275,48.37,48.218,48.287,210400000.0
2009-02-19 12:45:00,48.273,48.291,48.189,48.276,196600000.0
2009-02-19 13:00:00,48.262,48.359,48.241,48.315,206600000.0
2009-02-19 13:15:00,48.332,48.332,48.195,48.29,200200000.0
2009-02-19 13:30:00,48.268,48.28,48.242,48.258,310200000.0
2009-02-19 13:45:00,48.259,48.273,48.216,48.229,284600000.0
2009-02-19 14:00:00,48.23,48.25,48.17,48.2,364000000.0
2009-02-19 14:15:00,48.187,48.29,48.16,48.254,326200000.0
2009-02-19 14:30:00,48.248,48.302,48.246,48.271,367800000.0
2009-02-19 14:45:00,48.278,48.316,48.24,48.313,260800000.0
2009-02-19 15:00:00,48.315,48.343,48.197,48.197,359800000.0
2009-02-19 15:15:00,48.22,48.287,48.177,48.268,458400000.0
2009-02-19 15:30:00,48.166,48.319,48.11,48.319,606600000.0
2009-02-19 15:45:00,48.317,48.728,48.303,48.69,384400000.0
2009-02-19 16:00:00,48.679,48.889,48.679,48.845,601000000.0
2009-02-19 16:15:00,48.849,48.921,48.778,48.803,438600000.0
2009-02-19 16:30:00,48.796,48.811,48.576,48.629,595400000.0
2009-02-19 16:45:00,48.625,48.735,48.586,48.676,573000000.0
2009-02-19 17:00:00,48.61,48.61,48.455,48.487,627000000.0
2009-02-19 17:15:00,48.481,48.481,48.273,48.342,396400000.0
2009-02-19 17:30:00,48.35,48.352,48.186,48.301,546000000.0
2009-02-19 17:45:00,48.307,48.427,48.24,48.304,612200000.0
2009-02-19 18:00:00,48.308,48.557,48.285,48.49,433400000.0
2009-02-19 18:15:00,48.482,48.529,48.384,48.395,532000000.0
2009-02-19 18:30:00,48.388,48.388,48.252,48.261,743000000.0
2009-02-19 18:45:00,48.273,48.288,48.152,48.152,343200000.0
2009-02-19 19:00:00,48.162,48.288,48.136,48.169,341800000.0
2009-02-19 19:15:00,48.142,48.287,48.142,48.215,290400000.0
2009-02-19 19:30:00,48.186,48.256,48.128,48.214,190800000.0
2009-02-19 19:45:00,48.225,48.284,48.192,48.24,212800000.0
2009-02-19 20:00:00,48.249,48.415,48.165,48.414,247200000.0
2009-02-19 20:15:00,48.416,48.586,48.356,48.442,245800000.0
2009-02-19 20:30:00,48.476,48.51,48.439,48.463,202600000.0
2009-02-19 20:45:00,48.467,48.473,48.278,48.279,222800000.0
2009-02-19 21:00:00,48.291,48.438,48.284,48.389,203000000.0
2009-02-19 21:15:00,48.388,48.423,48.247,48.403,235400000.0
2009-02-19 21:30:00,48.41,48.428,48.311,48.372,183200000.0
2009-02-19 21:45:00,48.371,48.385,48.281,48.312,211600000.0
2009-02-19 22:00:00,48.318,48.416,48.177,48.214,214400000.0
2009-02-19 22:15:00,48.201,48.321,48.127,48.305,201400000.0
2009-02-19 22:30:00,48.298,48.317,48.135,48.163,246800000.0
2009-02-19 22:45:00,48.201,48.247,48.097,48.097,190800000.0
2009-02-19 23:00:00,48.11,48.186,48.018,48.06,219000000.0
2009-02-19 23:15:00,48.07,48.161,48.015,48.151,190400000.0
2009-02-19 23:30:00,48.165,48.169,48.05,48.086,221800000.0
2009-02-19 23:45:00,48.08,48.08,47.875,47.877,185800000.0
2009-02-20 00:00:00,47.849,47.934,47.824,47.901,193600000.0
2009-02-20 00:15:00,47.893,47.899,47.836,47.881,238800000.0
2009-02-20 00:30:00,47.881,47.95,47.85,47.861,218000000.0
2009-02-20 00:45:00,47.844,47.931,47.805,47.805,200800000.0
2009-02-20 01:00:00,47.814,47.981,47.801,47.903,196200000.0
2009-02-20 01:15:00,47.9,47.954,47.888,47.935,220200000.0
2009-02-20 01:30:00,47.932,47.953,47.88,47.89,199600000.0
2009-02-20 01:45:00,47.887,47.887,47.789,47.798,215600000.0
2009-02-20 02:00:00,47.814,47.907,47.79,47.883,210000000.0
2009-02-20 02:15:00,47.872,47.872,47.744,47.872,191200000.0
2009-02-20 02:30:00,47.878,47.89,47.767,47.769,195200000.0
2009-02-20 02:45:00,47.78,47.874,47.715,47.824,179000000.0
2009-02-20 03:00:00,47.821,47.827,47.768,47.795,204800000.0
2009-02-20 03:15:00,47.803,47.806,47.72,47.788,189200000.0
2009-02-20 03:30:00,47.789,47.806,47.703,47.705,191800000.0
2009-02-20 03:45:00,47.683,47.756,47.621,47.629,185400000.0
2009-02-20 04:00:00,47.63,47.698,47.622,47.661,198400000.0
2009-02-20 04:15:00,47.681,47.687,47.574,47.599,199800000.0
2009-02-20 04:30:00,47.572,47.62,47.514,47.528,198000000.0
2009-02-20 04:45:00,47.504,47.583,47.449,47.555,194400000.0
2009-02-20 05:00:00,47.566,47.62,47.515,47.59,183800000.0
2009-02-20 05:15:00,47.592,47.593,47.469,47.504,199600000.0
2009-02-20 05:30:00,47.506,47.517,47.383,47.442,194000000.0
2009-02-20 05:45:00,47.424,47.43,47.316,47.381,202400000.0
2009-02-20 06:00:00,47.378,47.433,47.237,47.433,205600000.0
2009-02-20 06:15:00,47.428,47.428,47.327,47.404,192400000.0
2009-02-20 06:30:00,47.405,47.446,47.299,47.321,189200000.0
2009-02-20 06:45:00,47.306,47.409,47.306,47.385,203000000.0
2009-02-20 07:00:00,47.385,47.411,47.288,47.374,187200000.0
2009-02-20 07:15:00,47.377,47.38,47.281,47.294,211200000.0
2009-02-20 07:30:00,47.293,47.33,47.289,47.314,190800000.0
2009-02-20 07:45:00,47.318,47.409,47.297,47.387,198400000.0
2009-02-20 08:00:00,47.359,47.379,47.269,47.325,195200000.0
2009-02-20 08:15:00,47.331,47.336,47.247,47.292,197600000.0
2009-02-20 08:30:00,47.274,47.313,47.254,47.292,214400000.0
2009-02-20 08:45:00,47.292,47.355,47.267,47.329,205800000.0
2009-02-20 09:00:00,47.309,47.381,47.273,47.276,194000000.0
2009-02-20 09:15:00,47.266,47.359,47.219,47.356,192400000.0
2009-02-20 09:30:00,47.354,47.354,47.186,47.191,191400000.0
2009-02-20 09:45:00,47.173,47.297,47.102,47.253,211000000.0
2009-02-20 10:00:00,47.258,47.263,46.953,47.0,185600000.0
2009-02-20 10:15:00,46.992,47.057,46.972,47.057,178000000.0
2009-02-20 10:30:00,47.022,47.047,46.891,47.032,186600000.0
2009-02-20 10:45:00,47.009,47.066,46.954,47.014,197200000.0
2009-02-20 11:00:00,47.012,47.157,46.964,47.111,209600000.0
2009-02-20 11:15:00,47.111,47.195,47.02,47.185,193800000.0
2009-02-20 11:30:00,47.194,47.289,47.165,47.254,187400000.0
2009-02-20 11:45:00,47.263,47.334,47.216,47.323,202000000.0
2009-02-20 12:00:00,47.343,47.628,47.296,47.474,191400000.0
2009-02-20 12:15:00,47.49,47.501,47.356,47.419,206400000.0
2009-02-20 12:30:00,47.429,47.561,47.429,47.549,211600000.0
2009-02-20 12:45:00,47.548,47.583,47.491,47.53,196200000.0
2009-02-20 13:00:00,47.566,47.577,47.512,47.52,206400000.0
2009-02-20 13:15:00,47.541,47.582,47.456,47.563,197400000.0
2009-02-20 13:30:00,47.575,47.598,47.514,47.581,312200000.0
2009-02-20 13:45:00,47.558,47.58,47.487,47.522,283400000.0
2009-02-20 14:00:00,47.535,47.693,47.535,47.654,362200000.0
2009-02-20 14:15:00,47.655,47.703,47.611,47.695,326800000.0
2009-02-20 14:30:00,47.697,47.73,47.533,47.554,367400000.0
2009-02-20 14:45:00,47.563,47.645,47.563,47.593,261200000.0
2009-02-20 15:00:00,47.582,47.591,47.462,47.476,359600000.0
2009-02-20 15:15:00,47.486,47.535,47.392,47.478,457800000.0
2009-02-20 15:30:00,47.422,47.673,47.422,47.559,612200000.0
2009-02-20 15:45:00,47.567,47.664,47.549,47.577,386600000.0
2009-02-20 16:00:00,47.571,47.599,47.379,47.381,601600000.0
2009-02-20 16:15:00,47.408,47.443,47.373,47.41,442400000.0
2009-02-20 16:30:00,47.417,47.491,47.396,47.435,592000000.0
2009-02-20 16:45:00,47.429,47.772,47.429,47.754,571800000.0
2009-02-20 17:00:00,47.779,47.919,47.709,47.812,627200000.0
2009-02-20 17:15:00,47.792,47.908,47.65,47.72,395600000.0
2009-02-20 17:30:00,47.73,47.835,47.724,47.808,545000000.0
2009-02-20 17:45:00,47.805,47.856,47.669,47.709,612200000.0
2009-02-20 18:00:00,47.709,47.721,47.576,47.601,441200000.0
2009-02-20 18:15:00,47.581,47.711,47.549,47.626,530000000.0
2009-02-20 18:30:00,47.605,47.722,47.578,47.694,740000000.0
2009-02-20 18:45:00,47.694,47.76,47.629,47.629,339200000.0
2009-02-20 19:00:00,47.597,48.19,47.58,48.134,341200000.0
2009-02-20 19:15:00,48.11,48.19,48.056,48.061,289800000.0
2009-02-20 19:30:00,48.054,48.078,47.817,47.886,190200000.0
2009-02-20 19:45:00,47.923,47.947,47.718,47.83,211600000.0
2009-02-20 20:00:00,47.804,47.806,47.528,47.572,249000000.0
2009-02-20 20:15:00,47.516,47.69,47.307,47.69,244600000.0
2009-02-20 20:30:00,47.72,47.78,47.687,47.692,202600000.0
2009-02-20 20:45:00,47.7,47.803,47.658,47.803,223200000.0
2009-02-20 21:00:00,47.789,47.799,47.662,47.714,195000000.0
2009-02-20 21:15:00,47.732,47.977,47.732,47.924,235600000.0
2009-02-20 21:30:00,47.927,47.976,47.769,47.792,183800000.0
2009-02-20 21:45:00,47.787,47.929,47.746,47.776,213200000.0
2009-02-20 22:00:00,47.785,47.785,47.569,47.612,213800000.0
2009-02-20 22:15:00,47.612,47.644,47.587,47.593,201600000.0
2009-02-20 22:30:00,47.577,47.596,47.48,47.55,246400000.0
2009-02-20 22:45:00,47.544,47.557,47.507,47.557,191200000.0
2009-02-20 23:00:00,47.57,47.649,47.56,47.629,219400000.0
2009-02-20 23:15:00,47.634,47.659,47.551,47.644,189800000.0
2009-02-20 23:30:00,47.64,47.754,47.635,47.689,222400000.0
2009-02-20 23:45:00,47.69,47.695,47.547,47.598,186200000.0
2009-02-23 00:00:00,47.67,47.697,47.508,47.596,193600000.0
2009-02-23 00:15:00,47.6,47.739,47.568,47.719,237800000.0
2009-02-23 00:30:00,47.708,47.726,47.626,47.638,216800000.0
2009-02-23 00:45:00,47.635,47.67,47.622,47.628,197200000.0
2009-02-23 01:00:00,47.625,47.644,47.479,47.611,200000000.0
2009-02-23 01:15:00,47.615,47.717,47.615,47.711,219600000.0
2009-02-23 01:30:00,47.694,47.747,47.673,47.679,200400000.0
2009-02-23 01:45:00,47.684,47.693,47.567,47.571,216000000.0
2009-02-23 02:00:00,47.554,47.571,47.472,47.48,214200000.0
2009-02-23 02:15:00,47.484,47.488,47.261,47.344,200000000.0
2009-02-23 02:30:00,47.351,47.364,47.206,47.242,221600000.0
2009-02-23 02:45:00,47.252,47.283,47.142,47.225,197400000.0
2009-02-23 03:00:00,47.222,47.304,47.196,47.245,201000000.0
2009-02-23 03:15:00,47.251,47.435,47.236,47.394,218800000.0
2009-02-23 03:30:00,47.417,47.632,47.367,47.63,236600000.0
2009-02-23 03:45:00,47.63,47.794,47.504,47.606,193400000.0
2009-02-23 04:00:00,47.611,47.686,47.537,47.672,185600000.0
2009-02-23 04:15:00,47.672,47.749,47.596,47.629,221800000.0
2009-02-23 04:30:00,47.646,47.684,47.548,47.678,190800000.0
2009-02-23 04:45:00,47.677,47.721,47.657,47.688,219000000.0
2009-02-23 05:00:00,47.68,47.724,47.662,47.72,190800000.0
2009-02-23 05:15:00,47.724,47.728,47.636,47.636,246200000.0
2009-02-23 05:30:00,47.633,47.641,47.502,47.54,202400000.0
2009-02-23 05:45:00,47.531,47.58,47.508,47.562,213800000.0
2009-02-23 06:00:00,47.529,47.594,47.529,47.568,212400000.0
2009-02-23 06:15:00,47.541,47.632,47.486,47.622,184000000.0
2009-02-23 06:30:00,47.618,47.636,47.53,47.536,235200000.0
2009-02-23 06:45:00,47.514,47.63,47.499,47.624,196000000.0
2009-02-23 07:00:00,47.634,47.637,47.545,47.611,224400000.0
2009-02-23 07:15:00,47.611,47.611,47.52,47.57,201400000.0
2009-02-23 07:30:00,47.571,47.661,47.484,47.643,247200000.0
2009-02-23 07:45:00,47.642,47.647,47.548,47.614,248200000.0
2009-02-23 08:00:00,47.602,47.698,47.569,47.672,212800000.0
2009-02-23 08:15:00,47.659,47.811,47.659,47.765,190200000.0
2009-02-23 08:30:00,47.775,47.837,47.755,47.807,289000000.0
2009-02-23 08:45:00,47.807,47.833,47.766,47.789,341200000.0
2009-02-23 09:00:00,47.789,47.915,47.789,47.885,342000000.0
2009-02-23 09:15:00,47.891,48.054,47.877,47.988,740600000.0
2009-02-23 09:30:00,47.99,48.089,47.958,48.089,530600000.0
2009-02-23 09:45:00,48.089,48.348,48.081,48.32,435400000.0
2009-02-23 10:00:00,48.295,48.295,48.16,48.279,612800000.0
2009-02-23 10:15:00,48.285,48.376,48.261,48.332,544000000.0
2009-02-23 10:30:00,48.324,48.499,48.252,48.482,393800000.0
2009-02-23 10:45:00,48.484,48.512,48.35,48.372,628600000.0
2009-02-23 11:00:00,48.383,48.394,48.297,48.351,571800000.0
2009-02-23 11:15:00,48.371,48.47,48.335,48.364,594600000.0
2009-02-23 11:30:00,48.373,48.508,48.363,48.508,440800000.0
2009-02-23 11:45:00,48.516,48.543,48.448,48.467,601400000.0
2009-02-23 12:00:00,48.477,48.66,48.476,48.633,385000000.0
2009-02-23 12:15:00,48.642,48.923,48.639,48.788,609000000.0
2009-02-23 12:30:00,48.846,48.895,48.7,48.793,457800000.0
2009-02-23 12:45:00,48.79,48.794,48.718,48.794,360200000.0
2009-02-23 13:00:00,48.806,48.828,48.53,48.538,260800000.0
2009-02-23 13:15:00,48.524,48.66,48.469,48.66,367600000.0
2009-02-23 13:30:00,48.675,48.847,48.659,48.749,323400000.0
2009-02-23 13:45:00,48.752,48.82,48.722,48.782,365000000.0
2009-02-23 14:00:00,48.782,48.812,48.701,48.742,282000000.0
2009-02-23 14:15:00,48.729,48.764,48.66,48.685,311400000.0
2009-02-23 14:30:00,48.726,48.77,48.494,48.509,199200000.0
2009-02-23 14:45:00,48.508,48.568,48.443,48.515,206400000.0
2009-02-23 15:00:00,48.493,48.616,48.441,48.473,196800000.0
2009-02-23 15:15:00,48.489,48.612,48.473,48.477,211800000.0
2009-02-23 15:30:00,48.48,48.515,48.388,48.422,206000000.0
2009-02-23 15:45:00,48.436,48.661,48.436,48.543,191400000.0
2009-02-23 16:00:00,48.534,48.537,48.417,48.474,202400000.0
2009-02-23 16:15:00,48.468,48.631,48.45,48.587,186400000.0
2009-02-23 16:30:00,48.569,48.656,48.52,48.547,194000000.0
2009-02-23 16:45:00,48.567,48.612,48.35,48.375,208400000.0
2009-02-23 17:00:00,48.372,48.374,48.202,48.237,196600000.0
2009-02-23 17:15:00,48.221,48.267,48.156,48.202,186600000.0
2009-02-23 17:30:00,48.208,48.209,48.12,48.158,179800000.0
2009-02-23 17:45:00,48.171,48.247,48.002,48.002,185600000.0
2009-02-23 18:00:00,48.001,48.168,47.999,48.137,210400000.0
2009-02-23 18:15:00,48.106,48.248,48.096,48.213,191800000.0
2009-02-23 18:30:00,48.203,48.204,48.118,48.152,192000000.0
2009-02-23 18:45:00,48.157,48.213,48.05,48.213,195200000.0
2009-02-23 19:00:00,48.238,48.276,48.124,48.262,205000000.0
2009-02-23 19:15:00,48.282,48.359,48.269,48.282,214400000.0
2009-02-23 19:30:00,48.287,48.287,48.168,48.194,197800000.0
2009-02-23 19:45:00,48.188,48.19,48.073,48.129,193200000.0
2009-02-23 20:00:00,48.102,48.324,48.091,48.317,198400000.0
2009-02-23 20:15:00,48.331,48.352,48.22,48.23,192000000.0
2009-02-23 20:30:00,48.236,48.276,48.202,48.272,210600000.0
2009-02-23 20:45:00,48.274,48.289,48.141,48.201,187000000.0
2009-02-23 21:00:00,48.185,48.221,48.095,48.126,203000000.0
2009-02-23 21:15:00,48.14,48.363,48.14,48.32,190400000.0
2009-02-23 21:30:00,48.344,48.361,48.153,48.154,192200000.0
2009-02-23 21:45:00,48.148,48.148,47.982,48.064,205200000.0
2009-02-23 22:00:00,48.066,48.126,47.993,48.125,200800000.0
2009-02-23 22:15:00,48.13,48.143,47.974,48.037,193400000.0
2009-02-23 22:30:00,48.026,48.123,48.003,48.013,200800000.0
2009-02-23 22:45:00,48.012,48.012,47.838,47.908,184000000.0
2009-02-23 23:00:00,47.895,47.968,47.895,47.956,196000000.0
2009-02-23 23:15:00,47.954,48.016,47.901,47.958,198400000.0
2009-02-23 23:30:00,47.963,47.989,47.939,47.981,199200000.0
2009-02-23 23:45:00,47.972,48.02,47.971,47.977,198400000.0
2009-02-24 00:00:00,47.977,47.984,47.897,47.952,187200000.0
2009-02-24 00:15:00,47.955,47.974,47.897,47.907,193400000.0
2009-02-24 00:30:00,47.912,47.944,47.846,47.862,191600000.0
2009-02-24 00:45:00,47.855,47.885,47.826,47.879,203600000.0
2009-02-24 01:00:00,47.887,47.951,47.816,47.951,178600000.0
2009-02-24 01:15:00,47.942,47.945,47.867,47.892,194600000.0
2009-02-24 01:30:00,47.9,47.914,47.812,47.872,191400000.0
2009-02-24 01:45:00,47.871,47.888,47.744,47.756,209000000.0
2009-02-24 02:00:00,47.776,47.839,47.667,47.717,214800000.0
2009-02-24 02:15:00,47.712,47.712,47.572,47.598,200200000.0
2009-02-24 02:30:00,47.608,47.722,47.608,47.696,220000000.0
2009-02-24 02:45:00,47.689,47.76,47.647,47.754,196200000.0
2009-02-24 03:00:00,47.758,48.002,47.736,48.002,202200000.0
2009-02-24 03:15:00,48.002,48.171,47.968,48.137,228000000.0
2009-02-24 03:30:00,48.119,48.119,48.027,48.11,241600000.0
2009-02-24 03:45:00,48.102,48.169,48.085,48.118,194200000.0
2009-02-24 04:00:00,48.138,48.138,47.931,48.047,186200000.0
2009-02-24 04:15:00,48.049,48.15,48.022,48.076,229400000.0
2009-02-24 04:30:00,48.074,48.093,48.005,48.02,184000000.0
2009-02-24 04:45:00,48.017,48.037,47.989,48.037,220400000.0
2009-02-24 05:00:00,48.025,48.199,48.017,48.191,189800000.0
2009-02-24 05:15:00,48.183,48.264,48.134,48.256,246600000.0
2009-02-24 05:30:00,48.256,48.328,48.245,48.301,201400000.0
2009-02-24 05:45:00,48.294,48.533,48.291,48.461,215200000.0
2009-02-24 06:00:00,48.458,48.573,48.436,48.528,212600000.0
2009-02-24 06:15:00,48.534,48.582,48.471,48.577,183400000.0
2009-02-24 06:30:00,48.572,48.593,48.471,48.564,235400000.0
2009-02-24 06:45:00,48.548,48.556,48.369,48.535,194400000.0
2009-02-24 07:00:00,48.546,48.776,48.546,48.776,223400000.0
2009-02-24 07:15:00,48.778,48.778,48.667,48.669,201200000.0
2009-02-24 07:30:00,48.666,48.781,48.587,48.774,246200000.0
2009-02-24 07:45:00,48.793,48.888,48.73,48.874,252400000.0
2009-02-24 08:00:00,48.882,48.907,48.719,48.766,211600000.0
2009-02-24 08:15:00,48.752,48.808,48.672,48.764,189000000.0
2009-02-24 08:30:00,48.748,48.748,48.609,48.643,289600000.0
2009-02-24 08:45:00,48.649,48.671,48.522,48.522,342000000.0
2009-02-24 09:00:00,48.527,48.685,48.502,48.685,341800000.0
2009-02-24 09:15:00,48.68,48.751,48.575,48.749,743400000.0
2009-02-24 09:30:00,48.756,48.866,48.748,48.829,530200000.0
2009-02-24 09:45:00,48.818,48.983,48.778,48.929,435000000.0
2009-02-24 10:00:00,48.905,49.019,48.831,48.89,612600000.0
2009-02-24 10:15:00,48.892,48.895,48.687,48.775,542200000.0
2009-02-24 10:30:00,48.781,48.969,48.777,48.894,394600000.0
2009-02-24 10:45:00,48.892,48.939,48.727,48.798,625600000.0
2009-02-24 11:00:00,48.822,49.009,48.799,49.009,572400000.0
2009-02-24 11:15:00,48.995,48.995,48.88,48.941,595600000.0
2009-02-24 11:30:00,48.935,48.955,48.825,48.906,442400000.0
2009-02-24 11:45:00,48.88,48.89,48.766,48.773,602400000.0
2009-02-24 12:00:00,48.772,48.848,48.744,48.848,385800000.0
2009-02-24 12:15:00,48.81,48.977,48.806,48.853,609200000.0
2009-02-24 12:30:00,48.929,49.016,48.835,48.973,452600000.0
2009-02-24 12:45:00,48.965,49.083,48.901,49.07,358800000.0
2009-02-24 13:00:00,49.065,49.076,49.018,49.043,260400000.0
2009-02-24 13:15:00,49.039,49.047,48.884,48.914,366800000.0
2009-02-24 13:30:00,48.922,48.94,48.839,48.938,326800000.0
2009-02-24 13:45:00,48.901,48.926,48.84,48.881,364400000.0
2009-02-24 14:00:00,48.894,48.942,48.869,48.879,281400000.0
2009-02-24 14:15:00,48.883,48.894,48.805,48.86,311400000.0
2009-02-24 14:30:00,48.819,48.856,48.706,48.82,198600000.0
2009-02-24 14:45:00,48.791,48.842,48.774,48.827,205800000.0
2009-02-24 15:00:00,48.83,48.841,48.765,48.81,196800000.0
2009-02-24 15:15:00,48.811,48.878,48.765,48.846,210600000.0
2009-02-24 15:30:00,48.83,48.845,48.682,48.729,203000000.0
2009-02-24 15:45:00,48.715,48.785,48.706,48.708,192400000.0
2009-02-24 16:00:00,48.693,48.886,48.667,48.829,201000000.0
2009-02-24 16:15:00,48.809,48.986,48.807,48.924,187600000.0
2009-02-24 16:30:00,48.929,49.111,48.901,49.076,193000000.0
2009-02-24 16:45:00,49.115,49.122,48.986,48.987,209800000.0
2009-02-24 17:00:00,48.979,49.108,48.851,49.031,197200000.0
2009-02-24 17:15:00,49.023,49.192,48.917,49.178,187000000.0
2009-02-24 17:30:00,49.206,49.289,49.088,49.282,182800000.0
2009-02-24 17:45:00,49.306,49.447,49.215,49.286,185000000.0
2009-02-24 18:00:00,49.289,49.306,49.192,49.284,210200000.0
2009-02-24 18:15:00,49.292,49.455,49.243,49.455,192000000.0
2009-02-24 18:30:00,49.44,49.44,49.33,49.409,191200000.0
2009-02-24 18:45:00,49.396,49.396,49.191,49.191,195400000.0
2009-02-24 19:00:00,49.177,49.204,49.146,49.191,205800000.0
2009-02-24 19:15:00,49.199,49.328,49.199,49.242,214400000.0
2009-02-24 19:30:00,49.245,49.388,49.24,49.37,198600000.0
2009-02-24 19:45:00,49.371,49.402,49.238,49.27,188200000.0
2009-02-24 20:00:00,49.264,49.37,49.203,49.317,192000000.0
2009-02-24 20:15:00,49.322,49.473,49.281,49.453,192400000.0
2009-02-24 20:30:00,49.468,49.767,49.468,49.669,214400000.0
2009-02-24 20:45:00,49.671,49.732,49.554,49.713,187000000.0
2009-02-24 21:00:00,49.721,49.795,49.661,49.682,204000000.0
2009-02-24 21:15:00,49.7,49.943,49.685,49.904,194000000.0
2009-02-24 21:30:00,49.923,49.965,49.837,49.847,193000000.0
2009-02-24 21:45:00,49.876,49.903,49.644,49.861,204600000.0
2009-02-24 22:00:00,49.848,49.938,49.786,49.894,202200000.0
2009-02-24 22:15:00,49.905,49.924,49.78,49.785,195600000.0
2009-02-24 22:30:00,49.75,49.792,49.702,49.749,191800000.0
2009-02-24 22:45:00,49.754,49.785,49.728,49.74,183200000.0
2009-02-24 23:00:00,49.738,49.764,49.667,49.68,195200000.0
2009-02-24 23:15:00,49.685,49.693,49.498,49.566,198600000.0
2009-02-24 23:30:00,49.576,49.618,49.553,49.588,200400000.0
2009-02-24 23:45:00,49.583,49.647,49.563,49.599,199200000.0
2009-02-25 00:00:00,49.603,49.655,49.591,49.645,187200000.0
2009-02-25 00:15:00,49.647,49.748,49.646,49.73,194000000.0
2009-02-25 00:30:00,49.74,49.797,49.74,49.774,190400000.0
2009-02-25 00:45:00,49.77,49.787,49.66,49.747,204800000.0
2009-02-25 01:00:00,49.772,49.824,49.632,49.719,180000000.0
2009-02-25 01:15:00,49.721,49.787,49.713,49.777,190800000.0
2009-02-25 01:30:00,49.788,49.819,49.698,49.714,181800000.0
2009-02-25 01:45:00,49.713,49.736,49.598,49.6,209600000.0
2009-02-25 02:00:00,49.602,49.655,49.539,49.639,214400000.0
2009-02-25 02:15:00,49.625,49.658,49.58,49.628,200400000.0
2009-02-25 02:30:00,49.638,49.795,49.638,49.731,221200000.0
2009-02-25 02:45:00,49.729,49.739,49.515,49.558,196600000.0
2009-02-25 03:00:00,49.545,49.614,49.495,49.5,200800000.0
2009-02-25 03:15:00,49.509,49.522,49.367,49.449,218000000.0
2009-02-25 03:30:00,49.453,49.52,49.406,49.449,239200000.0
2009-02-25 03:45:00,49.452,49.511,49.442,49.465,195400000.0
2009-02-25 04:00:00,49.475,49.525,49.413,49.506,185800000.0
2009-02-25 04:15:00,49.51,49.547,49.494,49.532,221200000.0
2009-02-25 04:30:00,49.511,49.623,49.473,49.617,184000000.0
2009-02-25 04:45:00,49.628,49.866,49.625,49.824,222800000.0
2009-02-25 05:00:00,49.813,49.844,49.699,49.701,189800000.0
2009-02-25 05:15:00,49.68,49.715,49.622,49.708,246800000.0
2009-02-25 05:30:00,49.703,49.782,49.66,49.665,200400000.0
2009-02-25 05:45:00,49.672,49.684,49.561,49.578,214600000.0
2009-02-25 06:00:00,49.579,49.629,49.562,49.584,212800000.0
2009-02-25 06:15:00,49.583,49.659,49.544,49.614,183200000.0
2009-02-25 06:30:00,49.622,49.911,49.622,49.911,235200000.0
2009-02-25 06:45:00,49.903,50.0,49.865,49.916,195200000.0
2009-02-25 07:00:00,49.932,49.949,49.843,49.905,224000000.0
2009-02-25 07:15:00,49.901,49.91,49.867,49.888,203000000.0
2009-02-25 07:30:00,49.889,50.03,49.806,50.015,246200000.0
2009-02-25 07:45:00,50.017,50.053,49.948,50.013,253800000.0
2009-02-25 08:00:00,50.018,50.051,49.896,49.907,213200000.0
2009-02-25 08:15:00,49.893,49.993,49.837,49.993,189000000.0
2009-02-25 08:30:00,50.01,50.023,49.855,49.91,290400000.0
2009-02-25 08:45:00,49.925,49.957,49.845,49.858,342200000.0
2009-02-25 09:00:00,49.859,49.862,49.686,49.839,341800000.0
2009-02-25 09:15:00,49.827,50.039,49.825,50.03,740200000.0
2009-02-25 09:30:00,50.028,50.087,49.97,50.027,531400000.0
2009-02-25 09:45:00,50.033,50.159,50.018,50.154,434200000.0
2009-02-25 10:00:00,50.16,50.309,50.152,50.24,612400000.0
2009-02-25 10:15:00,50.229,50.249,50.039,50.116,541800000.0
2009-02-25 10:30:00,50.143,50.233,50.137,50.196,395000000.0
2009-02-25 10:45:00,50.216,50.351,50.214,50.286,624200000.0
2009-02-25 11:00:00,50.279,50.279,50.103,50.106,569600000.0
2009-02-25 11:15:00,50.098,50.232,50.058,50.214,593200000.0
2009-02-25 11:30:00,50.219,50.261,50.078,50.112,441800000.0
2009-02-25 11:45:00,50.127,50.161,49.909,50.058,600800000.0
2009-02-25 12:00:00,50.039,50.129,50.007,50.053,385400000.0
2009-02-25 12:15:00,50.039,50.129,49.978,49.984,608800000.0
2009-02-25 12:30:00,50.052,50.132,49.956,50.118,459200000.0
2009-02-25 12:45:00,50.119,50.127,50.014,50.043,360200000.0
2009-02-25 13:00:00,50.035,50.04,49.847,49.864,270000000.0
2009-02-25 13:15:00,49.844,49.992,49.838,49.948,367600000.0
2009-02-25 13:30:00,49.945,49.946,49.742,49.744,325200000.0
2009-02-25 13:45:00,49.722,49.722,49.52,49.633,369200000.0
2009-02-25 14:00:00,49.638,49.682,49.61,49.682,283600000.0
2009-02-25 14:15:00,49.691,49.769,49.607,49.618,312400000.0
2009-02-25 14:30:00,49.617,49.669,49.533,49.543,199400000.0
2009-02-25 14:45:00,49.521,49.686,49.501,49.686,206000000.0
2009-02-25 15:00:00,49.665,49.768,49.612,49.768,197200000.0
2009-02-25 15:15:00,49.761,49.831,49.66,49.792,212400000.0
2009-02-25 15:30:00,49.797,49.833,49.646,49.741,204800000.0
2009-02-25 15:45:00,49.738,49.874,49.707,49.844,192800000.0
2009-02-25 16:00:00,49.826,49.993,49.826,49.958,202400000.0
2009-02-25 16:15:00,49.945,49.945,49.812,49.833,186400000.0
2009-02-25 16:30:00,49.826,49.905,49.81,49.84,193600000.0
2009-02-25 16:45:00,49.828,49.832,49.664,49.681,209400000.0
2009-02-25 17:00:00,49.648,49.687,49.382,49.483,198800000.0
2009-02-25 17:15:00,49.449,49.617,49.424,49.602,186400000.0
2009-02-25 17:30:00,49.624,49.632,49.518,49.538,179000000.0
2009-02-25 17:45:00,49.53,49.53,49.437,49.484,186400000.0
2009-02-25 18:00:00,49.496,49.842,49.435,49.842,210400000.0
2009-02-25 18:15:00,49.832,49.863,49.686,49.863,192400000.0
2009-02-25 18:30:00,49.87,49.887,49.793,49.862,191800000.0
2009-02-25 18:45:00,49.861,49.895,49.687,49.727,195000000.0
2009-02-25 19:00:00,49.724,49.752,49.693,49.718,205000000.0
2009-02-25 19:15:00,49.706,49.706,49.635,49.66,214600000.0
2009-02-25 19:30:00,49.658,49.737,49.444,49.464,198200000.0
2009-02-25 19:45:00,49.439,49.545,49.418,49.545,188000000.0
2009-02-25 20:00:00,49.543,49.624,49.519,49.553,199200000.0
2009-02-25 20:15:00,49.574,49.617,49.524,49.524,191400000.0
2009-02-25 20:30:00,49.515,49.572,49.51,49.555,205800000.0
2009-02-25 20:45:00,49.553,49.692,49.533,49.639,187000000.0
2009-02-25 21:00:00,49.639,49.639,49.474,49.488,204000000.0
2009-02-25 21:15:00,49.505,49.606,49.5,49.599,186600000.0
2009-02-25 21:30:00,49.61,49.681,49.609,49.647,194000000.0
2009-02-25 21:45:00,49.662,49.766,49.633,49.722,204200000.0
2009-02-25 22:00:00,49.72,49.801,49.65,49.801,201000000.0
2009-02-25 22:15:00,49.785,49.909,49.785,49.865,195800000.0
2009-02-25 22:30:00,49.854,49.895,49.778,49.79,192400000.0
2009-02-25 22:45:00,49.779,49.779,49.61,49.63,183400000.0
2009-02-25 23:00:00,49.628,49.745,49.628,49.704,189000000.0
2009-02-25 23:15:00,49.695,49.7,49.52,49.637,197800000.0
2009-02-25 23:30:00,49.652,49.666,49.502,49.522,199800000.0
2009-02-25 23:45:00,49.516,49.572,49.516,49.556,198200000.0
2009-02-26 00:00:00,49.546,49.598,49.53,49.594,187400000.0
2009-02-26 00:15:00,49.594,49.594,49.488,49.517,194000000.0
2009-02-26 00:30:00,49.487,49.565,49.473,49.493,190400000.0
2009-02-26 00:45:00,49.487,49.551,49.475,49.543,204200000.0
2009-02-26 01:00:00,49.571,49.672,49.505,49.646,178400000.0
2009-02-26 01:15:00,49.648,49.665,49.607,49.63,188600000.0
2009-02-26 01:30:00,49.638,49.673,49.514,49.638,182400000.0
2009-02-26 01:45:00,49.643,49.643,49.522,49.522,209600000.0
2009-02-26 02:00:00,49.512,49.647,49.454,49.647,214200000.0
2009-02-26 02:15:00,49.646,49.702,49.638,49.698,200400000.0
2009-02-26 02:30:00,49.719,49.801,49.719,49.762,220800000.0
2009-02-26 02:45:00,49.776,49.831,49.699,49.741,204200000.0
2009-02-26 03:00:00,49.724,49.859,49.724,49.857,201200000.0
2009-02-26 03:15:00,49.882,50.005,49.876,49.904,217600000.0
2009-02-26 03:30:00,49.878,49.891,49.762,49.779,239200000.0
2009-02-26 03:45:00,49.788,49.913,49.787,49.833,193600000.0
2009-02-26 04:00:00,49.836,49.899,49.755,49.836,194000000.0
2009-02-26 04:15:00,49.844,49.911,49.817,49.869,223200000.0
2009-02-26 04:30:00,49.865,49.892,49.826,49.877,184400000.0
2009-02-26 04:45:00,49.875,49.912,49.866,49.882,220000000.0
2009-02-26 05:00:00,49.887,49.899,49.848,49.873,189800000.0
2009-02-26 05:15:00,49.874,49.923,49.862,49.907,247400000.0
2009-02-26 05:30:00,49.911,49.959,49.89,49.959,201000000.0
2009-02-26 05:45:00,49.957,50.098,49.956,50.038,214400000.0
2009-02-26 06:00:00,50.022,50.05,49.961,49.975,211000000.0
2009-02-26 06:15:00,49.973,50.015,49.876,49.968,183000000.0
2009-02-26 06:30:00,49.976,50.032,49.955,49.978,236000000.0
2009-02-26 06:45:00,49.983,50.072,49.942,50.001,195200000.0
2009-02-26 07:00:00,49.975,49.989,49.944,49.955,224400000.0
2009-02-26 07:15:00,49.944,49.953,49.837,49.953,203400000.0
2009-02-26 07:30:00,49.945,49.945,49.819,49.845,246400000.0
2009-02-26 07:45:00,49.847,49.848,49.767,49.819,245600000.0
2009-02-26 08:00:00,49.819,49.819,49.725,49.76,213600000.0
2009-02-26 08:15:00,49.756,49.794,49.752,49.761,190800000.0
2009-02-26 08:30:00,49.764,49.841,49.754,49.799,290200000.0
2009-02-26 08:45:00,49.803,49.9,49.791,49.898,342000000.0
2009-02-26 09:00:00,49.897,49.909,49.809,49.823,343200000.0
2009-02-26 09:15:00,49.819,49.887,49.79,49.859,740400000.0
2009-02-26 09:30:00,49.863,49.863,49.726,49.821,530000000.0
2009-02-26 09:45:00,49.827,49.89,49.808,49.813,443800000.0
2009-02-26 10:00:00,49.824,49.933,49.817,49.851,613000000.0
2009-02-26 10:15:00,49.849,49.919,49.82,49.917,543600000.0
2009-02-26 10:30:00,49.898,49.898,49.786,49.853,394600000.0
2009-02-26 10:45:00,49.84,49.888,49.799,49.84,626000000.0
2009-02-26 11:00:00,49.859,49.905,49.735,49.777,572200000.0
2009-02-26 11:15:00,49.774,49.934,49.767,49.933,594400000.0
2009-02-26 11:30:00,49.96,50.038,49.903,49.994,442200000.0
2009-02-26 11:45:00,49.995,50.045,49.967,50.027,601200000.0
2009-02-26 12:00:00,50.023,50.058,50.005,50.034,386600000.0
2009-02-26 12:15:00,50.032,50.042,49.867,49.881,609000000.0
2009-02-26 12:30:00,49.956,49.99,49.849,49.893,452000000.0
2009-02-26 12:45:00,49.928,49.968,49.876,49.877,358800000.0
2009-02-26 13:00:00,49.877,49.999,49.876,49.928,259400000.0
2009-02-26 13:15:00,49.927,50.021,49.914,49.975,368800000.0
2009-02-26 13:30:00,49.954,50.029,49.941,49.989,326600000.0
2009-02-26 13:45:00,49.989,50.007,49.934,49.952,362200000.0
2009-02-26 14:00:00,49.955,50.017,49.948,50.006,283400000.0
2009-02-26 14:15:00,50.01,50.029,49.974,49.997,311000000.0
2009-02-26 14:30:00,49.98,50.106,49.881,50.094,200000000.0
2009-02-26 14:45:00,50.094,50.217,50.093,50.194,206200000.0
2009-02-26 15:00:00,50.213,50.291,50.169,50.182,196800000.0
2009-02-26 15:15:00,50.17,50.233,50.023,50.055,211000000.0
2009-02-26 15:30:00,50.032,50.145,49.986,50.102,203600000.0
2009-02-26 15:45:00,50.088,50.133,50.036,50.127,191600000.0
2009-02-26 16:00:00,50.11,50.161,50.0,50.085,202000000.0
2009-02-26 16:15:00,50.078,50.084,49.991,50.004,186600000.0
2009-02-26 16:30:00,50.004,50.048,49.863,49.923,193000000.0
2009-02-26 16:45:00,49.925,49.968,49.794,49.89,210400000.0
2009-02-26 17:00:00,49.896,50.071,49.833,49.883,198800000.0
2009-02-26 17:15:00,49.872,50.022,49.856,49.962,187200000.0
2009-02-26 17:30:00,49.984,50.285,49.906,50.186,179000000.0
2009-02-26 17:45:00,50.169,50.321,50.158,50.284,183200000.0
2009-02-26 18:00:00,50.268,50.299,50.144,50.238,210400000.0
2009-02-26 18:15:00,50.22,50.427,50.192,50.352,192000000.0
2009-02-26 18:30:00,50.347,50.351,50.261,50.261,191800000.0
2009-02-26 18:45:00,50.252,50.334,50.242,50.31,196000000.0
2009-02-26 19:00:00,50.309,50.466,50.303,50.347,207400000.0
2009-02-26 19:15:00,50.34,50.385,50.214,50.301,214800000.0
2009-02-26 19:30:00,50.313,50.333,50.262,50.277,198400000.0
2009-02-26 19:45:00,50.287,50.36,50.244,50.295,189200000.0
2009-02-26 20:00:00,50.299,50.306,50.142,50.176,193200000.0
2009-02-26 20:15:00,50.208,50.246,50.147,50.185,193400000.0
2009-02-26 20:30:00,50.184,50.285,50.144,50.244,213800000.0
2009-02-26 20:45:00,50.262,50.304,50.146,50.23,186000000.0
2009-02-26 21:00:00,50.224,50.232,50.149,50.174,203000000.0
2009-02-26 21:15:00,50.18,50.208,50.159,50.195,193800000.0
2009-02-26 21:30:00,50.199,50.199,50.09,50.129,194400000.0
2009-02-26 21:45:00,50.139,50.187,50.004,50.096,204800000.0
2009-02-26 22:00:00,50.108,50.166,50.062,50.067,200200000.0
2009-02-26 22:15:00,50.055,50.09,50.017,50.055,195600000.0
2009-02-26 22:30:00,50.043,50.043,49.957,50.02,194400000.0
2009-02-26 22:45:00,50.014,50.038,49.977,49.987,182800000.0
2009-02-26 23:00:00,49.982,50.0,49.948,49.971,188600000.0
2009-02-26 23:15:00,49.97,50.004,49.899,49.99,197800000.0
2009-02-26 23:30:00,49.995,50.074,49.975,50.038,199400000.0
2009-02-26 23:45:00,50.044,50.058,50.014,50.026,198400000.0
2009-02-27 00:00:00,50.03,50.051,49.998,50.02,187600000.0
2009-02-27 00:15:00,50.031,50.083,50.004,50.058,193400000.0
2009-02-27 00:30:00,50.055,50.089,50.018,50.018,190800000.0
2009-02-27 00:45:00,49.996,49.999,49.924,49.979,205200000.0
2009-02-27 01:00:00,49.989,50.011,49.843,49.909,179600000.0
2009-02-27 01:15:00,49.902,49.975,49.849,49.88,191400000.0
2009-02-27 01:30:00,49.879,49.882,49.751,49.782,181800000.0
2009-02-27 01:45:00,49.784,49.858,49.764,49.853,209600000.0
2009-02-27 02:00:00,49.858,49.883,49.77,49.787,215200000.0
2009-02-27 02:15:00,49.785,49.803,49.445,49.445,200000000.0
2009-02-27 02:30:00,49.464,49.554,49.444,49.554,220000000.0
2009-02-27 02:45:00,49.552,49.572,49.365,49.387,207200000.0
2009-02-27 03:00:00,49.391,49.546,49.384,49.504,201000000.0
2009-02-27 03:15:00,49.492,49.492,49.238,49.266,216200000.0
2009-02-27 03:30:00,49.266,49.384,49.229,49.382,237800000.0
2009-02-27 03:45:00,49.386,49.424,49.343,49.372,194000000.0
2009-02-27 04:00:00,49.384,49.401,49.288,49.333,185800000.0
2009-02-27 04:15:00,49.335,49.365,49.3,49.336,222200000.0
2009-02-27 04:30:00,49.321,49.376,49.305,49.333,181800000.0
2009-02-27 04:45:00,49.352,49.37,49.266,49.276,218600000.0
2009-02-27 05:00:00,49.27,49.271,49.216,49.235,191200000.0
2009-02-27 05:15:00,49.225,49.234,49.141,49.203,252200000.0
2009-02-27 05:30:00,49.204,49.267,49.178,49.23,201600000.0
2009-02-27 05:45:00,49.239,49.317,49.239,49.286,214200000.0
2009-02-27 06:00:00,49.287,49.359,49.248,49.259,212000000.0
2009-02-27 06:15:00,49.245,49.357,49.224,49.337,189800000.0
2009-02-27 06:30:00,49.338,49.372,49.29,49.328,236000000.0
2009-02-27 06:45:00,49.328,49.385,49.265,49.375,195000000.0
2009-02-27 07:00:00,49.371,49.507,49.343,49.507,224200000.0
2009-02-27 07:15:00,49.489,49.537,49.471,49.488,202600000.0
2009-02-27 07:30:00,49.477,49.483,49.389,49.431,253600000.0
2009-02-27 07:45:00,49.434,49.449,49.294,49.417,247400000.0
2009-02-27 08:00:00,49.417,49.518,49.4,49.448,211600000.0
2009-02-27 08:15:00,49.442,49.578,49.422,49.568,190800000.0
2009-02-27 08:30:00,49.575,49.597,49.524,49.569,290200000.0
2009-02-27 08:45:00,49.575,49.58,49.431,49.436,342200000.0
2009-02-27 09:00:00,49.442,49.509,49.427,49.509,342600000.0
2009-02-27 09:15:00,49.498,49.498,49.397,49.397,740200000.0
2009-02-27 09:30:00,49.406,49.459,49.391,49.397,529800000.0
2009-02-27 09:45:00,49.395,49.497,49.384,49.412,433800000.0
2009-02-27 10:00:00,49.414,49.419,49.164,49.239,609600000.0
2009-02-27 10:15:00,49.244,49.317,49.208,49.31,543600000.0
2009-02-27 10:30:00,49.287,49.301,49.188,49.213,394400000.0
2009-02-27 10:45:00,49.206,49.211,49.01,49.01,628400000.0
2009-02-27 11:00:00,49.016,49.047,48.903,48.903,571400000.0
2009-02-27 11:15:00,48.866,48.972,48.812,48.962,592600000.0
2009-02-27 11:30:00,48.987,49.039,48.924,48.975,441800000.0
2009-02-27 11:45:00,48.979,48.984,48.892,48.917,600400000.0
2009-02-27 12:00:00,48.919,48.973,48.846,48.876,384800000.0
2009-02-27 12:15:00,48.864,49.057,48.842,48.928,609600000.0
2009-02-27 12:30:00,49.004,49.048,48.924,49.033,452000000.0
2009-02-27 12:45:00,49.024,49.1,49.024,49.084,359400000.0
2009-02-27 13:00:00,49.088,49.126,49.009,49.096,260000000.0
2009-02-27 13:15:00,49.091,49.104,49.045,49.09,365400000.0
2009-02-27 13:30:00,49.09,49.091,48.946,48.984,326600000.0
2009-02-27 13:45:00,48.977,49.068,48.962,49.004,369600000.0
2009-02-27 14:00:00,49.011,49.023,48.879,48.879,283400000.0
2009-02-27 14:15:00,48.876,48.94,48.833,48.889,312200000.0
2009-02-27 14:30:00,48.888,48.891,48.787,48.88,200400000.0
2009-02-27 14:45:00,48.855,48.88,48.744,48.749,206600000.0
2009-02-27 15:00:00,48.768,48.827,48.728,48.739,197200000.0
2009-02-27 15:15:00,48.745,48.764,48.478,48.606,211200000.0
2009-02-27 15:30:00,48.528,48.605,48.289,48.593,204400000.0
2009-02-27 15:45:00,48.594,48.741,48.537,48.741,190600000.0
2009-02-27 16:00:00,48.738,48.853,48.669,48.674,202000000.0
2009-02-27 16:15:00,48.659,48.856,48.641,48.792,187600000.0
2009-02-27 16:30:00,48.823,48.852,48.733,48.797,201000000.0
2009-02-27 16:45:00,48.843,49.176,48.843,49.145,217400000.0
2009-02-27 17:00:00,49.137,49.217,48.97,48.981,198400000.0
2009-02-27 17:15:00,48.993,49.396,48.957,49.315,186200000.0
2009-02-27 17:30:00,49.333,49.433,49.28,49.39,179200000.0
2009-02-27 17:45:00,49.365,49.373,48.954,48.954,184800000.0
2009-02-27 18:00:00,48.957,49.213,48.882,48.936,210600000.0
2009-02-27 18:15:00,48.906,49.038,48.891,48.965,192400000.0
2009-02-27 18:30:00,48.975,49.054,48.875,49.008,192800000.0
2009-02-27 18:45:00,49.054,49.11,49.002,49.084,193600000.0
2009-02-27 19:00:00,49.114,49.346,49.114,49.321,207200000.0
2009-02-27 19:15:00,49.341,49.345,49.153,49.207,214000000.0
2009-02-27 19:30:00,49.201,49.241,49.111,49.19,197800000.0
2009-02-27 19:45:00,49.176,49.378,49.122,49.378,188400000.0
2009-02-27 20:00:00,49.368,49.372,49.227,49.227,192000000.0
2009-02-27 20:15:00,49.224,49.306,49.204,49.214,192800000.0
2009-02-27 20:30:00,49.224,49.241,49.081,49.081,206400000.0
2009-02-27 20:45:00,49.063,49.172,49.037,49.156,187200000.0
2009-02-27 21:00:00,49.154,49.23,49.051,49.101,203600000.0
2009-02-27 21:15:00,49.118,49.146,49.055,49.086,188000000.0
2009-02-27 21:30:00,49.077,49.184,49.076,49.153,201000000.0
2009-02-27 21:45:00,49.18,49.266,49.112,49.208,203000000.0
2009-02-27 22:00:00,49.21,49.214,49.026,49.028,201000000.0
2009-02-27 22:15:00,49.022,49.044,48.951,48.994,195400000.0
2009-02-27 22:30:00,48.99,49.078,48.951,49.078,194800000.0
2009-02-27 22:45:00,49.08,49.08,48.818,48.836,184400000.0
2009-02-27 23:00:00,48.84,48.874,48.775,48.775,188600000.0
2009-02-27 23:15:00,48.769,48.812,48.634,48.735,198800000.0
2009-02-27 23:30:00,48.747,48.885,48.729,48.83,187400000.0
2009-02-27 23:45:00,48.819,48.844,48.772,48.808,199200000.0
2009-03-02 00:00:00,48.831,48.906,48.692,48.72,186600000.0
2009-03-02 00:15:00,48.721,48.744,48.175,48.175,191400000.0
2009-03-02 00:30:00,48.707,48.709,48.547,48.567,189600000.0
2009-03-02 00:45:00,48.56,48.609,48.486,48.495,204200000.0
2009-03-02 01:00:00,48.513,48.562,48.281,48.394,179600000.0
2009-03-02 01:15:00,48.386,48.396,48.18,48.18,190800000.0
2009-03-02 01:30:00,48.161,48.283,48.124,48.124,182200000.0
2009-03-02 01:45:00,48.137,48.219,48.118,48.132,209200000.0
2009-03-02 02:00:00,48.128,48.203,48.069,48.08,209400000.0
2009-03-02 02:15:00,48.097,48.114,47.724,47.754,182800000.0
2009-03-02 02:30:00,47.744,47.824,47.741,47.755,190200000.0
2009-03-02 02:45:00,47.758,47.833,47.688,47.816,179200000.0
2009-03-02 03:00:00,47.805,48.015,47.783,47.958,204200000.0
2009-03-02 03:15:00,47.943,48.114,47.941,48.04,190200000.0
2009-03-02 03:30:00,48.075,48.282,48.021,48.159,194000000.0
2009-03-02 03:45:00,48.172,48.356,48.172,48.356,187200000.0
2009-03-02 04:00:00,48.373,48.454,48.3,48.314,198200000.0
2009-03-02 04:15:00,48.336,48.365,48.212,48.213,200400000.0
2009-03-02 04:30:00,48.197,48.315,48.087,48.288,198800000.0
2009-03-02 04:45:00,48.271,48.271,48.126,48.126,188000000.0
2009-03-02 05:00:00,48.13,48.132,48.006,48.057,184400000.0
2009-03-02 05:15:00,48.029,48.217,48.011,48.197,194000000.0
2009-03-02 05:30:00,48.197,48.201,48.053,48.094,195000000.0
2009-03-02 05:45:00,48.076,48.176,48.056,48.065,201000000.0
2009-03-02 06:00:00,48.057,48.088,47.982,48.004,204200000.0
2009-03-02 06:15:00,47.989,48.087,47.955,48.083,192800000.0
2009-03-02 06:30:00,48.087,48.129,48.017,48.062,188400000.0
2009-03-02 06:45:00,48.03,48.083,48.022,48.043,203200000.0
2009-03-02 07:00:00,48.032,48.128,47.922,48.049,187200000.0
2009-03-02 07:15:00,48.06,48.078,47.992,48.042,206400000.0
2009-03-02 07:30:00,48.038,48.109,48.035,48.051,192400000.0
2009-03-02 07:45:00,48.06,48.121,48.06,48.086,192800000.0
2009-03-02 08:00:00,48.09,48.184,48.044,48.184,188200000.0
2009-03-02 08:15:00,48.182,48.182,48.108,48.149,198600000.0
2009-03-02 08:30:00,48.153,48.153,48.074,48.104,213800000.0
2009-03-02 08:45:00,48.106,48.424,48.104,48.249,206800000.0
2009-03-02 09:00:00,48.248,48.427,48.23,48.294,194400000.0
2009-03-02 09:15:00,48.293,48.347,48.191,48.191,191400000.0
2009-03-02 09:30:00,48.186,48.231,48.085,48.197,191800000.0
2009-03-02 09:45:00,48.205,48.205,47.899,48.009,211400000.0
2009-03-02 10:00:00,48.008,48.104,47.988,48.016,186000000.0
2009-03-02 10:15:00,47.982,48.047,47.907,48.031,178600000.0
2009-03-02 10:30:00,48.013,48.023,47.838,47.971,187200000.0
2009-03-02 10:45:00,47.977,48.016,47.895,47.999,199200000.0
2009-03-02 11:00:00,48.01,48.145,48.01,48.028,210000000.0
2009-03-02 11:15:00,48.049,48.076,47.819,47.97,191200000.0
2009-03-02 11:30:00,47.987,48.155,47.986,48.024,188000000.0
2009-03-02 11:45:00,48.027,48.164,48.025,48.143,201000000.0
2009-03-02 12:00:00,48.132,48.132,48.053,48.057,192400000.0
2009-03-02 12:15:00,48.076,48.11,48.025,48.098,205200000.0
2009-03-02 12:30:00,48.094,48.147,48.044,48.069,209800000.0
2009-03-02 12:45:00,48.074,48.097,47.986,48.015,196800000.0
2009-03-02 13:00:00,48.029,48.051,47.947,47.959,206200000.0
2009-03-02 13:15:00,47.962,48.024,47.865,47.97,200800000.0
2009-03-02 13:30:00,47.983,48.031,47.964,47.964,311800000.0
2009-03-02 13:45:00,47.957,47.984,47.873,47.892,281800000.0
2009-03-02 14:00:00,47.894,47.909,47.857,47.887,365600000.0
2009-03-02 14:15:00,47.883,47.887,47.797,47.861,326200000.0
2009-03-02 14:30:00,47.859,47.947,47.793,47.892,367800000.0
2009-03-02 14:45:00,47.909,48.024,47.909,48.004,262000000.0
2009-03-02 15:00:00,47.99,48.021,47.959,47.981,359800000.0
2009-03-02 15:15:00,47.991,48.016,47.892,47.98,451400000.0
2009-03-02 15:30:00,47.893,48.127,47.864,48.119,608800000.0
2009-03-02 15:45:00,48.117,48.184,48.081,48.093,386400000.0
2009-03-02 16:00:00,48.09,48.094,47.977,48.048,598600000.0
2009-03-02 16:15:00,48.066,48.169,48.036,48.124,441800000.0
2009-03-02 16:30:00,48.125,48.204,48.079,48.204,593200000.0
2009-03-02 16:45:00,48.206,48.368,48.202,48.241,571400000.0
2009-03-02 17:00:00,48.295,48.375,48.193,48.199,625800000.0
2009-03-02 17:15:00,48.183,48.389,48.125,48.245,396000000.0
2009-03-02 17:30:00,48.239,48.251,48.086,48.143,542600000.0
2009-03-02 17:45:00,48.144,48.15,47.987,47.987,611400000.0
2009-03-02 18:00:00,47.995,48.094,47.97,47.994,430400000.0
2009-03-02 18:15:00,47.982,48.064,47.951,47.989,528400000.0
2009-03-02 18:30:00,47.971,48.03,47.845,47.845,741400000.0
2009-03-02 18:45:00,47.835,47.851,47.749,47.823,341600000.0
2009-03-02 19:00:00,47.826,47.975,47.826,47.915,342200000.0
2009-03-02 19:15:00,47.928,48.163,47.919,48.076,289600000.0
2009-03-02 19:30:00,48.079,48.095,48.029,48.032,190400000.0
2009-03-02 19:45:00,48.036,48.08,47.98,48.044,213000000.0
2009-03-02 20:00:00,48.054,48.082,47.993,48.059,248400000.0
2009-03-02 20:15:00,48.044,48.058,47.908,47.991,245600000.0
2009-03-02 20:30:00,47.993,48.01,47.943,47.985,203000000.0
2009-03-02 20:45:00,47.983,48.214,47.949,48.214,222800000.0
2009-03-02 21:00:00,48.2,48.25,48.146,48.192,194400000.0
2009-03-02 21:15:00,48.209,48.252,48.106,48.115,234600000.0
2009-03-02 21:30:00,48.14,48.299,48.131,48.254,182800000.0
2009-03-02 21:45:00,48.243,48.243,48.13,48.17,212600000.0
2009-03-02 22:00:00,48.173,48.176,48.026,48.109,215200000.0
2009-03-02 22:15:00,48.116,48.125,48.01,48.042,200600000.0
2009-03-02 22:30:00,48.041,48.096,47.933,47.967,246400000.0
2009-03-02 22:45:00,47.984,48.003,47.908,47.938,189400000.0
2009-03-02 23:00:00,47.936,47.936,47.839,47.845,219600000.0
2009-03-02 23:15:00,47.865,47.931,47.858,47.923,184400000.0
2009-03-02 23:30:00,47.931,48.054,47.926,48.054,222200000.0
2009-03-02 23:45:00,48.06,48.078,47.932,47.959,186400000.0
2009-03-03 00:00:00,47.949,48.02,47.855,47.872,192800000.0
2009-03-03 00:15:00,47.868,47.932,47.836,47.874,237800000.0
2009-03-03 00:30:00,47.871,47.887,47.793,47.82,218000000.0
2009-03-03 00:45:00,47.825,47.896,47.751,47.751,201600000.0
2009-03-03 01:00:00,47.743,47.765,47.686,47.758,195600000.0
2009-03-03 01:15:00,47.76,47.863,47.759,47.853,220000000.0
2009-03-03 01:30:00,47.855,47.855,47.765,47.79,199800000.0
2009-03-03 01:45:00,47.799,47.814,47.756,47.795,214800000.0
2009-03-03 02:00:00,47.783,47.912,47.78,47.912,210000000.0
2009-03-03 02:15:00,47.919,47.946,47.809,47.814,181800000.0
2009-03-03 02:30:00,47.827,47.908,47.823,47.852,191200000.0
2009-03-03 02:45:00,47.853,47.922,47.725,47.922,179200000.0
2009-03-03 03:00:00,47.934,48.053,47.933,48.039,202400000.0
2009-03-03 03:15:00,48.047,48.076,48.03,48.034,190400000.0
2009-03-03 03:30:00,48.038,48.041,47.944,48.024,193200000.0
2009-03-03 03:45:00,48.034,48.16,48.034,48.096,187200000.0
2009-03-03 04:00:00,48.088,48.151,48.075,48.127,198400000.0
2009-03-03 04:15:00,48.13,48.213,48.097,48.199,200400000.0
2009-03-03 04:30:00,48.213,48.234,48.082,48.158,198200000.0
2009-03-03 04:45:00,48.159,48.169,48.078,48.12,188600000.0
2009-03-03 05:00:00,48.129,48.143,48.085,48.091,184400000.0
2009-03-03 05:15:00,48.085,48.2,48.07,48.159,192000000.0
2009-03-03 05:30:00,48.187,48.41,48.187,48.357,194600000.0
2009-03-03 05:45:00,48.339,48.575,48.332,48.409,200800000.0
2009-03-03 06:00:00,48.399,48.495,48.362,48.41,205200000.0
2009-03-03 06:15:00,48.378,48.406,48.304,48.356,198600000.0
2009-03-03 06:30:00,48.346,48.396,48.318,48.394,187200000.0
2009-03-03 06:45:00,48.384,48.399,48.291,48.36,202600000.0
2009-03-03 07:00:00,48.381,48.422,48.288,48.336,182800000.0
2009-03-03 07:15:00,48.355,48.396,48.324,48.354,206800000.0
2009-03-03 07:30:00,48.346,48.412,48.337,48.407,192000000.0
2009-03-03 07:45:00,48.409,48.515,48.409,48.512,190600000.0
2009-03-03 08:00:00,48.511,48.64,48.449,48.635,188200000.0
2009-03-03 08:15:00,48.657,48.673,48.541,48.553,197000000.0
2009-03-03 08:30:00,48.577,48.577,48.517,48.529,214800000.0
2009-03-03 08:45:00,48.523,48.614,48.492,48.599,206800000.0
2009-03-03 09:00:00,48.599,48.749,48.589,48.711,195000000.0
2009-03-03 09:15:00,48.693,48.747,48.64,48.657,192000000.0
2009-03-03 09:30:00,48.661,48.672,48.531,48.612,190800000.0
2009-03-03 09:45:00,48.617,48.842,48.606,48.821,210400000.0
2009-03-03 10:00:00,48.835,48.892,48.806,48.842,185600000.0
2009-03-03 10:15:00,48.835,48.874,48.789,48.874,178400000.0
2009-03-03 10:30:00,48.857,49.005,48.777,48.98,188000000.0
2009-03-03 10:45:00,48.959,48.959,48.711,48.793,198200000.0
2009-03-03 11:00:00,48.786,48.977,48.71,48.915,210400000.0
2009-03-03 11:15:00,48.924,48.979,48.836,48.845,202600000.0
2009-03-03 11:30:00,48.838,48.854,48.685,48.729,185800000.0
2009-03-03 11:45:00,48.722,48.765,48.461,48.533,201600000.0
2009-03-03 12:00:00,48.535,48.574,48.478,48.504,192400000.0
2009-03-03 12:15:00,48.515,48.682,48.511,48.555,204800000.0
2009-03-03 12:30:00,48.509,48.609,48.502,48.6,211200000.0
2009-03-03 12:45:00,48.591,48.665,48.55,48.638,197200000.0
2009-03-03 13:00:00,48.632,48.67,48.618,48.642,206400000.0
2009-03-03 13:15:00,48.657,48.663,48.469,48.554,199800000.0
2009-03-03 13:30:00,48.536,48.55,48.45,48.466,310400000.0
2009-03-03 13:45:00,48.475,48.533,48.383,48.396,278400000.0
2009-03-03 14:00:00,48.406,48.668,48.401,48.647,364000000.0
2009-03-03 14:15:00,48.652,48.75,48.638,48.71,324000000.0
2009-03-03 14:30:00,48.703,48.703,48.625,48.691,368000000.0
2009-03-03 14:45:00,48.69,48.724,48.661,48.692,259400000.0
2009-03-03 15:00:00,48.709,48.874,48.709,48.806,358400000.0
2009-03-03 15:15:00,48.809,48.944,48.794,48.922,452800000.0
2009-03-03 15:30:00,48.837,48.946,48.805,48.925,609600000.0
2009-03-03 15:45:00,48.944,49.104,48.878,49.071,384400000.0
2009-03-03 16:00:00,49.079,49.079,48.957,48.991,602200000.0
2009-03-03 16:15:00,48.992,49.011,48.916,49.011,440600000.0
2009-03-03 16:30:00,49.024,49.033,48.878,48.88,593600000.0
2009-03-03 16:45:00,48.883,48.925,48.825,48.904,572800000.0
2009-03-03 17:00:00,48.88,48.97,48.836,48.836,626200000.0
2009-03-03 17:15:00,48.846,48.949,48.806,48.935,394400000.0
2009-03-03 17:30:00,48.946,48.954,48.841,48.879,542000000.0
2009-03-03 17:45:00,48.863,48.872,48.717,48.763,613400000.0
2009-03-03 18:00:00,48.776,48.783,48.589,48.624,433400000.0
2009-03-03 18:15:00,48.651,48.742,48.579,48.708,532000000.0
2009-03-03 18:30:00,48.686,48.726,48.509,48.586,738800000.0
2009-03-03 18:45:00,48.569,48.623,48.523,48.553,342600000.0
2009-03-03 19:00:00,48.552,48.859,48.552,48.739,342600000.0
2009-03-03 19:15:00,48.72,48.91,48.711,48.91,287000000.0
2009-03-03 19:30:00,48.896,48.896,48.752,48.875,194400000.0
2009-03-03 19:45:00,48.891,48.921,48.785,48.798,211600000.0
2009-03-03 20:00:00,48.802,48.84,48.754,48.831,248800000.0
2009-03-03 20:15:00,48.822,48.89,48.776,48.843,245600000.0
2009-03-03 20:30:00,48.832,48.844,48.719,48.766,203200000.0
2009-03-03 20:45:00,48.763,48.763,48.633,48.729,223400000.0
2009-03-03 21:00:00,48.724,48.808,48.67,48.748,195200000.0
2009-03-03 21:15:00,48.772,48.802,48.714,48.783,235400000.0
2009-03-03 21:30:00,48.779,48.928,48.779,48.89,185200000.0
2009-03-03 21:45:00,48.865,48.932,48.826,48.921,221200000.0
2009-03-03 22:00:00,48.92,48.921,48.876,48.898,214200000.0
2009-03-03 22:15:00,48.884,48.888,48.768,48.818,202000000.0
2009-03-03 22:30:00,48.8,48.842,48.779,48.779,245400000.0
2009-03-03 22:45:00,48.753,48.86,48.74,48.799,190600000.0
2009-03-03 23:00:00,48.818,48.826,48.666,48.754,218600000.0
2009-03-03 23:15:00,48.746,48.753,48.64,48.655,184000000.0
2009-03-03 23:30:00,48.664,48.681,48.489,48.535,221200000.0
2009-03-03 23:45:00,48.54,48.58,48.439,48.496,185400000.0
2009-03-04 00:00:00,48.486,48.624,48.483,48.591,194400000.0
2009-03-04 00:15:00,48.593,48.64,48.536,48.632,249000000.0
2009-03-04 00:30:00,48.625,48.666,48.49,48.505,223800000.0
2009-03-04 00:45:00,48.488,48.536,48.473,48.499,201000000.0
2009-03-04 01:00:00,48.501,48.623,48.491,48.614,196800000.0
2009-03-04 01:15:00,48.613,48.658,48.589,48.617,219600000.0
2009-03-04 01:30:00,48.621,48.688,48.599,48.65,202200000.0
2009-03-04 01:45:00,48.679,48.683,48.62,48.634,214400000.0
2009-03-04 02:00:00,48.634,48.678,48.597,48.661,209400000.0
2009-03-04 02:15:00,48.646,48.661,48.55,48.564,182200000.0
2009-03-04 02:30:00,48.521,48.521,48.127,48.162,191400000.0
2009-03-04 02:45:00,48.179,48.369,48.118,48.354,179200000.0
2009-03-04 03:00:00,48.349,48.483,48.333,48.45,201600000.0
2009-03-04 03:15:00,48.466,48.477,48.368,48.368,191200000.0
2009-03-04 03:30:00,48.364,48.434,48.353,48.422,193600000.0
2009-03-04 03:45:00,48.422,48.509,48.391,48.498,187600000.0
2009-03-04 04:00:00,48.496,48.587,48.488,48.555,197800000.0
2009-03-04 04:15:00,48.567,48.669,48.55,48.656,200400000.0
2009-03-04 04:30:00,48.643,48.664,48.52,48.617,198200000.0
2009-03-04 04:45:00,48.605,48.692,48.605,48.665,188200000.0
2009-03-04 05:00:00,48.674,48.676,48.544,48.583,183800000.0
2009-03-04 05:15:00,48.572,48.593,48.542,48.571,200400000.0
2009-03-04 05:30:00,48.568,48.731,48.553,48.712,195600000.0
2009-03-04 05:45:00,48.737,48.746,48.639,48.688,199800000.0
2009-03-04 06:00:00,48.691,48.728,48.57,48.688,210400000.0
2009-03-04 06:15:00,48.676,48.746,48.658,48.738,192800000.0
2009-03-04 06:30:00,48.728,48.737,48.669,48.704,187200000.0
2009-03-04 06:45:00,48.694,48.724,48.682,48.699,203400000.0
2009-03-04 07:00:00,48.684,48.771,48.619,48.72,184000000.0
2009-03-04 07:15:00,48.728,48.803,48.718,48.767,199400000.0
2009-03-04 07:30:00,48.766,48.786,48.732,48.748,192400000.0
2009-03-04 07:45:00,48.751,48.751,48.63,48.681,199000000.0
2009-03-04 08:00:00,48.684,48.779,48.665,48.752,188000000.0
2009-03-04 08:15:00,48.748,48.796,48.722,48.769,199200000.0
2009-03-04 08:30:00,48.778,48.852,48.77,48.835,214800000.0
2009-03-04 08:45:00,48.848,48.901,48.796,48.821,206200000.0
2009-03-04 09:00:00,48.792,48.834,48.792,48.812,196000000.0
2009-03-04 09:15:00,48.802,49.047,48.799,49.009,191800000.0
2009-03-04 09:30:00,49.009,49.088,48.94,49.063,192400000.0
2009-03-04 09:45:00,49.042,49.091,48.966,49.035,210600000.0
2009-03-04 10:00:00,49.04,49.335,49.009,49.335,184000000.0
2009-03-04 10:15:00,49.359,49.566,49.331,49.566,179000000.0
2009-03-04 10:30:00,49.552,49.638,49.481,49.54,185200000.0
2009-03-04 10:45:00,49.527,49.561,49.415,49.513,198800000.0
2009-03-04 11:00:00,49.521,49.558,49.441,49.533,208400000.0
2009-03-04 11:15:00,49.525,49.546,49.469,49.483,192800000.0
2009-03-04 11:30:00,49.489,49.557,49.466,49.54,186200000.0
2009-03-04 11:45:00,49.535,49.557,49.476,49.528,202400000.0
2009-03-04 12:00:00,49.526,49.604,49.516,49.572,190800000.0
2009-03-04 12:15:00,49.561,49.614,49.494,49.576,205600000.0
2009-03-04 12:30:00,49.568,49.583,49.459,49.561,211200000.0
2009-03-04 12:45:00,49.562,49.569,49.507,49.507,196800000.0
2009-03-04 13:00:00,49.508,49.55,49.483,49.516,206400000.0
2009-03-04 13:15:00,49.518,49.589,49.455,49.55,200400000.0
2009-03-04 13:30:00,49.567,49.586,49.501,49.557,312800000.0
2009-03-04 13:45:00,49.554,49.6,49.539,49.564,278400000.0
2009-03-04 14:00:00,49.546,49.565,49.5,49.521,365600000.0
2009-03-04 14:15:00,49.513,49.548,49.483,49.534,324400000.0
2009-03-04 14:30:00,49.534,49.568,49.527,49.555,368200000.0
2009-03-04 14:45:00,49.558,49.602,49.549,49.597,260000000.0
2009-03-04 15:00:00,49.588,49.713,49.583,49.64,360400000.0
2009-03-04 15:15:00,49.631,49.68,49.548,49.647,454800000.0
2009-03-04 15:30:00,49.56,49.835,49.537,49.804,608000000.0
2009-03-04 15:45:00,49.811,49.931,49.749,49.931,385000000.0
2009-03-04 16:00:00,49.923,49.987,49.902,49.934,599600000.0
2009-03-04 16:15:00,49.938,49.986,49.835,49.881,442400000.0
2009-03-04 16:30:00,49.874,49.989,49.847,49.899,594000000.0
2009-03-04 16:45:00,49.901,49.907,49.781,49.781,572800000.0
2009-03-04 17:00:00,49.811,49.912,49.686,49.686,625000000.0
2009-03-04 17:15:00,49.723,49.779,49.522,49.779,394200000.0
2009-03-04 17:30:00,49.806,49.827,49.71,49.799,541400000.0
2009-03-04 17:45:00,49.794,49.835,49.744,49.758,613800000.0
2009-03-04 18:00:00,49.776,50.062,49.776,50.034,434600000.0
2009-03-04 18:15:00,50.035,50.179,49.958,50.175,532000000.0
2009-03-04 18:30:00,50.181,50.268,50.114,50.121,741200000.0
2009-03-04 18:45:00,50.122,50.263,50.093,50.239,343000000.0
2009-03-04 19:00:00,50.261,50.267,50.139,50.194,342000000.0
2009-03-04 19:15:00,50.194,50.246,50.135,50.246,283000000.0
2009-03-04 19:30:00,50.247,50.26,50.156,50.16,190400000.0
2009-03-04 19:45:00,50.168,50.168,50.016,50.039,212200000.0
2009-03-04 20:00:00,50.033,50.088,49.985,50.056,238200000.0
2009-03-04 20:15:00,50.058,50.106,49.994,50.088,246800000.0
2009-03-04 20:30:00,50.098,50.123,50.024,50.035,203200000.0
2009-03-04 20:45:00,50.047,50.097,50.018,50.018,224000000.0
2009-03-04 21:00:00,50.01,50.2,50.006,50.135,195200000.0
2009-03-04 21:15:00,50.148,50.178,50.092,50.121,235600000.0
2009-03-04 21:30:00,50.136,50.332,50.131,50.328,184800000.0
2009-03-04 21:45:00,50.355,50.374,50.27,50.291,212200000.0
2009-03-04 22:00:00,50.301,50.328,50.286,50.322,214400000.0
2009-03-04 22:15:00,50.318,50.349,50.236,50.295,201600000.0
2009-03-04 22:30:00,50.291,50.303,50.218,50.249,246800000.0
2009-03-04 22:45:00,50.277,50.29,50.078,50.122,203600000.0
2009-03-04 23:00:00,50.098,50.11,49.996,49.997,219200000.0
2009-03-04 23:15:00,50.013,50.07,49.978,49.994,184000000.0
2009-03-04 23:30:00,50.007,50.072,49.982,50.007,222400000.0
2009-03-04 23:45:00,50.006,50.069,49.971,50.069,186000000.0
2009-03-05 00:00:00,50.066,50.069,49.961,49.982,194000000.0
2009-03-05 00:15:00,49.982,50.082,49.976,50.045,237800000.0
2009-03-05 00:30:00,50.047,50.095,49.977,50.004,216200000.0
2009-03-05 00:45:00,49.999,50.018,49.956,49.989,202000000.0
2009-03-05 01:00:00,49.987,50.035,49.97,49.988,197200000.0
2009-03-05 01:15:00,49.991,49.997,49.888,49.888,220800000.0
2009-03-05 01:30:00,49.885,49.896,49.812,49.836,200000000.0
2009-03-05 01:45:00,49.843,49.889,49.824,49.861,214800000.0
2009-03-05 02:00:00,49.849,50.003,49.76,50.003,209400000.0
2009-03-05 02:15:00,49.999,50.042,49.939,50.004,181800000.0
2009-03-05 02:30:00,49.994,49.994,49.936,49.94,190400000.0
2009-03-05 02:45:00,49.925,49.987,49.848,49.983,179400000.0
2009-03-05 03:00:00,49.984,50.034,49.953,50.009,201000000.0
2009-03-05 03:15:00,50.005,50.006,49.918,49.985,190400000.0
2009-03-05 03:30:00,49.987,49.992,49.917,49.958,195200000.0
2009-03-05 03:45:00,49.962,49.989,49.92,49.966,187200000.0
2009-03-05 04:00:00,49.932,49.992,49.824,49.824,197800000.0
2009-03-05 04:15:00,49.81,49.839,49.724,49.832,200400000.0
2009-03-05 04:30:00,49.828,49.844,49.715,49.742,198400000.0
2009-03-05 04:45:00,49.744,49.749,49.676,49.729,192800000.0
2009-03-05 05:00:00,49.73,49.851,49.705,49.801,184000000.0
2009-03-05 05:15:00,49.798,49.875,49.774,49.863,200800000.0
2009-03-05 05:30:00,49.869,49.869,49.754,49.792,194600000.0
2009-03-05 05:45:00,49.789,49.834,49.753,49.789,201600000.0
2009-03-05 06:00:00,49.768,49.859,49.726,49.859,204000000.0
2009-03-05 06:15:00,49.842,49.886,49.829,49.853,192400000.0
2009-03-05 06:30:00,49.842,49.842,49.797,49.809,187000000.0
2009-03-05 06:45:00,49.798,49.808,49.735,49.772,203200000.0
2009-03-05 07:00:00,49.773,49.787,49.688,49.771,185200000.0
2009-03-05 07:15:00,49.773,49.794,49.707,49.709,206800000.0
2009-03-05 07:30:00,49.684,49.833,49.684,49.821,191800000.0
2009-03-05 07:45:00,49.819,49.842,49.781,49.794,192000000.0
2009-03-05 08:00:00,49.819,49.857,49.781,49.846,189200000.0
2009-03-05 08:15:00,49.853,49.931,49.85,49.874,198400000.0
2009-03-05 08:30:00,49.865,49.893,49.786,49.826,214800000.0
2009-03-05 08:45:00,49.822,49.841,49.78,49.799,206400000.0
2009-03-05 09:00:00,49.797,50.015,49.79,50.015,194600000.0
2009-03-05 09:15:00,50.016,50.09,50.016,50.053,191800000.0
2009-03-05 09:30:00,50.069,50.118,49.967,49.993,190800000.0
2009-03-05 09:45:00,50.012,50.082,49.943,50.033,210600000.0
2009-03-05 10:00:00,50.026,50.028,49.871,49.935,186000000.0
2009-03-05 10:15:00,49.937,50.032,49.922,49.993,178600000.0
2009-03-05 10:30:00,49.99,50.01,49.851,49.891,188000000.0
2009-03-05 10:45:00,49.893,50.009,49.802,49.864,198400000.0
2009-03-05 11:00:00,49.878,49.893,49.802,49.821,209400000.0
2009-03-05 11:15:00,49.816,49.892,49.802,49.824,193000000.0
2009-03-05 11:30:00,49.819,49.898,49.808,49.824,186800000.0
2009-03-05 11:45:00,49.832,49.907,49.822,49.849,201600000.0
2009-03-05 12:00:00,49.851,49.891,49.761,49.891,191200000.0
2009-03-05 12:15:00,49.904,49.946,49.859,49.861,213200000.0
2009-03-05 12:30:00,49.858,49.9,49.775,49.862,211200000.0
2009-03-05 12:45:00,49.845,49.884,49.837,49.837,196200000.0
2009-03-05 13:00:00,49.863,49.863,49.797,49.807,207600000.0
2009-03-05 13:15:00,49.816,49.816,49.552,49.665,203000000.0
2009-03-05 13:30:00,49.671,49.707,49.515,49.559,312600000.0
2009-03-05 13:45:00,49.559,49.632,49.504,49.536,279800000.0
2009-03-05 14:00:00,49.538,49.574,49.392,49.417,364000000.0
2009-03-05 14:15:00,49.414,49.479,49.342,49.382,324400000.0
2009-03-05 14:30:00,49.374,49.64,49.368,49.556,367200000.0
2009-03-05 14:45:00,49.564,49.673,49.536,49.65,261000000.0
2009-03-05 15:00:00,49.642,49.746,49.593,49.709,360400000.0
2009-03-05 15:15:00,49.695,49.755,49.54,49.622,451000000.0
2009-03-05 15:30:00,49.523,49.712,49.412,49.435,607200000.0
2009-03-05 15:45:00,49.443,49.529,49.419,49.52,384800000.0
2009-03-05 16:00:00,49.518,49.529,49.194,49.293,601800000.0
2009-03-05 16:15:00,49.314,49.52,49.314,49.52,440600000.0
2009-03-05 16:30:00,49.508,49.667,49.454,49.563,593600000.0
2009-03-05 16:45:00,49.581,49.67,49.581,49.612,574000000.0
2009-03-05 17:00:00,49.62,49.742,49.604,49.623,626600000.0
2009-03-05 17:15:00,49.595,49.604,49.291,49.541,395600000.0
2009-03-05 17:30:00,49.55,49.55,49.277,49.423,543600000.0
2009-03-05 17:45:00,49.397,49.445,49.29,49.292,612400000.0
2009-03-05 18:00:00,49.28,49.405,49.257,49.384,435200000.0
2009-03-05 18:15:00,49.392,49.392,49.092,49.101,528800000.0
2009-03-05 18:30:00,49.102,49.342,49.076,49.264,740600000.0
2009-03-05 18:45:00,49.259,49.308,49.146,49.24,341800000.0
2009-03-05 19:00:00,49.254,49.359,49.2,49.214,341600000.0
2009-03-05 19:15:00,49.211,49.311,49.206,49.282,281800000.0
2009-03-05 19:30:00,49.268,49.332,49.263,49.327,189800000.0
2009-03-05 19:45:00,49.332,49.332,49.102,49.129,215800000.0
2009-03-05 20:00:00,49.131,49.271,49.093,49.271,239400000.0
2009-03-05 20:15:00,49.257,49.279,49.036,49.12,246800000.0
2009-03-05 20:30:00,49.137,49.221,49.123,49.168,204400000.0
2009-03-05 20:45:00,49.16,49.211,49.104,49.211,224200000.0
2009-03-05 21:00:00,49.19,49.19,49.027,49.07,195600000.0
2009-03-05 21:15:00,49.074,49.123,48.937,48.961,235600000.0
2009-03-05 21:30:00,48.973,49.113,48.97,49.063,182200000.0
2009-03-05 21:45:00,49.053,49.075,48.89,48.896,213200000.0
2009-03-05 22:00:00,48.873,49.0,48.851,48.992,213800000.0
2009-03-05 22:15:00,48.997,49.011,48.825,48.866,202000000.0
2009-03-05 22:30:00,48.871,48.89,48.722,48.755,245800000.0
2009-03-05 22:45:00,48.765,48.765,48.603,48.661,189600000.0
2009-03-05 23:00:00,48.666,48.725,48.641,48.7,219200000.0
2009-03-05 23:15:00,48.703,48.878,48.7,48.842,183400000.0
2009-03-05 23:30:00,48.852,48.896,48.813,48.882,222200000.0
2009-03-05 23:45:00,48.86,48.909,48.802,48.853,186000000.0
2009-03-06 00:00:00,48.812,48.823,48.731,48.744,192800000.0
2009-03-06 00:15:00,48.747,48.785,48.725,48.777,238200000.0
2009-03-06 00:30:00,48.767,48.827,48.721,48.743,217600000.0
2009-03-06 00:45:00,48.748,48.777,48.733,48.746,201600000.0
2009-03-06 01:00:00,48.749,48.832,48.737,48.813,201400000.0
2009-03-06 01:15:00,48.814,48.907,48.812,48.883,219600000.0
2009-03-06 01:30:00,48.856,48.941,48.847,48.94,198600000.0
2009-03-06 01:45:00,48.957,48.989,48.888,48.903,215200000.0
2009-03-06 02:00:00,48.9,48.959,48.888,48.924,209400000.0
2009-03-06 02:15:00,48.927,49.165,48.92,49.157,181200000.0
2009-03-06 02:30:00,49.154,49.329,49.091,49.326,190400000.0
2009-03-06 02:45:00,49.32,49.331,49.208,49.269,178600000.0
2009-03-06 03:00:00,49.245,49.245,49.17,49.18,201200000.0
2009-03-06 03:15:00,49.185,49.232,49.153,49.157,190600000.0
2009-03-06 03:30:00,49.158,49.268,49.143,49.246,194000000.0
2009-03-06 03:45:00,49.248,49.256,49.104,49.152,187600000.0
2009-03-06 04:00:00,49.15,49.184,49.096,49.114,197800000.0
2009-03-06 04:15:00,49.135,49.139,49.097,49.122,199200000.0
2009-03-06 04:30:00,49.115,49.135,49.013,49.117,198400000.0
2009-03-06 04:45:00,49.112,49.147,49.098,49.147,188800000.0
2009-03-06 05:00:00,49.157,49.227,49.144,49.205,184400000.0
2009-03-06 05:15:00,49.2,49.243,49.144,49.197,193600000.0
2009-03-06 05:30:00,49.193,49.197,49.108,49.154,195600000.0
2009-03-06 05:45:00,49.152,49.223,49.091,49.221,201600000.0
2009-03-06 06:00:00,49.219,49.266,49.116,49.234,204600000.0
2009-03-06 06:15:00,49.244,49.327,49.241,49.308,194000000.0
2009-03-06 06:30:00,49.311,49.348,49.283,49.331,187600000.0
2009-03-06 06:45:00,49.322,49.377,49.248,49.3,203400000.0
2009-03-06 07:00:00,49.288,49.327,49.198,49.301,183400000.0
2009-03-06 07:15:00,49.3,49.302,49.245,49.245,206200000.0
2009-03-06 07:30:00,49.238,49.253,49.192,49.223,192800000.0
2009-03-06 07:45:00,49.222,49.251,49.16,49.251,192400000.0
2009-03-06 08:00:00,49.265,49.32,49.162,49.181,187600000.0
2009-03-06 08:15:00,49.191,49.298,49.158,49.295,197800000.0
2009-03-06 08:30:00,49.308,49.366,49.181,49.21,214800000.0
2009-03-06 08:45:00,49.204,49.219,49.052,49.185,206400000.0
2009-03-06 09:00:00,49.175,49.175,49.014,49.036,195600000.0
2009-03-06 09:15:00,49.033,49.047,48.94,49.027,192000000.0
2009-03-06 09:30:00,49.044,49.066,48.952,49.05,190600000.0
2009-03-06 09:45:00,49.041,49.048,48.888,48.998,210600000.0
2009-03-06 10:00:00,48.987,49.144,48.979,49.144,186400000.0
2009-03-06 10:15:00,49.155,49.155,48.96,48.977,179000000.0
2009-03-06 10:30:00,48.958,48.978,48.805,48.813,188000000.0
2009-03-06 10:45:00,48.815,48.834,48.69,48.771,198400000.0
2009-03-06 11:00:00,48.802,48.879,48.738,48.877,210400000.0
2009-03-06 11:15:00,48.872,48.874,48.629,48.644,194000000.0
2009-03-06 11:30:00,48.654,48.689,48.525,48.679,187200000.0
2009-03-06 11:45:00,48.676,48.733,48.485,48.535,202200000.0
2009-03-06 12:00:00,48.546,48.582,48.498,48.553,191800000.0
2009-03-06 12:15:00,48.565,48.565,48.35,48.365,204200000.0
2009-03-06 12:30:00,48.354,48.489,48.354,48.415,211200000.0
2009-03-06 12:45:00,48.412,48.524,48.41,48.508,197200000.0
2009-03-06 13:00:00,48.527,48.582,48.498,48.563,206400000.0
2009-03-06 13:15:00,48.576,48.609,48.44,48.538,198800000.0
2009-03-06 13:30:00,48.551,48.677,48.521,48.669,312000000.0
2009-03-06 13:45:00,48.668,48.891,48.655,48.856,278400000.0
2009-03-06 14:00:00,48.839,48.847,48.757,48.757,365200000.0
2009-03-06 14:15:00,48.768,48.821,48.707,48.812,322600000.0
2009-03-06 14:30:00,48.805,48.869,48.801,48.858,367200000.0
2009-03-06 14:45:00,48.905,48.945,48.803,48.847,259000000.0
2009-03-06 15:00:00,48.828,48.926,48.711,48.718,360800000.0
2009-03-06 15:15:00,48.713,48.831,48.605,48.683,458600000.0
2009-03-06 15:30:00,48.666,49.222,48.666,49.082,609200000.0
2009-03-06 15:45:00,49.045,49.489,49.008,49.449,383600000.0
2009-03-06 16:00:00,49.453,49.557,49.344,49.361,601600000.0
2009-03-06 16:15:00,49.329,49.469,49.295,49.456,442000000.0
2009-03-06 16:30:00,49.46,49.832,49.33,49.825,592600000.0
2009-03-06 16:45:00,49.835,49.85,49.609,49.633,572400000.0
2009-03-06 17:00:00,49.631,49.753,49.622,49.633,626400000.0
2009-03-06 17:15:00,49.606,49.606,49.412,49.522,395200000.0
2009-03-06 17:30:00,49.507,49.541,49.327,49.378,543000000.0
2009-03-06 17:45:00,49.342,49.353,49.013,49.144,612600000.0
2009-03-06 18:00:00,49.153,49.272,49.121,49.194,442800000.0
2009-03-06 18:15:00,49.227,49.246,49.158,49.188,531400000.0
2009-03-06 18:30:00,49.192,49.406,49.183,49.268,743000000.0
2009-03-06 18:45:00,49.278,49.322,49.221,49.275,341800000.0
2009-03-06 19:00:00,49.255,49.331,49.242,49.297,348600000.0
2009-03-06 19:15:00,49.276,49.353,49.227,49.248,284400000.0
2009-03-06 19:30:00,49.234,49.265,49.058,49.058,190800000.0
2009-03-06 19:45:00,49.056,49.211,49.056,49.188,213000000.0
2009-03-06 20:00:00,49.192,49.197,49.063,49.126,238800000.0
2009-03-06 20:15:00,49.114,49.161,48.986,49.061,246400000.0
2009-03-06 20:30:00,49.055,49.057,48.938,48.988,204000000.0
2009-03-06 20:45:00,49.0,49.225,48.998,49.225,224200000.0
2009-03-06 21:00:00,49.183,49.299,49.125,49.274,196000000.0
2009-03-06 21:15:00,49.275,49.275,49.16,49.226,239400000.0
2009-03-06 21:30:00,49.22,49.259,49.063,49.186,184200000.0
2009-03-06 21:45:00,49.178,49.178,49.008,49.038,212200000.0
2009-03-06 22:00:00,49.081,49.123,49.041,49.107,214400000.0
2009-03-06 22:15:00,49.108,49.155,49.098,49.131,201600000.0
2009-03-06 22:30:00,49.146,49.237,49.146,49.234,246000000.0
2009-03-06 22:45:00,49.24,49.302,49.209,49.248,189800000.0
2009-03-06 23:00:00,49.252,49.4,49.239,49.4,218600000.0
2009-03-06 23:15:00,49.411,49.456,49.394,49.411,183800000.0
2009-03-06 23:30:00,49.422,49.423,49.306,49.329,221200000.0
2009-03-06 23:45:00,49.329,49.397,49.265,49.307,183200000.0
2009-03-08 23:00:00,49.46,49.467,49.364,49.427,218600000.0
2009-03-08 23:15:00,49.441,49.524,49.378,49.461,170400000.0
2009-03-08 23:30:00,49.434,49.489,49.402,49.42,227200000.0
2009-03-08 23:45:00,49.412,49.479,49.347,49.422,160000000.0
2009-03-09 00:00:00,49.319,49.487,49.319,49.469,193400000.0
2009-03-09 00:15:00,49.462,49.485,49.438,49.446,238400000.0
2009-03-09 00:30:00,49.42,49.445,49.374,49.42,218400000.0
2009-03-09 00:45:00,49.411,49.48,49.409,49.465,201600000.0
2009-03-09 01:00:00,49.467,49.585,49.461,49.585,196200000.0
2009-03-09 01:15:00,49.591,49.602,49.495,49.511,220200000.0
2009-03-09 01:30:00,49.518,49.527,49.407,49.438,200200000.0
2009-03-09 01:45:00,49.429,49.463,49.406,49.44,214600000.0
2009-03-09 02:00:00,49.438,49.568,49.437,49.568,209600000.0
2009-03-09 02:15:00,49.556,49.673,49.544,49.609,181600000.0
2009-03-09 02:30:00,49.601,49.681,49.596,49.639,190800000.0
2009-03-09 02:45:00,49.643,49.663,49.51,49.57,179600000.0
2009-03-09 03:00:00,49.572,49.601,49.458,49.458,201000000.0
2009-03-09 03:15:00,49.516,49.653,49.478,49.566,190000000.0
2009-03-09 03:30:00,49.557,49.663,49.557,49.633,193400000.0
2009-03-09 03:45:00,49.63,49.645,49.555,49.596,186800000.0
2009-03-09 04:00:00,49.596,49.641,49.574,49.621,198200000.0
2009-03-09 04:15:00,49.633,49.654,49.586,49.621,200000000.0
2009-03-09 04:30:00,49.616,49.622,49.51,49.573,198800000.0
2009-03-09 04:45:00,49.578,49.598,49.535,49.555,188200000.0
2009-03-09 05:00:00,49.558,49.558,49.44,49.484,184000000.0
2009-03-09 05:15:00,49.493,49.506,49.416,49.452,190400000.0
2009-03-09 05:30:00,49.449,49.453,49.175,49.237,196400000.0
2009-03-09 05:45:00,49.236,49.276,49.186,49.194,200400000.0
2009-03-09 06:00:00,49.184,49.343,49.179,49.34,204800000.0
2009-03-09 06:15:00,49.34,49.376,49.32,49.338,193000000.0
2009-03-09 06:30:00,49.308,49.325,49.268,49.276,187600000.0
2009-03-09 06:45:00,49.271,49.296,49.224,49.243,203600000.0
2009-03-09 07:00:00,49.269,49.392,49.188,49.368,183600000.0
2009-03-09 07:15:00,49.359,49.436,49.345,49.399,205600000.0
2009-03-09 07:30:00,49.39,49.415,49.378,49.409,191800000.0
2009-03-09 07:45:00,49.406,49.413,49.307,49.366,190800000.0
2009-03-09 08:00:00,49.353,49.362,49.277,49.306,188600000.0
2009-03-09 08:15:00,49.313,49.316,49.203,49.288,199200000.0
2009-03-09 08:30:00,49.293,49.333,49.276,49.305,213600000.0
2009-03-09 08:45:00,49.306,49.366,49.277,49.362,207200000.0
2009-03-09 09:00:00,49.384,49.392,49.24,49.311,194600000.0
2009-03-09 09:15:00,49.303,49.442,49.296,49.379,191200000.0
2009-03-09 09:30:00,49.345,49.575,49.343,49.563,192200000.0
2009-03-09 09:45:00,49.567,49.67,49.486,49.574,209400000.0
2009-03-09 10:00:00,49.582,49.582,49.459,49.516,185000000.0
2009-03-09 10:15:00,49.511,49.516,49.324,49.324,178600000.0
2009-03-09 10:30:00,49.295,49.38,49.183,49.38,187200000.0
2009-03-09 10:45:00,49.375,49.375,49.229,49.311,198800000.0
2009-03-09 11:00:00,49.32,49.32,49.075,49.108,209400000.0
2009-03-09 11:15:00,49.124,49.207,49.079,49.169,194000000.0
2009-03-09 11:30:00,49.165,49.266,49.103,49.2,194000000.0
2009-03-09 11:45:00,49.201,49.217,49.129,49.178,201600000.0
2009-03-09 12:00:00,49.184,49.277,49.181,49.258,192800000.0
2009-03-09 12:15:00,49.257,49.34,49.159,49.247,204200000.0
2009-03-09 12:30:00,49.249,49.309,49.167,49.286,210600000.0
2009-03-09 12:45:00,49.294,49.302,49.162,49.206,197200000.0
2009-03-09 13:00:00,49.207,49.366,49.184,49.335,207200000.0
2009-03-09 13:15:00,49.343,49.416,49.285,49.384,205200000.0
2009-03-09 13:30:00,49.372,49.379,49.244,49.314,310800000.0
2009-03-09 13:45:00,49.315,49.327,49.182,49.195,279200000.0
2009-03-09 14:00:00,49.188,49.239,49.145,49.172,365000000.0
2009-03-09 14:15:00,49.191,49.21,49.14,49.15,323800000.0
2009-03-09 14:30:00,49.163,49.171,48.912,48.912,368400000.0
2009-03-09 14:45:00,48.91,48.996,48.852,48.93,260600000.0
2009-03-09 15:00:00,48.921,49.043,48.894,48.92,358800000.0
2009-03-09 15:15:00,48.941,49.071,48.941,49.043,451000000.0
2009-03-09 15:30:00,48.968,49.229,48.937,49.19,608600000.0
2009-03-09 15:45:00,49.197,49.304,49.142,49.143,384600000.0
2009-03-09 16:00:00,49.138,49.397,49.104,49.385,600800000.0
2009-03-09 16:15:00,49.397,49.426,49.274,49.322,440800000.0
2009-03-09 16:30:00,49.314,49.325,49.135,49.22,592800000.0
2009-03-09 16:45:00,49.236,49.252,49.088,49.109,571600000.0
2009-03-09 17:00:00,49.103,49.125,48.954,49.037,626600000.0
2009-03-09 17:15:00,49.06,49.06,48.897,48.955,397200000.0
2009-03-09 17:30:00,48.986,49.014,48.789,48.891,543400000.0
2009-03-09 17:45:00,48.904,48.938,48.673,48.673,614200000.0
2009-03-09 18:00:00,48.695,48.85,48.691,48.847,434600000.0
2009-03-09 18:15:00,48.853,48.953,48.814,48.909,530800000.0
2009-03-09 18:30:00,48.883,48.921,48.803,48.819,742400000.0
2009-03-09 18:45:00,48.835,48.928,48.819,48.895,343400000.0
2009-03-09 19:00:00,48.856,48.866,48.676,48.696,349800000.0
2009-03-09 19:15:00,48.688,48.795,48.688,48.748,283800000.0
2009-03-09 19:30:00,48.738,48.773,48.693,48.7,189800000.0
2009-03-09 19:45:00,48.702,48.81,48.694,48.767,217400000.0
2009-03-09 20:00:00,48.761,48.797,48.735,48.797,240000000.0
2009-03-09 20:15:00,48.786,48.827,48.697,48.78,246600000.0
2009-03-09 20:30:00,48.792,48.793,48.721,48.755,204000000.0
2009-03-09 20:45:00,48.763,48.816,48.76,48.789,223400000.0
2009-03-09 21:00:00,48.794,48.816,48.681,48.681,194600000.0
2009-03-09 21:15:00,48.691,48.692,48.616,48.655,236000000.0
2009-03-09 21:30:00,48.666,48.717,48.567,48.68,187200000.0
2009-03-09 21:45:00,48.676,48.701,48.653,48.667,212200000.0
2009-03-09 22:00:00,48.669,48.678,48.639,48.66,214400000.0
2009-03-09 22:15:00,48.667,48.668,48.582,48.603,201600000.0
2009-03-09 22:30:00,48.606,48.647,48.555,48.624,246200000.0
2009-03-09 22:45:00,48.636,48.68,48.618,48.659,196400000.0
2009-03-09 23:00:00,48.657,48.802,48.647,48.716,223400000.0
2009-03-09 23:15:00,48.72,48.734,48.543,48.682,186000000.0
2009-03-09 23:30:00,48.678,48.72,48.608,48.676,227400000.0
2009-03-09 23:45:00,48.678,48.685,48.558,48.636,184400000.0
2009-03-10 00:00:00,48.638,48.65,48.57,48.578,194400000.0
2009-03-10 00:15:00,48.56,48.599,48.532,48.571,247800000.0
2009-03-10 00:30:00,48.548,48.731,48.548,48.708,216400000.0
2009-03-10 00:45:00,48.702,48.735,48.679,48.705,199200000.0
2009-03-10 01:00:00,48.703,48.893,48.689,48.868,203200000.0
2009-03-10 01:15:00,48.867,48.882,48.802,48.835,220600000.0
2009-03-10 01:30:00,48.833,48.87,48.81,48.812,199400000.0
2009-03-10 01:45:00,48.821,48.929,48.79,48.919,214400000.0
2009-03-10 02:00:00,48.912,48.942,48.888,48.896,208400000.0
2009-03-10 02:15:00,48.9,49.031,48.824,49.027,181400000.0
2009-03-10 02:30:00,49.011,49.092,48.953,49.082,190400000.0
2009-03-10 02:45:00,49.073,49.102,48.983,49.025,179000000.0
2009-03-10 03:00:00,49.01,49.048,48.964,48.992,210400000.0
2009-03-10 03:15:00,48.992,49.034,48.976,49.028,190200000.0
2009-03-10 03:30:00,49.042,49.088,48.946,48.987,193400000.0
2009-03-10 03:45:00,48.99,49.061,48.937,49.018,188000000.0
2009-03-10 04:00:00,49.019,49.056,49.001,49.034,198200000.0
2009-03-10 04:15:00,49.026,49.077,49.006,49.077,200400000.0
2009-03-10 04:30:00,49.068,49.076,48.94,49.014,198800000.0
2009-03-10 04:45:00,49.016,49.038,48.989,49.038,189600000.0
2009-03-10 05:00:00,49.047,49.125,49.022,49.121,184000000.0
2009-03-10 05:15:00,49.125,49.164,49.102,49.122,191800000.0
2009-03-10 05:30:00,49.132,49.157,49.099,49.138,195400000.0
2009-03-10 05:45:00,49.133,49.219,49.091,49.211,202600000.0
2009-03-10 06:00:00,49.203,49.213,49.031,49.137,205600000.0
2009-03-10 06:15:00,49.126,49.144,49.091,49.122,194000000.0
2009-03-10 06:30:00,49.116,49.161,49.1,49.154,186000000.0
2009-03-10 06:45:00,49.143,49.165,49.078,49.125,200800000.0
2009-03-10 07:00:00,49.125,49.16,49.043,49.14,184800000.0
2009-03-10 07:15:00,49.13,49.196,49.128,49.129,206800000.0
2009-03-10 07:30:00,49.125,49.214,49.106,49.196,192000000.0
2009-03-10 07:45:00,49.211,49.233,49.021,49.021,191200000.0
2009-03-10 08:00:00,49.014,49.094,48.909,48.914,188600000.0
2009-03-10 08:15:00,48.918,48.968,48.854,48.874,197800000.0
2009-03-10 08:30:00,48.855,48.909,48.821,48.879,214000000.0
2009-03-10 08:45:00,48.895,48.978,48.867,48.947,206800000.0
2009-03-10 09:00:00,48.952,49.13,48.952,49.13,195000000.0
2009-03-10 09:15:00,49.116,49.136,49.037,49.057,192400000.0
2009-03-10 09:30:00,49.058,49.058,48.876,49.016,191400000.0
2009-03-10 09:45:00,49.041,49.219,49.012,49.219,211200000.0
2009-03-10 10:00:00,49.235,49.239,49.031,49.038,185000000.0
2009-03-10 10:15:00,49.026,49.15,49.026,49.131,177400000.0
2009-03-10 10:30:00,49.127,49.183,49.072,49.154,187000000.0
2009-03-10 10:45:00,49.14,49.14,48.993,49.02,198400000.0
2009-03-10 11:00:00,49.015,49.033,48.954,48.98,209000000.0
2009-03-10 11:15:00,48.974,48.977,48.844,48.943,193600000.0
2009-03-10 11:30:00,48.95,49.035,48.895,48.988,188400000.0
2009-03-10 11:45:00,48.986,49.028,48.899,48.899,200800000.0
2009-03-10 12:00:00,48.905,49.078,48.899,48.935,192000000.0
2009-03-10 12:15:00,48.942,49.013,48.911,48.978,204600000.0
2009-03-10 12:30:00,48.977,49.012,48.873,48.97,211600000.0
2009-03-10 12:45:00,48.962,49.042,48.906,49.013,195600000.0
2009-03-10 13:00:00,49.02,49.041,48.861,48.861,205800000.0
2009-03-10 13:15:00,48.882,48.924,48.752,48.855,200400000.0
2009-03-10 13:30:00,48.866,48.994,48.866,48.97,312800000.0
2009-03-10 13:45:00,48.958,49.123,48.936,49.123,278000000.0
2009-03-10 14:00:00,49.118,49.219,49.079,49.219,365200000.0
2009-03-10 14:15:00,49.224,49.299,49.139,49.258,323000000.0
2009-03-10 14:30:00,49.248,49.371,49.248,49.266,369400000.0
2009-03-10 14:45:00,49.254,49.345,49.209,49.264,259600000.0
2009-03-10 15:00:00,49.256,49.307,49.195,49.225,360400000.0
2009-03-10 15:15:00,49.216,49.335,49.212,49.314,454000000.0
2009-03-10 15:30:00,49.211,49.556,49.208,49.556,609200000.0
2009-03-10 15:45:00,49.554,49.603,49.472,49.489,385600000.0
2009-03-10 16:00:00,49.488,49.637,49.47,49.589,602000000.0
2009-03-10 16:15:00,49.597,49.609,49.498,49.498,442000000.0
2009-03-10 16:30:00,49.494,49.541,49.47,49.49,593600000.0
2009-03-10 16:45:00,49.495,49.613,49.468,49.489,573200000.0
2009-03-10 17:00:00,49.488,49.526,49.429,49.497,625400000.0
2009-03-10 17:15:00,49.505,49.533,49.45,49.518,395000000.0
2009-03-10 17:30:00,49.514,49.515,49.356,49.359,544800000.0
2009-03-10 17:45:00,49.363,49.484,49.363,49.444,613200000.0
2009-03-10 18:00:00,49.459,49.474,49.382,49.42,433600000.0
2009-03-10 18:15:00,49.417,49.46,49.386,49.434,531800000.0
2009-03-10 18:30:00,49.424,49.429,49.347,49.347,741200000.0
2009-03-10 18:45:00,49.35,49.381,49.319,49.327,341200000.0
2009-03-10 19:00:00,49.299,49.333,49.288,49.33,344200000.0
2009-03-10 19:15:00,49.319,49.361,49.292,49.321,284200000.0
2009-03-10 19:30:00,49.318,49.539,49.302,49.537,190400000.0
2009-03-10 19:45:00,49.553,49.563,49.33,49.391,220200000.0
2009-03-10 20:00:00,49.381,49.39,49.195,49.25,246400000.0
2009-03-10 20:15:00,49.247,49.363,49.19,49.352,246800000.0
2009-03-10 20:30:00,49.373,49.428,49.314,49.427,203200000.0
2009-03-10 20:45:00,49.445,49.466,49.358,49.405,224400000.0
2009-03-10 21:00:00,49.398,49.398,49.152,49.318,193800000.0
2009-03-10 21:15:00,49.328,49.341,49.243,49.33,235200000.0
2009-03-10 21:30:00,49.351,49.481,49.351,49.393,193000000.0
2009-03-10 21:45:00,49.4,49.537,49.328,49.482,212600000.0
2009-03-10 22:00:00,49.484,49.581,49.465,49.566,214000000.0
2009-03-10 22:15:00,49.571,49.588,49.501,49.516,201200000.0
2009-03-10 22:30:00,49.518,49.655,49.518,49.608,250000000.0
2009-03-10 22:45:00,49.64,49.683,49.58,49.59,190800000.0
2009-03-10 23:00:00,49.594,49.705,49.569,49.594,215200000.0
2009-03-10 23:15:00,49.594,49.69,49.59,49.651,184400000.0
2009-03-10 23:30:00,49.656,49.797,49.621,49.735,222200000.0
2009-03-10 23:45:00,49.728,49.785,49.649,49.758,184800000.0
2009-03-11 00:00:00,49.747,49.748,49.621,49.733,193400000.0
2009-03-11 00:15:00,49.733,49.793,49.718,49.754,239200000.0
2009-03-11 00:30:00,49.764,49.865,49.762,49.85,224800000.0
2009-03-11 00:45:00,49.846,49.884,49.8,49.855,199800000.0
2009-03-11 01:00:00,49.859,49.873,49.691,49.691,196200000.0
2009-03-11 01:15:00,49.71,49.855,49.674,49.849,220200000.0
2009-03-11 01:30:00,49.834,49.926,49.834,49.926,199400000.0
2009-03-11 01:45:00,49.933,49.933,49.86,49.879,214200000.0
2009-03-11 02:00:00,49.885,49.913,49.827,49.901,209400000.0
2009-03-11 02:15:00,49.89,49.938,49.804,49.865,182400000.0
2009-03-11 02:30:00,49.871,49.882,49.774,49.788,190200000.0
2009-03-11 02:45:00,49.8,49.809,49.69,49.749,179200000.0
2009-03-11 03:00:00,49.741,49.742,49.629,49.643,201000000.0
2009-03-11 03:15:00,49.646,49.648,49.497,49.541,190400000.0
2009-03-11 03:30:00,49.557,49.598,49.502,49.529,193600000.0
2009-03-11 03:45:00,49.532,49.624,49.532,49.611,186000000.0
2009-03-11 04:00:00,49.598,49.601,49.544,49.544,199600000.0
2009-03-11 04:15:00,49.557,49.579,49.468,49.487,200400000.0
2009-03-11 04:30:00,49.482,49.517,49.395,49.433,198400000.0
2009-03-11 04:45:00,49.441,49.474,49.411,49.459,196000000.0
2009-03-11 05:00:00,49.461,49.511,49.394,49.479,182800000.0
2009-03-11 05:15:00,49.465,49.502,49.422,49.497,189200000.0
2009-03-11 05:30:00,49.478,49.517,49.247,49.273,195200000.0
2009-03-11 05:45:00,49.284,49.38,49.205,49.236,200400000.0
2009-03-11 06:00:00,49.23,49.255,48.978,49.1,204200000.0
2009-03-11 06:15:00,49.102,49.202,49.102,49.166,194800000.0
2009-03-11 06:30:00,49.176,49.252,49.156,49.21,187000000.0
2009-03-11 06:45:00,49.215,49.243,49.112,49.154,203600000.0
2009-03-11 07:00:00,49.129,49.325,49.036,49.31,184000000.0
2009-03-11 07:15:00,49.309,49.328,49.257,49.272,213600000.0
2009-03-11 07:30:00,49.237,49.403,49.23,49.394,191400000.0
2009-03-11 07:45:00,49.395,49.397,49.267,49.306,191400000.0
2009-03-11 08:00:00,49.287,49.287,49.099,49.106,189000000.0
2009-03-11 08:15:00,49.104,49.231,49.081,49.231,197800000.0
2009-03-11 08:30:00,49.24,49.312,49.19,49.272,214200000.0
2009-03-11 08:45:00,49.255,49.326,49.211,49.216,206800000.0
2009-03-11 09:00:00,49.21,49.324,49.196,49.324,195600000.0
2009-03-11 09:15:00,49.343,49.351,49.158,49.257,192000000.0
2009-03-11 09:30:00,49.265,49.348,49.201,49.265,192400000.0
2009-03-11 09:45:00,49.25,49.393,49.234,49.389,211400000.0
2009-03-11 10:00:00,49.393,49.427,49.266,49.375,184400000.0
2009-03-11 10:15:00,49.385,49.437,49.337,49.337,178600000.0
2009-03-11 10:30:00,49.31,49.322,49.137,49.25,187800000.0
2009-03-11 10:45:00,49.245,49.298,49.14,49.247,197800000.0
2009-03-11 11:00:00,49.261,49.525,49.228,49.516,207800000.0
2009-03-11 11:15:00,49.486,49.525,49.458,49.519,193000000.0
2009-03-11 11:30:00,49.521,49.584,49.505,49.541,186200000.0
2009-03-11 11:45:00,49.544,49.598,49.51,49.57,199800000.0
2009-03-11 12:00:00,49.575,49.703,49.575,49.66,192400000.0
2009-03-11 12:15:00,49.654,49.732,49.645,49.671,204800000.0
2009-03-11 12:30:00,49.681,49.682,49.536,49.616,211000000.0
2009-03-11 12:45:00,49.618,49.672,49.598,49.657,196200000.0
2009-03-11 13:00:00,49.655,49.734,49.635,49.716,206400000.0
2009-03-11 13:15:00,49.723,49.849,49.712,49.819,200200000.0
2009-03-11 13:30:00,49.805,49.833,49.694,49.742,312000000.0
2009-03-11 13:45:00,49.727,49.784,49.727,49.757,278400000.0
2009-03-11 14:00:00,49.762,49.809,49.598,49.642,364200000.0
2009-03-11 14:15:00,49.643,49.662,49.573,49.643,323400000.0
2009-03-11 14:30:00,49.642,49.672,49.546,49.561,367000000.0
2009-03-11 14:45:00,49.586,49.608,49.556,49.58,260200000.0
2009-03-11 15:00:00,49.571,49.621,49.534,49.574,361200000.0
2009-03-11 15:15:00,49.574,49.682,49.539,49.638,452200000.0
2009-03-11 15:30:00,49.566,49.699,49.466,49.537,608400000.0
2009-03-11 15:45:00,49.56,49.664,49.547,49.561,385000000.0
2009-03-11 16:00:00,49.592,49.63,49.508,49.607,601200000.0
2009-03-11 16:15:00,49.619,49.719,49.56,49.676,441200000.0
2009-03-11 16:30:00,49.671,49.698,49.563,49.57,590000000.0
2009-03-11 16:45:00,49.576,49.578,49.527,49.555,571000000.0
2009-03-11 17:00:00,49.549,49.692,49.534,49.617,629200000.0
2009-03-11 17:15:00,49.611,49.663,49.566,49.653,394600000.0
2009-03-11 17:30:00,49.637,49.669,49.531,49.576,544200000.0
2009-03-11 17:45:00,49.576,49.611,49.419,49.449,610600000.0
2009-03-11 18:00:00,49.451,49.451,49.261,49.379,434400000.0
2009-03-11 18:15:00,49.374,49.379,49.14,49.234,529000000.0
2009-03-11 18:30:00,49.246,49.403,49.188,49.199,738400000.0
2009-03-11 18:45:00,49.204,49.388,49.186,49.298,340000000.0
2009-03-11 19:00:00,49.284,49.371,49.256,49.315,342600000.0
2009-03-11 19:15:00,49.312,49.403,49.299,49.345,283800000.0
2009-03-11 19:30:00,49.347,49.429,49.274,49.399,189800000.0
2009-03-11 19:45:00,49.395,49.441,49.323,49.354,213600000.0
2009-03-11 20:00:00,49.362,49.404,49.247,49.299,238600000.0
2009-03-11 20:15:00,49.303,49.308,49.019,49.094,245800000.0
2009-03-11 20:30:00,49.099,49.104,48.946,49.087,204000000.0
2009-03-11 20:45:00,49.112,49.193,49.112,49.152,223800000.0
2009-03-11 21:00:00,49.142,49.279,49.088,49.279,196000000.0
2009-03-11 21:15:00,49.296,49.421,49.274,49.415,234400000.0
2009-03-11 21:30:00,49.392,49.392,49.271,49.305,184000000.0
2009-03-11 21:45:00,49.309,49.326,49.113,49.129,222800000.0
2009-03-11 22:00:00,49.249,49.812,49.249,49.678,213600000.0
2009-03-11 22:15:00,49.686,49.733,49.652,49.709,201000000.0
2009-03-11 22:30:00,49.716,49.843,49.685,49.822,251000000.0
2009-03-11 22:45:00,49.831,49.938,49.768,49.904,198400000.0
2009-03-11 23:00:00,49.885,49.898,49.744,49.744,223400000.0
2009-03-11 23:15:00,49.757,49.863,49.729,49.799,183400000.0
2009-03-11 23:30:00,49.79,49.905,49.749,49.905,222200000.0
2009-03-11 23:45:00,49.902,50.023,49.863,49.965,184800000.0
2009-03-12 00:00:00,49.959,50.005,49.916,49.979,194000000.0
2009-03-12 00:15:00,49.974,50.013,49.922,49.925,237000000.0
2009-03-12 00:30:00,49.915,49.927,49.849,49.862,217000000.0
2009-03-12 00:45:00,49.858,49.871,49.808,49.824,202400000.0
2009-03-12 01:00:00,49.825,49.889,49.781,49.812,196800000.0
2009-03-12 01:15:00,49.819,49.871,49.783,49.819,221200000.0
2009-03-12 01:30:00,49.809,49.815,49.672,49.712,199600000.0
2009-03-12 01:45:00,49.698,49.698,49.606,49.645,213800000.0
2009-03-12 02:00:00,49.653,49.672,49.541,49.606,209400000.0
2009-03-12 02:15:00,49.608,49.66,49.497,49.646,182200000.0
2009-03-12 02:30:00,49.747,49.872,49.563,49.85,189800000.0
2009-03-12 02:45:00,49.861,49.964,49.809,49.872,179200000.0
2009-03-12 03:00:00,49.9,49.907,49.703,49.721,199800000.0
2009-03-12 03:15:00,49.714,49.72,49.568,49.603,194000000.0
2009-03-12 03:30:00,49.602,49.636,49.54,49.618,193600000.0
2009-03-12 03:45:00,49.606,49.647,49.59,49.623,187200000.0
2009-03-12 04:00:00,49.619,49.725,49.587,49.701,198400000.0
2009-03-12 04:15:00,49.709,49.714,49.619,49.659,200800000.0
2009-03-12 04:30:00,49.65,49.699,49.59,49.637,197000000.0
2009-03-12 04:45:00,49.643,49.643,49.553,49.587,189200000.0
2009-03-12 05:00:00,49.589,49.604,49.415,49.415,184000000.0
2009-03-12 05:15:00,49.413,49.429,49.308,49.36,189800000.0
2009-03-12 05:30:00,49.348,49.425,49.232,49.418,195400000.0
2009-03-12 05:45:00,49.39,49.39,49.214,49.247,201600000.0
2009-03-12 06:00:00,49.259,49.377,49.218,49.377,204600000.0
2009-03-12 06:15:00,49.351,49.363,49.283,49.343,193400000.0
2009-03-12 06:30:00,49.336,49.336,49.213,49.241,184800000.0
2009-03-12 06:45:00,49.234,49.327,49.234,49.307,204000000.0
2009-03-12 07:00:00,49.311,49.329,49.228,49.329,184000000.0
2009-03-12 07:15:00,49.338,49.446,49.324,49.387,205800000.0
2009-03-12 07:30:00,49.381,49.454,49.36,49.417,191400000.0
2009-03-12 07:45:00,49.414,49.432,49.387,49.402,191400000.0
2009-03-12 08:00:00,49.363,49.384,49.198,49.206,189200000.0
2009-03-12 08:15:00,49.205,49.322,49.17,49.19,197800000.0
2009-03-12 08:30:00,49.191,49.294,49.191,49.234,214400000.0
2009-03-12 08:45:00,49.219,49.244,49.14,49.21,205200000.0
2009-03-12 09:00:00,49.22,49.233,49.147,49.171,195200000.0
2009-03-12 09:15:00,49.176,49.257,49.107,49.112,192400000.0
2009-03-12 09:30:00,49.127,49.129,48.873,48.96,191800000.0
2009-03-12 09:45:00,48.961,49.067,48.897,48.965,211000000.0
2009-03-12 10:00:00,48.955,48.962,48.867,48.896,185200000.0
2009-03-12 10:15:00,48.883,48.912,48.782,48.815,179000000.0
2009-03-12 10:30:00,48.807,48.846,48.714,48.732,188400000.0
2009-03-12 10:45:00,48.727,48.727,48.587,48.664,198400000.0
2009-03-12 11:00:00,48.672,48.879,48.668,48.834,209000000.0
2009-03-12 11:15:00,48.82,48.867,48.673,48.834,193200000.0
2009-03-12 11:30:00,48.844,49.09,48.839,49.047,187400000.0
2009-03-12 11:45:00,49.021,49.199,48.999,49.194,201600000.0
2009-03-12 12:00:00,49.184,49.243,49.054,49.073,192400000.0
2009-03-12 12:15:00,49.09,49.142,48.998,49.142,204200000.0
2009-03-12 12:30:00,49.138,49.237,49.062,49.225,212000000.0
2009-03-12 12:45:00,49.226,49.372,49.215,49.28,197000000.0
2009-03-12 13:00:00,49.28,49.299,49.178,49.18,207200000.0
2009-03-12 13:15:00,49.196,49.209,49.078,49.202,200000000.0
2009-03-12 13:30:00,49.212,49.484,49.212,49.457,312400000.0
2009-03-12 13:45:00,49.46,49.513,49.427,49.472,278200000.0
2009-03-12 14:00:00,49.452,49.605,49.446,49.45,363200000.0
2009-03-12 14:15:00,49.444,49.536,49.402,49.508,324400000.0
2009-03-12 14:30:00,49.566,49.748,49.566,49.748,367800000.0
2009-03-12 14:45:00,49.773,49.796,49.624,49.718,260800000.0
2009-03-12 15:00:00,49.747,49.885,49.69,49.702,358200000.0
2009-03-12 15:15:00,49.721,49.875,49.609,49.723,454200000.0
2009-03-12 15:30:00,49.662,49.855,49.662,49.695,611200000.0
2009-03-12 15:45:00,49.699,49.766,49.587,49.766,383800000.0
2009-03-12 16:00:00,49.78,50.162,49.768,50.082,601800000.0
2009-03-12 16:15:00,50.097,50.215,50.051,50.175,439200000.0
2009-03-12 16:30:00,50.213,50.245,49.92,50.061,592200000.0
2009-03-12 16:45:00,50.089,50.133,50.037,50.088,573400000.0
2009-03-12 17:00:00,50.096,50.294,50.062,50.289,627400000.0
2009-03-12 17:15:00,50.285,50.371,50.074,50.15,396200000.0
2009-03-12 17:30:00,50.159,50.247,50.071,50.181,541600000.0
2009-03-12 17:45:00,50.16,50.288,50.155,50.261,612800000.0
2009-03-12 18:00:00,50.256,50.595,50.21,50.575,433400000.0
2009-03-12 18:15:00,50.575,50.612,50.375,50.398,532800000.0
2009-03-12 18:30:00,50.382,50.544,50.358,50.519,740600000.0
2009-03-12 18:45:00,50.498,50.671,50.467,50.604,343200000.0
2009-03-12 19:00:00,50.614,50.644,50.446,50.585,340600000.0
2009-03-12 19:15:00,50.575,50.602,50.48,50.511,284000000.0
2009-03-12 19:30:00,50.516,50.687,50.516,50.665,189800000.0
2009-03-12 19:45:00,50.674,50.691,50.592,50.636,211000000.0
2009-03-12 20:00:00,50.632,50.705,50.632,50.705,240000000.0
2009-03-12 20:15:00,50.696,50.756,50.664,50.753,246800000.0
2009-03-12 20:30:00,50.766,50.961,50.746,50.88,203000000.0
2009-03-12 20:45:00,50.887,51.025,50.869,51.025,223200000.0
2009-03-12 21:00:00,51.003,51.03,50.791,50.987,194400000.0
2009-03-12 21:15:00,51.03,51.069,50.768,50.812,245200000.0
2009-03-12 21:30:00,50.81,50.935,50.791,50.915,193400000.0
2009-03-12 21:45:00,50.892,50.913,50.776,50.776,212200000.0
2009-03-12 22:00:00,50.779,50.933,50.76,50.866,213600000.0
2009-03-12 22:15:00,50.87,50.997,50.851,50.906,202200000.0
2009-03-12 22:30:00,50.913,50.941,50.83,50.896,251600000.0
2009-03-12 22:45:00,50.899,50.899,50.749,50.83,190200000.0
2009-03-12 23:00:00,50.802,51.007,50.78,51.004,220200000.0
2009-03-12 23:15:00,50.981,51.023,50.945,50.956,184000000.0
2009-03-12 23:30:00,50.978,51.022,50.938,50.979,222200000.0
2009-03-12 23:45:00,50.942,50.942,50.737,50.738,185600000.0
2009-03-13 00:00:00,50.728,50.822,50.654,50.654,194800000.0
2009-03-13 00:15:00,50.674,50.777,50.575,50.606,238600000.0
2009-03-13 00:30:00,50.617,50.721,50.608,50.636,217000000.0
2009-03-13 00:45:00,50.625,50.699,50.578,50.647,201600000.0
2009-03-13 01:00:00,50.651,50.755,50.597,50.733,197200000.0
2009-03-13 01:15:00,50.731,50.773,50.723,50.765,220600000.0
2009-03-13 01:30:00,50.767,50.781,50.667,50.757,200800000.0
2009-03-13 01:45:00,50.743,50.746,50.586,50.588,214200000.0
2009-03-13 02:00:00,50.584,50.625,50.532,50.589,209600000.0
2009-03-13 02:15:00,50.592,50.699,50.579,50.592,192800000.0
2009-03-13 02:30:00,50.58,50.79,50.578,50.786,190400000.0
2009-03-13 02:45:00,50.804,50.829,50.691,50.796,179000000.0
2009-03-13 03:00:00,50.81,50.922,50.791,50.912,202000000.0
2009-03-13 03:15:00,50.913,50.999,50.872,50.958,190200000.0
2009-03-13 03:30:00,50.962,50.992,50.829,50.949,193600000.0
2009-03-13 03:45:00,50.946,51.029,50.878,50.889,186600000.0
2009-03-13 04:00:00,50.88,50.916,50.837,50.837,197200000.0
2009-03-13 04:15:00,50.847,50.851,50.707,50.768,200800000.0
2009-03-13 04:30:00,50.751,50.789,50.684,50.774,198800000.0
2009-03-13 04:45:00,50.784,50.853,50.771,50.78,188200000.0
2009-03-13 05:00:00,50.77,50.8,50.733,50.8,183800000.0
2009-03-13 05:15:00,50.786,50.82,50.769,50.813,193400000.0
2009-03-13 05:30:00,50.816,50.823,50.678,50.688,194800000.0
2009-03-13 05:45:00,50.691,50.743,50.656,50.738,201000000.0
2009-03-13 06:00:00,50.729,50.761,50.651,50.733,204600000.0
2009-03-13 06:15:00,50.714,50.743,50.63,50.631,193000000.0
2009-03-13 06:30:00,50.614,50.649,50.551,50.63,192400000.0
2009-03-13 06:45:00,50.618,50.764,50.618,50.748,203200000.0
2009-03-13 07:00:00,50.734,50.768,50.651,50.727,183200000.0
2009-03-13 07:15:00,50.714,50.73,50.668,50.672,206200000.0
2009-03-13 07:30:00,50.676,50.767,50.676,50.744,192000000.0
2009-03-13 07:45:00,50.749,50.765,50.671,50.686,197200000.0
2009-03-13 08:00:00,50.719,50.847,50.701,50.829,188600000.0
2009-03-13 08:15:00,50.824,50.879,50.795,50.874,199200000.0
2009-03-13 08:30:00,50.871,50.891,50.804,50.861,214800000.0
2009-03-13 08:45:00,50.875,50.917,50.762,50.767,205800000.0
2009-03-13 09:00:00,50.772,50.978,50.754,50.939,194400000.0
2009-03-13 09:15:00,50.931,50.982,50.888,50.94,191800000.0
2009-03-13 09:30:00,50.947,51.005,50.849,50.849,190800000.0
2009-03-13 09:45:00,50.853,50.939,50.825,50.897,210000000.0
2009-03-13 10:00:00,50.895,51.101,50.873,51.1,185000000.0
2009-03-13 10:15:00,51.068,51.286,51.036,51.241,179200000.0
2009-03-13 10:30:00,51.228,51.386,51.228,51.372,187600000.0
2009-03-13 10:45:00,51.372,51.723,51.369,51.72,197200000.0
2009-03-13 11:00:00,51.758,51.819,51.528,51.559,209200000.0
2009-03-13 11:15:00,51.555,51.616,51.37,51.444,194400000.0
2009-03-13 11:30:00,51.442,51.513,51.324,51.399,187000000.0
2009-03-13 11:45:00,51.398,51.523,51.37,51.389,201400000.0
2009-03-13 12:00:00,51.41,51.503,51.34,51.503,191200000.0
2009-03-13 12:15:00,51.507,51.509,51.357,51.374,204600000.0
2009-03-13 12:30:00,51.359,51.379,51.184,51.184,211200000.0
2009-03-13 12:45:00,51.184,51.355,51.144,51.337,196800000.0
2009-03-13 13:00:00,51.343,51.447,51.301,51.415,207200000.0
2009-03-13 13:15:00,51.429,51.446,51.179,51.268,200200000.0
2009-03-13 13:30:00,51.261,51.303,51.171,51.239,312200000.0
2009-03-13 13:45:00,51.239,51.336,51.221,51.274,278400000.0
2009-03-13 14:00:00,51.256,51.4,51.194,51.331,364000000.0
2009-03-13 14:15:00,51.329,51.406,51.315,51.406,323600000.0
2009-03-13 14:30:00,51.4,51.576,51.37,51.575,368600000.0
2009-03-13 14:45:00,51.572,51.572,51.324,51.333,269200000.0
2009-03-13 15:00:00,51.352,51.569,51.352,51.564,359800000.0
2009-03-13 15:15:00,51.575,51.645,51.525,51.609,450600000.0
2009-03-13 15:30:00,51.521,51.711,51.457,51.638,608800000.0
2009-03-13 15:45:00,51.657,51.711,51.612,51.701,385400000.0
2009-03-13 16:00:00,51.714,51.798,51.684,51.708,601800000.0
2009-03-13 16:15:00,51.704,51.767,51.579,51.579,440800000.0
2009-03-13 16:30:00,51.542,51.542,51.399,51.519,592800000.0
2009-03-13 16:45:00,51.516,51.594,51.432,51.452,572600000.0
2009-03-13 17:00:00,51.432,51.444,51.141,51.244,626000000.0
2009-03-13 17:15:00,51.26,51.328,51.145,51.296,393200000.0
2009-03-13 17:30:00,51.276,51.288,51.188,51.246,545600000.0
2009-03-13 17:45:00,51.248,51.354,51.225,51.353,614000000.0
2009-03-13 18:00:00,51.351,51.396,51.299,51.33,435200000.0
2009-03-13 18:15:00,51.333,51.399,51.277,51.365,532200000.0
2009-03-13 18:30:00,51.367,51.486,51.364,51.467,736800000.0
2009-03-13 18:45:00,51.473,51.495,51.426,51.47,342200000.0
2009-03-13 19:00:00,51.47,51.532,51.446,51.485,348000000.0
2009-03-13 19:15:00,51.466,51.479,51.316,51.387,284000000.0
2009-03-13 19:30:00,51.391,51.441,51.34,51.367,190200000.0
2009-03-13 19:45:00,51.373,51.425,51.359,51.414,212800000.0
2009-03-13 20:00:00,51.41,51.424,51.292,51.314,240200000.0
2009-03-13 20:15:00,51.277,51.357,51.234,51.316,250400000.0
2009-03-13 20:30:00,51.261,51.339,51.261,51.317,203000000.0
2009-03-13 20:45:00,51.333,51.395,51.333,51.377,223800000.0
2009-03-13 21:00:00,51.366,51.443,51.308,51.417,195400000.0
2009-03-13 21:15:00,51.42,51.473,51.412,51.461,235800000.0
2009-03-13 21:30:00,51.468,51.468,51.266,51.412,184400000.0
2009-03-13 21:45:00,51.409,51.414,51.337,51.35,212800000.0
2009-03-13 22:00:00,51.348,51.402,51.341,51.346,215000000.0
2009-03-13 22:15:00,51.335,51.411,51.325,51.346,201200000.0
2009-03-13 22:30:00,51.349,51.377,51.328,51.357,246600000.0
2009-03-13 22:45:00,51.359,51.436,51.213,51.358,192400000.0
2009-03-15 23:00:00,51.237,51.28,51.066,51.239,189000000.0
2009-03-15 23:15:00,51.241,51.283,51.195,51.26,182800000.0
2009-03-15 23:30:00,51.267,51.267,51.185,51.239,223200000.0
2009-03-15 23:45:00,51.24,51.253,51.123,51.181,186000000.0
2009-03-16 00:00:00,51.17,51.234,51.041,51.041,193400000.0
2009-03-16 00:15:00,51.03,51.03,50.841,50.992,239000000.0
2009-03-16 00:30:00,50.998,51.045,50.952,51.005,223400000.0
2009-03-16 00:45:00,51.0,51.074,50.99,51.067,200800000.0
2009-03-16 01:00:00,51.055,51.196,51.045,51.11,197200000.0
2009-03-16 01:15:00,51.12,51.207,51.084,51.084,221200000.0
2009-03-16 01:30:00,51.083,51.438,51.079,51.169,205200000.0
2009-03-16 01:45:00,51.17,51.257,51.134,51.256,215200000.0
2009-03-16 02:00:00,51.249,51.383,51.249,51.299,209400000.0
2009-03-16 02:15:00,51.298,51.358,51.202,51.303,181800000.0
2009-03-16 02:30:00,51.298,51.463,51.298,51.45,190800000.0
2009-03-16 02:45:00,51.452,51.522,51.366,51.505,179200000.0
2009-03-16 03:00:00,51.506,51.569,51.46,51.504,202000000.0
2009-03-16 03:15:00,51.479,51.553,51.463,51.552,190000000.0
2009-03-16 03:30:00,51.561,51.567,51.416,51.558,192800000.0
2009-03-16 03:45:00,51.562,51.61,51.537,51.573,187000000.0
2009-03-16 04:00:00,51.551,51.58,51.519,51.54,198400000.0
2009-03-16 04:15:00,51.555,51.638,51.548,51.561,199600000.0
2009-03-16 04:30:00,51.559,51.591,51.441,51.509,196000000.0
2009-03-16 04:45:00,51.512,51.518,51.444,51.481,189200000.0
2009-03-16 05:00:00,51.482,51.525,51.463,51.503,183800000.0
2009-03-16 05:15:00,51.485,51.507,51.419,51.439,190200000.0
2009-03-16 05:30:00,51.441,51.479,51.365,51.441,194600000.0
2009-03-16 05:45:00,51.439,51.471,51.367,51.438,202600000.0
2009-03-16 06:00:00,51.394,51.414,51.275,51.371,204800000.0
2009-03-16 06:15:00,51.358,51.404,51.339,51.404,193800000.0
2009-03-16 06:30:00,51.408,51.474,51.395,51.454,187400000.0
2009-03-16 06:45:00,51.443,51.485,51.423,51.437,204000000.0
2009-03-16 07:00:00,51.434,51.463,51.342,51.44,185600000.0
2009-03-16 07:15:00,51.439,51.452,51.382,51.399,205800000.0
2009-03-16 07:30:00,51.37,51.421,51.327,51.33,191400000.0
2009-03-16 07:45:00,51.329,51.383,51.31,51.374,191800000.0
2009-03-16 08:00:00,51.342,51.374,51.301,51.337,189600000.0
2009-03-16 08:15:00,51.339,51.447,51.328,51.434,198800000.0
2009-03-16 08:30:00,51.437,51.467,51.395,51.453,214800000.0
2009-03-16 08:45:00,51.447,51.487,51.44,51.458,205200000.0
2009-03-16 09:00:00,51.456,51.61,51.446,51.61,194600000.0
2009-03-16 09:15:00,51.61,51.677,51.428,51.428,190800000.0
2009-03-16 09:30:00,51.441,51.65,51.434,51.635,191400000.0
2009-03-16 09:45:00,51.65,51.744,51.592,51.687,211200000.0
2009-03-16 10:00:00,51.683,51.891,51.667,51.891,188400000.0
2009-03-16 10:15:00,51.896,51.912,51.819,51.834,179400000.0
2009-03-16 10:30:00,51.806,51.86,51.715,51.799,186600000.0
2009-03-16 10:45:00,51.821,51.848,51.726,51.792,198800000.0
2009-03-16 11:00:00,51.812,51.839,51.76,51.822,210000000.0
2009-03-16 11:15:00,51.819,51.828,51.678,51.772,193000000.0
2009-03-16 11:30:00,51.769,51.884,51.769,51.806,187600000.0
2009-03-16 11:45:00,51.824,51.98,51.808,51.971,202000000.0
2009-03-16 12:00:00,51.975,52.128,51.943,52.12,192000000.0
2009-03-16 12:15:00,52.09,52.176,52.046,52.143,204800000.0
2009-03-16 12:30:00,52.13,52.238,52.026,52.238,211200000.0
2009-03-16 12:45:00,52.231,52.264,52.11,52.171,196600000.0
2009-03-16 13:00:00,52.179,52.198,52.092,52.11,206800000.0
2009-03-16 13:15:00,52.136,52.204,52.051,52.162,201600000.0
2009-03-16 13:30:00,52.181,52.229,52.164,52.202,311600000.0
2009-03-16 13:45:00,52.205,52.348,52.197,52.314,278400000.0
2009-03-16 14:00:00,52.308,52.31,52.164,52.195,365000000.0
2009-03-16 14:15:00,52.185,52.233,52.133,52.208,322400000.0
2009-03-16 14:30:00,52.172,52.286,52.153,52.21,368600000.0
2009-03-16 14:45:00,52.213,52.248,52.151,52.162,266400000.0
2009-03-16 15:00:00,52.162,52.249,52.155,52.249,359200000.0
2009-03-16 15:15:00,52.252,52.307,52.074,52.168,452400000.0
2009-03-16 15:30:00,52.079,52.211,52.013,52.178,609000000.0
2009-03-16 15:45:00,52.192,52.234,52.168,52.207,385000000.0
2009-03-16 16:00:00,52.221,52.285,52.068,52.087,602200000.0
2009-03-16 16:15:00,52.091,52.133,52.043,52.059,441600000.0
2009-03-16 16:30:00,52.057,52.246,52.057,52.204,594200000.0
2009-03-16 16:45:00,52.216,52.224,52.034,52.034,573000000.0
2009-03-16 17:00:00,52.042,52.119,51.966,52.011,626800000.0
2009-03-16 17:15:00,52.011,52.206,52.011,52.15,395200000.0
2009-03-16 17:30:00,52.15,52.228,52.132,52.189,544600000.0
2009-03-16 17:45:00,52.198,52.257,52.113,52.19,609800000.0
2009-03-16 18:00:00,52.183,52.193,52.081,52.184,435000000.0
2009-03-16 18:15:00,52.201,52.255,52.201,52.239,530200000.0
2009-03-16 18:30:00,52.234,52.344,52.214,52.324,741400000.0
2009-03-16 18:45:00,52.306,52.456,52.291,52.454,344000000.0
2009-03-16 19:00:00,52.442,52.45,52.306,52.328,342800000.0
2009-03-16 19:15:00,52.314,52.417,52.314,52.407,283600000.0
2009-03-16 19:30:00,52.429,52.448,52.366,52.397,189800000.0
2009-03-16 19:45:00,52.414,52.448,52.275,52.304,214000000.0
2009-03-16 20:00:00,52.305,52.309,52.204,52.256,239800000.0
2009-03-16 20:15:00,52.244,52.285,52.113,52.171,246600000.0
2009-03-16 20:30:00,52.171,52.207,52.108,52.193,202600000.0
2009-03-16 20:45:00,52.173,52.212,52.117,52.17,223400000.0
2009-03-16 21:00:00,52.171,52.221,52.073,52.198,195400000.0
2009-03-16 21:15:00,52.199,52.199,52.052,52.096,234000000.0
2009-03-16 21:30:00,52.108,52.126,51.947,52.049,182800000.0
2009-03-16 21:45:00,52.059,52.125,51.931,51.941,212600000.0
2009-03-16 22:00:00,51.94,52.041,51.932,52.028,215200000.0
2009-03-16 22:15:00,52.023,52.08,52.014,52.066,202000000.0
2009-03-16 22:30:00,52.065,52.066,51.987,52.003,249200000.0
2009-03-16 22:45:00,52.008,52.048,51.968,51.968,190600000.0
2009-03-16 23:00:00,51.984,52.083,51.967,52.019,219000000.0
2009-03-16 23:15:00,52.02,52.09,51.981,52.016,184400000.0
2009-03-16 23:30:00,52.031,52.063,52.003,52.005,221200000.0
2009-03-16 23:45:00,52.001,52.01,51.87,51.966,184200000.0
2009-03-17 00:00:00,51.955,52.022,51.938,52.018,193400000.0
2009-03-17 00:15:00,52.016,52.05,51.983,52.004,237200000.0
2009-03-17 00:30:00,51.998,52.023,51.952,51.967,217600000.0
2009-03-17 00:45:00,51.95,51.974,51.898,51.961,202000000.0
2009-03-17 01:00:00,51.961,51.999,51.886,51.938,196800000.0
2009-03-17 01:15:00,51.946,51.979,51.909,51.977,220800000.0
2009-03-17 01:30:00,51.973,52.017,51.94,51.961,199400000.0
2009-03-17 01:45:00,51.961,51.997,51.923,51.97,214400000.0
2009-03-17 02:00:00,51.973,52.037,51.955,52.03,208600000.0
2009-03-17 02:15:00,52.027,52.067,51.955,52.018,182000000.0
2009-03-17 02:30:00,52.008,52.155,51.961,52.15,190400000.0
2009-03-17 02:45:00,52.151,52.24,52.092,52.211,178400000.0
2009-03-17 03:00:00,52.199,52.289,52.185,52.263,202000000.0
2009-03-17 03:15:00,52.26,52.283,52.211,52.262,190400000.0
2009-03-17 03:30:00,52.263,52.27,52.182,52.192,193800000.0
2009-03-17 03:45:00,52.188,52.205,52.138,52.174,186600000.0
2009-03-17 04:00:00,52.171,52.187,52.115,52.115,198400000.0
2009-03-17 04:15:00,52.126,52.189,52.08,52.178,200000000.0
2009-03-17 04:30:00,52.154,52.187,52.054,52.179,198400000.0
2009-03-17 04:45:00,52.181,52.211,52.141,52.186,188200000.0
2009-03-17 05:00:00,52.186,52.186,52.115,52.157,183400000.0
2009-03-17 05:15:00,52.154,52.162,52.111,52.149,198400000.0
2009-03-17 05:30:00,52.147,52.176,52.116,52.167,195200000.0
2009-03-17 05:45:00,52.167,52.211,52.141,52.186,202000000.0
2009-03-17 06:00:00,52.181,52.198,52.087,52.169,208200000.0
2009-03-17 06:15:00,52.155,52.197,52.151,52.17,201000000.0
2009-03-17 06:30:00,52.166,52.193,52.135,52.184,187600000.0
2009-03-17 06:45:00,52.175,52.228,52.152,52.212,203000000.0
2009-03-17 07:00:00,52.188,52.241,52.093,52.241,183800000.0
2009-03-17 07:15:00,52.252,52.351,52.229,52.345,205800000.0
2009-03-17 07:30:00,52.351,52.403,52.211,52.266,192400000.0
2009-03-17 07:45:00,52.284,52.321,52.178,52.234,191800000.0
2009-03-17 08:00:00,52.24,52.392,52.232,52.368,188800000.0
2009-03-17 08:15:00,52.375,52.494,52.366,52.444,198200000.0
2009-03-17 08:30:00,52.434,52.434,52.317,52.329,215000000.0
2009-03-17 08:45:00,52.333,52.354,52.267,52.335,206400000.0
2009-03-17 09:00:00,52.343,52.415,52.328,52.392,194600000.0
2009-03-17 09:15:00,52.381,52.384,52.293,52.36,191400000.0
2009-03-17 09:30:00,52.37,52.441,52.362,52.401,192000000.0
2009-03-17 09:45:00,52.397,52.458,52.302,52.395,211200000.0
2009-03-17 10:00:00,52.399,52.406,52.188,52.209,186000000.0
2009-03-17 10:15:00,52.213,52.271,52.213,52.237,179200000.0
2009-03-17 10:30:00,52.212,52.267,52.15,52.193,186000000.0
2009-03-17 10:45:00,52.175,52.175,52.013,52.125,197800000.0
2009-03-17 11:00:00,52.113,52.197,52.058,52.174,209600000.0
2009-03-17 11:15:00,52.181,52.192,52.089,52.099,194000000.0
2009-03-17 11:30:00,52.098,52.174,52.048,52.063,187400000.0
2009-03-17 11:45:00,52.062,52.09,51.985,52.075,202000000.0
2009-03-17 12:00:00,52.077,52.183,52.073,52.153,192400000.0
2009-03-17 12:15:00,52.159,52.177,52.097,52.132,204600000.0
2009-03-17 12:30:00,52.138,52.205,52.115,52.197,210600000.0
2009-03-17 12:45:00,52.192,52.192,52.121,52.168,198600000.0
2009-03-17 13:00:00,52.173,52.212,52.033,52.05,206400000.0
2009-03-17 13:15:00,52.078,52.163,52.005,52.113,200200000.0
2009-03-17 13:30:00,52.095,52.2,52.095,52.174,310600000.0
2009-03-17 13:45:00,52.172,52.214,52.146,52.201,278600000.0
2009-03-17 14:00:00,52.191,52.193,52.059,52.122,365600000.0
2009-03-17 14:15:00,52.124,52.358,52.11,52.342,325200000.0
2009-03-17 14:30:00,52.361,52.601,52.361,52.541,367600000.0
2009-03-17 14:45:00,52.514,52.514,52.449,52.463,259600000.0
2009-03-17 15:00:00,52.466,52.482,52.371,52.431,360200000.0
2009-03-17 15:15:00,52.44,52.448,52.338,52.428,453200000.0
2009-03-17 15:30:00,52.35,52.458,52.299,52.317,610400000.0
2009-03-17 15:45:00,52.301,52.399,52.268,52.341,385600000.0
2009-03-17 16:00:00,52.35,52.41,52.303,52.308,602800000.0
2009-03-17 16:15:00,52.326,52.36,52.268,52.343,441200000.0
2009-03-17 16:30:00,52.312,52.363,52.298,52.354,594600000.0
2009-03-17 16:45:00,52.388,52.46,52.38,52.404,572000000.0
2009-03-17 17:00:00,52.387,52.41,52.301,52.304,626600000.0
2009-03-17 17:15:00,52.305,52.332,52.249,52.298,394000000.0
2009-03-17 17:30:00,52.305,52.328,52.262,52.327,543600000.0
2009-03-17 17:45:00,52.315,52.343,52.145,52.17,612800000.0
2009-03-17 18:00:00,52.198,52.245,52.155,52.201,436800000.0
2009-03-17 18:15:00,52.225,52.283,52.191,52.202,530400000.0
2009-03-17 18:30:00,52.188,52.262,52.158,52.205,742000000.0
2009-03-17 18:45:00,52.217,52.253,52.121,52.206,340400000.0
2009-03-17 19:00:00,52.2,52.21,52.141,52.142,342200000.0
2009-03-17 19:15:00,52.144,52.225,52.133,52.223,282200000.0
2009-03-17 19:30:00,52.221,52.282,52.154,52.163,190600000.0
2009-03-17 19:45:00,52.172,52.197,52.136,52.149,212800000.0
2009-03-17 20:00:00,52.118,52.245,52.087,52.164,243200000.0
2009-03-17 20:15:00,52.148,52.17,52.034,52.129,247800000.0
2009-03-17 20:30:00,52.135,52.171,52.102,52.156,203400000.0
2009-03-17 20:45:00,52.161,52.27,52.148,52.207,224400000.0
2009-03-17 21:00:00,52.179,52.257,52.128,52.237,195000000.0
2009-03-17 21:15:00,52.242,52.257,52.163,52.227,235600000.0
2009-03-17 21:30:00,52.227,52.236,52.113,52.181,183600000.0
2009-03-17 21:45:00,52.183,52.233,52.125,52.227,212200000.0
2009-03-17 22:00:00,52.228,52.268,52.217,52.217,214400000.0
2009-03-17 22:15:00,52.211,52.221,52.163,52.173,201600000.0
2009-03-17 22:30:00,52.21,52.227,52.18,52.201,246200000.0
2009-03-17 22:45:00,52.2,52.268,52.181,52.25,197000000.0
2009-03-17 23:00:00,52.266,52.295,52.2,52.26,224000000.0
2009-03-17 23:15:00,52.26,52.282,52.217,52.239,183200000.0
2009-03-17 23:30:00,52.254,52.263,52.21,52.243,224600000.0
2009-03-17 23:45:00,52.23,52.261,52.124,52.252,186000000.0
2009-03-18 00:00:00,52.26,52.299,52.233,52.279,193000000.0
2009-03-18 00:15:00,52.246,52.292,52.221,52.246,248800000.0
2009-03-18 00:30:00,52.256,52.358,52.254,52.358,217400000.0
2009-03-18 00:45:00,52.348,52.389,52.345,52.388,199800000.0
2009-03-18 01:00:00,52.398,52.454,52.336,52.412,199400000.0
2009-03-18 01:15:00,52.414,52.435,52.375,52.402,219400000.0
2009-03-18 01:30:00,52.399,52.406,52.331,52.353,199400000.0
2009-03-18 01:45:00,52.36,52.395,52.326,52.326,215200000.0
2009-03-18 02:00:00,52.341,52.38,52.28,52.322,208800000.0
2009-03-18 02:15:00,52.314,52.348,52.233,52.274,182200000.0
2009-03-18 02:30:00,52.269,52.289,52.19,52.214,190200000.0
2009-03-18 02:45:00,52.215,52.223,52.034,52.11,179200000.0
2009-03-18 03:00:00,52.105,52.163,51.975,51.977,201400000.0
2009-03-18 03:15:00,51.974,52.044,51.967,51.985,191200000.0
2009-03-18 03:30:00,51.971,52.025,51.943,52.011,193400000.0
2009-03-18 03:45:00,52.0,52.077,51.984,52.046,188400000.0
2009-03-18 04:00:00,52.021,52.116,52.008,52.033,197800000.0
2009-03-18 04:15:00,52.04,52.057,51.964,52.057,200000000.0
2009-03-18 04:30:00,52.052,52.174,52.012,52.109,197800000.0
2009-03-18 04:45:00,52.109,52.139,52.097,52.133,188800000.0
2009-03-18 05:00:00,52.139,52.155,52.079,52.115,184200000.0
2009-03-18 05:15:00,52.118,52.138,52.071,52.138,193600000.0
2009-03-18 05:30:00,52.153,52.241,52.136,52.188,195200000.0
2009-03-18 05:45:00,52.188,52.205,52.114,52.125,201400000.0
2009-03-18 06:00:00,52.111,52.145,52.037,52.107,205000000.0
2009-03-18 06:15:00,52.094,52.139,52.083,52.088,193400000.0
2009-03-18 06:30:00,52.077,52.088,51.975,52.035,193000000.0
2009-03-18 06:45:00,52.033,52.064,51.986,52.0,202000000.0
2009-03-18 07:00:00,52.048,52.048,51.929,52.032,184200000.0
2009-03-18 07:15:00,52.034,52.129,52.005,52.059,206400000.0
2009-03-18 07:30:00,52.054,52.178,52.054,52.172,192400000.0
2009-03-18 07:45:00,52.161,52.161,52.091,52.111,192000000.0
2009-03-18 08:00:00,52.085,52.16,52.056,52.148,188600000.0
2009-03-18 08:15:00,52.153,52.188,52.126,52.18,198800000.0
2009-03-18 08:30:00,52.181,52.218,52.154,52.167,214400000.0
2009-03-18 08:45:00,52.161,52.209,52.106,52.144,205800000.0
2009-03-18 09:00:00,52.143,52.15,52.084,52.135,196000000.0
2009-03-18 09:15:00,52.137,52.191,52.101,52.191,190800000.0
2009-03-18 09:30:00,52.208,52.267,52.133,52.167,192400000.0
2009-03-18 09:45:00,52.168,52.174,52.005,52.055,210600000.0
2009-03-18 10:00:00,52.056,52.098,52.034,52.074,185400000.0
2009-03-18 10:15:00,52.071,52.095,52.023,52.084,180000000.0
2009-03-18 10:30:00,52.069,52.1,51.927,52.013,187600000.0
2009-03-18 10:45:00,52.013,52.013,51.876,51.952,198200000.0
2009-03-18 11:00:00,51.953,51.997,51.919,51.944,210400000.0
2009-03-18 11:15:00,51.924,52.041,51.924,52.032,191800000.0
2009-03-18 11:30:00,52.006,52.006,51.91,51.918,187200000.0
2009-03-18 11:45:00,51.919,52.054,51.891,52.049,201600000.0
2009-03-18 12:00:00,52.05,52.067,51.957,51.969,192000000.0
2009-03-18 12:15:00,52.001,52.037,51.928,52.027,205000000.0
2009-03-18 12:30:00,52.022,52.069,51.931,52.048,211200000.0
2009-03-18 12:45:00,52.044,52.051,51.963,51.981,196200000.0
2009-03-18 13:00:00,51.972,52.026,51.964,52.008,205200000.0
2009-03-18 13:15:00,52.029,52.071,51.958,52.054,202400000.0
2009-03-18 13:30:00,52.045,52.045,51.971,51.984,311800000.0
2009-03-18 13:45:00,51.99,52.02,51.957,51.991,278800000.0
2009-03-18 14:00:00,51.991,52.004,51.934,51.987,364000000.0
2009-03-18 14:15:00,51.984,52.061,51.954,52.051,322000000.0
2009-03-18 14:30:00,52.033,52.073,51.967,52.046,366600000.0
2009-03-18 14:45:00,52.059,52.18,52.039,52.156,261600000.0
2009-03-18 15:00:00,52.158,52.186,52.043,52.063,359800000.0
2009-03-18 15:15:00,52.06,52.154,52.055,52.142,453800000.0
2009-03-18 15:30:00,52.031,52.128,51.995,52.063,609200000.0
2009-03-18 15:45:00,52.061,52.088,52.013,52.055,386000000.0
2009-03-18 16:00:00,52.049,52.069,51.869,51.916,599800000.0
2009-03-18 16:15:00,51.908,51.973,51.855,51.935,441200000.0
2009-03-18 16:30:00,51.929,51.958,51.721,51.723,593200000.0
2009-03-18 16:45:00,51.732,51.875,51.732,51.875,570400000.0
2009-03-18 17:00:00,51.886,51.908,51.821,51.832,625600000.0
2009-03-18 17:15:00,51.839,51.874,51.667,51.709,395000000.0
2009-03-18 17:30:00,51.718,51.757,51.655,51.693,544600000.0
2009-03-18 17:45:00,51.696,51.788,51.596,51.788,611600000.0
2009-03-18 18:00:00,51.811,51.884,51.764,51.766,435600000.0
2009-03-18 18:15:00,51.769,51.893,51.767,51.806,528000000.0
2009-03-18 18:30:00,51.806,51.841,51.728,51.755,738800000.0
2009-03-18 18:45:00,51.763,51.842,51.748,51.824,342000000.0
2009-03-18 19:00:00,51.826,51.857,51.761,51.768,341000000.0
2009-03-18 19:15:00,51.773,51.795,51.662,51.743,284000000.0
2009-03-18 19:30:00,51.77,51.823,51.714,51.815,190800000.0
2009-03-18 19:45:00,51.821,51.846,51.798,51.83,212600000.0
2009-03-18 20:00:00,51.802,51.917,51.783,51.872,239400000.0
2009-03-18 20:15:00,51.849,52.175,51.31,52.109,246200000.0
2009-03-18 20:30:00,52.091,52.091,51.684,51.881,202600000.0
2009-03-18 20:45:00,51.887,52.377,51.786,52.349,222800000.0
2009-03-18 21:00:00,52.345,52.428,52.183,52.356,199200000.0
2009-03-18 21:15:00,52.357,52.361,52.166,52.315,235200000.0
2009-03-18 21:30:00,52.334,52.47,52.201,52.457,184000000.0
2009-03-18 21:45:00,52.434,52.548,52.378,52.542,213600000.0
2009-03-18 22:00:00,52.548,52.548,52.387,52.432,214200000.0
2009-03-18 22:15:00,52.424,52.431,52.358,52.375,203200000.0
2009-03-18 22:30:00,52.401,52.407,52.288,52.366,246800000.0
2009-03-18 22:45:00,52.372,52.399,52.34,52.348,190400000.0
2009-03-18 23:00:00,52.351,52.362,52.245,52.326,218000000.0
2009-03-18 23:15:00,52.336,52.485,52.245,52.346,184400000.0
2009-03-18 23:30:00,52.354,52.371,52.297,52.364,225800000.0
2009-03-18 23:45:00,52.36,52.403,52.262,52.318,185600000.0
2009-03-19 00:00:00,52.325,52.44,52.319,52.363,194000000.0
2009-03-19 00:15:00,52.372,52.372,52.248,52.248,238400000.0
2009-03-19 00:30:00,52.243,52.378,52.225,52.354,219200000.0
2009-03-19 00:45:00,52.363,52.428,52.298,52.382,201600000.0
2009-03-19 01:00:00,52.367,52.46,52.337,52.454,214800000.0
2009-03-19 01:15:00,52.468,52.482,52.367,52.398,220800000.0
2009-03-19 01:30:00,52.396,52.465,52.367,52.455,200600000.0
2009-03-19 01:45:00,52.443,52.503,52.434,52.463,213800000.0
2009-03-19 02:00:00,52.463,52.576,52.444,52.479,209800000.0
2009-03-19 02:15:00,52.465,52.479,52.24,52.24,182400000.0
2009-03-19 02:30:00,52.221,52.317,52.203,52.238,190400000.0
2009-03-19 02:45:00,52.228,52.268,52.126,52.235,179600000.0
2009-03-19 03:00:00,52.228,52.279,52.172,52.174,201000000.0
2009-03-19 03:15:00,52.174,52.222,52.155,52.155,189800000.0
2009-03-19 03:30:00,52.176,52.176,51.984,52.107,193400000.0
2009-03-19 03:45:00,52.102,52.14,52.028,52.028,187000000.0
2009-03-19 04:00:00,52.035,52.1,51.93,51.93,196600000.0
2009-03-19 04:15:00,51.939,51.967,51.857,51.863,199800000.0
2009-03-19 04:30:00,51.846,51.915,51.779,51.826,197800000.0
2009-03-19 04:45:00,51.828,51.849,51.756,51.84,190000000.0
2009-03-19 05:00:00,51.851,51.961,51.841,51.956,190200000.0
2009-03-19 05:15:00,51.943,51.943,51.865,51.877,189600000.0
2009-03-19 05:30:00,51.855,52.004,51.828,51.984,194600000.0
2009-03-19 05:45:00,51.958,51.999,51.889,51.967,200600000.0
2009-03-19 06:00:00,51.954,51.972,51.82,51.915,205200000.0
2009-03-19 06:15:00,51.914,51.978,51.898,51.974,194400000.0
2009-03-19 06:30:00,51.959,51.979,51.909,51.954,186400000.0
2009-03-19 06:45:00,51.949,51.974,51.9,51.936,203400000.0
2009-03-19 07:00:00,51.908,51.972,51.847,51.886,185200000.0
2009-03-19 07:15:00,51.896,51.903,51.744,51.75,206200000.0
2009-03-19 07:30:00,51.736,51.749,51.665,51.707,191400000.0
2009-03-19 07:45:00,51.705,51.721,51.561,51.576,199400000.0
2009-03-19 08:00:00,51.559,51.679,51.499,51.667,188200000.0
2009-03-19 08:15:00,51.652,51.786,51.646,51.746,198400000.0
2009-03-19 08:30:00,51.754,51.842,51.731,51.817,214200000.0
2009-03-19 08:45:00,51.812,51.865,51.728,51.761,206200000.0
2009-03-19 09:00:00,51.76,51.822,51.725,51.805,196000000.0
2009-03-19 09:15:00,51.799,51.809,51.735,51.735,192200000.0
2009-03-19 09:30:00,51.737,51.845,51.706,51.807,191200000.0
2009-03-19 09:45:00,51.818,51.901,51.752,51.804,211000000.0
2009-03-19 10:00:00,51.849,52.187,51.849,52.169,185600000.0
2009-03-19 10:15:00,52.153,52.197,52.044,52.178,179200000.0
2009-03-19 10:30:00,52.17,52.19,51.972,52.039,186400000.0
2009-03-19 10:45:00,52.046,52.046,51.853,51.943,198000000.0
2009-03-19 11:00:00,51.952,52.061,51.907,51.937,210600000.0
2009-03-19 11:15:00,51.921,52.033,51.914,51.941,194400000.0
2009-03-19 11:30:00,51.932,52.146,51.928,52.134,187000000.0
2009-03-19 11:45:00,52.137,52.262,52.132,52.244,202400000.0
2009-03-19 12:00:00,52.253,52.358,52.24,52.342,192800000.0
2009-03-19 12:15:00,52.342,52.372,52.196,52.232,205200000.0
2009-03-19 12:30:00,52.228,52.228,52.1,52.146,211000000.0
2009-03-19 12:45:00,52.16,52.297,52.136,52.209,195600000.0
2009-03-19 13:00:00,52.203,52.218,52.055,52.065,206400000.0
2009-03-19 13:15:00,52.088,52.106,51.956,52.036,199800000.0
2009-03-19 13:30:00,52.016,52.027,51.88,51.925,311200000.0
2009-03-19 13:45:00,51.91,52.167,51.886,52.13,278000000.0
2009-03-19 14:00:00,52.128,52.189,52.03,52.151,362200000.0
2009-03-19 14:15:00,52.175,52.433,52.169,52.393,323200000.0
2009-03-19 14:30:00,52.409,52.469,52.317,52.397,368000000.0
2009-03-19 14:45:00,52.414,52.486,52.383,52.408,259600000.0
2009-03-19 15:00:00,52.411,52.673,52.39,52.648,361200000.0
2009-03-19 15:15:00,52.666,52.67,52.519,52.602,452400000.0
2009-03-19 15:30:00,52.519,52.625,52.474,52.561,609400000.0
2009-03-19 15:45:00,52.566,52.619,52.456,52.466,386800000.0
2009-03-19 16:00:00,52.475,52.552,52.415,52.522,602600000.0
2009-03-19 16:15:00,52.525,52.815,52.525,52.567,441400000.0
2009-03-19 16:30:00,52.554,52.591,52.339,52.551,594400000.0
2009-03-19 16:45:00,52.5,52.545,52.45,52.534,574000000.0
2009-03-19 17:00:00,52.53,52.585,52.425,52.549,627000000.0
2009-03-19 17:15:00,52.54,52.588,52.376,52.389,395000000.0
2009-03-19 17:30:00,52.421,52.515,52.41,52.473,544200000.0
2009-03-19 17:45:00,52.464,52.596,52.381,52.586,613800000.0
2009-03-19 18:00:00,52.591,52.657,52.492,52.612,435600000.0
2009-03-19 18:15:00,52.601,52.601,52.463,52.5,531000000.0
2009-03-19 18:30:00,52.516,52.536,52.416,52.499,740000000.0
2009-03-19 18:45:00,52.512,52.514,52.458,52.458,343200000.0
2009-03-19 19:00:00,52.458,52.516,52.367,52.481,342000000.0
2009-03-19 19:15:00,52.502,52.525,52.443,52.508,283000000.0
2009-03-19 19:30:00,52.522,52.552,52.399,52.47,191200000.0
2009-03-19 19:45:00,52.474,52.621,52.431,52.565,219200000.0
2009-03-19 20:00:00,52.58,52.669,52.539,52.655,238800000.0
2009-03-19 20:15:00,52.652,52.668,52.446,52.527,246200000.0
2009-03-19 20:30:00,52.531,52.556,52.441,52.506,204400000.0
2009-03-19 20:45:00,52.522,52.536,52.393,52.431,223400000.0
2009-03-19 21:00:00,52.427,52.492,52.385,52.414,196000000.0
2009-03-19 21:15:00,52.416,52.429,52.327,52.362,235400000.0
2009-03-19 21:30:00,52.363,52.401,52.255,52.371,183400000.0
2009-03-19 21:45:00,52.371,52.438,52.358,52.421,212400000.0
2009-03-19 22:00:00,52.424,52.431,52.363,52.363,214800000.0
2009-03-19 22:15:00,52.402,52.456,52.35,52.386,202400000.0
2009-03-19 22:30:00,52.388,52.402,52.327,52.389,247600000.0
2009-03-19 22:45:00,52.383,52.403,52.292,52.297,189600000.0
2009-03-19 23:00:00,52.233,52.291,52.213,52.268,226400000.0
2009-03-19 23:15:00,52.268,52.4,52.265,52.388,184000000.0
2009-03-19 23:30:00,52.407,52.53,52.406,52.52,223200000.0
2009-03-19 23:45:00,52.498,52.559,52.456,52.545,186000000.0
2009-03-20 00:00:00,52.498,52.63,52.498,52.628,193400000.0
2009-03-20 00:15:00,52.619,52.663,52.579,52.585,238200000.0
2009-03-20 00:30:00,52.588,52.659,52.583,52.625,218000000.0
2009-03-20 00:45:00,52.621,52.642,52.564,52.598,200800000.0
2009-03-20 01:00:00,52.611,52.683,52.601,52.664,204800000.0
2009-03-20 01:15:00,52.688,52.688,52.546,52.559,220600000.0
2009-03-20 01:30:00,52.554,52.642,52.55,52.589,200000000.0
2009-03-20 01:45:00,52.607,52.62,52.582,52.588,214400000.0
2009-03-20 02:00:00,52.576,52.707,52.576,52.681,210000000.0
2009-03-20 02:15:00,52.678,52.825,52.665,52.763,181600000.0
2009-03-20 02:30:00,52.74,52.809,52.74,52.803,189800000.0
2009-03-20 02:45:00,52.808,52.808,52.649,52.708,179000000.0
2009-03-20 03:00:00,52.687,52.795,52.687,52.793,202000000.0
2009-03-20 03:15:00,52.775,52.775,52.684,52.754,190800000.0
2009-03-20 03:30:00,52.771,52.775,52.646,52.661,194000000.0
2009-03-20 03:45:00,52.653,52.676,52.615,52.628,187200000.0
2009-03-20 04:00:00,52.616,52.629,52.564,52.59,197600000.0
2009-03-20 04:15:00,52.596,52.61,52.544,52.544,200800000.0
2009-03-20 04:30:00,52.529,52.576,52.454,52.524,198400000.0
2009-03-20 04:45:00,52.524,52.574,52.524,52.564,189200000.0
2009-03-20 05:00:00,52.573,52.651,52.563,52.606,183400000.0
2009-03-20 05:15:00,52.61,52.634,52.585,52.622,192800000.0
2009-03-20 05:30:00,52.618,52.726,52.597,52.651,195200000.0
2009-03-20 05:45:00,52.648,52.696,52.617,52.649,202000000.0
2009-03-20 06:00:00,52.637,52.707,52.588,52.703,204800000.0
2009-03-20 06:15:00,52.714,52.752,52.69,52.718,194400000.0
2009-03-20 06:30:00,52.712,52.712,52.624,52.659,189200000.0
2009-03-20 06:45:00,52.648,52.679,52.625,52.667,203200000.0
2009-03-20 07:00:00,52.698,52.743,52.629,52.673,184000000.0
2009-03-20 07:15:00,52.675,52.677,52.64,52.654,206800000.0
2009-03-20 07:30:00,52.652,52.686,52.614,52.626,191600000.0
2009-03-20 07:45:00,52.638,52.68,52.571,52.588,192800000.0
2009-03-20 08:00:00,52.559,52.645,52.549,52.613,188600000.0
2009-03-20 08:15:00,52.601,52.605,52.528,52.602,198800000.0
2009-03-20 08:30:00,52.589,52.658,52.545,52.636,214800000.0
2009-03-20 08:45:00,52.627,52.642,52.576,52.607,206800000.0
2009-03-20 09:00:00,52.607,52.701,52.607,52.649,194400000.0
2009-03-20 09:15:00,52.668,52.795,52.641,52.764,191400000.0
2009-03-20 09:30:00,52.767,52.939,52.767,52.871,191400000.0
2009-03-20 09:45:00,52.841,52.997,52.767,52.896,210000000.0
2009-03-20 10:00:00,52.89,53.002,52.855,52.972,185000000.0
2009-03-20 10:15:00,52.985,53.012,52.927,52.939,180400000.0
2009-03-20 10:30:00,52.93,53.058,52.919,53.058,187400000.0
2009-03-20 10:45:00,53.082,53.098,52.983,53.068,198200000.0
2009-03-20 11:00:00,53.064,53.132,52.962,53.132,217000000.0
2009-03-20 11:15:00,53.138,53.146,53.058,53.102,192400000.0
2009-03-20 11:30:00,53.099,53.149,53.076,53.078,186000000.0
2009-03-20 11:45:00,53.083,53.104,52.981,53.03,201600000.0
2009-03-20 12:00:00,53.036,53.048,52.907,52.976,191400000.0
2009-03-20 12:15:00,53.006,53.131,52.938,53.131,205000000.0
2009-03-20 12:30:00,53.109,53.186,52.95,53.129,211200000.0
2009-03-20 12:45:00,53.132,53.164,53.018,53.098,204800000.0
2009-03-20 13:00:00,53.094,53.215,53.09,53.185,207000000.0
2009-03-20 13:15:00,53.178,53.228,53.102,53.192,216400000.0
2009-03-20 13:30:00,53.193,53.259,53.114,53.147,310800000.0
2009-03-20 13:45:00,53.137,53.246,53.137,53.223,278200000.0
2009-03-20 14:00:00,53.244,53.356,53.226,53.306,364000000.0
2009-03-20 14:15:00,53.31,53.43,53.289,53.43,322400000.0
2009-03-20 14:30:00,53.43,53.517,53.404,53.504,366200000.0
2009-03-20 14:45:00,53.517,53.524,53.435,53.524,261000000.0
2009-03-20 15:00:00,53.524,53.591,53.503,53.542,358400000.0
2009-03-20 15:15:00,53.555,53.58,53.481,53.566,452600000.0
2009-03-20 15:30:00,53.463,53.588,53.431,53.504,610400000.0
2009-03-20 15:45:00,53.508,53.645,53.505,53.573,385000000.0
2009-03-20 16:00:00,53.554,53.602,53.483,53.509,597400000.0
2009-03-20 16:15:00,53.512,53.587,53.481,53.579,442400000.0
2009-03-20 16:30:00,53.549,53.58,53.496,53.568,596400000.0
2009-03-20 16:45:00,53.567,53.673,53.562,53.673,570800000.0
2009-03-20 17:00:00,53.651,53.756,53.631,53.678,627400000.0
2009-03-20 17:15:00,53.69,53.694,53.586,53.673,395800000.0
2009-03-20 17:30:00,53.669,53.709,53.605,53.64,543400000.0
2009-03-20 17:45:00,53.636,53.837,53.614,53.837,610800000.0
2009-03-20 18:00:00,53.872,53.885,53.745,53.841,434000000.0
2009-03-20 18:15:00,53.841,53.85,53.727,53.776,530000000.0
2009-03-20 18:30:00,53.768,53.785,53.544,53.555,738800000.0
2009-03-20 18:45:00,53.567,53.681,53.544,53.625,340600000.0
2009-03-20 19:00:00,53.603,53.742,53.565,53.73,341600000.0
2009-03-20 19:15:00,53.739,53.788,53.654,53.685,283000000.0
2009-03-20 19:30:00,53.649,53.649,53.499,53.545,190400000.0
2009-03-20 19:45:00,53.544,53.59,53.43,53.506,213000000.0
2009-03-20 20:00:00,53.474,53.58,53.362,53.425,240800000.0
2009-03-20 20:15:00,53.424,53.52,53.395,53.474,246800000.0
2009-03-20 20:30:00,53.482,53.517,53.465,53.502,204400000.0
2009-03-20 20:45:00,53.51,53.567,53.471,53.567,224200000.0
2009-03-20 21:00:00,53.583,53.641,53.495,53.624,194600000.0
2009-03-20 21:15:00,53.578,53.578,53.498,53.531,233400000.0
2009-03-20 21:30:00,53.531,53.601,53.448,53.533,184800000.0
2009-03-20 21:45:00,53.536,53.548,53.487,53.51,213200000.0
2009-03-20 22:00:00,53.503,53.542,53.472,53.51,212400000.0
2009-03-20 22:15:00,53.504,53.508,53.377,53.384,201400000.0
2009-03-20 22:30:00,53.373,53.448,53.37,53.442,246800000.0
2009-03-20 22:45:00,53.421,53.571,53.417,53.504,172200000.0
2009-03-22 23:00:00,53.451,53.451,53.347,53.382,218000000.0
2009-03-22 23:15:00,53.465,53.478,53.402,53.456,184400000.0
2009-03-22 23:30:00,53.478,53.533,53.381,53.493,223200000.0
2009-03-22 23:45:00,53.499,53.54,53.39,53.475,184400000.0
2009-03-23 00:00:00,53.472,53.485,53.396,53.466,191800000.0
2009-03-23 00:15:00,53.497,53.584,53.497,53.546,238000000.0
2009-03-23 00:30:00,53.539,53.63,53.538,53.612,218400000.0
2009-03-23 00:45:00,53.618,53.636,53.581,53.636,201600000.0
2009-03-23 01:00:00,53.676,53.692,53.582,53.652,196800000.0
2009-03-23 01:15:00,53.664,53.704,53.654,53.666,220000000.0
2009-03-23 01:30:00,53.664,53.766,53.656,53.766,200800000.0
2009-03-23 01:45:00,53.774,53.781,53.721,53.745,215200000.0
2009-03-23 02:00:00,53.753,53.838,53.75,53.788,214400000.0
2009-03-23 02:15:00,53.783,53.82,53.734,53.795,199400000.0
2009-03-23 02:30:00,53.81,53.946,53.81,53.929,221000000.0
2009-03-23 02:45:00,53.93,54.012,53.867,53.889,196600000.0
2009-03-23 03:00:00,53.888,53.908,53.842,53.883,200400000.0
2009-03-23 03:15:00,53.885,54.094,53.869,54.09,217000000.0
2009-03-23 03:30:00,54.095,54.097,53.995,54.027,237600000.0
2009-03-23 03:45:00,54.03,54.119,53.986,54.106,193800000.0
2009-03-23 04:00:00,54.137,54.309,54.137,54.285,186000000.0
2009-03-23 04:15:00,54.293,54.439,54.293,54.439,223200000.0
2009-03-23 04:30:00,54.426,54.523,54.391,54.469,184400000.0
2009-03-23 04:45:00,54.443,54.443,54.299,54.31,219000000.0
2009-03-23 05:00:00,54.281,54.394,54.281,54.355,190600000.0
2009-03-23 05:15:00,54.347,54.364,54.309,54.334,247200000.0
2009-03-23 05:30:00,54.339,54.519,54.33,54.48,201200000.0
2009-03-23 05:45:00,54.463,54.49,54.416,54.434,215000000.0
2009-03-23 06:00:00,54.422,54.425,54.374,54.395,213600000.0
2009-03-23 06:15:00,54.399,54.456,54.316,54.45,184800000.0
2009-03-23 06:30:00,54.45,54.465,54.335,54.353,235000000.0
2009-03-23 06:45:00,54.347,54.352,54.213,54.291,195000000.0
2009-03-23 07:00:00,54.302,54.351,54.28,54.282,224000000.0
2009-03-23 07:15:00,54.275,54.328,54.263,54.328,203000000.0
2009-03-23 07:30:00,54.333,54.366,54.248,54.329,246600000.0
2009-03-23 07:45:00,54.319,54.328,54.265,54.289,240400000.0
2009-03-23 08:00:00,54.278,54.382,54.272,54.327,212200000.0
2009-03-23 08:15:00,54.292,54.397,54.286,54.384,190600000.0
2009-03-23 08:30:00,54.397,54.41,54.352,54.403,283600000.0
2009-03-23 08:45:00,54.402,54.481,54.393,54.442,341800000.0
2009-03-23 09:00:00,54.441,54.452,54.39,54.44,341600000.0
2009-03-23 09:15:00,54.44,54.454,54.235,54.255,742000000.0
2009-03-23 09:30:00,54.238,54.308,54.195,54.308,528000000.0
2009-03-23 09:45:00,54.312,54.459,54.285,54.427,435800000.0
2009-03-23 10:00:00,54.418,54.506,54.332,54.407,612000000.0
2009-03-23 10:15:00,54.406,54.406,54.241,54.281,543800000.0
2009-03-23 10:30:00,54.294,54.415,54.294,54.408,394400000.0
2009-03-23 10:45:00,54.412,54.481,54.396,54.466,627200000.0
2009-03-23 11:00:00,54.472,54.53,54.381,54.383,569600000.0
2009-03-23 11:15:00,54.404,54.575,54.404,54.555,592600000.0
2009-03-23 11:30:00,54.548,54.567,54.442,54.538,441000000.0
2009-03-23 11:45:00,54.525,54.595,54.5,54.561,601800000.0
2009-03-23 12:00:00,54.551,54.643,54.521,54.636,387000000.0
2009-03-23 12:15:00,54.629,54.791,54.62,54.65,608400000.0
2009-03-23 12:30:00,54.7,54.701,54.595,54.626,452600000.0
2009-03-23 12:45:00,54.623,54.721,54.623,54.71,359800000.0
2009-03-23 13:00:00,54.736,54.885,54.736,54.862,261200000.0
2009-03-23 13:15:00,54.854,55.054,54.853,55.054,368000000.0
2009-03-23 13:30:00,55.083,55.113,54.993,55.019,323200000.0
2009-03-23 13:45:00,55.012,55.046,54.982,55.01,365000000.0
2009-03-23 14:00:00,55.007,55.033,54.888,54.985,278600000.0
2009-03-23 14:15:00,54.999,55.016,54.82,54.995,312800000.0
2009-03-23 14:30:00,55.0,55.038,54.877,54.893,200400000.0
2009-03-23 14:45:00,54.872,54.903,54.759,54.804,207200000.0
2009-03-23 15:00:00,54.829,54.915,54.658,54.712,197200000.0
2009-03-23 15:15:00,54.716,54.788,54.669,54.786,210800000.0
2009-03-23 15:30:00,54.79,54.878,54.763,54.82,204800000.0
2009-03-23 15:45:00,54.847,54.906,54.761,54.82,193000000.0
2009-03-23 16:00:00,54.877,55.01,54.877,54.977,202000000.0
2009-03-23 16:15:00,55.006,55.13,55.006,55.13,187200000.0
2009-03-23 16:30:00,55.132,55.312,55.132,55.154,193600000.0
2009-03-23 16:45:00,55.169,55.329,55.052,55.329,209200000.0
2009-03-23 17:00:00,55.316,55.328,55.192,55.274,197200000.0
2009-03-23 17:15:00,55.271,55.292,55.116,55.277,188400000.0
2009-03-23 17:30:00,55.302,55.302,55.181,55.216,178600000.0
2009-03-23 17:45:00,55.228,55.38,55.174,55.373,185000000.0
2009-03-23 18:00:00,55.383,55.391,55.278,55.384,211600000.0
2009-03-23 18:15:00,55.381,55.398,55.201,55.231,192000000.0
2009-03-23 18:30:00,55.259,55.328,55.259,55.312,190200000.0
2009-03-23 18:45:00,55.291,55.299,55.187,55.188,195600000.0
2009-03-23 19:00:00,55.172,55.229,55.072,55.226,206800000.0
2009-03-23 19:15:00,55.251,55.305,55.183,55.29,214800000.0
2009-03-23 19:30:00,55.283,55.288,55.07,55.102,197800000.0
2009-03-23 19:45:00,55.106,55.19,55.001,55.015,187000000.0
2009-03-23 20:00:00,55.013,55.204,55.013,55.062,191400000.0
2009-03-23 20:15:00,55.077,55.112,54.997,55.102,191800000.0
2009-03-23 20:30:00,55.099,55.166,55.096,55.166,205800000.0
2009-03-23 20:45:00,55.162,55.26,55.112,55.238,183400000.0
2009-03-23 21:00:00,55.287,55.3,55.207,55.22,202600000.0
2009-03-23 21:15:00,55.242,55.322,55.225,55.234,188000000.0
2009-03-23 21:30:00,55.235,55.43,55.23,55.413,193600000.0
2009-03-23 21:45:00,55.422,55.478,55.344,55.457,202400000.0
2009-03-23 22:00:00,55.435,55.575,55.334,55.529,201000000.0
2009-03-23 22:15:00,55.528,55.528,55.411,55.478,195200000.0
2009-03-23 22:30:00,55.481,55.481,55.327,55.342,199600000.0
2009-03-23 22:45:00,55.387,55.388,55.304,55.371,184000000.0
2009-03-23 23:00:00,55.362,55.448,55.352,55.448,188600000.0
2009-03-23 23:15:00,55.44,55.469,55.343,55.444,198400000.0
2009-03-23 23:30:00,55.423,55.498,55.385,55.47,200800000.0
2009-03-23 23:45:00,55.452,55.474,55.385,55.455,197400000.0
2009-03-24 00:00:00,55.447,55.454,55.268,55.272,186600000.0
2009-03-24 00:15:00,55.276,55.318,55.201,55.253,193600000.0
2009-03-24 00:30:00,55.251,55.283,55.209,55.237,190400000.0
2009-03-24 00:45:00,55.233,55.261,55.162,55.201,200400000.0
2009-03-24 01:00:00,55.204,55.428,55.164,55.42,180400000.0
2009-03-24 01:15:00,55.42,55.529,55.397,55.502,189200000.0
2009-03-24 01:30:00,55.509,55.509,55.329,55.388,181800000.0
2009-03-24 01:45:00,55.399,55.435,55.317,55.383,209800000.0
2009-03-24 02:00:00,55.408,55.464,55.362,55.464,213600000.0
2009-03-24 02:15:00,55.459,55.69,55.459,55.637,199400000.0
2009-03-24 02:30:00,55.662,55.826,55.662,55.792,221600000.0
2009-03-24 02:45:00,55.796,56.05,55.796,55.933,196800000.0
2009-03-24 03:00:00,55.935,56.047,55.815,56.047,201600000.0
2009-03-24 03:15:00,56.071,56.1,55.913,55.94,215000000.0
2009-03-24 03:30:00,55.981,55.981,55.861,55.89,237800000.0
2009-03-24 03:45:00,55.888,56.009,55.878,56.003,198800000.0
2009-03-24 04:00:00,56.005,56.074,55.947,56.001,185400000.0
2009-03-24 04:15:00,56.013,56.103,55.99,56.012,222400000.0
2009-03-24 04:30:00,56.002,56.011,55.898,55.927,176000000.0
2009-03-24 04:45:00,55.9,55.945,55.857,55.91,229000000.0
2009-03-24 05:00:00,55.894,55.936,55.785,55.807,190800000.0
2009-03-24 05:15:00,55.81,55.912,55.792,55.91,248400000.0
2009-03-24 05:30:00,55.931,55.941,55.882,55.9,201800000.0
2009-03-24 05:45:00,55.885,55.899,55.762,55.762,213200000.0
2009-03-24 06:00:00,55.747,55.847,55.747,55.829,213600000.0
2009-03-24 06:15:00,55.818,55.831,55.724,55.806,184400000.0
2009-03-24 06:30:00,55.797,55.826,55.749,55.82,232400000.0
2009-03-24 06:45:00,55.816,55.831,55.663,55.747,195000000.0
2009-03-24 07:00:00,55.759,55.983,55.729,55.982,223800000.0
2009-03-24 07:15:00,55.976,56.062,55.927,56.052,203000000.0
2009-03-24 07:30:00,56.048,56.233,55.989,56.165,245200000.0
2009-03-24 07:45:00,56.163,56.272,56.115,56.233,240400000.0
2009-03-24 08:00:00,56.22,56.22,56.044,56.063,207800000.0
2009-03-24 08:15:00,56.062,56.088,56.021,56.07,189600000.0
2009-03-24 08:30:00,56.066,56.124,55.973,55.974,288200000.0
2009-03-24 08:45:00,55.978,55.991,55.736,55.74,349400000.0
2009-03-24 09:00:00,55.758,55.938,55.754,55.938,342400000.0
2009-03-24 09:15:00,55.94,55.97,55.89,55.945,741200000.0
2009-03-24 09:30:00,55.977,56.065,55.966,56.044,532200000.0
2009-03-24 09:45:00,56.039,56.043,55.832,55.832,434800000.0
2009-03-24 10:00:00,55.823,55.823,55.671,55.673,614800000.0
2009-03-24 10:15:00,55.672,55.784,55.585,55.768,544800000.0
2009-03-24 10:30:00,55.785,56.032,55.741,56.018,396000000.0
2009-03-24 10:45:00,56.028,56.045,55.839,55.909,627800000.0
2009-03-24 11:00:00,55.907,55.982,55.872,55.941,572000000.0
2009-03-24 11:15:00,55.935,55.935,55.784,55.811,594600000.0
2009-03-24 11:30:00,55.821,55.975,55.82,55.929,441600000.0
2009-03-24 11:45:00,55.922,55.933,55.748,55.748,602200000.0
2009-03-24 12:00:00,55.758,55.769,55.562,55.629,383800000.0
2009-03-24 12:15:00,55.623,55.634,55.434,55.455,607800000.0
2009-03-24 12:30:00,55.53,55.53,55.292,55.437,461200000.0
2009-03-24 12:45:00,55.443,55.53,55.433,55.496,359600000.0
2009-03-24 13:00:00,55.494,55.602,55.489,55.549,261000000.0
2009-03-24 13:15:00,55.553,55.616,55.453,55.469,366600000.0
2009-03-24 13:30:00,55.492,55.591,55.487,55.566,323400000.0
2009-03-24 13:45:00,55.563,55.651,55.559,55.635,361200000.0
2009-03-24 14:00:00,55.623,55.651,55.589,55.62,277800000.0
2009-03-24 14:15:00,55.624,55.693,55.589,55.671,311400000.0
2009-03-24 14:30:00,55.658,55.718,55.576,55.651,199800000.0
2009-03-24 14:45:00,55.639,55.714,55.624,55.668,206400000.0
2009-03-24 15:00:00,55.67,55.676,55.502,55.542,197200000.0
2009-03-24 15:15:00,55.561,55.592,55.395,55.584,211400000.0
2009-03-24 15:30:00,55.592,55.631,55.518,55.631,204600000.0
2009-03-24 15:45:00,55.659,55.689,55.552,55.689,192800000.0
2009-03-24 16:00:00,55.709,55.912,55.709,55.782,201000000.0
2009-03-24 16:15:00,55.772,55.787,55.637,55.691,187200000.0
2009-03-24 16:30:00,55.696,55.726,55.633,55.633,194400000.0
2009-03-24 16:45:00,55.603,55.609,55.5,55.555,209600000.0
2009-03-24 17:00:00,55.518,55.521,55.375,55.456,198800000.0
2009-03-24 17:15:00,55.463,55.598,55.463,55.534,187200000.0
2009-03-24 17:30:00,55.534,55.58,55.44,55.528,188000000.0
2009-03-24 17:45:00,55.531,55.681,55.494,55.681,184800000.0
2009-03-24 18:00:00,55.589,55.757,55.516,55.742,211600000.0
2009-03-24 18:15:00,55.732,55.827,55.697,55.766,192000000.0
2009-03-24 18:30:00,55.783,55.828,55.584,55.604,190600000.0
2009-03-24 18:45:00,55.597,55.704,55.555,55.672,195000000.0
2009-03-24 19:00:00,55.688,55.697,55.607,55.665,206000000.0
2009-03-24 19:15:00,55.662,55.895,55.662,55.764,214200000.0
2009-03-24 19:30:00,55.753,55.755,55.487,55.589,198800000.0
2009-03-24 19:45:00,55.592,55.627,55.318,55.336,189200000.0
2009-03-24 20:00:00,55.344,55.638,55.337,55.475,192000000.0
2009-03-24 20:15:00,55.46,55.52,55.295,55.295,191400000.0
2009-03-24 20:30:00,55.284,55.375,55.244,55.341,212800000.0
2009-03-24 20:45:00,55.334,55.381,55.147,55.247,183400000.0
2009-03-24 21:00:00,55.253,55.324,55.119,55.124,203600000.0
2009-03-24 21:15:00,55.145,55.269,55.113,55.137,187200000.0
2009-03-24 21:30:00,55.127,55.2,55.038,55.105,193000000.0
2009-03-24 21:45:00,55.101,55.105,54.949,54.949,204600000.0
2009-03-24 22:00:00,54.947,54.948,54.827,54.885,200800000.0
2009-03-24 22:15:00,54.891,54.954,54.85,54.858,188600000.0
2009-03-24 22:30:00,54.848,54.96,54.807,54.958,199200000.0
2009-03-24 22:45:00,54.961,55.071,54.927,55.053,184000000.0
2009-03-24 23:00:00,55.046,55.088,54.932,54.953,189200000.0
2009-03-24 23:15:00,54.951,55.105,54.835,54.889,197800000.0
2009-03-24 23:30:00,54.917,55.041,54.889,55.039,198800000.0
2009-03-24 23:45:00,55.032,55.16,55.001,55.037,198800000.0
2009-03-25 00:00:00,55.042,55.114,55.032,55.051,187600000.0
2009-03-25 00:15:00,55.048,55.188,55.014,55.177,191600000.0
2009-03-25 00:30:00,55.171,55.224,55.16,55.199,190200000.0
2009-03-25 00:45:00,55.194,55.327,55.192,55.308,201600000.0
2009-03-25 01:00:00,55.302,55.346,55.18,55.259,177800000.0
2009-03-25 01:15:00,55.244,55.267,55.152,55.157,189600000.0
2009-03-25 01:30:00,55.161,55.263,55.157,55.218,182200000.0
2009-03-25 01:45:00,55.229,55.35,55.174,55.347,210400000.0
2009-03-25 02:00:00,55.342,55.362,55.271,55.283,214400000.0
2009-03-25 02:15:00,55.269,55.318,55.173,55.198,200800000.0
2009-03-25 02:30:00,55.189,55.197,55.092,55.149,219400000.0
2009-03-25 02:45:00,55.151,55.155,54.878,54.896,197600000.0
2009-03-25 03:00:00,54.906,54.906,54.611,54.612,200200000.0
2009-03-25 03:15:00,54.6,54.728,54.566,54.703,217800000.0
2009-03-25 03:30:00,54.705,54.879,54.697,54.861,237800000.0
2009-03-25 03:45:00,54.871,54.926,54.754,54.765,194200000.0
2009-03-25 04:00:00,54.767,54.793,54.683,54.741,184400000.0
2009-03-25 04:15:00,54.74,54.789,54.701,54.77,221200000.0
2009-03-25 04:30:00,54.756,54.82,54.713,54.778,177000000.0
2009-03-25 04:45:00,54.77,54.805,54.647,54.659,219600000.0
2009-03-25 05:00:00,54.655,54.719,54.655,54.686,190800000.0
2009-03-25 05:15:00,54.696,54.756,54.673,54.694,245000000.0
2009-03-25 05:30:00,54.691,54.792,54.651,54.762,202000000.0
2009-03-25 05:45:00,54.763,54.834,54.749,54.818,214800000.0
2009-03-25 06:00:00,54.814,54.981,54.814,54.962,213400000.0
2009-03-25 06:15:00,54.955,54.96,54.843,54.881,184400000.0
2009-03-25 06:30:00,54.88,54.897,54.71,54.745,234000000.0
2009-03-25 06:45:00,54.75,54.755,54.637,54.723,195200000.0
2009-03-25 07:00:00,54.727,54.73,54.654,54.683,224400000.0
2009-03-25 07:15:00,54.692,54.708,54.44,54.468,201400000.0
2009-03-25 07:30:00,54.452,54.544,54.364,54.497,245800000.0
2009-03-25 07:45:00,54.518,54.619,54.452,54.586,239400000.0
2009-03-25 08:00:00,54.584,54.585,54.47,54.58,208200000.0
2009-03-25 08:15:00,54.579,54.628,54.558,54.57,190200000.0
2009-03-25 08:30:00,54.568,54.571,54.47,54.526,280800000.0
2009-03-25 08:45:00,54.536,54.583,54.395,54.395,342400000.0
2009-03-25 09:00:00,54.413,54.518,54.413,54.472,343200000.0
2009-03-25 09:15:00,54.473,54.483,54.353,54.365,742000000.0
2009-03-25 09:30:00,54.371,54.427,54.315,54.425,531000000.0
2009-03-25 09:45:00,54.416,54.487,54.387,54.406,437600000.0
2009-03-25 10:00:00,54.394,54.49,54.383,54.452,613000000.0
2009-03-25 10:15:00,54.448,54.465,54.342,54.365,543400000.0
2009-03-25 10:30:00,54.346,54.382,54.078,54.382,395200000.0
2009-03-25 10:45:00,54.374,54.487,54.244,54.477,626600000.0
2009-03-25 11:00:00,54.49,54.71,54.378,54.693,572200000.0
2009-03-25 11:15:00,54.7,54.796,54.62,54.796,595400000.0
2009-03-25 11:30:00,54.794,54.948,54.78,54.948,442800000.0
2009-03-25 11:45:00,54.941,54.95,54.798,54.839,601200000.0
2009-03-25 12:00:00,54.846,54.858,54.772,54.801,385600000.0
2009-03-25 12:15:00,54.801,54.815,54.613,54.647,610200000.0
2009-03-25 12:30:00,54.737,55.09,54.653,55.08,452600000.0
2009-03-25 12:45:00,55.081,55.107,54.994,54.995,360800000.0
2009-03-25 13:00:00,54.995,55.012,54.829,54.829,266000000.0
2009-03-25 13:15:00,54.819,54.846,54.753,54.816,368400000.0
2009-03-25 13:30:00,54.818,54.91,54.792,54.834,323400000.0
2009-03-25 13:45:00,54.825,54.95,54.791,54.928,365200000.0
2009-03-25 14:00:00,54.914,54.996,54.901,54.93,279000000.0
2009-03-25 14:15:00,54.926,55.029,54.912,55.029,312400000.0
2009-03-25 14:30:00,55.108,55.19,55.052,55.17,200200000.0
2009-03-25 14:45:00,55.143,55.356,55.14,55.319,205800000.0
2009-03-25 15:00:00,55.317,55.442,55.317,55.428,197000000.0
2009-03-25 15:15:00,55.434,55.442,55.273,55.335,210600000.0
2009-03-25 15:30:00,55.327,55.485,55.305,55.421,204600000.0
2009-03-25 15:45:00,55.408,55.548,55.3,55.438,191200000.0
2009-03-25 16:00:00,55.397,55.557,55.332,55.483,202000000.0
2009-03-25 16:15:00,55.5,55.587,55.464,55.523,187200000.0
2009-03-25 16:30:00,55.533,55.67,55.521,55.558,193000000.0
2009-03-25 16:45:00,55.56,55.606,55.472,55.472,209000000.0
2009-03-25 17:00:00,55.459,55.547,55.384,55.509,198400000.0
2009-03-25 17:15:00,55.51,55.522,55.398,55.434,187000000.0
2009-03-25 17:30:00,55.461,55.498,55.349,55.404,179600000.0
2009-03-25 17:45:00,55.424,55.528,55.398,55.5,196000000.0
2009-03-25 18:00:00,55.485,55.631,55.411,55.56,211600000.0
2009-03-25 18:15:00,55.516,55.564,55.482,55.51,198400000.0
2009-03-25 18:30:00,55.515,55.749,55.515,55.713,190600000.0
2009-03-25 18:45:00,55.709,55.763,55.666,55.675,196000000.0
2009-03-25 19:00:00,55.674,55.789,55.663,55.688,206400000.0
2009-03-25 19:15:00,55.695,55.7,55.58,55.649,213600000.0
2009-03-25 19:30:00,55.628,55.628,55.218,55.261,204200000.0
2009-03-25 19:45:00,55.275,55.277,55.198,55.211,187600000.0
2009-03-25 20:00:00,55.206,55.206,54.701,55.015,192800000.0
2009-03-25 20:15:00,54.99,55.071,54.927,54.986,192000000.0
2009-03-25 20:30:00,54.966,54.966,54.651,54.657,206400000.0
2009-03-25 20:45:00,54.654,54.772,54.565,54.759,182200000.0
2009-03-25 21:00:00,54.705,54.705,54.546,54.605,203200000.0
2009-03-25 21:15:00,54.608,54.751,54.588,54.751,194600000.0
2009-03-25 21:30:00,54.776,54.84,54.76,54.834,193600000.0
2009-03-25 21:45:00,54.873,55.139,54.787,55.12,202800000.0
2009-03-25 22:00:00,55.125,55.217,55.008,55.05,201400000.0
2009-03-25 22:15:00,55.046,55.128,55.002,55.119,190600000.0
2009-03-25 22:30:00,55.112,55.131,55.05,55.118,198600000.0
2009-03-25 22:45:00,55.123,55.235,55.102,55.172,184400000.0
2009-03-25 23:00:00,55.153,55.209,55.123,55.203,189000000.0
2009-03-25 23:15:00,55.199,55.242,55.097,55.219,198800000.0
2009-03-25 23:30:00,55.222,55.321,55.136,55.168,200200000.0
2009-03-25 23:45:00,55.15,55.267,55.15,55.208,198400000.0
2009-03-26 00:00:00,55.229,55.464,55.229,55.442,186600000.0
2009-03-26 00:15:00,55.454,55.494,55.402,55.418,194000000.0
2009-03-26 00:30:00,55.415,55.477,55.397,55.453,189800000.0
2009-03-26 00:45:00,55.462,55.489,55.428,55.446,201200000.0
2009-03-26 01:00:00,55.47,55.522,55.39,55.451,180800000.0
2009-03-26 01:15:00,55.447,55.468,55.375,55.394,188200000.0
2009-03-26 01:30:00,55.405,55.596,55.405,55.571,184800000.0
2009-03-26 01:45:00,55.577,55.601,55.459,55.552,209000000.0
2009-03-26 02:00:00,55.55,55.67,55.542,55.655,213600000.0
2009-03-26 02:15:00,55.643,55.652,55.605,55.622,199800000.0
2009-03-26 02:30:00,55.623,55.648,55.528,55.542,220600000.0
2009-03-26 02:45:00,55.534,55.58,55.422,55.512,197200000.0
2009-03-26 03:00:00,55.514,55.632,55.506,55.625,201000000.0
2009-03-26 03:15:00,55.642,55.734,55.614,55.682,218000000.0
2009-03-26 03:30:00,55.671,55.702,55.599,55.599,237800000.0
2009-03-26 03:45:00,55.589,55.726,55.587,55.656,194000000.0
2009-03-26 04:00:00,55.661,55.763,55.609,55.757,183800000.0
2009-03-26 04:15:00,55.748,55.768,55.692,55.768,220000000.0
2009-03-26 04:30:00,55.77,55.777,55.67,55.67,176800000.0
2009-03-26 04:45:00,55.635,55.776,55.634,55.776,219000000.0
2009-03-26 05:00:00,55.748,55.826,55.7,55.717,189800000.0
2009-03-26 05:15:00,55.675,55.746,55.629,55.738,247200000.0
2009-03-26 05:30:00,55.742,56.056,55.742,56.015,200400000.0
2009-03-26 05:45:00,56.014,56.18,55.981,56.148,214600000.0
2009-03-26 06:00:00,56.126,56.363,56.113,56.222,212800000.0
2009-03-26 06:15:00,56.224,56.332,56.135,56.311,184400000.0
2009-03-26 06:30:00,56.303,56.303,56.193,56.26,235200000.0
2009-03-26 06:45:00,56.25,56.3,56.142,56.154,196000000.0
2009-03-26 07:00:00,56.159,56.197,56.142,56.184,224600000.0
2009-03-26 07:15:00,56.189,56.23,56.16,56.174,203600000.0
2009-03-26 07:30:00,56.175,56.189,56.075,56.102,245600000.0
2009-03-26 07:45:00,56.098,56.257,56.033,56.254,239800000.0
2009-03-26 08:00:00,56.253,56.27,56.123,56.15,207400000.0
2009-03-26 08:15:00,56.141,56.186,56.138,56.151,191600000.0
2009-03-26 08:30:00,56.149,56.157,56.076,56.093,281400000.0
2009-03-26 08:45:00,56.121,56.274,56.121,56.274,343000000.0
2009-03-26 09:00:00,56.292,56.418,56.209,56.374,342400000.0
2009-03-26 09:15:00,56.36,56.595,56.35,56.569,739000000.0
2009-03-26 09:30:00,56.56,56.668,56.526,56.626,531200000.0
2009-03-26 09:45:00,56.622,56.724,56.592,56.592,434800000.0
2009-03-26 10:00:00,56.591,56.633,56.388,56.434,613000000.0
2009-03-26 10:15:00,56.433,56.594,56.43,56.562,542600000.0
2009-03-26 10:30:00,56.552,56.552,56.5,56.536,394400000.0
2009-03-26 10:45:00,56.541,56.836,56.513,56.829,628200000.0
2009-03-26 11:00:00,56.834,56.906,56.785,56.838,572800000.0
2009-03-26 11:15:00,56.799,56.836,56.724,56.762,593200000.0
2009-03-26 11:30:00,56.744,56.748,56.677,56.691,442600000.0
2009-03-26 11:45:00,56.688,56.701,56.64,56.688,601600000.0
2009-03-26 12:00:00,56.687,56.71,56.656,56.675,386600000.0
2009-03-26 12:15:00,56.67,56.714,56.49,56.555,609000000.0
2009-03-26 12:30:00,56.607,56.691,56.511,56.684,453000000.0
2009-03-26 12:45:00,56.691,56.895,56.645,56.895,359400000.0
2009-03-26 13:00:00,56.897,56.898,56.819,56.854,260200000.0
2009-03-26 13:15:00,56.858,56.865,56.732,56.742,367800000.0
2009-03-26 13:30:00,56.741,56.764,56.704,56.75,323400000.0
2009-03-26 13:45:00,56.756,56.833,56.754,56.807,367800000.0
2009-03-26 14:00:00,56.818,56.936,56.803,56.934,277800000.0
2009-03-26 14:15:00,56.934,57.013,56.865,56.912,312000000.0
2009-03-26 14:30:00,56.896,56.899,56.781,56.819,200400000.0
2009-03-26 14:45:00,56.808,56.827,56.738,56.754,206200000.0
2009-03-26 15:00:00,56.756,56.835,56.749,56.83,205600000.0
2009-03-26 15:15:00,56.829,56.846,56.752,56.84,211000000.0
2009-03-26 15:30:00,56.847,56.974,56.817,56.974,205000000.0
2009-03-26 15:45:00,56.997,57.001,56.754,56.827,190800000.0
2009-03-26 16:00:00,56.837,56.98,56.81,56.817,201400000.0
2009-03-26 16:15:00,56.801,56.851,56.71,56.825,187600000.0
2009-03-26 16:30:00,56.83,56.985,56.757,56.945,193800000.0
2009-03-26 16:45:00,56.941,56.947,56.851,56.946,209600000.0
2009-03-26 17:00:00,56.939,57.06,56.888,57.009,198200000.0
2009-03-26 17:15:00,57.021,57.055,56.936,56.959,186400000.0
2009-03-26 17:30:00,56.973,57.075,56.937,56.937,177800000.0
2009-03-26 17:45:00,56.95,57.03,56.816,57.03,185400000.0
2009-03-26 18:00:00,57.01,57.01,56.877,56.936,211800000.0
2009-03-26 18:15:00,56.935,57.009,56.901,56.941,197600000.0
2009-03-26 18:30:00,56.933,56.941,56.824,56.865,191800000.0
2009-03-26 18:45:00,56.848,56.848,56.718,56.751,195000000.0
2009-03-26 19:00:00,56.739,56.886,56.722,56.838,205800000.0
2009-03-26 19:15:00,56.859,56.979,56.859,56.955,215000000.0
2009-03-26 19:30:00,56.939,56.962,56.713,56.736,197800000.0
2009-03-26 19:45:00,56.726,56.738,56.599,56.614,188600000.0
2009-03-26 20:00:00,56.612,56.704,56.611,56.697,192000000.0
2009-03-26 20:15:00,56.7,56.722,56.608,56.608,192000000.0
2009-03-26 20:30:00,56.604,56.66,56.585,56.631,206200000.0
2009-03-26 20:45:00,56.624,56.713,56.478,56.587,183800000.0
2009-03-26 21:00:00,56.581,56.588,56.523,56.552,203400000.0
2009-03-26 21:15:00,56.569,56.681,56.543,56.673,185400000.0
2009-03-26 21:30:00,56.67,56.707,56.653,56.692,193600000.0
2009-03-26 21:45:00,56.713,56.744,56.625,56.699,205200000.0
2009-03-26 22:00:00,56.697,56.778,56.645,56.739,202000000.0
2009-03-26 22:15:00,56.758,56.814,56.718,56.797,190400000.0
2009-03-26 22:30:00,56.782,56.782,56.717,56.733,199000000.0
2009-03-26 22:45:00,56.743,56.846,56.729,56.776,183400000.0
2009-03-26 23:00:00,56.739,56.99,56.729,56.769,185800000.0
2009-03-26 23:15:00,56.768,56.801,56.641,56.694,197800000.0
2009-03-26 23:30:00,56.655,56.708,56.648,56.671,201200000.0
2009-03-26 23:45:00,56.681,56.919,56.681,56.908,198400000.0
2009-03-27 00:00:00,56.916,56.978,56.89,56.894,186600000.0
2009-03-27 00:15:00,56.898,56.902,56.826,56.886,193000000.0
2009-03-27 00:30:00,56.883,56.913,56.855,56.904,190600000.0
2009-03-27 00:45:00,56.892,57.096,56.89,57.083,201600000.0
2009-03-27 01:00:00,57.076,57.111,56.902,57.002,178600000.0
2009-03-27 01:15:00,57.0,57.016,56.921,56.923,189800000.0
2009-03-27 01:30:00,56.919,56.96,56.867,56.925,182200000.0
2009-03-27 01:45:00,56.927,56.979,56.823,56.979,210400000.0
2009-03-27 02:00:00,56.99,56.99,56.811,56.811,213200000.0
2009-03-27 02:15:00,56.804,56.878,56.757,56.874,200000000.0
2009-03-27 02:30:00,56.896,57.04,56.894,56.968,221200000.0
2009-03-27 02:45:00,56.947,56.95,56.77,56.904,198000000.0
2009-03-27 03:00:00,56.894,57.008,56.862,56.955,201600000.0
2009-03-27 03:15:00,56.941,57.051,56.893,57.047,217600000.0
2009-03-27 03:30:00,57.063,57.063,56.897,56.946,237200000.0
2009-03-27 03:45:00,56.943,56.956,56.877,56.88,193600000.0
2009-03-27 04:00:00,56.886,56.902,56.785,56.84,192400000.0
2009-03-27 04:15:00,56.843,56.85,56.752,56.809,231800000.0
2009-03-27 04:30:00,56.806,56.837,56.726,56.83,183800000.0
2009-03-27 04:45:00,56.824,56.863,56.704,56.721,219600000.0
2009-03-27 05:00:00,56.717,56.717,56.604,56.676,190800000.0
2009-03-27 05:15:00,56.679,56.692,56.442,56.451,246600000.0
2009-03-27 05:30:00,56.437,56.581,56.414,56.561,210000000.0
2009-03-27 05:45:00,56.568,56.589,56.517,56.577,214400000.0
2009-03-27 06:00:00,56.556,56.636,56.556,56.621,212200000.0
2009-03-27 06:15:00,56.614,56.625,56.518,56.55,183400000.0
2009-03-27 06:30:00,56.558,56.579,56.526,56.541,234000000.0
2009-03-27 06:45:00,56.529,56.572,56.468,56.565,195400000.0
2009-03-27 07:00:00,56.552,56.552,56.441,56.466,230800000.0
2009-03-27 07:15:00,56.464,56.504,56.405,56.485,204000000.0
2009-03-27 07:30:00,56.489,56.578,56.409,56.536,246400000.0
2009-03-27 07:45:00,56.541,56.555,56.465,56.481,243200000.0
2009-03-27 08:00:00,56.493,56.525,56.378,56.482,217000000.0
2009-03-27 08:15:00,56.471,56.483,56.305,56.337,190400000.0
2009-03-27 08:30:00,56.341,56.35,56.194,56.201,283400000.0
2009-03-27 08:45:00,56.206,56.206,56.125,56.177,342200000.0
2009-03-27 09:00:00,56.208,56.247,56.078,56.196,342800000.0
2009-03-27 09:15:00,56.169,56.169,55.993,55.993,740000000.0
2009-03-27 09:30:00,56.03,56.148,56.016,56.104,530400000.0
2009-03-27 09:45:00,56.097,56.171,56.083,56.111,434200000.0
2009-03-27 10:00:00,56.111,56.161,56.077,56.157,613800000.0
2009-03-27 10:15:00,56.162,56.356,56.152,56.333,543600000.0
2009-03-27 10:30:00,56.324,56.327,56.168,56.222,395200000.0
2009-03-27 10:45:00,56.213,56.228,56.182,56.225,626400000.0
2009-03-27 11:00:00,56.222,56.286,56.18,56.286,573200000.0
2009-03-27 11:15:00,56.305,56.349,56.181,56.344,593600000.0
2009-03-27 11:30:00,56.294,56.294,56.203,56.276,441200000.0
2009-03-27 11:45:00,56.274,56.315,56.232,56.298,601800000.0
2009-03-27 12:00:00,56.262,56.272,56.005,56.032,385800000.0
2009-03-27 12:15:00,56.012,56.273,56.001,56.116,610000000.0
2009-03-27 12:30:00,56.202,56.263,56.116,56.174,452000000.0
2009-03-27 12:45:00,56.193,56.194,55.988,56.042,360000000.0
2009-03-27 13:00:00,56.038,56.127,56.018,56.059,261200000.0
2009-03-27 13:15:00,56.053,56.093,55.934,55.998,368000000.0
2009-03-27 13:30:00,56.034,56.056,55.78,55.833,323400000.0
2009-03-27 13:45:00,55.855,55.877,55.456,55.57,364600000.0
2009-03-27 14:00:00,55.571,55.742,55.539,55.712,278800000.0
2009-03-27 14:15:00,55.718,55.787,55.659,55.659,311600000.0
2009-03-27 14:30:00,55.665,55.923,55.622,55.851,200000000.0
2009-03-27 14:45:00,55.831,55.999,55.828,55.962,206200000.0
2009-03-27 15:00:00,55.959,55.992,55.644,55.678,197200000.0
2009-03-27 15:15:00,55.697,55.816,55.654,55.791,210600000.0
2009-03-27 15:30:00,55.825,55.867,55.676,55.722,204200000.0
2009-03-27 15:45:00,55.73,55.747,55.69,55.69,192400000.0
2009-03-27 16:00:00,55.705,55.726,55.439,55.576,201400000.0
2009-03-27 16:15:00,55.597,55.721,55.52,55.656,187000000.0
2009-03-27 16:30:00,55.69,55.751,55.628,55.733,193400000.0
2009-03-27 16:45:00,55.736,55.865,55.736,55.765,209400000.0
2009-03-27 17:00:00,55.729,55.745,55.538,55.65,198200000.0
2009-03-27 17:15:00,55.665,55.835,55.62,55.714,186000000.0
2009-03-27 17:30:00,55.723,55.82,55.621,55.818,179200000.0
2009-03-27 17:45:00,55.84,55.973,55.84,55.926,185800000.0
2009-03-27 18:00:00,55.931,56.125,55.83,56.063,211000000.0
2009-03-27 18:15:00,56.042,56.118,55.956,55.979,190600000.0
2009-03-27 18:30:00,55.994,56.048,55.961,56.001,192000000.0
2009-03-27 18:45:00,56.003,56.04,55.853,55.857,195600000.0
2009-03-27 19:00:00,55.838,55.935,55.8,55.8,206800000.0
2009-03-27 19:15:00,55.83,55.921,55.775,55.787,214200000.0
2009-03-27 19:30:00,55.787,55.928,55.763,55.789,198400000.0
2009-03-27 19:45:00,55.792,55.812,55.717,55.732,187400000.0
2009-03-27 20:00:00,55.725,55.822,55.725,55.78,192800000.0
2009-03-27 20:15:00,55.778,55.874,55.76,55.863,191200000.0
2009-03-27 20:30:00,55.869,55.909,55.828,55.905,205800000.0
2009-03-27 20:45:00,55.9,55.918,55.787,55.892,184400000.0
2009-03-27 21:00:00,55.919,55.933,55.889,55.91,204000000.0
2009-03-27 21:15:00,55.916,55.969,55.865,55.887,187600000.0
2009-03-27 21:30:00,55.884,55.884,55.756,55.765,193600000.0
2009-03-27 21:45:00,55.787,55.799,55.65,55.728,204600000.0
2009-03-27 22:00:00,55.734,55.778,55.678,55.731,201600000.0
2009-03-27 22:15:00,55.73,55.738,55.637,55.682,190400000.0
2009-03-27 22:30:00,55.69,55.829,55.675,55.817,198600000.0
2009-03-27 22:45:00,55.808,55.829,55.7,55.707,183800000.0
2009-03-29 23:00:00,55.696,55.726,55.4,55.536,170000000.0
2009-03-29 23:15:00,55.534,55.681,55.526,55.628,180000000.0
2009-03-29 23:30:00,55.671,55.718,55.551,55.667,199800000.0
2009-03-29 23:45:00,55.67,55.683,55.527,55.622,198400000.0
2009-03-30 00:00:00,55.546,55.657,55.546,55.608,187000000.0
2009-03-30 00:15:00,55.618,55.667,55.539,55.639,194000000.0
2009-03-30 00:30:00,55.653,55.833,55.652,55.814,191400000.0
2009-03-30 00:45:00,55.823,55.853,55.762,55.774,201600000.0
2009-03-30 01:00:00,55.765,55.775,55.609,55.722,178600000.0
2009-03-30 01:15:00,55.714,55.722,55.572,55.578,191600000.0
2009-03-30 01:30:00,55.579,55.583,55.357,55.507,182800000.0
2009-03-30 01:45:00,55.541,55.597,55.526,55.584,211200000.0
2009-03-30 02:00:00,55.575,55.588,55.488,55.58,208400000.0
2009-03-30 02:15:00,55.575,55.743,55.554,55.731,183600000.0
2009-03-30 02:30:00,55.699,55.845,55.699,55.728,190400000.0
2009-03-30 02:45:00,55.724,55.736,55.565,55.625,180000000.0
2009-03-30 03:00:00,55.612,55.654,55.6,55.645,201600000.0
2009-03-30 03:15:00,55.65,55.655,55.59,55.604,190800000.0
2009-03-30 03:30:00,55.592,55.592,55.424,55.54,193400000.0
2009-03-30 03:45:00,55.541,55.573,55.492,55.515,188000000.0
2009-03-30 04:00:00,55.505,55.535,55.341,55.345,197800000.0
2009-03-30 04:15:00,55.352,55.352,55.197,55.233,200800000.0
2009-03-30 04:30:00,55.238,55.25,55.113,55.156,199200000.0
2009-03-30 04:45:00,55.167,55.192,55.141,55.157,188800000.0
2009-03-30 05:00:00,55.176,55.248,55.165,55.211,184000000.0
2009-03-30 05:15:00,55.194,55.212,55.079,55.139,199200000.0
2009-03-30 05:30:00,55.136,55.136,54.984,55.099,191200000.0
2009-03-30 05:45:00,55.098,55.195,55.09,55.174,201600000.0
2009-03-30 06:00:00,55.162,55.17,54.753,54.812,205200000.0
2009-03-30 06:15:00,54.791,54.844,54.447,54.503,194000000.0
2009-03-30 06:30:00,54.507,54.704,54.506,54.624,187600000.0
2009-03-30 06:45:00,54.614,54.716,54.614,54.683,202600000.0
2009-03-30 07:00:00,54.676,54.676,54.51,54.53,183400000.0
2009-03-30 07:15:00,54.53,54.531,54.233,54.262,206400000.0
2009-03-30 07:30:00,54.27,54.462,54.27,54.416,191800000.0
2009-03-30 07:45:00,54.409,54.481,54.29,54.475,192000000.0
2009-03-30 08:00:00,54.472,54.519,54.215,54.217,188000000.0
2009-03-30 08:15:00,54.218,54.36,54.155,54.263,198200000.0
2009-03-30 08:30:00,54.262,54.378,54.212,54.252,213200000.0
2009-03-30 08:45:00,54.267,54.325,54.134,54.231,206400000.0
2009-03-30 09:00:00,54.227,54.272,54.018,54.031,195600000.0
2009-03-30 09:15:00,54.03,54.052,53.699,53.977,191800000.0
2009-03-30 09:30:00,54.002,54.04,53.755,53.755,190800000.0
2009-03-30 09:45:00,53.778,53.944,53.74,53.874,211200000.0
2009-03-30 10:00:00,53.874,54.022,53.865,54.01,186000000.0
2009-03-30 10:15:00,54.006,54.02,53.861,53.981,178600000.0
2009-03-30 10:30:00,53.957,53.995,53.78,53.888,185200000.0
2009-03-30 10:45:00,53.89,54.054,53.879,54.05,198200000.0
2009-03-30 11:00:00,54.069,54.184,54.059,54.184,209800000.0
2009-03-30 11:15:00,54.169,54.219,54.114,54.114,194000000.0
2009-03-30 11:30:00,54.111,54.247,54.111,54.247,187600000.0
2009-03-30 11:45:00,54.248,54.271,54.103,54.16,201000000.0
2009-03-30 12:00:00,54.162,54.199,54.149,54.167,192000000.0
2009-03-30 12:15:00,54.169,54.169,54.089,54.143,204800000.0
2009-03-30 12:30:00,54.144,54.272,54.115,54.272,213200000.0
2009-03-30 12:45:00,54.287,54.317,54.188,54.234,196600000.0
2009-03-30 13:00:00,54.26,54.272,54.206,54.239,205800000.0
2009-03-30 13:15:00,54.248,54.428,54.221,54.4,198800000.0
2009-03-30 13:30:00,54.414,54.478,54.41,54.425,312400000.0
2009-03-30 13:45:00,54.436,54.545,54.436,54.523,278400000.0
2009-03-30 14:00:00,54.524,54.578,54.492,54.559,365600000.0
2009-03-30 14:15:00,54.557,54.639,54.557,54.62,322200000.0
2009-03-30 14:30:00,54.619,54.673,54.574,54.576,368200000.0
2009-03-30 14:45:00,54.584,54.67,54.504,54.537,259800000.0
2009-03-30 15:00:00,54.522,54.596,54.505,54.508,359400000.0
2009-03-30 15:15:00,54.503,54.516,54.256,54.418,453800000.0
2009-03-30 15:30:00,54.359,54.493,54.177,54.177,608000000.0
2009-03-30 15:45:00,54.174,54.349,54.165,54.349,386400000.0
2009-03-30 16:00:00,54.353,54.354,54.194,54.235,600000000.0
2009-03-30 16:15:00,54.259,54.379,54.259,54.362,441200000.0
2009-03-30 16:30:00,54.332,54.387,54.235,54.37,591600000.0
2009-03-30 16:45:00,54.378,54.537,54.362,54.531,572600000.0
2009-03-30 17:00:00,54.522,54.538,54.44,54.521,625800000.0
2009-03-30 17:15:00,54.53,54.678,54.498,54.596,394600000.0
2009-03-30 17:30:00,54.599,54.602,54.467,54.56,543600000.0
2009-03-30 17:45:00,54.559,54.72,54.553,54.665,613400000.0
2009-03-30 18:00:00,54.659,54.659,54.579,54.596,433000000.0
2009-03-30 18:15:00,54.609,54.765,54.6,54.756,531400000.0
2009-03-30 18:30:00,54.726,54.755,54.656,54.721,742600000.0
2009-03-30 18:45:00,54.723,54.743,54.699,54.704,341400000.0
2009-03-30 19:00:00,54.694,54.716,54.656,54.687,343000000.0
2009-03-30 19:15:00,54.679,54.689,54.584,54.65,283400000.0
2009-03-30 19:30:00,54.654,54.669,54.447,54.544,190800000.0
2009-03-30 19:45:00,54.547,54.547,54.38,54.413,208000000.0
2009-03-30 20:00:00,54.419,54.494,54.316,54.373,240200000.0
2009-03-30 20:15:00,54.377,54.43,54.313,54.397,245200000.0
2009-03-30 20:30:00,54.395,54.477,54.355,54.355,203600000.0
2009-03-30 20:45:00,54.354,54.481,54.325,54.406,224000000.0
2009-03-30 21:00:00,54.379,54.696,54.376,54.628,195200000.0
2009-03-30 21:15:00,54.663,54.679,54.462,54.507,232400000.0
2009-03-30 21:30:00,54.516,54.539,54.413,54.492,184600000.0
2009-03-30 21:45:00,54.498,54.577,54.474,54.564,212800000.0
2009-03-30 22:00:00,54.573,54.671,54.573,54.636,214800000.0
2009-03-30 22:15:00,54.616,54.721,54.61,54.631,201200000.0
2009-03-30 22:30:00,54.629,54.753,54.623,54.73,246600000.0
2009-03-30 22:45:00,54.736,54.746,54.653,54.738,190400000.0
2009-03-30 23:00:00,54.736,54.763,54.695,54.717,219600000.0
2009-03-30 23:15:00,54.684,54.741,54.641,54.684,172600000.0
2009-03-30 23:30:00,54.687,54.687,54.563,54.672,222400000.0
2009-03-30 23:45:00,54.664,54.779,54.635,54.766,185600000.0
2009-03-31 00:00:00,54.762,54.916,54.714,54.714,194400000.0
2009-03-31 00:15:00,54.68,54.71,54.657,54.691,237800000.0
2009-03-31 00:30:00,54.684,54.784,54.638,54.782,217000000.0
2009-03-31 00:45:00,54.757,54.757,54.663,54.735,201600000.0
2009-03-31 01:00:00,54.728,54.764,54.659,54.696,196200000.0
2009-03-31 01:15:00,54.697,54.716,54.601,54.648,219000000.0
2009-03-31 01:30:00,54.65,54.733,54.634,54.708,199400000.0
2009-03-31 01:45:00,54.715,54.759,54.681,54.681,213200000.0
2009-03-31 02:00:00,54.675,54.889,54.644,54.867,210000000.0
2009-03-31 02:15:00,54.877,54.877,54.757,54.837,188200000.0
2009-03-31 02:30:00,54.84,55.102,54.808,55.081,190400000.0
2009-03-31 02:45:00,55.099,55.261,55.044,55.173,179200000.0
2009-03-31 03:00:00,55.192,55.349,55.192,55.227,210000000.0
2009-03-31 03:15:00,55.23,55.248,55.139,55.18,190800000.0
2009-03-31 03:30:00,55.204,55.333,55.182,55.333,194000000.0
2009-03-31 03:45:00,55.335,55.616,55.28,55.565,187200000.0
2009-03-31 04:00:00,55.542,55.604,55.428,55.592,198400000.0
2009-03-31 04:15:00,55.616,55.671,55.533,55.602,200000000.0
2009-03-31 04:30:00,55.597,55.669,55.506,55.633,198400000.0
2009-03-31 04:45:00,55.629,55.651,55.581,55.623,182800000.0
2009-03-31 05:00:00,55.628,55.633,55.568,55.607,183400000.0
2009-03-31 05:15:00,55.627,55.763,55.61,55.754,198400000.0
2009-03-31 05:30:00,55.747,55.949,55.738,55.937,190400000.0
2009-03-31 05:45:00,55.946,55.99,55.753,55.853,202000000.0
2009-03-31 06:00:00,55.849,55.894,55.726,55.837,205200000.0
2009-03-31 06:15:00,55.836,55.849,55.604,55.649,193000000.0
2009-03-31 06:30:00,55.668,55.755,55.636,55.755,186600000.0
2009-03-31 06:45:00,55.745,55.8,55.733,55.757,202600000.0
2009-03-31 07:00:00,55.758,55.78,55.662,55.747,184400000.0
2009-03-31 07:15:00,55.752,55.779,55.693,55.776,205800000.0
2009-03-31 07:30:00,55.766,55.782,55.663,55.682,192800000.0
2009-03-31 07:45:00,55.692,55.695,55.511,55.575,197200000.0
2009-03-31 08:00:00,55.56,55.769,55.503,55.769,189000000.0
2009-03-31 08:15:00,55.756,55.956,55.717,55.845,198000000.0
2009-03-31 08:30:00,55.835,55.942,55.779,55.832,214800000.0
2009-03-31 08:45:00,55.853,55.944,55.829,55.838,205200000.0
2009-03-31 09:00:00,55.841,55.87,55.686,55.799,195200000.0
2009-03-31 09:15:00,55.787,55.787,55.713,55.783,191400000.0
2009-03-31 09:30:00,55.76,55.795,55.651,55.766,192000000.0
2009-03-31 09:45:00,55.775,55.942,55.775,55.907,212400000.0
2009-03-31 10:00:00,55.923,55.987,55.899,55.946,185600000.0
2009-03-31 10:15:00,55.946,55.964,55.83,55.874,179200000.0
2009-03-31 10:30:00,55.872,56.023,55.872,55.966,186600000.0
2009-03-31 10:45:00,55.97,55.978,55.812,55.897,198400000.0
2009-03-31 11:00:00,55.912,56.025,55.816,56.021,209400000.0
2009-03-31 11:15:00,55.991,56.014,55.932,55.949,193600000.0
2009-03-31 11:30:00,55.951,56.0,55.897,55.976,187600000.0
2009-03-31 11:45:00,55.974,56.097,55.938,56.092,202000000.0
2009-03-31 12:00:00,56.082,56.101,55.97,56.054,192400000.0
2009-03-31 12:15:00,56.061,56.134,55.973,56.116,204200000.0
2009-03-31 12:30:00,56.119,56.238,56.075,56.202,211600000.0
2009-03-31 12:45:00,56.23,56.339,56.221,56.329,196600000.0
2009-03-31 13:00:00,56.334,56.441,56.296,56.414,207200000.0
2009-03-31 13:15:00,56.426,56.426,56.227,56.3,200000000.0
2009-03-31 13:30:00,56.285,56.287,56.155,56.184,312400000.0
2009-03-31 13:45:00,56.179,56.305,56.17,56.227,276600000.0
2009-03-31 14:00:00,56.224,56.321,56.219,56.276,364600000.0
2009-03-31 14:15:00,56.296,56.336,56.183,56.189,323600000.0
2009-03-31 14:30:00,56.185,56.284,56.183,56.259,367400000.0
2009-03-31 14:45:00,56.265,56.351,56.212,56.212,260600000.0
2009-03-31 15:00:00,56.225,56.237,56.139,56.18,359200000.0
2009-03-31 15:15:00,56.166,56.182,55.983,56.058,453800000.0
2009-03-31 15:30:00,55.986,56.108,55.907,55.923,610000000.0
2009-03-31 15:45:00,55.931,55.96,55.86,55.881,385600000.0
2009-03-31 16:00:00,55.859,55.941,55.8,55.882,602800000.0
2009-03-31 16:15:00,55.892,56.019,55.884,55.996,441800000.0
2009-03-31 16:30:00,56.011,56.072,56.004,56.049,594000000.0
2009-03-31 16:45:00,56.05,56.309,55.955,56.309,573200000.0
2009-03-31 17:00:00,56.327,56.455,56.178,56.451,627200000.0
2009-03-31 17:15:00,56.427,56.447,56.298,56.437,401800000.0
2009-03-31 17:30:00,56.447,56.554,56.447,56.515,543200000.0
2009-03-31 17:45:00,56.519,56.543,56.344,56.358,611800000.0
2009-03-31 18:00:00,56.348,56.35,56.248,56.341,435600000.0
2009-03-31 18:15:00,56.347,56.352,56.271,56.33,531000000.0
2009-03-31 18:30:00,56.327,56.347,56.285,56.318,741200000.0
2009-03-31 18:45:00,56.32,56.443,56.298,56.423,341000000.0
2009-03-31 19:00:00,56.428,56.434,56.336,56.396,342200000.0
2009-03-31 19:15:00,56.388,56.563,56.388,56.515,282600000.0
2009-03-31 19:30:00,56.518,56.606,56.459,56.485,191200000.0
2009-03-31 19:45:00,56.496,56.506,56.369,56.381,211000000.0
2009-03-31 20:00:00,56.404,56.535,56.392,56.511,243000000.0
2009-03-31 20:15:00,56.492,56.608,56.492,56.58,261200000.0
2009-03-31 20:30:00,56.562,56.562,56.486,56.546,203200000.0
2009-03-31 20:45:00,56.549,56.567,56.505,56.507,231400000.0
2009-03-31 21:00:00,56.516,56.527,56.371,56.482,195200000.0
2009-03-31 21:15:00,56.487,56.627,56.457,56.627,232800000.0
2009-03-31 21:30:00,56.645,56.674,56.449,56.548,190800000.0
2009-03-31 21:45:00,56.547,56.547,56.412,56.465,217400000.0
2009-03-31 22:00:00,56.449,56.461,55.781,55.791,214800000.0
2009-03-31 22:15:00,55.785,55.785,55.426,55.426,201600000.0
2009-03-31 22:30:00,55.362,55.511,55.251,55.468,242000000.0
2009-03-31 22:45:00,55.465,55.491,55.303,55.328,190200000.0
2009-03-31 23:00:00,55.31,55.38,55.299,55.314,221200000.0
2009-03-31 23:15:00,55.329,55.409,55.32,55.389,185600000.0
2009-03-31 23:30:00,55.405,55.52,55.391,55.394,221800000.0
2009-03-31 23:45:00,55.402,55.403,55.185,55.261,172800000.0
2009-04-01 00:00:00,55.272,55.38,55.247,55.348,193800000.0
2009-04-01 00:15:00,55.343,55.395,55.296,55.384,219600000.0
2009-04-01 00:30:00,55.403,55.481,55.385,55.402,217600000.0
2009-04-01 00:45:00,55.396,55.468,55.375,55.395,205200000.0
2009-04-01 01:00:00,55.384,55.384,55.227,55.312,197200000.0
2009-04-01 01:15:00,55.315,55.369,55.274,55.358,220800000.0
2009-04-01 01:30:00,55.351,55.388,55.282,55.338,199400000.0
2009-04-01 01:45:00,55.343,55.685,55.321,55.629,215200000.0
2009-04-01 02:00:00,55.589,55.589,54.79,54.866,209600000.0
2009-04-01 02:15:00,54.836,54.963,54.727,54.938,181200000.0
2009-04-01 02:30:00,54.933,55.003,54.798,55.003,191200000.0
2009-04-01 02:45:00,55.044,55.185,54.857,54.91,179200000.0
2009-04-01 03:00:00,54.906,55.084,54.88,55.046,201000000.0
2009-04-01 03:15:00,55.028,55.432,55.028,55.412,190800000.0
2009-04-01 03:30:00,55.397,55.397,55.189,55.252,193000000.0
2009-04-01 03:45:00,55.267,55.343,55.199,55.219,187200000.0
2009-04-01 04:00:00,55.187,55.187,55.021,55.054,198400000.0
2009-04-01 04:15:00,55.06,55.111,55.025,55.096,199800000.0
2009-04-01 04:30:00,55.072,55.157,55.017,55.101,198200000.0
2009-04-01 04:45:00,55.097,55.13,55.08,55.08,179600000.0
2009-04-01 05:00:00,55.083,55.091,55.026,55.045,183800000.0
2009-04-01 05:15:00,55.043,55.053,54.98,55.001,197800000.0
2009-04-01 05:30:00,55.002,55.049,54.825,54.827,190400000.0
2009-04-01 05:45:00,54.833,54.987,54.81,54.962,201400000.0
2009-04-01 06:00:00,54.943,54.955,54.732,54.88,204600000.0
2009-04-01 06:15:00,54.863,54.866,54.741,54.76,191800000.0
2009-04-01 06:30:00,54.776,54.838,54.745,54.834,193000000.0
2009-04-01 06:45:00,54.831,54.892,54.747,54.8,203000000.0
2009-04-01 07:00:00,54.82,54.866,54.723,54.73,189200000.0
2009-04-01 07:15:00,54.719,54.845,54.574,54.756,206400000.0
2009-04-01 07:30:00,54.768,54.794,54.662,54.689,192200000.0
2009-04-01 07:45:00,54.694,54.733,54.622,54.718,191200000.0
2009-04-01 08:00:00,54.7,54.757,54.599,54.686,189200000.0
2009-04-01 08:15:00,54.683,54.761,54.662,54.727,198400000.0
2009-04-01 08:30:00,54.737,54.942,54.733,54.939,214400000.0
2009-04-01 08:45:00,54.936,54.967,54.901,54.917,206800000.0
2009-04-01 09:00:00,54.925,55.087,54.924,55.038,194000000.0
2009-04-01 09:15:00,55.033,55.033,54.903,54.906,191800000.0
2009-04-01 09:30:00,54.909,55.018,54.857,54.959,192800000.0
2009-04-01 09:45:00,54.977,55.005,54.753,54.827,212000000.0
2009-04-01 10:00:00,54.851,54.883,54.751,54.772,186000000.0
2009-04-01 10:15:00,54.776,55.119,54.772,55.115,179600000.0
2009-04-01 10:30:00,55.124,55.219,55.024,55.054,186600000.0
2009-04-01 10:45:00,55.066,55.114,54.944,55.04,197800000.0
2009-04-01 11:00:00,55.052,55.075,54.954,55.048,209600000.0
2009-04-01 11:15:00,55.039,55.068,54.996,55.058,194000000.0
2009-04-01 11:30:00,55.059,55.133,55.017,55.124,187600000.0
2009-04-01 11:45:00,55.131,55.301,55.128,55.29,202000000.0
2009-04-01 12:00:00,55.277,55.376,55.262,55.344,192000000.0
2009-04-01 12:15:00,55.344,55.385,55.261,55.385,204800000.0
2009-04-01 12:30:00,55.379,55.526,55.364,55.517,211200000.0
2009-04-01 12:45:00,55.517,55.807,55.505,55.742,195600000.0
2009-04-01 13:00:00,55.73,55.73,55.568,55.573,205800000.0
2009-04-01 13:15:00,55.592,55.607,55.478,55.57,205800000.0
2009-04-01 13:30:00,55.572,55.705,55.572,55.605,311400000.0
2009-04-01 13:45:00,55.627,55.631,55.426,55.45,278800000.0
2009-04-01 14:00:00,55.448,55.596,55.397,55.596,363400000.0
2009-04-01 14:15:00,55.545,55.642,55.422,55.55,331200000.0
2009-04-01 14:30:00,55.511,55.539,55.433,55.433,368600000.0
2009-04-01 14:45:00,55.427,55.427,55.279,55.297,260800000.0
2009-04-01 15:00:00,55.297,55.315,55.234,55.27,359800000.0
2009-04-01 15:15:00,55.282,55.284,54.97,55.055,452800000.0
2009-04-01 15:30:00,54.975,55.109,54.96,55.078,608600000.0
2009-04-01 15:45:00,55.073,55.184,55.005,55.147,385800000.0
2009-04-01 16:00:00,55.132,55.497,55.132,55.474,603200000.0
2009-04-01 16:15:00,55.461,55.606,55.453,55.575,440600000.0
2009-04-01 16:30:00,55.571,55.68,55.485,55.587,593800000.0
2009-04-01 16:45:00,55.587,55.595,55.502,55.533,571600000.0
2009-04-01 17:00:00,55.511,55.592,55.508,55.513,626600000.0
2009-04-01 17:15:00,55.511,55.518,55.406,55.478,395800000.0
2009-04-01 17:30:00,55.476,55.621,55.455,55.55,544200000.0
2009-04-01 17:45:00,55.545,55.699,55.529,55.698,611200000.0
2009-04-01 18:00:00,55.708,55.718,55.558,55.644,435400000.0
2009-04-01 18:15:00,55.643,55.643,55.47,55.499,532000000.0
2009-04-01 18:30:00,55.498,55.557,55.463,55.51,741200000.0
2009-04-01 18:45:00,55.486,55.486,55.228,55.252,342200000.0
2009-04-01 19:00:00,55.268,55.31,55.252,55.285,342600000.0
2009-04-01 19:15:00,55.272,55.364,55.272,55.364,283200000.0
2009-04-01 19:30:00,55.382,55.402,55.363,55.395,190400000.0
2009-04-01 19:45:00,55.407,55.475,55.374,55.431,208000000.0
2009-04-01 20:00:00,55.44,55.555,55.422,55.49,240400000.0
2009-04-01 20:15:00,55.497,55.571,55.417,55.501,245200000.0
2009-04-01 20:30:00,55.504,55.55,55.467,55.47,203600000.0
2009-04-01 20:45:00,55.464,55.883,55.431,55.883,225200000.0
2009-04-01 21:00:00,55.898,55.898,55.731,55.772,195600000.0
2009-04-01 21:15:00,55.767,55.904,55.763,55.9,242000000.0
2009-04-01 21:30:00,55.9,56.152,55.884,56.046,200400000.0
2009-04-01 21:45:00,56.053,56.102,56.014,56.066,213200000.0
2009-04-01 22:00:00,56.067,56.086,55.854,55.854,214400000.0
2009-04-01 22:15:00,55.853,55.903,55.809,55.833,190400000.0
2009-04-01 22:30:00,55.855,55.863,55.782,55.844,242000000.0
2009-04-01 22:45:00,55.844,55.886,55.841,55.885,188600000.0
2009-04-01 23:00:00,55.882,55.882,55.763,55.763,219200000.0
2009-04-01 23:15:00,55.781,55.892,55.76,55.866,185600000.0
2009-04-01 23:30:00,55.833,55.891,55.76,55.876,222400000.0
2009-04-01 23:45:00,55.861,55.868,55.754,55.853,173200000.0
2009-04-02 00:00:00,55.846,55.885,55.818,55.861,193800000.0
2009-04-02 00:15:00,55.853,55.886,55.825,55.861,238800000.0
2009-04-02 00:30:00,55.849,55.915,55.828,55.908,220800000.0
2009-04-02 00:45:00,55.905,55.92,55.865,55.872,198400000.0
2009-04-02 01:00:00,55.862,55.866,55.769,55.856,206400000.0
2009-04-02 01:15:00,55.873,55.911,55.799,55.799,220600000.0
2009-04-02 01:30:00,55.792,55.813,55.734,55.734,190400000.0
2009-04-02 01:45:00,55.72,55.764,55.659,55.764,214200000.0
2009-04-02 02:00:00,55.731,55.76,55.654,55.66,209400000.0
2009-04-02 02:15:00,55.658,55.668,55.453,55.483,182400000.0
2009-04-02 02:30:00,55.488,55.615,55.488,55.553,190800000.0
2009-04-02 02:45:00,55.569,55.782,55.503,55.715,178600000.0
2009-04-02 03:00:00,55.715,55.722,55.645,55.658,202000000.0
2009-04-02 03:15:00,55.67,55.95,55.653,55.95,190200000.0
2009-04-02 03:30:00,55.984,56.023,55.854,55.99,193600000.0
2009-04-02 03:45:00,55.985,56.011,55.954,56.011,186400000.0
2009-04-02 04:00:00,56.003,56.052,55.973,56.035,198800000.0
2009-04-02 04:15:00,56.052,56.173,56.022,56.154,199400000.0
2009-04-02 04:30:00,56.14,56.16,55.956,56.01,197800000.0
2009-04-02 04:45:00,56.007,56.097,55.995,56.023,174400000.0
2009-04-02 05:00:00,56.043,56.091,55.993,55.998,184400000.0
2009-04-02 05:15:00,56.015,56.027,55.942,55.942,198800000.0
2009-04-02 05:30:00,55.944,56.088,55.926,56.068,190400000.0
2009-04-02 05:45:00,56.055,56.07,55.991,56.011,200800000.0
2009-04-02 06:00:00,56.006,56.023,55.926,56.023,205200000.0
2009-04-02 06:15:00,56.015,56.122,56.015,56.098,193000000.0
2009-04-02 06:30:00,56.114,56.126,56.048,56.051,186000000.0
2009-04-02 06:45:00,56.042,56.11,56.042,56.074,203600000.0
2009-04-02 07:00:00,56.104,56.107,56.019,56.028,183400000.0
2009-04-02 07:15:00,56.033,56.111,56.022,56.104,207200000.0
2009-04-02 07:30:00,56.1,56.111,55.938,56.041,191800000.0
2009-04-02 07:45:00,56.039,56.111,56.031,56.074,192000000.0
2009-04-02 08:00:00,56.056,56.169,56.009,56.169,189200000.0
2009-04-02 08:15:00,56.204,56.226,56.12,56.155,197800000.0
2009-04-02 08:30:00,56.151,56.204,56.124,56.135,214200000.0
2009-04-02 08:45:00,56.121,56.169,56.087,56.132,207000000.0
2009-04-02 09:00:00,56.123,56.174,56.107,56.174,195200000.0
2009-04-02 09:15:00,56.17,56.301,56.11,56.301,192400000.0
2009-04-02 09:30:00,56.306,56.495,56.294,56.436,192000000.0
2009-04-02 09:45:00,56.414,56.414,56.254,56.369,210600000.0
2009-04-02 10:00:00,56.373,56.708,56.359,56.708,185000000.0
2009-04-02 10:15:00,56.715,56.88,56.697,56.824,179600000.0
2009-04-02 10:30:00,56.795,56.802,56.685,56.719,187000000.0
2009-04-02 10:45:00,56.717,56.718,56.574,56.674,198400000.0
2009-04-02 11:00:00,56.683,56.79,56.63,56.765,209600000.0
2009-04-02 11:15:00,56.772,56.959,56.772,56.893,194000000.0
2009-04-02 11:30:00,56.904,57.072,56.904,56.935,187200000.0
2009-04-02 11:45:00,56.934,57.017,56.906,56.991,202400000.0
2009-04-02 12:00:00,56.994,57.075,56.937,57.075,191800000.0
2009-04-02 12:15:00,57.072,57.232,56.98,57.232,205600000.0
2009-04-02 12:30:00,57.266,57.535,57.266,57.509,211600000.0
2009-04-02 12:45:00,57.494,57.627,57.471,57.548,196800000.0
2009-04-02 13:00:00,57.541,57.541,57.223,57.257,205800000.0
2009-04-02 13:15:00,57.255,57.255,57.09,57.19,199400000.0
2009-04-02 13:30:00,57.202,57.213,56.856,56.928,312200000.0
2009-04-02 13:45:00,56.935,57.188,56.919,57.136,283000000.0
2009-04-02 14:00:00,57.145,57.339,57.145,57.336,364600000.0
2009-04-02 14:15:00,57.353,57.517,57.28,57.292,323600000.0
2009-04-02 14:30:00,57.287,57.326,57.088,57.209,366800000.0
2009-04-02 14:45:00,57.253,57.303,57.175,57.212,260600000.0
2009-04-02 15:00:00,57.232,57.3,57.187,57.273,359200000.0
2009-04-02 15:15:00,57.25,57.306,57.207,57.299,452000000.0
2009-04-02 15:30:00,57.2,57.392,57.138,57.275,608200000.0
2009-04-02 15:45:00,57.278,57.367,57.251,57.297,385600000.0
2009-04-02 16:00:00,57.301,57.383,57.215,57.295,602200000.0
2009-04-02 16:15:00,57.29,57.362,57.276,57.344,440800000.0
2009-04-02 16:30:00,57.35,57.414,57.301,57.412,593600000.0
2009-04-02 16:45:00,57.417,57.549,57.38,57.536,572400000.0
2009-04-02 17:00:00,57.561,57.683,57.517,57.67,627600000.0
2009-04-02 17:15:00,57.695,57.907,57.695,57.907,394800000.0
2009-04-02 17:30:00,57.925,57.967,57.829,57.829,543800000.0
2009-04-02 17:45:00,57.817,57.86,57.758,57.83,611800000.0
2009-04-02 18:00:00,57.839,57.911,57.787,57.876,433800000.0
2009-04-02 18:15:00,57.885,57.996,57.841,57.952,531000000.0
2009-04-02 18:30:00,57.947,57.971,57.862,57.921,742200000.0
2009-04-02 18:45:00,57.919,57.919,57.754,57.817,341800000.0
2009-04-02 19:00:00,57.814,57.827,57.702,57.708,341600000.0
2009-04-02 19:15:00,57.701,57.71,57.615,57.639,283600000.0
2009-04-02 19:30:00,57.616,57.684,57.604,57.616,189800000.0
2009-04-02 19:45:00,57.632,57.69,57.629,57.643,208400000.0
2009-04-02 20:00:00,57.639,57.682,57.381,57.435,240800000.0
2009-04-02 20:15:00,57.422,57.514,57.367,57.457,245800000.0
2009-04-02 20:30:00,57.458,57.558,57.445,57.537,203200000.0
2009-04-02 20:45:00,57.541,57.586,57.509,57.567,234000000.0
2009-04-02 21:00:00,57.571,57.629,57.444,57.575,194600000.0
2009-04-02 21:15:00,57.58,57.601,57.49,57.586,237200000.0
2009-04-02 21:30:00,57.591,57.697,57.509,57.565,184000000.0
2009-04-02 21:45:00,57.554,57.561,57.463,57.484,213000000.0
2009-04-02 22:00:00,57.486,57.497,57.426,57.455,212600000.0
2009-04-02 22:15:00,57.461,57.586,57.435,57.455,201600000.0
2009-04-02 22:30:00,57.45,57.498,57.395,57.408,240400000.0
2009-04-02 22:45:00,57.401,57.511,57.365,57.422,190400000.0
2009-04-02 23:00:00,57.415,57.504,57.398,57.488,226400000.0
2009-04-02 23:15:00,57.507,57.559,57.492,57.547,186600000.0
2009-04-02 23:30:00,57.556,57.562,57.491,57.541,221800000.0
2009-04-02 23:45:00,57.537,57.711,57.508,57.702,177000000.0
2009-04-03 00:00:00,57.7,57.745,57.586,57.597,193600000.0
2009-04-03 00:15:00,57.589,57.685,57.559,57.676,262400000.0
2009-04-03 00:30:00,57.658,57.959,57.658,57.939,217600000.0
2009-04-03 00:45:00,57.926,58.051,57.922,58.051,197200000.0
2009-04-03 01:00:00,58.068,58.153,58.04,58.13,197200000.0
2009-04-03 01:15:00,58.115,58.297,58.09,58.297,220800000.0
2009-04-03 01:30:00,58.368,58.404,58.313,58.381,200000000.0
2009-04-03 01:45:00,58.414,58.702,58.41,58.586,214800000.0
2009-04-03 02:00:00,58.597,58.76,58.597,58.754,208400000.0
2009-04-03 02:15:00,58.764,58.979,58.764,58.862,179200000.0
2009-04-03 02:30:00,58.87,58.97,58.834,58.916,190200000.0
2009-04-03 02:45:00,58.896,58.896,58.657,58.793,179200000.0
2009-04-03 03:00:00,58.789,58.789,58.454,58.512,201600000.0
2009-04-03 03:15:00,58.497,58.55,58.359,58.373,191200000.0
2009-04-03 03:30:00,58.381,58.568,58.381,58.568,194000000.0
2009-04-03 03:45:00,58.537,58.549,58.059,58.203,187200000.0
2009-04-03 04:00:00,58.202,58.291,58.175,58.175,198400000.0
2009-04-03 04:15:00,58.174,58.174,57.923,58.067,200000000.0
2009-04-03 04:30:00,58.033,58.048,57.949,57.997,199200000.0
2009-04-03 04:45:00,58.004,58.248,57.998,58.243,176800000.0
2009-04-03 05:00:00,58.268,58.283,58.108,58.16,184000000.0
2009-04-03 05:15:00,58.168,58.198,58.135,58.159,197000000.0
2009-04-03 05:30:00,58.171,58.243,58.13,58.191,190400000.0
2009-04-03 05:45:00,58.2,58.315,58.188,58.311,201000000.0
2009-04-03 06:00:00,58.306,58.416,58.286,58.368,204200000.0
2009-04-03 06:15:00,58.351,58.354,58.273,58.315,192800000.0
2009-04-03 06:30:00,58.303,58.311,58.257,58.257,186600000.0
2009-04-03 06:45:00,58.247,58.264,58.095,58.108,203600000.0
2009-04-03 07:00:00,58.107,58.107,58.007,58.041,184000000.0
2009-04-03 07:15:00,58.054,58.101,58.029,58.035,206400000.0
2009-04-03 07:30:00,58.037,58.056,57.892,57.991,192000000.0
2009-04-03 07:45:00,58.0,58.046,57.957,58.041,192000000.0
2009-04-03 08:00:00,58.023,58.118,57.987,58.114,194000000.0
2009-04-03 08:15:00,58.113,58.137,57.88,57.91,197600000.0
2009-04-03 08:30:00,57.892,57.892,57.75,57.785,214400000.0
2009-04-03 08:45:00,57.764,57.903,57.759,57.897,206200000.0
2009-04-03 09:00:00,57.897,57.997,57.866,57.996,195200000.0
2009-04-03 09:15:00,58.005,58.125,57.984,58.067,191800000.0
2009-04-03 09:30:00,58.057,58.134,57.999,58.08,192000000.0
2009-04-03 09:45:00,58.095,58.146,58.029,58.146,211600000.0
2009-04-03 10:00:00,58.161,58.518,58.161,58.501,185600000.0
2009-04-03 10:15:00,58.546,58.717,58.533,58.711,178000000.0
2009-04-03 10:30:00,58.689,58.884,58.66,58.828,187200000.0
2009-04-03 10:45:00,58.814,58.814,58.587,58.666,197800000.0
2009-04-03 11:00:00,58.673,58.742,58.575,58.611,209800000.0
2009-04-03 11:15:00,58.613,58.661,58.536,58.56,198400000.0
2009-04-03 11:30:00,58.557,58.577,58.364,58.404,191400000.0
2009-04-03 11:45:00,58.407,58.472,58.312,58.457,201000000.0
2009-04-03 12:00:00,58.43,58.48,58.196,58.199,191800000.0
2009-04-03 12:15:00,58.195,58.248,58.088,58.248,205200000.0
2009-04-03 12:30:00,58.254,58.292,58.169,58.273,211200000.0
2009-04-03 12:45:00,58.271,58.273,58.194,58.194,196600000.0
2009-04-03 13:00:00,58.179,58.179,58.023,58.034,206600000.0
2009-04-03 13:15:00,58.068,58.159,58.033,58.132,204000000.0
2009-04-03 13:30:00,58.113,58.239,58.112,58.234,312000000.0
2009-04-03 13:45:00,58.251,58.355,58.251,58.336,278800000.0
2009-04-03 14:00:00,58.326,58.329,58.23,58.312,364000000.0
2009-04-03 14:15:00,58.338,58.43,58.222,58.377,323800000.0
2009-04-03 14:30:00,58.471,58.924,58.266,58.266,367400000.0
2009-04-03 14:45:00,58.233,58.391,58.084,58.346,260600000.0
2009-04-03 15:00:00,58.336,58.336,58.23,58.259,361200000.0
2009-04-03 15:15:00,58.264,58.288,58.123,58.227,453000000.0
2009-04-03 15:30:00,58.145,58.408,58.103,58.404,608800000.0
2009-04-03 15:45:00,58.431,58.483,58.074,58.325,384400000.0
2009-04-03 16:00:00,58.262,58.266,58.128,58.168,601400000.0
2009-04-03 16:15:00,58.158,58.225,58.008,58.069,442000000.0
2009-04-03 16:30:00,58.055,58.077,57.696,57.696,594200000.0
2009-04-03 16:45:00,57.669,57.768,57.514,57.647,572200000.0
2009-04-03 17:00:00,57.603,57.826,57.603,57.72,629400000.0
2009-04-03 17:15:00,57.718,57.867,57.673,57.816,394600000.0
2009-04-03 17:30:00,57.826,58.011,57.826,58.011,542800000.0
2009-04-03 17:45:00,58.011,58.017,57.827,57.916,613400000.0
2009-04-03 18:00:00,57.924,58.093,57.924,58.092,436200000.0
2009-04-03 18:15:00,58.106,58.128,58.017,58.108,531200000.0
2009-04-03 18:30:00,58.107,58.211,58.066,58.083,741600000.0
2009-04-03 18:45:00,58.104,58.105,57.951,57.979,344400000.0
2009-04-03 19:00:00,57.994,58.065,57.994,58.038,342800000.0
2009-04-03 19:15:00,58.033,58.169,58.024,58.117,282400000.0
2009-04-03 19:30:00,58.137,58.144,58.106,58.127,190800000.0
2009-04-03 19:45:00,58.138,58.28,58.121,58.278,208400000.0
2009-04-03 20:00:00,58.298,58.42,58.298,58.42,238200000.0
2009-04-03 20:15:00,58.425,58.687,58.425,58.666,250600000.0
2009-04-03 20:30:00,58.655,58.783,58.637,58.637,203200000.0
2009-04-03 20:45:00,58.63,58.821,58.536,58.819,225200000.0
2009-04-03 21:00:00,58.806,58.811,58.552,58.557,196000000.0
2009-04-03 21:15:00,58.559,58.625,58.52,58.544,239200000.0
2009-04-03 21:30:00,58.535,58.65,58.392,58.638,188800000.0
2009-04-03 21:45:00,58.642,58.797,58.572,58.797,213200000.0
2009-04-03 22:00:00,58.824,58.838,58.687,58.735,214200000.0
2009-04-03 22:15:00,58.743,58.784,58.723,58.756,201600000.0
2009-04-03 22:30:00,58.758,58.807,58.739,58.78,240800000.0
2009-04-03 22:45:00,58.777,58.777,58.59,58.641,190400000.0
2009-04-05 23:00:00,58.679,58.829,58.547,58.816,218600000.0
2009-04-05 23:15:00,58.828,58.942,58.81,58.924,175200000.0
2009-04-05 23:30:00,58.942,58.963,58.857,58.858,222400000.0
2009-04-05 23:45:00,58.838,58.954,58.827,58.95,166600000.0
2009-04-06 00:00:00,58.943,59.079,58.916,59.079,193400000.0
2009-04-06 00:15:00,59.082,59.419,59.081,59.401,238400000.0
2009-04-06 00:30:00,59.382,59.581,59.376,59.574,217400000.0
2009-04-06 00:45:00,59.552,59.561,59.459,59.462,198200000.0
2009-04-06 01:00:00,59.464,59.516,59.348,59.511,206200000.0
2009-04-06 01:15:00,59.516,59.564,59.427,59.427,221600000.0
2009-04-06 01:30:00,59.414,59.472,59.386,59.43,200000000.0
2009-04-06 01:45:00,59.428,59.547,59.402,59.525,214200000.0
2009-04-06 02:00:00,59.51,59.714,59.509,59.677,214400000.0
2009-04-06 02:15:00,59.681,59.709,59.638,59.674,200000000.0
2009-04-06 02:30:00,59.662,59.706,59.589,59.706,221200000.0
2009-04-06 02:45:00,59.696,59.796,59.642,59.796,197200000.0
2009-04-06 03:00:00,59.792,59.974,59.792,59.968,198400000.0
2009-04-06 03:15:00,59.969,60.067,59.857,60.055,218000000.0
2009-04-06 03:30:00,60.051,60.243,59.968,59.978,239200000.0
2009-04-06 03:45:00,59.99,60.001,59.768,59.768,194000000.0
2009-04-06 04:00:00,59.767,59.887,59.659,59.837,172800000.0
2009-04-06 04:15:00,59.844,59.924,59.797,59.835,222600000.0
2009-04-06 04:30:00,59.836,59.848,59.788,59.846,185400000.0
2009-04-06 04:45:00,59.852,59.857,59.771,59.803,219000000.0
2009-04-06 05:00:00,59.8,59.935,59.8,59.898,190400000.0
2009-04-06 05:15:00,59.892,59.938,59.825,59.928,241600000.0
2009-04-06 05:30:00,59.936,59.98,59.843,59.894,201000000.0
2009-04-06 05:45:00,59.886,59.932,59.875,59.932,213800000.0
2009-04-06 06:00:00,59.931,59.939,59.838,59.847,212600000.0
2009-04-06 06:15:00,59.84,59.925,59.766,59.925,184000000.0
2009-04-06 06:30:00,59.936,59.976,59.89,59.908,233800000.0
2009-04-06 06:45:00,59.903,59.907,59.784,59.861,195600000.0
2009-04-06 07:00:00,59.863,59.871,59.683,59.729,224600000.0
2009-04-06 07:15:00,59.737,59.816,59.725,59.816,203200000.0
2009-04-06 07:30:00,59.819,59.825,59.736,59.788,246800000.0
2009-04-06 07:45:00,59.794,59.794,59.724,59.75,238600000.0
2009-04-06 08:00:00,59.738,59.768,59.667,59.761,208000000.0
2009-04-06 08:15:00,59.76,59.831,59.685,59.698,190800000.0
2009-04-06 08:30:00,59.722,59.902,59.719,59.892,283800000.0
2009-04-06 08:45:00,59.93,59.968,59.824,59.851,342400000.0
2009-04-06 09:00:00,59.858,59.907,59.783,59.8,341800000.0
2009-04-06 09:15:00,59.797,59.852,59.752,59.84,739200000.0
2009-04-06 09:30:00,59.865,59.937,59.849,59.87,530200000.0
2009-04-06 09:45:00,59.866,59.899,59.836,59.873,434600000.0
2009-04-06 10:00:00,59.868,60.049,59.843,59.856,612800000.0
2009-04-06 10:15:00,59.851,60.053,59.841,60.053,544200000.0
2009-04-06 10:30:00,60.063,60.218,59.998,60.162,394600000.0
2009-04-06 10:45:00,60.138,60.277,60.062,60.275,626400000.0
2009-04-06 11:00:00,60.276,60.276,60.119,60.167,572000000.0
2009-04-06 11:15:00,60.156,60.186,60.121,60.172,593200000.0
2009-04-06 11:30:00,60.18,60.303,60.176,60.196,442400000.0
2009-04-06 11:45:00,60.182,60.226,60.072,60.105,602400000.0
2009-04-06 12:00:00,60.106,60.147,60.066,60.094,384800000.0
2009-04-06 12:15:00,60.093,60.216,60.075,60.089,609000000.0
2009-04-06 12:30:00,60.16,60.183,60.023,60.059,453600000.0
2009-04-06 12:45:00,60.07,60.078,59.987,60.04,359600000.0
2009-04-06 13:00:00,60.036,60.042,59.927,59.955,260200000.0
2009-04-06 13:15:00,59.946,59.952,59.823,59.824,367400000.0
2009-04-06 13:30:00,59.825,59.827,59.611,59.618,323800000.0
2009-04-06 13:45:00,59.606,59.606,59.398,59.414,364000000.0
2009-04-06 14:00:00,59.423,59.479,59.288,59.298,279200000.0
2009-04-06 14:15:00,59.294,59.371,59.14,59.158,312200000.0
2009-04-06 14:30:00,59.107,59.228,58.874,59.197,199400000.0
2009-04-06 14:45:00,59.181,59.385,59.181,59.342,206800000.0
2009-04-06 15:00:00,59.325,59.343,58.907,59.032,196200000.0
2009-04-06 15:15:00,59.017,59.158,58.981,59.081,211600000.0
2009-04-06 15:30:00,59.091,59.123,58.837,58.837,204200000.0
2009-04-06 15:45:00,58.821,58.967,58.801,58.967,190800000.0
2009-04-06 16:00:00,58.971,59.269,58.963,59.251,201000000.0
2009-04-06 16:15:00,59.234,59.295,59.133,59.133,187200000.0
2009-04-06 16:30:00,59.121,59.196,59.032,59.195,193000000.0
2009-04-06 16:45:00,59.175,59.344,59.147,59.228,209600000.0
2009-04-06 17:00:00,59.212,59.233,59.051,59.065,198800000.0
2009-04-06 17:15:00,59.071,59.27,59.049,59.231,186600000.0
2009-04-06 17:30:00,59.25,59.333,59.188,59.192,179200000.0
2009-04-06 17:45:00,59.185,59.237,59.033,59.055,186000000.0
2009-04-06 18:00:00,59.054,59.196,58.972,59.196,210600000.0
2009-04-06 18:15:00,59.185,59.213,59.077,59.132,192000000.0
2009-04-06 18:30:00,59.13,59.13,59.055,59.109,191400000.0
2009-04-06 18:45:00,59.107,59.148,59.034,59.135,195400000.0
2009-04-06 19:00:00,59.143,59.154,59.082,59.135,205800000.0
2009-04-06 19:15:00,59.167,59.234,59.122,59.193,214200000.0
2009-04-06 19:30:00,59.201,59.201,58.985,59.013,198400000.0
2009-04-06 19:45:00,59.014,59.14,58.999,59.129,188800000.0
2009-04-06 20:00:00,59.117,59.437,59.108,59.338,192400000.0
2009-04-06 20:15:00,59.343,59.343,59.26,59.293,191400000.0
2009-04-06 20:30:00,59.298,59.315,59.178,59.216,206400000.0
2009-04-06 20:45:00,59.218,59.281,59.161,59.233,183200000.0
2009-04-06 21:00:00,59.212,59.25,59.194,59.209,203600000.0
2009-04-06 21:15:00,59.203,59.366,59.199,59.239,186600000.0
2009-04-06 21:30:00,59.255,59.322,59.251,59.291,194400000.0
2009-04-06 21:45:00,59.306,59.412,59.274,59.331,205600000.0
2009-04-06 22:00:00,59.353,59.428,59.324,59.368,201000000.0
2009-04-06 22:15:00,59.387,59.411,59.357,59.402,190800000.0
2009-04-06 22:30:00,59.379,59.443,59.376,59.438,198400000.0
2009-04-06 22:45:00,59.44,59.44,59.357,59.37,184400000.0
2009-04-06 23:00:00,59.346,59.382,59.265,59.298,171200000.0
2009-04-06 23:15:00,59.269,59.3,59.126,59.213,198800000.0
2009-04-06 23:30:00,59.222,59.277,59.186,59.209,200400000.0
2009-04-06 23:45:00,59.204,59.347,59.204,59.266,198800000.0
2009-04-07 00:00:00,59.249,59.271,58.831,58.879,187600000.0
2009-04-07 00:15:00,58.894,59.028,58.823,58.823,193600000.0
2009-04-07 00:30:00,58.818,58.893,58.798,58.879,189200000.0
2009-04-07 00:45:00,58.878,58.888,58.772,58.888,202000000.0
2009-04-07 01:00:00,58.89,58.939,58.795,58.805,178200000.0
2009-04-07 01:15:00,58.788,58.788,58.339,58.371,190400000.0
2009-04-07 01:30:00,58.38,58.453,58.227,58.419,179200000.0
2009-04-07 01:45:00,58.415,58.429,58.221,58.221,210000000.0
2009-04-07 02:00:00,58.192,58.333,58.106,58.333,214400000.0
2009-04-07 02:15:00,58.357,58.57,58.345,58.497,198800000.0
2009-04-07 02:30:00,58.509,58.512,58.326,58.353,221200000.0
2009-04-07 02:45:00,58.345,58.484,58.314,58.358,196800000.0
2009-04-07 03:00:00,58.353,58.392,58.297,58.346,197800000.0
2009-04-07 03:15:00,58.369,58.58,58.353,58.508,218000000.0
2009-04-07 03:30:00,58.505,58.726,58.504,58.726,233600000.0
2009-04-07 03:45:00,58.769,58.813,58.664,58.769,192400000.0
2009-04-07 04:00:00,58.772,58.777,58.586,58.658,181800000.0
2009-04-07 04:15:00,58.657,58.657,58.409,58.458,222400000.0
2009-04-07 04:30:00,58.473,58.608,58.473,58.593,173600000.0
2009-04-07 04:45:00,58.595,58.61,58.542,58.566,219000000.0
2009-04-07 05:00:00,58.548,58.548,58.442,58.466,162000000.0
2009-04-07 05:15:00,58.458,58.473,58.388,58.388,246600000.0
2009-04-07 05:30:00,58.381,58.519,58.376,58.504,201000000.0
2009-04-07 05:45:00,58.501,58.514,58.442,58.445,214200000.0
2009-04-07 06:00:00,58.429,58.528,58.42,58.472,221200000.0
2009-04-07 06:15:00,58.477,58.483,58.368,58.385,173800000.0
2009-04-07 06:30:00,58.266,58.643,58.216,58.637,233400000.0
2009-04-07 06:45:00,58.614,58.627,58.499,58.613,195200000.0
2009-04-07 07:00:00,58.602,58.602,58.495,58.509,223800000.0
2009-04-07 07:15:00,58.505,58.512,58.253,58.253,199800000.0
2009-04-07 07:30:00,58.289,58.348,58.209,58.313,245200000.0
2009-04-07 07:45:00,58.334,58.481,58.277,58.456,240000000.0
2009-04-07 08:00:00,58.45,58.537,58.439,58.529,208800000.0
2009-04-07 08:15:00,58.53,58.55,58.465,58.525,190800000.0
2009-04-07 08:30:00,58.523,58.735,58.515,58.691,279200000.0
2009-04-07 08:45:00,58.688,58.701,58.57,58.632,342200000.0
2009-04-07 09:00:00,58.625,58.785,58.57,58.57,343600000.0
2009-04-07 09:15:00,58.568,58.579,58.427,58.526,748400000.0
2009-04-07 09:30:00,58.542,58.569,58.449,58.483,530400000.0
2009-04-07 09:45:00,58.474,58.482,58.322,58.43,435200000.0
2009-04-07 10:00:00,58.437,58.44,58.367,58.419,613400000.0
2009-04-07 10:15:00,58.431,58.454,58.359,58.401,544800000.0
2009-04-07 10:30:00,58.404,58.404,58.094,58.111,395600000.0
2009-04-07 10:45:00,58.093,58.093,57.83,57.87,626600000.0
2009-04-07 11:00:00,57.869,57.953,57.653,57.738,572600000.0
2009-04-07 11:15:00,57.702,57.776,57.628,57.707,592800000.0
2009-04-07 11:30:00,57.711,57.847,57.711,57.775,442400000.0
2009-04-07 11:45:00,57.796,57.873,57.775,57.776,601000000.0
2009-04-07 12:00:00,57.784,57.84,57.53,57.598,385000000.0
2009-04-07 12:15:00,57.585,57.717,57.402,57.597,609200000.0
2009-04-07 12:30:00,57.653,57.775,57.542,57.698,452600000.0
2009-04-07 12:45:00,57.703,57.772,57.513,57.582,360200000.0
2009-04-07 13:00:00,57.58,57.596,57.538,57.58,261200000.0
2009-04-07 13:15:00,57.594,57.655,57.584,57.589,368000000.0
2009-04-07 13:30:00,57.599,57.83,57.59,57.809,323000000.0
2009-04-07 13:45:00,57.802,57.809,57.67,57.734,364200000.0
2009-04-07 14:00:00,57.723,57.743,57.692,57.705,278800000.0
2009-04-07 14:15:00,57.724,57.794,57.715,57.763,311400000.0
2009-04-07 14:30:00,57.737,57.891,57.625,57.869,200000000.0
2009-04-07 14:45:00,57.867,58.075,57.867,58.057,207200000.0
2009-04-07 15:00:00,58.035,58.042,57.958,57.998,203600000.0
2009-04-07 15:15:00,57.997,58.116,57.979,58.045,211600000.0
2009-04-07 15:30:00,58.042,58.056,57.762,57.763,204800000.0
2009-04-07 15:45:00,57.733,57.78,57.64,57.64,191800000.0
2009-04-07 16:00:00,57.646,57.812,57.606,57.812,202400000.0
2009-04-07 16:15:00,57.816,57.939,57.802,57.927,184000000.0
2009-04-07 16:30:00,57.954,58.057,57.939,57.985,194400000.0
2009-04-07 16:45:00,57.998,58.054,57.929,58.025,211400000.0
2009-04-07 17:00:00,58.048,58.122,57.964,58.088,198800000.0
2009-04-07 17:15:00,58.084,58.096,57.916,57.987,186600000.0
2009-04-07 17:30:00,58.027,58.37,58.027,58.281,179200000.0
2009-04-07 17:45:00,58.292,58.423,58.27,58.34,185600000.0
2009-04-07 18:00:00,58.331,58.371,58.244,58.351,211200000.0
2009-04-07 18:15:00,58.346,58.35,58.235,58.244,192000000.0
2009-04-07 18:30:00,58.218,58.226,57.945,57.945,192000000.0
2009-04-07 18:45:00,57.954,58.101,57.946,58.037,195600000.0
2009-04-07 19:00:00,58.02,58.02,57.754,57.754,206800000.0
2009-04-07 19:15:00,57.754,57.759,57.674,57.718,214400000.0
2009-04-07 19:30:00,57.719,57.785,57.618,57.785,199200000.0
2009-04-07 19:45:00,57.807,57.875,57.769,57.836,188800000.0
2009-04-07 20:00:00,57.827,57.841,57.744,57.825,189200000.0
2009-04-07 20:15:00,57.838,57.898,57.82,57.843,187200000.0
2009-04-07 20:30:00,57.855,57.861,57.688,57.733,206400000.0
2009-04-07 20:45:00,57.731,57.759,57.631,57.725,184000000.0
2009-04-07 21:00:00,57.73,57.857,57.656,57.83,204000000.0
2009-04-07 21:15:00,57.81,57.854,57.754,57.754,187000000.0
2009-04-07 21:30:00,57.743,57.776,57.696,57.754,193000000.0
2009-04-07 21:45:00,57.764,57.792,57.594,57.646,208400000.0
2009-04-07 22:00:00,57.64,57.643,57.512,57.53,197800000.0
2009-04-07 22:15:00,57.536,57.619,57.533,57.605,189800000.0
2009-04-07 22:30:00,57.606,57.71,57.604,57.692,198400000.0
2009-04-07 22:45:00,57.687,57.853,57.679,57.772,177600000.0
2009-04-07 23:00:00,57.758,57.806,57.675,57.752,196800000.0
2009-04-07 23:15:00,57.749,57.798,57.706,57.763,198200000.0
2009-04-07 23:30:00,57.79,57.792,57.621,57.722,200000000.0
2009-04-07 23:45:00,57.7,57.852,57.699,57.779,198800000.0
2009-04-08 00:00:00,57.763,57.863,57.751,57.788,187000000.0
2009-04-08 00:15:00,57.793,58.019,57.782,58.01,193600000.0
2009-04-08 00:30:00,58.006,58.023,57.911,57.948,190400000.0
2009-04-08 00:45:00,57.937,58.047,57.932,58.044,198800000.0
2009-04-08 01:00:00,58.05,58.06,57.935,57.984,179200000.0
2009-04-08 01:15:00,57.966,57.986,57.847,57.853,190400000.0
2009-04-08 01:30:00,57.863,57.97,57.812,57.962,179200000.0
2009-04-08 01:45:00,57.959,57.995,57.886,57.915,206800000.0
2009-04-08 02:00:00,57.917,57.924,57.797,57.88,214200000.0
2009-04-08 02:15:00,57.881,57.892,57.544,57.566,201800000.0
2009-04-08 02:30:00,57.588,57.661,57.482,57.653,220800000.0
2009-04-08 02:45:00,57.665,57.877,57.556,57.573,196800000.0
2009-04-08 03:00:00,57.577,57.663,57.519,57.578,198200000.0
2009-04-08 03:15:00,57.596,57.731,57.587,57.671,217600000.0
2009-04-08 03:30:00,57.667,57.667,57.589,57.63,232400000.0
2009-04-08 03:45:00,57.632,57.673,57.564,57.653,193600000.0
2009-04-08 04:00:00,57.667,57.696,57.373,57.402,177600000.0
2009-04-08 04:15:00,57.408,57.497,57.357,57.427,222400000.0
2009-04-08 04:30:00,57.427,57.431,57.317,57.353,185200000.0
2009-04-08 04:45:00,57.314,57.314,57.157,57.174,219600000.0
2009-04-08 05:00:00,57.192,57.391,57.192,57.37,178000000.0
2009-04-08 05:15:00,57.372,57.372,57.204,57.204,242000000.0
2009-04-08 05:30:00,57.207,57.225,57.155,57.201,202400000.0
2009-04-08 05:45:00,57.205,57.27,57.191,57.224,214200000.0
2009-04-08 06:00:00,57.221,57.318,57.221,57.307,212200000.0
2009-04-08 06:15:00,57.302,57.448,57.242,57.41,174600000.0
2009-04-08 06:30:00,57.413,57.425,57.248,57.25,234000000.0
2009-04-08 06:45:00,57.258,57.382,57.253,57.317,194600000.0
2009-04-08 07:00:00,57.299,57.369,57.242,57.369,223400000.0
2009-04-08 07:15:00,57.355,57.357,57.207,57.223,200800000.0
2009-04-08 07:30:00,57.216,57.242,57.093,57.197,249400000.0
2009-04-08 07:45:00,57.196,57.216,57.029,57.062,244800000.0
2009-04-08 08:00:00,57.038,57.142,57.022,57.096,214200000.0
2009-04-08 08:15:00,57.087,57.093,56.897,56.897,190200000.0
2009-04-08 08:30:00,56.858,56.899,56.781,56.822,278600000.0
2009-04-08 08:45:00,56.811,56.882,56.626,56.797,349800000.0
2009-04-08 09:00:00,56.806,56.994,56.806,56.885,342800000.0
2009-04-08 09:15:00,56.868,57.173,56.868,57.172,738800000.0
2009-04-08 09:30:00,57.164,57.177,57.04,57.043,531600000.0
2009-04-08 09:45:00,57.036,57.064,56.953,56.957,434800000.0
2009-04-08 10:00:00,56.937,57.069,56.893,57.063,612600000.0
2009-04-08 10:15:00,57.045,57.045,56.939,56.949,543800000.0
2009-04-08 10:30:00,56.95,57.031,56.924,57.0,394000000.0
2009-04-08 10:45:00,56.997,57.214,56.994,57.204,628200000.0
2009-04-08 11:00:00,57.204,57.382,57.145,57.178,573400000.0
2009-04-08 11:15:00,57.204,57.39,57.198,57.335,593000000.0
2009-04-08 11:30:00,57.331,57.437,57.326,57.358,441400000.0
2009-04-08 11:45:00,57.358,57.374,57.233,57.233,600800000.0
2009-04-08 12:00:00,57.219,57.273,57.153,57.248,385800000.0
2009-04-08 12:15:00,57.242,57.429,57.238,57.325,609200000.0
2009-04-08 12:30:00,57.422,57.535,57.341,57.523,452000000.0
2009-04-08 12:45:00,57.523,57.535,57.46,57.523,359600000.0
2009-04-08 13:00:00,57.505,57.627,57.501,57.619,260800000.0
2009-04-08 13:15:00,57.614,57.622,57.536,57.602,369600000.0
2009-04-08 13:30:00,57.593,57.597,57.418,57.475,323200000.0
2009-04-08 13:45:00,57.461,57.461,57.28,57.28,364800000.0
2009-04-08 14:00:00,57.272,57.622,57.268,57.616,277800000.0
2009-04-08 14:15:00,57.629,57.861,57.617,57.829,312000000.0
2009-04-08 14:30:00,57.831,57.896,57.725,57.882,199400000.0
2009-04-08 14:45:00,57.808,58.064,57.808,58.006,206200000.0
2009-04-08 15:00:00,57.999,58.023,57.842,57.916,196600000.0
2009-04-08 15:15:00,57.921,57.983,57.856,57.97,210600000.0
2009-04-08 15:30:00,57.973,58.068,57.85,57.958,204200000.0
2009-04-08 15:45:00,57.972,57.989,57.865,57.912,192000000.0
2009-04-08 16:00:00,57.892,57.906,57.7,57.795,202400000.0
2009-04-08 16:15:00,57.817,57.86,57.523,57.616,182200000.0
2009-04-08 16:30:00,57.614,57.767,57.609,57.742,194000000.0
2009-04-08 16:45:00,57.761,57.797,57.64,57.708,209600000.0
2009-04-08 17:00:00,57.66,57.76,57.648,57.657,198400000.0
2009-04-08 17:15:00,57.673,57.789,57.595,57.732,187400000.0
2009-04-08 17:30:00,57.74,57.853,57.716,57.813,178600000.0
2009-04-08 17:45:00,57.822,57.858,57.75,57.757,185400000.0
2009-04-08 18:00:00,57.772,57.775,57.649,57.726,210600000.0
2009-04-08 18:15:00,57.705,57.724,57.651,57.69,192000000.0
2009-04-08 18:30:00,57.702,57.839,57.692,57.838,192000000.0
2009-04-08 18:45:00,57.853,57.853,57.742,57.772,194600000.0
2009-04-08 19:00:00,57.767,57.778,57.613,57.613,207200000.0
2009-04-08 19:15:00,57.633,57.673,57.582,57.665,213800000.0
2009-04-08 19:30:00,57.671,57.69,57.607,57.663,198800000.0
2009-04-08 19:45:00,57.66,57.66,57.578,57.612,188800000.0
2009-04-08 20:00:00,57.599,57.599,57.382,57.539,192000000.0
2009-04-08 20:15:00,57.532,57.532,57.296,57.46,187200000.0
2009-04-08 20:30:00,57.47,57.574,57.47,57.517,206400000.0
2009-04-08 20:45:00,57.528,57.596,57.417,57.513,184000000.0
2009-04-08 21:00:00,57.514,57.517,57.284,57.307,203200000.0
2009-04-08 21:15:00,57.32,57.422,57.312,57.422,187600000.0
2009-04-08 21:30:00,57.407,57.542,57.398,57.495,194000000.0
2009-04-08 21:45:00,57.513,57.522,57.38,57.522,205800000.0
2009-04-08 22:00:00,57.517,57.615,57.517,57.598,195400000.0
2009-04-08 22:15:00,57.601,57.753,57.597,57.743,190400000.0
2009-04-08 22:30:00,57.741,57.796,57.677,57.783,197800000.0
2009-04-08 22:45:00,57.782,57.807,57.737,57.788,181800000.0
2009-04-08 23:00:00,57.783,57.867,57.782,57.818,188800000.0
2009-04-08 23:15:00,57.815,57.815,57.6,57.684,198400000.0
2009-04-08 23:30:00,57.693,57.693,57.621,57.659,200000000.0
2009-04-08 23:45:00,57.641,57.707,57.641,57.674,199200000.0
2009-04-09 00:00:00,57.663,57.717,57.663,57.673,187600000.0
2009-04-09 00:15:00,57.675,57.68,57.56,57.668,193600000.0
2009-04-09 00:30:00,57.675,57.719,57.619,57.619,189800000.0
2009-04-09 00:45:00,57.6,57.642,57.5,57.572,200200000.0
2009-04-09 01:00:00,57.581,57.645,57.506,57.589,179600000.0
2009-04-09 01:15:00,57.58,57.606,57.552,57.597,187200000.0
2009-04-09 01:30:00,57.608,57.645,57.531,57.599,178600000.0
2009-04-09 01:45:00,57.602,57.694,57.578,57.694,206800000.0
2009-04-09 02:00:00,57.711,57.839,57.664,57.839,215200000.0
2009-04-09 02:15:00,57.832,57.878,57.826,57.851,200200000.0
2009-04-09 02:30:00,57.842,57.916,57.768,57.869,221200000.0
2009-04-09 02:45:00,57.863,57.872,57.693,57.817,196800000.0
2009-04-09 03:00:00,57.806,57.846,57.787,57.799,198400000.0
2009-04-09 03:15:00,57.801,57.842,57.702,57.777,217000000.0
2009-04-09 03:30:00,57.703,57.78,57.569,57.742,232000000.0
2009-04-09 03:45:00,57.745,57.772,57.599,57.623,185000000.0
2009-04-09 04:00:00,57.638,57.686,57.556,57.609,173200000.0
2009-04-09 04:15:00,57.617,57.671,57.606,57.646,222200000.0
2009-04-09 04:30:00,57.641,57.693,57.62,57.663,179600000.0
2009-04-09 04:45:00,57.649,57.732,57.64,57.657,219000000.0
2009-04-09 05:00:00,57.645,57.726,57.631,57.665,168000000.0
2009-04-09 05:15:00,57.685,57.76,57.668,57.76,241600000.0
2009-04-09 05:30:00,57.755,57.762,57.687,57.755,201400000.0
2009-04-09 05:45:00,57.761,57.91,57.761,57.853,214400000.0
2009-04-09 06:00:00,57.85,57.855,57.733,57.76,212800000.0
2009-04-09 06:15:00,57.775,57.933,57.71,57.88,184000000.0
2009-04-09 06:30:00,57.887,57.987,57.852,57.987,233000000.0
2009-04-09 06:45:00,57.994,58.128,57.963,58.116,195000000.0
2009-04-09 07:00:00,58.118,58.118,58.045,58.046,222600000.0
2009-04-09 07:15:00,58.045,58.049,57.964,58.047,198800000.0
2009-04-09 07:30:00,58.055,58.141,57.972,58.139,246200000.0
2009-04-09 07:45:00,58.151,58.259,58.083,58.197,245200000.0
2009-04-09 08:00:00,58.198,58.375,58.171,58.323,208000000.0
2009-04-09 08:15:00,58.298,58.388,58.293,58.349,191000000.0
2009-04-09 08:30:00,58.349,58.446,58.327,58.404,278800000.0
2009-04-09 08:45:00,58.388,58.498,58.332,58.369,341200000.0
2009-04-09 09:00:00,58.366,58.366,58.219,58.259,342600000.0
2009-04-09 09:15:00,58.261,58.261,58.15,58.209,735600000.0
2009-04-09 09:30:00,58.208,58.321,58.134,58.137,531400000.0
2009-04-09 09:45:00,58.124,58.193,58.121,58.183,435400000.0
2009-04-09 10:00:00,58.191,58.301,58.077,58.078,612000000.0
2009-04-09 10:15:00,58.108,58.119,57.943,58.021,543400000.0
2009-04-09 10:30:00,58.016,58.109,57.989,58.054,395000000.0
2009-04-09 10:45:00,58.038,58.062,57.985,58.001,627200000.0
2009-04-09 11:00:00,58.011,58.011,57.872,57.921,573000000.0
2009-04-09 11:15:00,57.923,58.056,57.81,57.81,592000000.0
2009-04-09 11:30:00,57.82,57.905,57.75,57.905,441400000.0
2009-04-09 11:45:00,57.926,58.002,57.912,57.976,601800000.0
2009-04-09 12:00:00,57.971,57.986,57.897,57.95,385400000.0
2009-04-09 12:15:00,57.937,57.972,57.841,57.87,608200000.0
2009-04-09 12:30:00,57.967,57.982,57.883,57.953,453000000.0
2009-04-09 12:45:00,57.947,57.972,57.814,57.828,360800000.0
2009-04-09 13:00:00,57.808,57.834,57.772,57.788,260800000.0
2009-04-09 13:15:00,57.781,57.793,57.673,57.746,368800000.0
2009-04-09 13:30:00,57.768,57.91,57.723,57.877,323200000.0
2009-04-09 13:45:00,57.87,57.897,57.824,57.875,364800000.0
2009-04-09 14:00:00,57.887,58.239,57.887,58.138,277800000.0
2009-04-09 14:15:00,58.157,58.397,58.103,58.301,311200000.0
2009-04-09 14:30:00,58.329,58.493,58.282,58.478,205200000.0
2009-04-09 14:45:00,58.484,58.565,58.484,58.525,207200000.0
2009-04-09 15:00:00,58.532,58.54,58.339,58.389,196200000.0
2009-04-09 15:15:00,58.392,58.496,58.302,58.473,211600000.0
2009-04-09 15:30:00,58.485,58.485,58.332,58.395,205200000.0
2009-04-09 15:45:00,58.395,58.499,58.361,58.48,192000000.0
2009-04-09 16:00:00,58.491,58.526,58.413,58.436,201000000.0
2009-04-09 16:15:00,58.441,58.528,58.437,58.508,182800000.0
2009-04-09 16:30:00,58.499,58.526,58.39,58.395,193600000.0
2009-04-09 16:45:00,58.37,58.435,58.308,58.387,212200000.0
2009-04-09 17:00:00,58.362,58.454,58.281,58.379,197800000.0
2009-04-09 17:15:00,58.391,58.391,58.189,58.231,187200000.0
2009-04-09 17:30:00,58.262,58.395,58.262,58.274,178600000.0
2009-04-09 17:45:00,58.269,58.367,58.241,58.259,191800000.0
2009-04-09 18:00:00,58.271,58.346,58.214,58.219,211600000.0
2009-04-09 18:15:00,58.208,58.413,58.206,58.372,192400000.0
2009-04-09 18:30:00,58.371,58.388,58.293,58.349,191800000.0
2009-04-09 18:45:00,58.351,58.429,58.336,58.424,195400000.0
2009-04-09 19:00:00,58.414,58.49,58.341,58.423,207200000.0
2009-04-09 19:15:00,58.443,58.472,58.403,58.445,214800000.0
2009-04-09 19:30:00,58.458,58.484,58.414,58.484,197800000.0
2009-04-09 19:45:00,58.488,58.551,58.45,58.551,188200000.0
2009-04-09 20:00:00,58.543,58.564,58.506,58.529,196200000.0
2009-04-09 20:15:00,58.527,58.538,58.478,58.491,179600000.0
2009-04-09 20:30:00,58.487,58.574,58.487,58.571,206800000.0
2009-04-09 20:45:00,58.577,58.636,58.501,58.607,185200000.0
2009-04-09 21:00:00,58.613,58.627,58.589,58.592,203200000.0
2009-04-09 21:15:00,58.603,58.628,58.586,58.615,187200000.0
2009-04-09 21:30:00,58.617,58.618,58.547,58.551,193400000.0
2009-04-09 21:45:00,58.561,58.577,58.449,58.559,201600000.0
2009-04-09 22:00:00,58.557,58.592,58.462,58.503,193600000.0
2009-04-09 22:15:00,58.503,58.558,58.492,58.515,191200000.0
2009-04-09 22:30:00,58.516,58.545,58.478,58.507,196800000.0
2009-04-09 22:45:00,58.514,58.533,58.478,58.49,188000000.0
2009-04-09 23:00:00,58.451,58.532,58.418,58.52,182400000.0
2009-04-09 23:15:00,58.514,58.546,58.425,58.537,198800000.0
2009-04-09 23:30:00,58.547,58.577,58.535,58.573,203000000.0
2009-04-09 23:45:00,58.557,58.59,58.494,58.504,190800000.0
2009-04-10 00:00:00,58.513,58.529,58.458,58.498,186600000.0
2009-04-10 00:15:00,58.498,58.559,58.41,58.55,187600000.0
2009-04-10 00:30:00,58.521,58.545,58.492,58.534,190000000.0
2009-04-10 00:45:00,58.538,58.545,58.476,58.488,197000000.0
2009-04-10 01:00:00,58.507,58.573,58.452,58.567,178400000.0
2009-04-10 01:15:00,58.537,58.587,58.468,58.491,189800000.0
2009-04-10 01:30:00,58.49,58.572,58.461,58.545,179600000.0
2009-04-10 01:45:00,58.537,58.586,58.524,58.539,206800000.0
2009-04-10 02:00:00,58.554,58.6,58.508,58.571,214600000.0
2009-04-10 02:15:00,58.562,58.586,58.529,58.543,200400000.0
2009-04-10 02:30:00,58.541,58.544,58.466,58.516,220200000.0
2009-04-10 02:45:00,58.505,58.555,58.43,58.519,198000000.0
2009-04-10 03:00:00,58.522,58.538,58.34,58.366,197800000.0
2009-04-10 03:15:00,58.365,58.431,58.35,58.371,217400000.0
2009-04-10 03:30:00,58.368,58.384,58.284,58.357,232000000.0
2009-04-10 03:45:00,58.362,58.37,58.264,58.273,190400000.0
2009-04-10 04:00:00,58.282,58.423,58.202,58.423,174800000.0
2009-04-10 04:15:00,58.413,58.413,58.318,58.366,222400000.0
2009-04-10 04:30:00,58.366,58.392,58.309,58.385,180600000.0
2009-04-10 04:45:00,58.375,58.377,58.323,58.334,219200000.0
2009-04-10 05:00:00,58.308,58.373,58.273,58.288,175800000.0
2009-04-10 05:15:00,58.284,58.323,58.27,58.278,242000000.0
2009-04-10 05:30:00,58.276,58.341,58.273,58.323,210000000.0
2009-04-10 05:45:00,58.296,58.296,58.253,58.268,213800000.0
2009-04-10 06:00:00,58.27,58.299,58.245,58.281,212200000.0
2009-04-10 06:15:00,58.29,58.323,58.223,58.281,173800000.0
2009-04-10 06:30:00,58.283,58.37,58.266,58.37,233200000.0
2009-04-10 06:45:00,58.35,58.44,58.337,58.437,195600000.0
2009-04-10 07:00:00,58.443,58.496,58.423,58.477,225200000.0
2009-04-10 07:15:00,58.481,58.504,58.437,58.45,199800000.0
2009-04-10 07:30:00,58.448,58.495,58.353,58.471,253600000.0
2009-04-10 07:45:00,58.479,58.519,58.432,58.503,238800000.0
2009-04-10 08:00:00,58.502,58.527,58.379,58.398,207400000.0
2009-04-10 08:15:00,58.387,58.461,58.38,58.43,190400000.0
2009-04-10 08:30:00,58.413,58.435,58.337,58.421,279200000.0
2009-04-10 08:45:00,58.438,58.449,58.38,58.423,342000000.0
2009-04-10 09:00:00,58.489,58.545,58.42,58.545,342600000.0
2009-04-10 09:15:00,58.491,58.499,58.422,58.496,738800000.0
2009-04-10 09:30:00,58.456,58.508,58.446,58.507,529800000.0
2009-04-10 09:45:00,58.507,58.546,58.497,58.506,432200000.0
2009-04-10 10:00:00,58.515,58.55,58.504,58.525,612000000.0
2009-04-10 10:15:00,58.522,58.553,58.503,58.525,544400000.0
2009-04-10 10:30:00,58.524,58.55,58.497,58.5,395800000.0
2009-04-10 10:45:00,58.496,58.496,58.435,58.462,626600000.0
2009-04-10 11:00:00,58.467,58.475,58.388,58.405,573200000.0
2009-04-10 11:15:00,58.415,58.431,58.395,58.411,591800000.0
2009-04-10 11:30:00,58.42,58.46,58.403,58.442,498200000.0
2009-04-10 11:45:00,58.45,58.463,58.413,58.45,602400000.0
2009-04-10 12:00:00,58.449,58.458,58.391,58.425,390000000.0
2009-04-10 12:15:00,58.422,58.459,58.317,58.332,595400000.0
2009-04-10 12:30:00,58.415,58.432,58.324,58.403,452800000.0
2009-04-10 12:45:00,58.405,58.407,58.367,58.4,360400000.0
2009-04-10 13:00:00,58.374,58.471,58.374,58.387,248000000.0
2009-04-10 13:15:00,58.376,58.455,58.356,58.424,366400000.0
2009-04-10 13:30:00,58.429,58.445,58.363,58.403,309200000.0
2009-04-10 13:45:00,58.375,58.485,58.367,58.485,335400000.0
2009-04-10 14:00:00,58.436,58.499,58.429,58.472,278800000.0
2009-04-10 14:15:00,58.469,58.483,58.406,58.429,310200000.0
2009-04-10 14:30:00,58.425,58.438,58.339,58.413,200000000.0
2009-04-10 14:45:00,58.377,58.435,58.377,58.413,202400000.0
2009-04-10 15:00:00,58.414,58.423,58.355,58.397,197200000.0
2009-04-10 15:15:00,58.402,58.45,58.325,58.431,211000000.0
2009-04-10 15:30:00,58.4,58.47,58.345,58.409,202600000.0
2009-04-10 15:45:00,58.417,58.433,58.375,58.425,192000000.0
2009-04-10 16:00:00,58.426,58.47,58.387,58.455,201600000.0
2009-04-10 16:15:00,58.466,58.47,58.405,58.46,173200000.0
2009-04-10 16:30:00,58.44,58.461,58.4,58.407,143200000.0
2009-04-10 16:45:00,58.432,58.452,58.363,58.443,188800000.0
2009-04-10 17:00:00,58.405,58.453,58.328,58.408,153000000.0
2009-04-10 17:15:00,58.399,58.419,58.302,58.358,187200000.0
2009-04-10 17:30:00,58.372,58.405,58.365,58.378,156800000.0
2009-04-10 17:45:00,58.391,58.403,58.349,58.373,174400000.0
2009-04-10 18:00:00,58.361,58.391,58.26,58.382,193800000.0
2009-04-10 18:15:00,58.366,58.453,58.318,58.381,180800000.0
2009-04-10 18:30:00,58.388,58.449,58.375,58.375,192000000.0
2009-04-10 18:45:00,58.38,58.462,58.378,58.387,170000000.0
2009-04-10 19:00:00,58.399,58.413,58.344,58.365,134400000.0
2009-04-10 19:15:00,58.365,58.373,58.333,58.347,168000000.0
2009-04-10 19:30:00,58.352,58.372,58.293,58.361,186000000.0
2009-04-10 19:45:00,58.354,58.398,58.333,58.385,174200000.0
2009-04-10 20:00:00,58.36,58.39,58.276,58.286,140800000.0
2009-04-10 20:15:00,58.283,58.352,58.26,58.275,173800000.0
2009-04-10 20:30:00,58.286,58.346,58.276,58.277,168000000.0
2009-04-10 20:45:00,58.287,58.339,58.238,58.329,184000000.0
2009-04-10 21:00:00,58.321,58.351,58.283,58.33,147200000.0
2009-04-10 21:15:00,58.33,58.396,58.319,58.353,169600000.0
2009-04-10 21:30:00,58.375,58.382,58.317,58.325,176000000.0
2009-04-10 21:45:00,58.352,58.403,58.282,58.373,182200000.0
2009-04-10 22:00:00,58.369,58.433,58.286,58.419,195200000.0
2009-04-10 22:15:00,58.386,58.408,58.356,58.408,179600000.0
2009-04-10 22:30:00,58.442,58.478,58.414,58.467,168400000.0
2009-04-10 22:45:00,58.432,58.474,58.348,58.348,189600000.0
2009-04-12 23:00:00,58.891,58.905,58.342,58.605,191400000.0
2009-04-12 23:15:00,58.62,58.798,58.62,58.791,198200000.0
2009-04-12 23:30:00,58.717,58.81,58.625,58.693,186600000.0
2009-04-12 23:45:00,58.681,58.773,58.675,58.77,184000000.0
2009-04-13 00:00:00,58.722,58.747,58.642,58.694,187200000.0
2009-04-13 00:15:00,58.699,58.755,58.608,58.608,187400000.0
2009-04-13 00:30:00,58.556,58.705,58.551,58.691,190800000.0
2009-04-13 00:45:00,58.699,58.78,58.681,58.685,201600000.0
2009-04-13 01:00:00,58.694,58.756,58.647,58.719,179200000.0
2009-04-13 01:15:00,58.71,58.767,58.671,58.731,190800000.0
2009-04-13 01:30:00,58.737,58.751,58.623,58.737,178400000.0
2009-04-13 01:45:00,58.742,58.747,58.661,58.674,206400000.0
2009-04-13 02:00:00,58.675,58.675,58.438,58.476,206800000.0
2009-04-13 02:15:00,58.486,58.505,58.361,58.48,179200000.0
2009-04-13 02:30:00,58.48,58.571,58.48,58.546,190800000.0
2009-04-13 02:45:00,58.547,58.598,58.434,58.587,179600000.0
2009-04-13 03:00:00,58.59,58.682,58.587,58.667,202000000.0
2009-04-13 03:15:00,58.654,58.698,58.584,58.663,190800000.0
2009-04-13 03:30:00,58.665,58.755,58.625,58.755,193600000.0
2009-04-13 03:45:00,58.77,58.773,58.656,58.686,188000000.0
2009-04-13 04:00:00,58.676,58.718,58.665,58.681,198800000.0
2009-04-13 04:15:00,58.698,58.709,58.632,58.644,198200000.0
2009-04-13 04:30:00,58.632,58.669,58.562,58.651,198400000.0
2009-04-13 04:45:00,58.655,58.71,58.655,58.7,179200000.0
2009-04-13 05:00:00,58.683,58.713,58.665,58.696,186000000.0
2009-04-13 05:15:00,58.699,58.751,58.665,58.74,198800000.0
2009-04-13 05:30:00,58.761,58.791,58.723,58.723,190800000.0
2009-04-13 05:45:00,58.719,58.73,58.639,58.708,200200000.0
2009-04-13 06:00:00,58.713,58.749,58.64,58.74,195000000.0
2009-04-13 06:15:00,58.73,58.778,58.715,58.757,192400000.0
2009-04-13 06:30:00,58.735,58.786,58.728,58.74,186600000.0
2009-04-13 06:45:00,58.757,58.809,58.75,58.809,203400000.0
2009-04-13 07:00:00,58.806,58.815,58.704,58.79,184000000.0
2009-04-13 07:15:00,58.783,58.794,58.749,58.759,206400000.0
2009-04-13 07:30:00,58.755,58.763,58.721,58.74,193800000.0
2009-04-13 07:45:00,58.747,58.747,58.677,58.732,192000000.0
2009-04-13 08:00:00,58.733,58.798,58.708,58.798,188800000.0
2009-04-13 08:15:00,58.81,58.857,58.763,58.79,198000000.0
2009-04-13 08:30:00,58.762,58.904,58.762,58.853,214400000.0
2009-04-13 08:45:00,58.824,58.926,58.823,58.905,205800000.0
2009-04-13 09:00:00,58.884,59.061,58.882,58.992,195000000.0
2009-04-13 09:15:00,58.979,58.99,58.894,58.92,191800000.0
2009-04-13 09:30:00,58.925,58.944,58.85,58.905,191800000.0
2009-04-13 09:45:00,58.904,58.928,58.826,58.928,211200000.0
2009-04-13 10:00:00,58.946,58.99,58.924,58.965,186000000.0
2009-04-13 10:15:00,58.984,58.988,58.897,58.981,179200000.0
2009-04-13 10:30:00,58.964,58.992,58.85,58.932,187200000.0
2009-04-13 10:45:00,58.935,58.987,58.826,58.919,197800000.0
2009-04-13 11:00:00,58.933,58.962,58.867,58.882,217600000.0
2009-04-13 11:15:00,58.876,58.886,58.824,58.824,193600000.0
2009-04-13 11:30:00,58.789,58.832,58.786,58.822,193400000.0
2009-04-13 11:45:00,58.819,58.831,58.694,58.725,202000000.0
2009-04-13 12:00:00,58.711,58.797,58.698,58.797,192000000.0
2009-04-13 12:15:00,58.8,58.844,58.757,58.786,204800000.0
2009-04-13 12:30:00,58.781,58.843,58.745,58.838,210600000.0
2009-04-13 12:45:00,58.836,58.85,58.779,58.779,196800000.0
2009-04-13 13:00:00,58.775,58.857,58.765,58.812,206400000.0
2009-04-13 13:15:00,58.829,58.922,58.783,58.879,199400000.0
2009-04-13 13:30:00,58.865,58.911,58.852,58.901,313000000.0
2009-04-13 13:45:00,58.903,58.913,58.828,58.887,277200000.0
2009-04-13 14:00:00,58.884,58.912,58.793,58.808,365600000.0
2009-04-13 14:15:00,58.804,58.863,58.78,58.863,323600000.0
2009-04-13 14:30:00,58.872,58.913,58.832,58.867,368000000.0
2009-04-13 14:45:00,58.858,58.917,58.738,58.738,260800000.0
2009-04-13 15:00:00,58.765,58.834,58.741,58.794,359200000.0
2009-04-13 15:15:00,58.794,58.822,58.58,58.693,450800000.0
2009-04-13 15:30:00,58.644,58.763,58.628,58.64,609800000.0
2009-04-13 15:45:00,58.653,58.656,58.544,58.606,384800000.0
2009-04-13 16:00:00,58.62,58.691,58.605,58.69,601400000.0
2009-04-13 16:15:00,58.687,58.717,58.635,58.714,441600000.0
2009-04-13 16:30:00,58.705,58.807,58.675,58.788,593200000.0
2009-04-13 16:45:00,58.781,58.853,58.727,58.817,573200000.0
2009-04-13 17:00:00,58.818,58.83,58.704,58.744,626800000.0
2009-04-13 17:15:00,58.751,58.91,58.751,58.908,395000000.0
2009-04-13 17:30:00,58.909,58.926,58.818,58.818,544200000.0
2009-04-13 17:45:00,58.806,58.89,58.75,58.854,613200000.0
2009-04-13 18:00:00,58.854,58.864,58.81,58.839,435000000.0
2009-04-13 18:15:00,58.83,58.868,58.794,58.83,531800000.0
2009-04-13 18:30:00,58.792,58.926,58.792,58.911,737600000.0
2009-04-13 18:45:00,58.914,58.933,58.858,58.886,342400000.0
2009-04-13 19:00:00,58.897,58.925,58.843,58.88,342400000.0
2009-04-13 19:15:00,58.886,59.15,58.859,59.14,278600000.0
2009-04-13 19:30:00,59.139,59.173,59.052,59.072,191200000.0
2009-04-13 19:45:00,59.072,59.084,59.014,59.075,208000000.0
2009-04-13 20:00:00,59.081,59.092,58.984,59.039,240000000.0
2009-04-13 20:15:00,59.041,59.086,58.965,59.054,246400000.0
2009-04-13 20:30:00,59.055,59.289,59.055,59.139,200800000.0
2009-04-13 20:45:00,59.137,59.15,59.102,59.131,224800000.0
2009-04-13 21:00:00,59.131,59.156,59.047,59.14,194400000.0
2009-04-13 21:15:00,59.154,59.343,59.154,59.251,233400000.0
2009-04-13 21:30:00,59.248,59.248,59.137,59.23,174400000.0
2009-04-13 21:45:00,59.234,59.249,59.106,59.111,212000000.0
2009-04-13 22:00:00,59.123,59.257,59.043,59.233,215200000.0
2009-04-13 22:15:00,59.23,59.304,59.208,59.283,202000000.0
2009-04-13 22:30:00,59.279,59.31,59.238,59.279,242000000.0
2009-04-13 22:45:00,59.274,59.302,59.215,59.225,177600000.0
2009-04-13 23:00:00,59.212,59.269,59.159,59.159,219200000.0
2009-04-13 23:15:00,59.167,59.173,59.1,59.118,166400000.0
2009-04-13 23:30:00,59.135,59.215,59.097,59.207,222400000.0
2009-04-13 23:45:00,59.206,59.236,59.115,59.226,179000000.0
2009-04-14 00:00:00,59.217,59.251,59.185,59.199,192400000.0
2009-04-14 00:15:00,59.198,59.218,59.122,59.148,232000000.0
2009-04-14 00:30:00,59.146,59.173,59.089,59.13,217600000.0
2009-04-14 00:45:00,59.154,59.204,59.094,59.112,198600000.0
2009-04-14 01:00:00,59.138,59.276,59.106,59.228,197200000.0
2009-04-14 01:15:00,59.221,59.256,59.161,59.172,220800000.0
2009-04-14 01:30:00,59.188,59.365,59.182,59.359,200000000.0
2009-04-14 01:45:00,59.354,59.43,59.309,59.362,215200000.0
2009-04-14 02:00:00,59.36,59.361,59.269,59.309,206200000.0
2009-04-14 02:15:00,59.307,59.329,59.207,59.221,179600000.0
2009-04-14 02:30:00,59.235,59.29,59.174,59.251,190800000.0
2009-04-14 02:45:00,59.25,59.278,59.102,59.162,179200000.0
2009-04-14 03:00:00,59.148,59.148,58.952,59.018,211200000.0
2009-04-14 03:15:00,59.026,59.057,58.841,58.858,198800000.0
2009-04-14 03:30:00,58.855,58.957,58.851,58.895,193600000.0
2009-04-14 03:45:00,58.881,58.888,58.755,58.81,187200000.0
2009-04-14 04:00:00,58.8,58.904,58.763,58.807,198400000.0
2009-04-14 04:15:00,58.833,58.885,58.751,58.771,200000000.0
2009-04-14 04:30:00,58.747,58.781,58.604,58.763,198200000.0
2009-04-14 04:45:00,58.766,58.771,58.691,58.707,186600000.0
2009-04-14 05:00:00,58.725,58.792,58.725,58.787,184800000.0
2009-04-14 05:15:00,58.801,58.814,58.77,58.796,197800000.0
2009-04-14 05:30:00,58.796,58.902,58.79,58.9,188400000.0
2009-04-14 05:45:00,58.905,58.913,58.802,58.848,206400000.0
2009-04-14 06:00:00,58.855,58.951,58.779,58.951,202600000.0
2009-04-14 06:15:00,58.938,58.949,58.87,58.936,193600000.0
2009-04-14 06:30:00,58.944,58.974,58.887,58.915,185800000.0
2009-04-14 06:45:00,58.914,58.936,58.888,58.936,203600000.0
2009-04-14 07:00:00,58.951,59.019,58.877,58.963,184400000.0
2009-04-14 07:15:00,58.963,58.975,58.85,58.864,197400000.0
2009-04-14 07:30:00,58.856,58.918,58.812,58.918,200000000.0
2009-04-14 07:45:00,58.925,58.971,58.885,58.943,194000000.0
2009-04-14 08:00:00,58.924,58.937,58.819,58.835,188200000.0
2009-04-14 08:15:00,58.831,58.831,58.581,58.631,204800000.0
2009-04-14 08:30:00,58.608,58.739,58.509,58.695,214400000.0
2009-04-14 08:45:00,58.694,58.735,58.617,58.617,206400000.0
2009-04-14 09:00:00,58.608,58.61,58.324,58.432,195000000.0
2009-04-14 09:15:00,58.428,58.604,58.419,58.562,192400000.0
2009-04-14 09:30:00,58.546,58.561,58.426,58.537,191800000.0
2009-04-14 09:45:00,58.555,58.609,58.498,58.526,202000000.0
2009-04-14 10:00:00,58.541,58.581,58.443,58.465,194600000.0
2009-04-14 10:15:00,58.465,58.598,58.443,58.598,187200000.0
2009-04-14 10:30:00,58.597,58.643,58.484,58.519,187600000.0
2009-04-14 10:45:00,58.501,58.576,58.46,58.569,198200000.0
2009-04-14 11:00:00,58.576,58.604,58.508,58.593,211200000.0
2009-04-14 11:15:00,58.59,58.739,58.59,58.687,193600000.0
2009-04-14 11:30:00,58.682,58.72,58.64,58.715,190800000.0
2009-04-14 11:45:00,58.714,58.797,58.699,58.734,202000000.0
2009-04-14 12:00:00,58.732,58.746,58.633,58.712,191800000.0
2009-04-14 12:15:00,58.706,58.723,58.649,58.686,204800000.0
2009-04-14 12:30:00,58.636,58.651,58.498,58.596,212400000.0
2009-04-14 12:45:00,58.619,58.771,58.602,58.737,196600000.0
2009-04-14 13:00:00,58.694,58.885,58.66,58.827,206200000.0
2009-04-14 13:15:00,58.845,58.868,58.747,58.84,199400000.0
2009-04-14 13:30:00,58.822,58.838,58.793,58.813,312200000.0
2009-04-14 13:45:00,58.822,58.882,58.808,58.835,279000000.0
2009-04-14 14:00:00,58.797,58.869,58.771,58.796,360400000.0
2009-04-14 14:15:00,58.771,58.816,58.729,58.748,323600000.0
2009-04-14 14:30:00,58.672,58.672,58.38,58.392,368800000.0
2009-04-14 14:45:00,58.404,58.47,58.112,58.227,260600000.0
2009-04-14 15:00:00,58.237,58.288,58.157,58.242,360000000.0
2009-04-14 15:15:00,58.237,58.313,58.104,58.203,452400000.0
2009-04-14 15:30:00,58.124,58.231,57.979,58.001,610000000.0
2009-04-14 15:45:00,57.989,57.989,57.79,57.959,385800000.0
2009-04-14 16:00:00,57.937,58.101,57.937,58.048,602400000.0
2009-04-14 16:15:00,58.033,58.144,57.976,58.058,442200000.0
2009-04-14 16:30:00,58.057,58.221,58.04,58.133,593800000.0
2009-04-14 16:45:00,58.16,58.225,58.089,58.094,573600000.0
2009-04-14 17:00:00,58.071,58.205,58.054,58.075,625800000.0
2009-04-14 17:15:00,58.076,58.174,57.909,57.909,394600000.0
2009-04-14 17:30:00,57.92,58.012,57.915,58.009,548000000.0
2009-04-14 17:45:00,58.026,58.108,57.988,57.99,612000000.0
2009-04-14 18:00:00,57.985,58.114,57.942,57.942,433400000.0
2009-04-14 18:15:00,57.909,58.075,57.899,58.069,530400000.0
2009-04-14 18:30:00,58.081,58.173,57.952,57.965,738600000.0
2009-04-14 18:45:00,57.965,57.965,57.756,57.787,343200000.0
2009-04-14 19:00:00,57.804,57.805,57.63,57.665,346400000.0
2009-04-14 19:15:00,57.663,57.763,57.663,57.729,279200000.0
2009-04-14 19:30:00,57.731,57.767,57.679,57.756,189600000.0
2009-04-14 19:45:00,57.783,57.798,57.671,57.711,208000000.0
2009-04-14 20:00:00,57.718,57.718,57.573,57.643,240400000.0
2009-04-14 20:15:00,57.637,57.766,57.576,57.721,246400000.0
2009-04-14 20:30:00,57.73,57.757,57.651,57.656,200000000.0
2009-04-14 20:45:00,57.67,57.683,57.551,57.625,224000000.0
2009-04-14 21:00:00,57.644,57.731,57.559,57.657,195000000.0
2009-04-14 21:15:00,57.667,57.722,57.646,57.677,237200000.0
2009-04-14 21:30:00,57.677,57.678,57.515,57.634,173800000.0
2009-04-14 21:45:00,57.639,57.727,57.569,57.575,217600000.0
2009-04-14 22:00:00,57.557,57.599,57.525,57.582,208600000.0
2009-04-14 22:15:00,57.58,57.638,57.577,57.633,201000000.0
2009-04-14 22:30:00,57.629,57.633,57.53,57.53,241000000.0
2009-04-14 22:45:00,57.628,57.698,57.612,57.675,181800000.0
2009-04-14 23:00:00,57.683,57.683,57.49,57.575,208400000.0
2009-04-14 23:15:00,57.605,57.608,57.439,57.439,192400000.0
2009-04-14 23:30:00,57.439,57.461,57.356,57.442,222200000.0
2009-04-14 23:45:00,57.413,57.481,57.364,57.475,178600000.0
2009-04-15 00:00:00,57.459,57.493,57.382,57.472,183400000.0
2009-04-15 00:15:00,57.487,57.589,57.48,57.57,232000000.0
2009-04-15 00:30:00,57.575,57.627,57.523,57.598,217400000.0
2009-04-15 00:45:00,57.594,57.656,57.579,57.656,200400000.0
2009-04-15 01:00:00,57.648,57.745,57.509,57.509,197000000.0
2009-04-15 01:15:00,57.527,57.607,57.527,57.602,220800000.0
2009-04-15 01:30:00,57.595,57.685,57.591,57.681,200800000.0
2009-04-15 01:45:00,57.681,57.699,57.623,57.623,215600000.0
2009-04-15 02:00:00,57.637,57.739,57.614,57.726,206400000.0
2009-04-15 02:15:00,57.729,57.782,57.671,57.678,179200000.0
2009-04-15 02:30:00,57.674,57.674,57.274,57.284,189800000.0
2009-04-15 02:45:00,57.269,57.298,57.079,57.133,179600000.0
2009-04-15 03:00:00,57.144,57.27,57.135,57.159,202400000.0
2009-04-15 03:15:00,57.174,57.197,56.997,57.08,196800000.0
2009-04-15 03:30:00,57.063,57.088,56.974,56.989,193600000.0
2009-04-15 03:45:00,57.001,57.042,56.889,56.967,187200000.0
2009-04-15 04:00:00,56.964,57.027,56.956,57.013,197800000.0
2009-04-15 04:15:00,57.016,57.021,56.889,56.94,200000000.0
2009-04-15 04:30:00,56.92,56.947,56.715,56.715,198800000.0
2009-04-15 04:45:00,56.727,56.799,56.702,56.774,186000000.0
2009-04-15 05:00:00,56.78,56.83,56.771,56.783,186000000.0
2009-04-15 05:15:00,56.776,56.817,56.723,56.813,197600000.0
2009-04-15 05:30:00,56.766,56.886,56.766,56.875,191200000.0
2009-04-15 05:45:00,56.884,56.884,56.748,56.778,206800000.0
2009-04-15 06:00:00,56.764,56.774,56.598,56.672,203000000.0
2009-04-15 06:15:00,56.644,56.679,56.543,56.679,193000000.0
2009-04-15 06:30:00,56.678,56.73,56.561,56.73,182400000.0
2009-04-15 06:45:00,56.731,56.812,56.719,56.812,204000000.0
2009-04-15 07:00:00,56.834,56.896,56.735,56.835,184400000.0
2009-04-15 07:15:00,56.83,56.949,56.819,56.944,197200000.0
2009-04-15 07:30:00,56.938,57.02,56.918,56.918,200000000.0
2009-04-15 07:45:00,56.909,56.916,56.88,56.908,184200000.0
2009-04-15 08:00:00,56.907,56.924,56.758,56.758,188600000.0
2009-04-15 08:15:00,56.759,56.775,56.523,56.541,198400000.0
2009-04-15 08:30:00,56.552,56.676,56.508,56.62,214400000.0
2009-04-15 08:45:00,56.61,56.771,56.571,56.756,206400000.0
2009-04-15 09:00:00,56.736,56.885,56.736,56.795,194600000.0
2009-04-15 09:15:00,56.796,56.918,56.756,56.835,192000000.0
2009-04-15 09:30:00,56.829,56.83,56.691,56.749,192000000.0
2009-04-15 09:45:00,56.765,57.038,56.765,57.037,201600000.0
2009-04-15 10:00:00,57.048,57.177,57.01,57.158,186400000.0
2009-04-15 10:15:00,57.155,57.159,57.091,57.121,179600000.0
2009-04-15 10:30:00,57.09,57.35,57.049,57.345,185400000.0
2009-04-15 10:45:00,57.356,57.63,57.353,57.566,197800000.0
2009-04-15 11:00:00,57.556,57.556,57.302,57.302,211200000.0
2009-04-15 11:15:00,57.293,57.36,57.225,57.225,193800000.0
2009-04-15 11:30:00,57.236,57.288,57.161,57.198,189800000.0
2009-04-15 11:45:00,57.177,57.286,57.142,57.278,201600000.0
2009-04-15 12:00:00,57.254,57.355,57.181,57.304,192000000.0
2009-04-15 12:15:00,57.293,57.401,57.251,57.401,209000000.0
2009-04-15 12:30:00,57.409,57.637,57.305,57.59,211200000.0
2009-04-15 12:45:00,57.57,57.57,57.489,57.536,198000000.0
2009-04-15 13:00:00,57.549,57.737,57.531,57.721,206800000.0
2009-04-15 13:15:00,57.741,57.782,57.603,57.667,199800000.0
2009-04-15 13:30:00,57.658,57.716,57.606,57.645,314400000.0
2009-04-15 13:45:00,57.635,57.66,57.418,57.427,278400000.0
2009-04-15 14:00:00,57.407,57.425,57.015,57.026,363400000.0
2009-04-15 14:15:00,57.029,57.265,57.029,57.152,323200000.0
2009-04-15 14:30:00,57.178,57.304,57.153,57.26,366800000.0
2009-04-15 14:45:00,57.284,57.355,57.243,57.251,261200000.0
2009-04-15 15:00:00,57.238,57.5,57.238,57.45,359600000.0
2009-04-15 15:15:00,57.372,57.381,57.0,57.085,453600000.0
2009-04-15 15:30:00,56.977,57.158,56.933,57.156,609400000.0
2009-04-15 15:45:00,57.156,57.267,57.091,57.267,385600000.0
2009-04-15 16:00:00,57.284,57.447,57.248,57.343,602000000.0
2009-04-15 16:15:00,57.34,57.397,57.333,57.397,442000000.0
2009-04-15 16:30:00,57.395,57.395,57.158,57.19,593800000.0
2009-04-15 16:45:00,57.191,57.283,57.185,57.206,573400000.0
2009-04-15 17:00:00,57.217,57.242,56.968,57.047,627400000.0
2009-04-15 17:15:00,57.044,57.111,56.968,57.093,396000000.0
2009-04-15 17:30:00,57.082,57.205,57.068,57.083,544400000.0
2009-04-15 17:45:00,57.068,57.209,57.023,57.171,611600000.0
2009-04-15 18:00:00,57.187,57.329,57.158,57.301,435000000.0
2009-04-15 18:15:00,57.293,57.3,57.215,57.244,532000000.0
2009-04-15 18:30:00,57.246,57.343,57.246,57.312,738200000.0
2009-04-15 18:45:00,57.32,57.596,57.295,57.596,342400000.0
2009-04-15 19:00:00,57.605,57.638,57.411,57.427,343000000.0
2009-04-15 19:15:00,57.425,57.457,57.315,57.351,279200000.0
2009-04-15 19:30:00,57.345,57.395,57.268,57.395,190200000.0
2009-04-15 19:45:00,57.382,57.382,57.214,57.285,208400000.0
2009-04-15 20:00:00,57.294,57.47,57.279,57.329,240200000.0
2009-04-15 20:15:00,57.326,57.33,57.107,57.187,246800000.0
2009-04-15 20:30:00,57.178,57.283,57.178,57.235,200400000.0
2009-04-15 20:45:00,57.236,57.289,57.229,57.259,224400000.0
2009-04-15 21:00:00,57.249,57.355,57.186,57.346,195600000.0
2009-04-15 21:15:00,57.353,57.473,57.335,57.408,234000000.0
2009-04-15 21:30:00,57.415,57.603,57.415,57.562,184800000.0
2009-04-15 21:45:00,57.55,57.767,57.512,57.704,213200000.0
2009-04-15 22:00:00,57.7,57.851,57.69,57.838,208800000.0
2009-04-15 22:15:00,57.839,57.884,57.756,57.756,201600000.0
2009-04-15 22:30:00,57.744,57.838,57.714,57.813,232000000.0
2009-04-15 22:45:00,57.805,57.805,57.673,57.706,180800000.0
2009-04-15 23:00:00,57.687,57.836,57.673,57.811,220000000.0
2009-04-15 23:15:00,57.804,57.804,57.731,57.757,192400000.0
2009-04-15 23:30:00,57.766,57.82,57.598,57.681,222800000.0
2009-04-15 23:45:00,57.675,57.684,57.565,57.641,194000000.0
2009-04-16 00:00:00,57.634,57.646,57.487,57.525,197200000.0
2009-04-16 00:15:00,57.509,57.559,57.499,57.514,234600000.0
2009-04-16 00:30:00,57.522,57.621,57.522,57.601,217600000.0
2009-04-16 00:45:00,57.587,57.606,57.51,57.552,198800000.0
2009-04-16 01:00:00,57.561,57.566,57.349,57.378,197200000.0
2009-04-16 01:15:00,57.377,57.494,57.33,57.448,221200000.0
2009-04-16 01:30:00,57.43,57.448,57.321,57.425,200200000.0
2009-04-16 01:45:00,57.432,57.432,57.32,57.353,213800000.0
2009-04-16 02:00:00,57.358,57.459,57.25,57.358,206600000.0
2009-04-16 02:15:00,57.351,57.525,57.308,57.458,179200000.0
2009-04-16 02:30:00,57.45,57.465,57.27,57.321,190800000.0
2009-04-16 02:45:00,57.325,57.56,57.316,57.543,179200000.0
2009-04-16 03:00:00,57.549,57.571,57.368,57.368,201000000.0
2009-04-16 03:15:00,57.353,57.462,57.324,57.388,190200000.0
2009-04-16 03:30:00,57.398,57.399,57.307,57.351,193000000.0
2009-04-16 03:45:00,57.345,57.456,57.345,57.403,187600000.0
2009-04-16 04:00:00,57.268,57.294,57.091,57.154,198400000.0
2009-04-16 04:15:00,57.159,57.166,56.995,57.014,200400000.0
2009-04-16 04:30:00,57.032,57.095,56.924,56.966,198400000.0
2009-04-16 04:45:00,56.935,57.141,56.931,57.034,187200000.0
2009-04-16 05:00:00,57.058,57.092,57.011,57.075,185600000.0
2009-04-16 05:15:00,57.081,57.134,57.071,57.124,198800000.0
2009-04-16 05:30:00,57.128,57.242,57.086,57.176,191200000.0
2009-04-16 05:45:00,57.138,57.197,57.098,57.197,206400000.0
2009-04-16 06:00:00,57.205,57.363,57.177,57.238,202000000.0
2009-04-16 06:15:00,57.228,57.303,57.21,57.277,194000000.0
2009-04-16 06:30:00,57.264,57.264,56.974,57.004,185600000.0
2009-04-16 06:45:00,56.988,56.998,56.879,56.916,203400000.0
2009-04-16 07:00:00,56.923,57.017,56.825,56.956,184000000.0
2009-04-16 07:15:00,56.957,56.967,56.737,56.761,197600000.0
2009-04-16 07:30:00,56.73,56.754,56.601,56.644,200400000.0
2009-04-16 07:45:00,56.647,56.868,56.634,56.796,184000000.0
2009-04-16 08:00:00,56.791,57.009,56.781,57.009,188200000.0
2009-04-16 08:15:00,57.014,57.141,56.961,57.069,197800000.0
2009-04-16 08:30:00,57.075,57.116,56.911,56.939,214800000.0
2009-04-16 08:45:00,56.926,56.926,56.727,56.769,206400000.0
2009-04-16 09:00:00,56.759,56.768,56.498,56.702,195800000.0
2009-04-16 09:15:00,56.683,56.718,56.603,56.654,192400000.0
2009-04-16 09:30:00,56.671,56.671,56.46,56.535,192800000.0
2009-04-16 09:45:00,56.548,56.548,56.264,56.332,202400000.0
2009-04-16 10:00:00,56.335,56.349,56.194,56.298,185600000.0
2009-04-16 10:15:00,56.299,56.301,56.049,56.273,178600000.0
2009-04-16 10:30:00,56.263,56.28,56.103,56.2,187200000.0
2009-04-16 10:45:00,56.214,56.284,56.099,56.213,198000000.0
2009-04-16 11:00:00,56.235,56.276,56.108,56.127,211200000.0
2009-04-16 11:15:00,56.133,56.23,56.121,56.175,196800000.0
2009-04-16 11:30:00,56.139,56.163,56.023,56.077,189800000.0
2009-04-16 11:45:00,56.081,56.305,56.081,56.274,201000000.0
2009-04-16 12:00:00,56.27,56.437,56.244,56.419,191400000.0
2009-04-16 12:15:00,56.445,56.611,56.443,56.585,204200000.0
2009-04-16 12:30:00,56.606,56.704,56.187,56.205,210600000.0
2009-04-16 12:45:00,56.221,56.329,56.195,56.307,195000000.0
2009-04-16 13:00:00,56.289,56.31,56.167,56.244,206400000.0
2009-04-16 13:15:00,56.26,56.26,56.089,56.205,205600000.0
2009-04-16 13:30:00,56.211,56.281,56.188,56.273,311400000.0
2009-04-16 13:45:00,56.276,56.304,56.236,56.259,279600000.0
2009-04-16 14:00:00,56.233,56.369,56.208,56.366,361200000.0
2009-04-16 14:15:00,56.371,56.616,56.356,56.606,323200000.0
2009-04-16 14:30:00,56.624,56.681,56.524,56.553,368000000.0
2009-04-16 14:45:00,56.579,57.03,56.554,56.994,267000000.0
2009-04-16 15:00:00,56.977,57.017,56.911,56.97,360200000.0
2009-04-16 15:15:00,56.963,56.996,56.889,56.975,451400000.0
2009-04-16 15:30:00,56.876,56.962,56.687,56.688,609600000.0
2009-04-16 15:45:00,56.684,56.712,56.568,56.622,386400000.0
2009-04-16 16:00:00,56.617,56.74,56.519,56.562,601400000.0
2009-04-16 16:15:00,56.568,56.596,56.488,56.563,439600000.0
2009-04-16 16:30:00,56.563,56.586,56.383,56.383,593000000.0
2009-04-16 16:45:00,56.373,56.508,56.28,56.508,572800000.0
2009-04-16 17:00:00,56.526,56.555,56.458,56.47,627400000.0
2009-04-16 17:15:00,56.486,56.534,56.404,56.454,394600000.0
2009-04-16 17:30:00,56.47,56.661,56.47,56.613,544200000.0
2009-04-16 17:45:00,56.613,56.678,56.603,56.626,613400000.0
2009-04-16 18:00:00,56.611,56.709,56.479,56.677,436000000.0
2009-04-16 18:15:00,56.668,56.681,56.455,56.455,531800000.0
2009-04-16 18:30:00,56.457,56.689,56.457,56.549,737800000.0
2009-04-16 18:45:00,56.563,56.678,56.548,56.648,342400000.0
2009-04-16 19:00:00,56.64,56.68,56.533,56.562,343000000.0
2009-04-16 19:15:00,56.554,56.569,56.435,56.449,278400000.0
2009-04-16 19:30:00,56.45,56.487,56.368,56.486,190800000.0
2009-04-16 19:45:00,56.504,56.504,56.447,56.449,212600000.0
2009-04-16 20:00:00,56.446,56.58,56.446,56.58,240400000.0
2009-04-16 20:15:00,56.572,56.617,56.496,56.615,246800000.0
2009-04-16 20:30:00,56.643,56.791,56.631,56.784,200400000.0
2009-04-16 20:45:00,56.761,56.84,56.755,56.796,224800000.0
2009-04-16 21:00:00,56.794,56.862,56.661,56.843,195200000.0
2009-04-16 21:15:00,56.852,56.97,56.836,56.862,233000000.0
2009-04-16 21:30:00,56.849,56.849,56.654,56.735,178600000.0
2009-04-16 21:45:00,56.728,56.737,56.668,56.679,217000000.0
2009-04-16 22:00:00,56.682,56.797,56.679,56.781,218000000.0
2009-04-16 22:15:00,56.783,56.837,56.75,56.808,201600000.0
2009-04-16 22:30:00,56.805,56.817,56.738,56.749,231400000.0
2009-04-16 22:45:00,56.739,56.828,56.716,56.765,177600000.0
2009-04-16 23:00:00,56.765,56.806,56.733,56.802,219600000.0
2009-04-16 23:15:00,56.81,56.817,56.745,56.748,176400000.0
2009-04-16 23:30:00,56.746,56.829,56.718,56.802,222400000.0
2009-04-16 23:45:00,56.79,56.919,56.763,56.848,185400000.0
2009-04-17 00:00:00,56.831,56.859,56.75,56.847,197200000.0
2009-04-17 00:15:00,56.82,56.863,56.783,56.821,232400000.0
2009-04-17 00:30:00,56.817,56.862,56.779,56.828,217600000.0
2009-04-17 00:45:00,56.817,56.953,56.801,56.94,196200000.0
2009-04-17 01:00:00,56.949,57.028,56.948,57.017,178600000.0
2009-04-17 01:15:00,57.011,57.133,57.0,57.125,221200000.0
2009-04-17 01:30:00,57.127,57.199,57.127,57.184,200000000.0
2009-04-17 01:45:00,57.203,57.248,57.089,57.089,214400000.0
2009-04-17 02:00:00,57.05,57.127,56.976,57.099,206600000.0
2009-04-17 02:15:00,57.102,57.199,57.081,57.193,180800000.0
2009-04-17 02:30:00,57.186,57.187,57.044,57.048,191200000.0
2009-04-17 02:45:00,57.053,57.181,56.967,57.078,179600000.0
2009-04-17 03:00:00,57.059,57.091,56.925,56.997,209400000.0
2009-04-17 03:15:00,56.996,57.015,56.947,56.962,190400000.0
2009-04-17 03:30:00,56.979,57.032,56.948,57.023,194000000.0
2009-04-17 03:45:00,57.024,57.071,57.002,57.007,187600000.0
2009-04-17 04:00:00,56.993,57.074,56.987,57.057,199200000.0
2009-04-17 04:15:00,57.07,57.077,56.95,56.988,199400000.0
2009-04-17 04:30:00,56.99,57.007,56.834,56.946,197600000.0
2009-04-17 04:45:00,56.948,57.011,56.917,56.955,186000000.0
2009-04-17 05:00:00,56.937,56.962,56.866,56.955,186400000.0
2009-04-17 05:15:00,56.964,56.974,56.852,56.867,197200000.0
2009-04-17 05:30:00,56.866,56.934,56.844,56.924,195600000.0
2009-04-17 05:45:00,56.922,56.943,56.833,56.885,205800000.0
2009-04-17 06:00:00,56.885,56.887,56.671,56.684,204400000.0
2009-04-17 06:15:00,56.673,56.775,56.661,56.751,194000000.0
2009-04-17 06:30:00,56.738,56.769,56.707,56.735,179600000.0
2009-04-17 06:45:00,56.736,56.804,56.736,56.775,203600000.0
2009-04-17 07:00:00,56.773,56.818,56.7,56.783,190800000.0
2009-04-17 07:15:00,56.78,56.825,56.727,56.758,196200000.0
2009-04-17 07:30:00,56.757,56.831,56.717,56.821,200000000.0
2009-04-17 07:45:00,56.825,56.896,56.789,56.881,184800000.0
2009-04-17 08:00:00,56.853,56.858,56.737,56.798,188400000.0
2009-04-17 08:15:00,56.788,56.894,56.767,56.883,197600000.0
2009-04-17 08:30:00,56.879,56.988,56.865,56.908,214400000.0
2009-04-17 08:45:00,56.898,57.011,56.884,56.963,206400000.0
2009-04-17 09:00:00,56.961,57.128,56.953,57.09,194600000.0
2009-04-17 09:15:00,57.081,57.15,57.032,57.09,191400000.0
2009-04-17 09:30:00,57.082,57.082,56.935,56.96,192400000.0
2009-04-17 09:45:00,56.977,56.981,56.809,56.867,201000000.0
2009-04-17 10:00:00,56.877,56.942,56.782,56.806,185600000.0
2009-04-17 10:15:00,56.811,56.818,56.628,56.692,179000000.0
2009-04-17 10:30:00,56.679,56.812,56.637,56.784,187600000.0
2009-04-17 10:45:00,56.769,56.902,56.765,56.825,198200000.0
2009-04-17 11:00:00,56.848,56.848,56.707,56.829,211200000.0
2009-04-17 11:15:00,56.821,56.839,56.723,56.749,193000000.0
2009-04-17 11:30:00,56.75,56.831,56.706,56.776,190200000.0
2009-04-17 11:45:00,56.778,56.9,56.761,56.866,201200000.0
2009-04-17 12:00:00,56.861,56.899,56.745,56.751,192800000.0
2009-04-17 12:15:00,56.739,56.86,56.719,56.86,205200000.0
2009-04-17 12:30:00,56.884,56.913,56.609,56.786,210600000.0
2009-04-17 12:45:00,56.802,56.802,56.691,56.691,196800000.0
2009-04-17 13:00:00,56.689,56.766,56.688,56.742,207600000.0
2009-04-17 13:15:00,56.76,56.784,56.507,56.602,199800000.0
2009-04-17 13:30:00,56.597,56.65,56.508,56.605,312000000.0
2009-04-17 13:45:00,56.601,56.622,56.553,56.577,280000000.0
2009-04-17 14:00:00,56.567,56.625,56.542,56.613,366800000.0
2009-04-17 14:15:00,56.61,56.726,56.579,56.676,323000000.0
2009-04-17 14:30:00,56.667,56.671,56.55,56.603,368400000.0
2009-04-17 14:45:00,56.604,56.616,56.491,56.517,260800000.0
2009-04-17 15:00:00,56.505,56.54,56.315,56.317,358800000.0
2009-04-17 15:15:00,56.331,56.446,56.331,56.431,453000000.0
2009-04-17 15:30:00,56.331,56.432,56.296,56.4,609400000.0
2009-04-17 15:45:00,56.399,56.486,56.363,56.363,385400000.0
2009-04-17 16:00:00,56.368,56.4,56.307,56.323,600800000.0
2009-04-17 16:15:00,56.305,56.337,56.181,56.209,440200000.0
2009-04-17 16:30:00,56.215,56.215,56.1,56.126,591600000.0
2009-04-17 16:45:00,56.128,56.176,56.044,56.176,573400000.0
2009-04-17 17:00:00,56.197,56.25,56.147,56.182,628600000.0
2009-04-17 17:15:00,56.187,56.224,56.163,56.204,395400000.0
2009-04-17 17:30:00,56.207,56.232,56.137,56.217,544400000.0
2009-04-17 17:45:00,56.209,56.3,56.171,56.232,612200000.0
2009-04-17 18:00:00,56.235,56.247,56.14,56.199,435400000.0
2009-04-17 18:15:00,56.201,56.201,56.135,56.156,531200000.0
2009-04-17 18:30:00,56.151,56.16,56.029,56.044,739400000.0
2009-04-17 18:45:00,56.045,56.15,56.03,56.143,342200000.0
2009-04-17 19:00:00,56.139,56.248,56.136,56.222,341800000.0
2009-04-17 19:15:00,56.214,56.263,56.167,56.263,277800000.0
2009-04-17 19:30:00,56.271,56.367,56.271,56.349,189200000.0
2009-04-17 19:45:00,56.358,56.358,56.206,56.233,208000000.0
2009-04-17 20:00:00,56.237,56.25,56.099,56.163,239400000.0
2009-04-17 20:15:00,56.157,56.174,56.078,56.161,247600000.0
2009-04-17 20:30:00,56.162,56.206,56.13,56.187,200000000.0
2009-04-17 20:45:00,56.185,56.185,56.057,56.069,224200000.0
2009-04-17 21:00:00,56.064,56.097,55.962,56.086,194000000.0
2009-04-17 21:15:00,56.093,56.153,56.061,56.15,234000000.0
2009-04-17 21:30:00,56.147,56.155,56.055,56.132,174800000.0
2009-04-17 21:45:00,56.148,56.174,56.112,56.118,220800000.0
2009-04-17 22:00:00,56.117,56.204,56.108,56.176,208200000.0
2009-04-17 22:15:00,56.181,56.285,56.181,56.213,202000000.0
2009-04-17 22:30:00,56.214,56.274,56.1,56.152,232000000.0
2009-04-17 22:45:00,56.136,56.257,56.13,56.232,184000000.0
2009-04-19 23:00:00,56.337,56.45,56.253,56.403,144400000.0
2009-04-19 23:15:00,56.349,56.366,56.218,56.33,179200000.0
2009-04-19 23:30:00,56.301,56.41,56.298,56.368,209400000.0
2009-04-19 23:45:00,56.367,56.458,56.329,56.419,157600000.0
2009-04-20 00:00:00,56.414,56.452,56.33,56.389,195600000.0
2009-04-20 00:15:00,56.38,56.483,56.366,56.451,232400000.0
2009-04-20 00:30:00,56.451,56.495,56.413,56.474,217600000.0
2009-04-20 00:45:00,56.482,56.585,56.48,56.585,198400000.0
2009-04-20 01:00:00,56.6,56.614,56.481,56.488,196600000.0
2009-04-20 01:15:00,56.489,56.544,56.462,56.48,221200000.0
2009-04-20 01:30:00,56.473,56.595,56.452,56.543,200000000.0
2009-04-20 01:45:00,56.535,56.568,56.306,56.306,214400000.0
2009-04-20 02:00:00,56.296,56.446,56.292,56.325,214800000.0
2009-04-20 02:15:00,56.31,56.31,56.156,56.172,199400000.0
2009-04-20 02:30:00,56.183,56.238,55.973,56.027,220200000.0
2009-04-20 02:45:00,56.027,56.075,55.941,56.038,195000000.0
2009-04-20 03:00:00,56.03,56.125,55.992,55.992,199200000.0
2009-04-20 03:15:00,55.984,56.045,55.945,55.945,217600000.0
2009-04-20 03:30:00,55.952,55.952,55.829,55.851,232400000.0
2009-04-20 03:45:00,55.864,56.024,55.816,56.005,196600000.0
2009-04-20 04:00:00,56.004,56.045,55.928,55.953,185800000.0
2009-04-20 04:15:00,55.964,56.01,55.939,56.001,221200000.0
2009-04-20 04:30:00,55.979,56.013,55.95,55.965,192800000.0
2009-04-20 04:45:00,55.946,55.946,55.777,55.803,219200000.0
2009-04-20 05:00:00,55.798,55.897,55.791,55.804,180600000.0
2009-04-20 05:15:00,55.809,55.837,55.755,55.824,232800000.0
2009-04-20 05:30:00,55.824,56.047,55.816,56.047,202400000.0
2009-04-20 05:45:00,56.04,56.04,55.96,55.97,207800000.0
2009-04-20 06:00:00,55.966,55.994,55.888,55.986,213200000.0
2009-04-20 06:15:00,55.987,56.032,55.922,56.022,174400000.0
2009-04-20 06:30:00,56.037,56.097,55.953,56.097,232400000.0
2009-04-20 06:45:00,56.101,56.138,55.968,56.138,194600000.0
2009-04-20 07:00:00,56.138,56.173,56.103,56.125,225200000.0
2009-04-20 07:15:00,56.127,56.131,56.07,56.107,200000000.0
2009-04-20 07:30:00,56.116,56.173,56.038,56.142,246800000.0
2009-04-20 07:45:00,56.154,56.16,56.021,56.035,239800000.0
2009-04-20 08:00:00,56.026,56.035,55.905,56.034,208000000.0
2009-04-20 08:15:00,56.052,56.102,56.016,56.102,190800000.0
2009-04-20 08:30:00,56.074,56.074,55.909,55.917,278600000.0
2009-04-20 08:45:00,55.924,55.986,55.901,55.986,342800000.0
2009-04-20 09:00:00,56.012,56.015,55.897,56.0,343200000.0
2009-04-20 09:15:00,55.994,56.136,55.989,56.12,739200000.0
2009-04-20 09:30:00,56.125,56.138,56.044,56.086,530200000.0
2009-04-20 09:45:00,56.077,56.079,55.893,55.923,435000000.0
2009-04-20 10:00:00,55.925,55.95,55.848,55.922,613800000.0
2009-04-20 10:15:00,55.935,55.94,55.768,55.866,545200000.0
2009-04-20 10:30:00,55.864,55.89,55.741,55.754,395600000.0
2009-04-20 10:45:00,55.739,55.744,55.522,55.537,627400000.0
2009-04-20 11:00:00,55.527,55.558,55.473,55.5,573000000.0
2009-04-20 11:15:00,55.532,55.566,55.495,55.497,592800000.0
2009-04-20 11:30:00,55.493,55.498,55.359,55.359,442800000.0
2009-04-20 11:45:00,55.32,55.368,55.228,55.231,601000000.0
2009-04-20 12:00:00,55.232,55.465,55.229,55.446,385600000.0
2009-04-20 12:15:00,55.438,55.499,55.307,55.352,609600000.0
2009-04-20 12:30:00,55.428,55.464,55.301,55.375,452800000.0
2009-04-20 12:45:00,55.376,55.404,55.31,55.368,359600000.0
2009-04-20 13:00:00,55.367,55.526,55.312,55.353,260800000.0
2009-04-20 13:15:00,55.323,55.323,55.186,55.241,368000000.0
2009-04-20 13:30:00,55.247,55.33,55.246,55.301,322600000.0
2009-04-20 13:45:00,55.303,55.387,55.223,55.236,359400000.0
2009-04-20 14:00:00,55.242,55.246,55.136,55.167,277200000.0
2009-04-20 14:15:00,55.158,55.167,55.025,55.104,313200000.0
2009-04-20 14:30:00,55.113,55.207,55.016,55.145,199800000.0
2009-04-20 14:45:00,55.117,55.191,55.098,55.172,205600000.0
2009-04-20 15:00:00,55.165,55.289,55.129,55.289,197000000.0
2009-04-20 15:15:00,55.279,55.362,55.198,55.223,211600000.0
2009-04-20 15:30:00,55.244,55.244,55.017,55.038,204800000.0
2009-04-20 15:45:00,55.029,55.045,54.964,55.008,190800000.0
2009-04-20 16:00:00,55.018,55.018,54.898,54.916,202000000.0
2009-04-20 16:15:00,54.911,54.933,54.819,54.919,190600000.0
2009-04-20 16:30:00,54.901,54.901,54.739,54.739,193600000.0
2009-04-20 16:45:00,54.727,54.813,54.616,54.787,211200000.0
2009-04-20 17:00:00,54.784,54.795,54.638,54.672,198400000.0
2009-04-20 17:15:00,54.668,54.708,54.587,54.692,187600000.0
2009-04-20 17:30:00,54.711,54.711,54.569,54.599,179200000.0
2009-04-20 17:45:00,54.607,54.65,54.58,54.592,185400000.0
2009-04-20 18:00:00,54.59,54.592,54.407,54.448,201400000.0
2009-04-20 18:15:00,54.456,54.535,54.407,54.472,191400000.0
2009-04-20 18:30:00,54.466,54.466,54.238,54.238,192400000.0
2009-04-20 18:45:00,54.249,54.268,54.127,54.155,195200000.0
2009-04-20 19:00:00,54.149,54.164,53.832,53.832,206400000.0
2009-04-20 19:15:00,53.831,53.963,53.656,53.956,214800000.0
2009-04-20 19:30:00,53.918,54.018,53.856,53.994,198800000.0
2009-04-20 19:45:00,53.998,54.057,53.872,53.93,189200000.0
2009-04-20 20:00:00,53.928,53.941,53.804,53.892,182800000.0
2009-04-20 20:15:00,53.874,54.027,53.853,53.987,200000000.0
2009-04-20 20:30:00,53.981,54.057,53.894,54.051,196600000.0
2009-04-20 20:45:00,54.059,54.059,53.854,53.963,183400000.0
2009-04-20 21:00:00,53.95,53.95,53.857,53.905,203200000.0
2009-04-20 21:15:00,53.916,53.916,53.745,53.76,179600000.0
2009-04-20 21:30:00,53.829,53.954,53.819,53.856,193600000.0
2009-04-20 21:45:00,53.875,53.882,53.758,53.758,203000000.0
2009-04-20 22:00:00,53.774,53.842,53.748,53.826,205800000.0
2009-04-20 22:15:00,53.839,53.903,53.805,53.892,190400000.0
2009-04-20 22:30:00,53.893,54.018,53.893,53.999,197800000.0
2009-04-20 22:45:00,53.997,54.055,53.981,54.027,185600000.0
2009-04-20 23:00:00,54.009,54.095,53.995,54.056,187200000.0
2009-04-20 23:15:00,54.085,54.119,53.982,54.087,198400000.0
2009-04-20 23:30:00,54.103,54.2,54.08,54.196,199400000.0
2009-04-20 23:45:00,54.18,54.196,54.107,54.167,198400000.0
2009-04-21 00:00:00,54.177,54.195,54.14,54.154,187200000.0
2009-04-21 00:15:00,54.169,54.242,54.139,54.242,193000000.0
2009-04-21 00:30:00,54.241,54.244,54.18,54.213,190400000.0
2009-04-21 00:45:00,54.201,54.323,54.187,54.288,201000000.0
2009-04-21 01:00:00,54.307,54.337,54.213,54.315,179600000.0
2009-04-21 01:15:00,54.316,54.379,54.226,54.232,190800000.0
2009-04-21 01:30:00,54.23,54.305,54.191,54.288,179200000.0
2009-04-21 01:45:00,54.309,54.315,53.905,53.923,206800000.0
2009-04-21 02:00:00,53.936,54.016,53.907,53.925,214400000.0
2009-04-21 02:15:00,53.912,54.007,53.838,53.995,200400000.0
2009-04-21 02:30:00,54.011,54.141,54.011,54.124,220200000.0
2009-04-21 02:45:00,54.143,54.264,54.114,54.179,196800000.0
2009-04-21 03:00:00,54.189,54.473,54.184,54.337,198400000.0
2009-04-21 03:15:00,54.344,54.347,54.259,54.285,217000000.0
2009-04-21 03:30:00,54.274,54.334,54.106,54.127,231200000.0
2009-04-21 03:45:00,54.136,54.253,54.095,54.164,197200000.0
2009-04-21 04:00:00,54.156,54.186,54.063,54.099,190400000.0
2009-04-21 04:15:00,54.088,54.188,54.088,54.178,212800000.0
2009-04-21 04:30:00,54.169,54.369,54.143,54.343,184000000.0
2009-04-21 04:45:00,54.333,54.42,54.329,54.396,219200000.0
2009-04-21 05:00:00,54.388,54.522,54.352,54.483,180800000.0
2009-04-21 05:15:00,54.482,54.537,54.437,54.53,232400000.0
2009-04-21 05:30:00,54.524,54.585,54.449,54.509,202000000.0
2009-04-21 05:45:00,54.507,54.556,54.405,54.53,208000000.0
2009-04-21 06:00:00,54.528,54.536,54.482,54.517,212800000.0
2009-04-21 06:15:00,54.519,54.519,54.404,54.461,174400000.0
2009-04-21 06:30:00,54.463,54.723,54.463,54.702,233600000.0
2009-04-21 06:45:00,54.684,54.761,54.629,54.691,195200000.0
2009-04-21 07:00:00,54.692,54.751,54.632,54.694,222800000.0
2009-04-21 07:15:00,54.683,54.708,54.667,54.686,199800000.0
2009-04-21 07:30:00,54.685,54.762,54.601,54.734,245800000.0
2009-04-21 07:45:00,54.734,54.767,54.669,54.759,240000000.0
2009-04-21 08:00:00,54.748,54.757,54.503,54.61,205800000.0
2009-04-21 08:15:00,54.603,54.651,54.537,54.571,190400000.0
2009-04-21 08:30:00,54.567,54.567,54.405,54.5,278800000.0
2009-04-21 08:45:00,54.534,54.576,54.344,54.344,349200000.0
2009-04-21 09:00:00,54.35,54.449,54.266,54.297,341800000.0
2009-04-21 09:15:00,54.282,54.396,54.189,54.364,736800000.0
2009-04-21 09:30:00,54.378,54.62,54.356,54.615,531000000.0
2009-04-21 09:45:00,54.602,54.688,54.6,54.655,435000000.0
2009-04-21 10:00:00,54.661,54.682,54.518,54.603,611800000.0
2009-04-21 10:15:00,54.647,54.84,54.588,54.809,544400000.0
2009-04-21 10:30:00,54.806,54.895,54.805,54.877,395200000.0
2009-04-21 10:45:00,54.893,54.916,54.68,54.702,627800000.0
2009-04-21 11:00:00,54.721,54.939,54.721,54.818,573400000.0
2009-04-21 11:15:00,54.816,54.868,54.744,54.756,594800000.0
2009-04-21 11:30:00,54.754,54.754,54.632,54.632,442400000.0
2009-04-21 11:45:00,54.623,54.749,54.623,54.712,603200000.0
2009-04-21 12:00:00,54.725,54.834,54.725,54.79,383800000.0
2009-04-21 12:15:00,54.787,54.787,54.564,54.595,608200000.0
2009-04-21 12:30:00,54.679,54.733,54.593,54.67,451800000.0
2009-04-21 12:45:00,54.672,54.675,54.433,54.483,360400000.0
2009-04-21 13:00:00,54.458,54.46,54.317,54.391,264800000.0
2009-04-21 13:15:00,54.397,54.522,54.344,54.344,368400000.0
2009-04-21 13:30:00,54.358,54.424,54.269,54.37,323200000.0
2009-04-21 13:45:00,54.321,54.439,54.289,54.429,360400000.0
2009-04-21 14:00:00,54.424,54.435,54.255,54.291,278400000.0
2009-04-21 14:15:00,54.263,54.386,54.259,54.314,312000000.0
2009-04-21 14:30:00,54.319,54.371,54.23,54.344,200000000.0
2009-04-21 14:45:00,54.337,54.396,54.295,54.396,206400000.0
2009-04-21 15:00:00,54.375,54.375,54.191,54.259,197200000.0
2009-04-21 15:15:00,54.267,54.267,54.046,54.151,210600000.0
2009-04-21 15:30:00,54.167,54.627,54.147,54.539,204800000.0
2009-04-21 15:45:00,54.517,54.724,54.478,54.577,192400000.0
2009-04-21 16:00:00,54.586,54.612,54.487,54.555,202000000.0
2009-04-21 16:15:00,54.547,54.557,54.45,54.497,190400000.0
2009-04-21 16:30:00,54.503,54.573,54.432,54.573,194400000.0
2009-04-21 16:45:00,54.586,54.733,54.584,54.733,211200000.0
2009-04-21 17:00:00,54.72,55.043,54.642,55.028,198800000.0
2009-04-21 17:15:00,55.045,55.149,55.012,55.106,186600000.0
2009-04-21 17:30:00,55.116,55.356,55.116,55.353,179200000.0
2009-04-21 17:45:00,55.38,55.495,55.343,55.463,185400000.0
2009-04-21 18:00:00,55.446,55.456,55.293,55.358,201600000.0
2009-04-21 18:15:00,55.365,55.471,55.354,55.414,192400000.0
2009-04-21 18:30:00,55.37,55.499,55.37,55.485,191400000.0
2009-04-21 18:45:00,55.491,55.726,55.491,55.563,195600000.0
2009-04-21 19:00:00,55.55,55.636,55.515,55.602,206400000.0
2009-04-21 19:15:00,55.583,55.609,55.355,55.355,214200000.0
2009-04-21 19:30:00,55.347,55.479,55.321,55.44,197800000.0
2009-04-21 19:45:00,55.415,55.545,55.391,55.527,185000000.0
2009-04-21 20:00:00,55.53,55.62,55.462,55.463,174800000.0
2009-04-21 20:15:00,55.464,55.464,55.332,55.391,200400000.0
2009-04-21 20:30:00,55.406,55.556,55.403,55.537,187200000.0
2009-04-21 20:45:00,55.53,55.542,55.331,55.443,183200000.0
2009-04-21 21:00:00,55.449,55.68,55.41,55.585,203200000.0
2009-04-21 21:15:00,55.615,55.79,55.55,55.55,179200000.0
2009-04-21 21:30:00,55.554,55.644,55.485,55.485,193000000.0
2009-04-21 21:45:00,55.478,55.583,55.464,55.57,202400000.0
2009-04-21 22:00:00,55.557,55.72,55.546,55.655,206400000.0
2009-04-21 22:15:00,55.656,55.708,55.645,55.704,191600000.0
2009-04-21 22:30:00,55.714,55.729,55.669,55.696,198400000.0
2009-04-21 22:45:00,55.684,55.689,55.596,55.614,185000000.0
2009-04-21 23:00:00,55.601,55.636,55.581,55.626,187200000.0
2009-04-21 23:15:00,55.618,55.632,55.354,55.472,198800000.0
2009-04-21 23:30:00,55.474,55.535,55.435,55.455,200000000.0
2009-04-21 23:45:00,55.449,55.478,55.41,55.432,197200000.0
2009-04-22 00:00:00,55.425,55.439,55.298,55.338,187000000.0
2009-04-22 00:15:00,55.34,55.43,55.313,55.325,193600000.0
2009-04-22 00:30:00,55.322,55.39,55.305,55.368,186600000.0
2009-04-22 00:45:00,55.347,55.37,55.277,55.277,201600000.0
2009-04-22 01:00:00,55.28,55.37,55.252,55.344,179200000.0
2009-04-22 01:15:00,55.334,55.423,55.334,55.394,190400000.0
2009-04-22 01:30:00,55.394,55.394,55.23,55.281,179600000.0
2009-04-22 01:45:00,55.283,55.307,54.962,55.048,205200000.0
2009-04-22 02:00:00,55.031,55.094,55.007,55.03,213800000.0
2009-04-22 02:15:00,55.031,55.111,55.031,55.1,198600000.0
2009-04-22 02:30:00,55.106,55.178,55.069,55.107,220800000.0
2009-04-22 02:45:00,55.094,55.128,55.024,55.078,201000000.0
2009-04-22 03:00:00,55.08,55.095,54.981,54.982,199200000.0
2009-04-22 03:15:00,54.982,54.986,54.835,54.835,217000000.0
2009-04-22 03:30:00,54.844,54.992,54.637,54.728,231400000.0
2009-04-22 03:45:00,54.725,54.797,54.675,54.738,196200000.0
2009-04-22 04:00:00,54.745,54.814,54.668,54.766,188800000.0
2009-04-22 04:15:00,54.764,54.776,54.707,54.758,216800000.0
2009-04-22 04:30:00,54.745,54.877,54.742,54.843,182400000.0
2009-04-22 04:45:00,54.839,54.862,54.761,54.831,225600000.0
2009-04-22 05:00:00,54.824,54.83,54.689,54.719,180800000.0
2009-04-22 05:15:00,54.728,54.736,54.689,54.689,232000000.0
2009-04-22 05:30:00,54.693,54.709,54.529,54.529,204600000.0
2009-04-22 05:45:00,54.511,54.564,54.48,54.508,208000000.0
2009-04-22 06:00:00,54.504,54.653,54.504,54.555,213200000.0
2009-04-22 06:15:00,54.573,54.573,54.386,54.473,174400000.0
2009-04-22 06:30:00,54.479,54.51,54.414,54.51,237200000.0
2009-04-22 06:45:00,54.514,54.609,54.508,54.571,195200000.0
2009-04-22 07:00:00,54.565,54.584,54.517,54.554,219200000.0
2009-04-22 07:15:00,54.553,54.676,54.553,54.671,200000000.0
2009-04-22 07:30:00,54.684,54.783,54.607,54.715,246400000.0
2009-04-22 07:45:00,54.705,54.705,54.61,54.67,240000000.0
2009-04-22 08:00:00,54.667,54.916,54.667,54.916,197800000.0
2009-04-22 08:15:00,54.888,54.888,54.736,54.744,190400000.0
2009-04-22 08:30:00,54.743,54.754,54.654,54.654,279200000.0
2009-04-22 08:45:00,54.663,54.688,54.567,54.567,348000000.0
2009-04-22 09:00:00,54.556,54.556,54.269,54.283,342800000.0
2009-04-22 09:15:00,54.276,54.52,54.276,54.436,738600000.0
2009-04-22 09:30:00,54.443,54.493,54.393,54.435,530000000.0
2009-04-22 09:45:00,54.398,54.593,54.376,54.528,435000000.0
2009-04-22 10:00:00,54.542,54.651,54.52,54.615,613000000.0
2009-04-22 10:15:00,54.607,54.608,54.463,54.506,543400000.0
2009-04-22 10:30:00,54.521,54.54,54.385,54.419,396400000.0
2009-04-22 10:45:00,54.424,54.525,54.363,54.375,628200000.0
2009-04-22 11:00:00,54.364,54.476,54.338,54.452,572400000.0
2009-04-22 11:15:00,54.466,54.489,54.412,54.424,595400000.0
2009-04-22 11:30:00,54.416,54.416,54.312,54.367,442400000.0
2009-04-22 11:45:00,54.326,54.343,54.237,54.237,601800000.0
2009-04-22 12:00:00,54.267,54.276,54.12,54.186,386400000.0
2009-04-22 12:15:00,54.209,54.407,54.209,54.252,609800000.0
2009-04-22 12:30:00,54.337,54.337,54.178,54.264,453200000.0
2009-04-22 12:45:00,54.271,54.386,54.271,54.359,360400000.0
2009-04-22 13:00:00,54.353,54.376,54.269,54.314,261200000.0
2009-04-22 13:15:00,54.307,54.428,54.217,54.422,366800000.0
2009-04-22 13:30:00,54.42,54.545,54.372,54.493,323200000.0
2009-04-22 13:45:00,54.481,54.675,54.46,54.569,360000000.0
2009-04-22 14:00:00,54.577,54.595,54.402,54.488,277800000.0
2009-04-22 14:15:00,54.48,54.48,54.212,54.375,312800000.0
2009-04-22 14:30:00,54.368,54.37,54.227,54.287,200000000.0
2009-04-22 14:45:00,54.249,54.359,54.249,54.282,206400000.0
2009-04-22 15:00:00,54.273,54.284,54.12,54.225,204000000.0
2009-04-22 15:15:00,54.209,54.392,54.131,54.391,211200000.0
2009-04-22 15:30:00,54.397,54.571,54.29,54.455,205200000.0
2009-04-22 15:45:00,54.445,54.525,54.313,54.523,192400000.0
2009-04-22 16:00:00,54.538,54.771,54.538,54.771,201000000.0
2009-04-22 16:15:00,54.784,54.969,54.771,54.919,190800000.0
2009-04-22 16:30:00,54.916,54.923,54.754,54.76,193600000.0
2009-04-22 16:45:00,54.77,54.777,54.608,54.621,211400000.0
2009-04-22 17:00:00,54.603,54.618,54.482,54.588,197800000.0
2009-04-22 17:15:00,54.589,54.75,54.562,54.698,187200000.0
2009-04-22 17:30:00,54.735,54.852,54.732,54.795,178600000.0
2009-04-22 17:45:00,54.801,54.851,54.713,54.814,186000000.0
2009-04-22 18:00:00,54.81,54.844,54.718,54.825,201600000.0
2009-04-22 18:15:00,54.814,54.818,54.517,54.517,192800000.0
2009-04-22 18:30:00,54.507,54.554,54.409,54.409,192000000.0
2009-04-22 18:45:00,54.364,54.4,54.249,54.37,195200000.0
2009-04-22 19:00:00,54.36,54.406,54.349,54.36,206800000.0
2009-04-22 19:15:00,54.362,54.506,54.362,54.492,214800000.0
2009-04-22 19:30:00,54.495,54.646,54.475,54.562,198800000.0
2009-04-22 19:45:00,54.546,54.546,54.348,54.361,185600000.0
2009-04-22 20:00:00,54.347,54.512,54.33,54.42,192400000.0
2009-04-22 20:15:00,54.441,54.61,54.441,54.577,200000000.0
2009-04-22 20:30:00,54.594,54.83,54.594,54.761,187600000.0
2009-04-22 20:45:00,54.745,54.858,54.639,54.718,184000000.0
2009-04-22 21:00:00,54.703,54.788,54.666,54.77,203200000.0
2009-04-22 21:15:00,54.786,54.819,54.648,54.691,169600000.0
2009-04-22 21:30:00,54.687,54.689,54.457,54.46,194000000.0
2009-04-22 21:45:00,54.472,54.472,54.325,54.387,202600000.0
2009-04-22 22:00:00,54.374,54.382,54.216,54.253,206400000.0
2009-04-22 22:15:00,54.261,54.279,54.239,54.277,190800000.0
2009-04-22 22:30:00,54.279,54.387,54.273,54.351,198200000.0
2009-04-22 22:45:00,54.351,54.396,54.33,54.372,185600000.0
2009-04-22 23:00:00,54.358,54.398,54.27,54.346,188000000.0
2009-04-22 23:15:00,54.335,54.368,54.258,54.325,186000000.0
2009-04-22 23:30:00,54.359,54.388,54.319,54.319,200000000.0
2009-04-22 23:45:00,54.32,54.36,54.256,54.358,197800000.0
2009-04-23 00:00:00,54.355,54.492,54.334,54.457,188000000.0
2009-04-23 00:15:00,54.453,54.506,54.387,54.475,193400000.0
2009-04-23 00:30:00,54.484,54.516,54.465,54.503,190400000.0
2009-04-23 00:45:00,54.495,54.581,54.489,54.555,201600000.0
2009-04-23 01:00:00,54.573,54.632,54.502,54.586,179200000.0
2009-04-23 01:15:00,54.582,54.585,54.438,54.504,190200000.0
2009-04-23 01:30:00,54.508,54.535,54.339,54.435,179200000.0
2009-04-23 01:45:00,54.424,54.483,54.356,54.414,202400000.0
2009-04-23 02:00:00,54.426,54.632,54.426,54.6,213800000.0
2009-04-23 02:15:00,54.581,54.581,54.48,54.494,200000000.0
2009-04-23 02:30:00,54.499,54.503,54.357,54.392,221200000.0
2009-04-23 02:45:00,54.386,54.386,54.184,54.196,197200000.0
2009-04-23 03:00:00,54.188,54.239,54.127,54.209,198400000.0
2009-04-23 03:15:00,54.205,54.218,53.998,53.999,218000000.0
2009-04-23 03:30:00,53.987,54.135,53.963,54.129,232400000.0
2009-04-23 03:45:00,54.131,54.143,53.992,54.115,204800000.0
2009-04-23 04:00:00,54.11,54.244,54.067,54.231,180600000.0
2009-04-23 04:15:00,54.238,54.238,54.125,54.162,213200000.0
2009-04-23 04:30:00,54.161,54.206,54.156,54.18,184400000.0
2009-04-23 04:45:00,54.168,54.184,54.125,54.155,220400000.0
2009-04-23 05:00:00,54.158,54.18,54.148,54.168,179600000.0
2009-04-23 05:15:00,54.174,54.189,54.133,54.17,231400000.0
2009-04-23 05:30:00,54.177,54.184,54.092,54.098,202000000.0
2009-04-23 05:45:00,54.11,54.229,54.11,54.193,208000000.0
2009-04-23 06:00:00,54.197,54.374,54.196,54.355,213000000.0
2009-04-23 06:15:00,54.355,54.356,54.212,54.352,174400000.0
2009-04-23 06:30:00,54.349,54.464,54.325,54.449,232400000.0
2009-04-23 06:45:00,54.431,54.468,54.343,54.462,195200000.0
2009-04-23 07:00:00,54.475,54.61,54.447,54.584,219000000.0
2009-04-23 07:15:00,54.592,54.799,54.592,54.727,209600000.0
2009-04-23 07:30:00,54.74,54.811,54.625,54.625,254400000.0
2009-04-23 07:45:00,54.612,54.767,54.554,54.767,240000000.0
2009-04-23 08:00:00,54.755,54.755,54.658,54.681,202600000.0
2009-04-23 08:15:00,54.68,54.85,54.679,54.82,190800000.0
2009-04-23 08:30:00,54.814,54.823,54.685,54.706,278800000.0
2009-04-23 08:45:00,54.705,54.775,54.674,54.674,343200000.0
2009-04-23 09:00:00,54.644,54.787,54.6,54.787,342200000.0
2009-04-23 09:15:00,54.783,54.81,54.734,54.739,736400000.0
2009-04-23 09:30:00,54.749,54.763,54.64,54.704,531200000.0
2009-04-23 09:45:00,54.691,54.724,54.627,54.683,435200000.0
2009-04-23 10:00:00,54.683,54.824,54.678,54.785,611400000.0
2009-04-23 10:15:00,54.783,54.948,54.772,54.947,544400000.0
2009-04-23 10:30:00,54.949,54.972,54.837,54.877,395200000.0
2009-04-23 10:45:00,54.854,54.885,54.796,54.838,627400000.0
2009-04-23 11:00:00,54.84,54.909,54.798,54.798,572800000.0
2009-04-23 11:15:00,54.785,54.867,54.761,54.858,593400000.0
2009-04-23 11:30:00,54.862,54.95,54.86,54.95,440400000.0
2009-04-23 11:45:00,54.95,55.02,54.893,54.994,602000000.0
2009-04-23 12:00:00,54.987,55.099,54.983,55.017,385000000.0
2009-04-23 12:15:00,55.017,55.035,54.862,54.881,609400000.0
2009-04-23 12:30:00,54.953,54.973,54.86,54.877,451600000.0
2009-04-23 12:45:00,54.846,54.948,54.809,54.948,360000000.0
2009-04-23 13:00:00,54.953,55.031,54.897,55.022,260800000.0
2009-04-23 13:15:00,55.016,55.3,55.005,55.249,368400000.0
2009-04-23 13:30:00,55.247,55.286,55.192,55.225,323000000.0
2009-04-23 13:45:00,55.205,55.205,55.011,55.011,360000000.0
2009-04-23 14:00:00,55.031,55.127,55.031,55.109,283200000.0
2009-04-23 14:15:00,55.125,55.165,55.087,55.124,313200000.0
2009-04-23 14:30:00,55.126,55.126,54.906,55.033,200000000.0
2009-04-23 14:45:00,55.017,55.04,54.944,55.0,206800000.0
2009-04-23 15:00:00,54.997,55.101,54.857,55.101,196800000.0
2009-04-23 15:15:00,55.071,55.071,54.854,54.919,211200000.0
2009-04-23 15:30:00,54.913,54.958,54.809,54.879,204800000.0
2009-04-23 15:45:00,54.864,54.929,54.726,54.735,192400000.0
2009-04-23 16:00:00,54.7,54.745,54.492,54.715,202000000.0
2009-04-23 16:15:00,54.684,54.78,54.65,54.769,189800000.0
2009-04-23 16:30:00,54.756,54.923,54.734,54.8,192400000.0
2009-04-23 16:45:00,54.81,54.821,54.662,54.789,211400000.0
2009-04-23 17:00:00,54.776,54.809,54.539,54.539,197200000.0
2009-04-23 17:15:00,54.536,54.719,54.535,54.677,187600000.0
2009-04-23 17:30:00,54.686,54.735,54.603,54.677,178600000.0
2009-04-23 17:45:00,54.67,54.682,54.496,54.565,186000000.0
2009-04-23 18:00:00,54.538,54.61,54.514,54.586,202000000.0
2009-04-23 18:15:00,54.595,54.66,54.452,54.466,192000000.0
2009-04-23 18:30:00,54.468,54.534,54.386,54.496,192000000.0
2009-04-23 18:45:00,54.504,54.615,54.494,54.584,195600000.0
2009-04-23 19:00:00,54.596,54.741,54.596,54.665,206400000.0
2009-04-23 19:15:00,54.67,54.845,54.653,54.778,214200000.0
2009-04-23 19:30:00,54.789,55.019,54.778,54.962,199200000.0
2009-04-23 19:45:00,54.942,54.942,54.763,54.836,185600000.0
2009-04-23 20:00:00,54.831,54.831,54.719,54.744,176000000.0
2009-04-23 20:15:00,54.74,54.8,54.721,54.783,200000000.0
2009-04-23 20:30:00,54.795,54.943,54.776,54.912,188000000.0
2009-04-23 20:45:00,54.901,54.902,54.64,54.745,184400000.0
2009-04-23 21:00:00,54.751,54.751,54.599,54.599,203200000.0
2009-04-23 21:15:00,54.597,54.727,54.561,54.681,181200000.0
2009-04-23 21:30:00,54.678,54.838,54.651,54.83,193000000.0
2009-04-23 21:45:00,54.868,54.939,54.818,54.865,203200000.0
2009-04-23 22:00:00,54.863,54.94,54.843,54.871,206400000.0
2009-04-23 22:15:00,54.869,54.945,54.857,54.931,190800000.0
2009-04-23 22:30:00,54.941,55.109,54.935,55.053,199200000.0
2009-04-23 22:45:00,55.054,55.062,54.961,54.991,185000000.0
2009-04-23 23:00:00,54.986,55.093,54.957,55.093,178600000.0
2009-04-23 23:15:00,55.086,55.118,54.967,55.014,198800000.0
2009-04-23 23:30:00,55.062,55.062,54.966,54.979,199800000.0
2009-04-23 23:45:00,54.96,55.007,54.926,54.941,198800000.0
2009-04-24 00:00:00,54.94,55.007,54.911,54.983,186600000.0
2009-04-24 00:15:00,54.982,55.032,54.954,55.032,192800000.0
2009-04-24 00:30:00,55.036,55.047,54.863,54.872,190400000.0
2009-04-24 00:45:00,54.858,54.928,54.847,54.912,202000000.0
2009-04-24 01:00:00,54.92,54.941,54.735,54.883,180000000.0
2009-04-24 01:15:00,54.882,54.979,54.878,54.917,189800000.0
2009-04-24 01:30:00,54.916,54.926,54.775,54.777,178600000.0
2009-04-24 01:45:00,54.764,54.84,54.763,54.808,210000000.0
2009-04-24 02:00:00,54.798,54.85,54.743,54.743,214600000.0
2009-04-24 02:15:00,54.749,54.826,54.705,54.809,200800000.0
2009-04-24 02:30:00,54.785,54.892,54.758,54.89,221200000.0
2009-04-24 02:45:00,54.905,54.93,54.76,54.771,196200000.0
2009-04-24 03:00:00,54.76,54.849,54.717,54.843,198400000.0
2009-04-24 03:15:00,54.853,54.862,54.764,54.802,217000000.0
2009-04-24 03:30:00,54.795,54.853,54.782,54.853,232400000.0
2009-04-24 03:45:00,54.856,54.858,54.742,54.802,196800000.0
2009-04-24 04:00:00,54.817,54.838,54.722,54.761,184000000.0
2009-04-24 04:15:00,54.751,54.751,54.573,54.65,221600000.0
2009-04-24 04:30:00,54.635,54.724,54.624,54.653,178000000.0
2009-04-24 04:45:00,54.639,54.7,54.577,54.623,220000000.0
2009-04-24 05:00:00,54.621,54.656,54.603,54.649,181600000.0
2009-04-24 05:15:00,54.651,54.944,54.642,54.878,232400000.0
2009-04-24 05:30:00,54.884,54.893,54.826,54.847,202000000.0
2009-04-24 05:45:00,54.841,54.864,54.775,54.831,208000000.0
2009-04-24 06:00:00,54.808,54.84,54.659,54.706,212200000.0
2009-04-24 06:15:00,54.704,54.704,54.579,54.642,174200000.0
2009-04-24 06:30:00,54.641,54.647,54.462,54.471,234000000.0
2009-04-24 06:45:00,54.467,54.529,54.377,54.529,194600000.0
2009-04-24 07:00:00,54.529,54.529,54.447,54.494,219200000.0
2009-04-24 07:15:00,54.492,54.647,54.475,54.608,200400000.0
2009-04-24 07:30:00,54.619,54.659,54.547,54.547,245800000.0
2009-04-24 07:45:00,54.569,54.634,54.511,54.511,246800000.0
2009-04-24 08:00:00,54.5,54.554,54.491,54.529,198200000.0
2009-04-24 08:15:00,54.522,54.549,54.461,54.488,190800000.0
2009-04-24 08:30:00,54.468,54.548,54.436,54.502,279600000.0
2009-04-24 08:45:00,54.503,54.553,54.365,54.433,342800000.0
2009-04-24 09:00:00,54.434,54.574,54.361,54.564,342200000.0
2009-04-24 09:15:00,54.562,54.586,54.47,54.491,745000000.0
2009-04-24 09:30:00,54.469,54.636,54.456,54.635,531600000.0
2009-04-24 09:45:00,54.63,54.727,54.628,54.699,443400000.0
2009-04-24 10:00:00,54.713,55.081,54.713,55.081,612600000.0
2009-04-24 10:15:00,55.099,55.207,55.024,55.18,544000000.0
2009-04-24 10:30:00,55.157,55.157,54.952,54.96,395200000.0
2009-04-24 10:45:00,54.938,54.943,54.854,54.879,628000000.0
2009-04-24 11:00:00,54.891,54.977,54.881,54.917,573200000.0
2009-04-24 11:15:00,54.906,54.986,54.883,54.918,592400000.0
2009-04-24 11:30:00,54.932,54.939,54.752,54.829,440800000.0
2009-04-24 11:45:00,54.84,54.886,54.817,54.858,601400000.0
2009-04-24 12:00:00,54.869,54.896,54.85,54.873,385400000.0
2009-04-24 12:15:00,54.867,54.877,54.686,54.734,609000000.0
2009-04-24 12:30:00,54.837,54.963,54.751,54.919,452200000.0
2009-04-24 12:45:00,54.909,54.956,54.909,54.93,360800000.0
2009-04-24 13:00:00,54.951,55.08,54.92,55.052,268800000.0
2009-04-24 13:15:00,55.046,55.061,54.991,55.055,367200000.0
2009-04-24 13:30:00,55.067,55.074,54.961,54.97,322000000.0
2009-04-24 13:45:00,54.978,55.037,54.899,54.915,359800000.0
2009-04-24 14:00:00,54.906,55.023,54.885,55.014,285800000.0
2009-04-24 14:15:00,55.007,55.072,54.984,55.016,311200000.0
2009-04-24 14:30:00,55.04,55.056,54.948,54.991,200000000.0
2009-04-24 14:45:00,54.965,55.129,54.965,55.097,206800000.0
2009-04-24 15:00:00,55.103,55.251,55.099,55.207,196600000.0
2009-04-24 15:15:00,55.206,55.347,55.195,55.347,211600000.0
2009-04-24 15:30:00,55.354,55.483,55.333,55.474,204800000.0
2009-04-24 15:45:00,55.484,55.537,55.437,55.524,191400000.0
2009-04-24 16:00:00,55.547,55.677,55.465,55.473,201600000.0
2009-04-24 16:15:00,55.439,55.462,55.272,55.346,190800000.0
2009-04-24 16:30:00,55.353,55.465,55.353,55.452,193600000.0
2009-04-24 16:45:00,55.451,55.582,55.417,55.582,210800000.0
2009-04-24 17:00:00,55.572,55.632,55.503,55.623,198800000.0
2009-04-24 17:15:00,55.612,55.668,55.504,55.592,187000000.0
2009-04-24 17:30:00,55.627,55.628,55.538,55.538,179200000.0
2009-04-24 17:45:00,55.541,55.593,55.453,55.49,192000000.0
2009-04-24 18:00:00,55.47,55.577,55.392,55.534,202000000.0
2009-04-24 18:15:00,55.525,55.54,55.44,55.491,192000000.0
2009-04-24 18:30:00,55.484,55.528,55.436,55.436,191400000.0
2009-04-24 18:45:00,55.439,55.477,55.364,55.477,195600000.0
2009-04-24 19:00:00,55.464,55.478,55.423,55.423,206800000.0
2009-04-24 19:15:00,55.425,55.446,55.374,55.374,214400000.0
2009-04-24 19:30:00,55.376,55.376,55.307,55.331,198400000.0
2009-04-24 19:45:00,55.336,55.372,55.262,55.364,185600000.0
2009-04-24 20:00:00,55.347,55.443,55.216,55.224,175400000.0
2009-04-24 20:15:00,55.261,55.381,55.227,55.374,200800000.0
2009-04-24 20:30:00,55.419,55.488,55.398,55.429,193000000.0
2009-04-24 20:45:00,55.437,55.479,55.325,55.403,184400000.0
2009-04-24 21:00:00,55.401,55.549,55.39,55.497,203600000.0
2009-04-24 21:15:00,55.504,55.549,55.44,55.494,173200000.0
2009-04-24 21:30:00,55.503,55.637,55.503,55.614,193600000.0
2009-04-24 21:45:00,55.633,55.685,55.528,55.547,203200000.0
2009-04-24 22:00:00,55.545,55.638,55.545,55.596,206400000.0
2009-04-24 22:15:00,55.597,55.664,55.586,55.66,190400000.0
2009-04-24 22:30:00,55.638,55.649,55.462,55.583,181200000.0
2009-04-24 22:45:00,55.645,55.679,55.45,55.547,185600000.0
2009-04-26 23:00:00,55.078,55.508,55.017,55.048,188000000.0
2009-04-26 23:15:00,55.047,55.049,54.827,54.893,197200000.0
2009-04-26 23:30:00,54.901,54.99,54.899,54.96,199800000.0
2009-04-26 23:45:00,54.949,55.016,54.925,55.006,186000000.0
2009-04-27 00:00:00,55.002,55.002,54.776,54.787,187600000.0
2009-04-27 00:15:00,54.795,54.879,54.758,54.872,193600000.0
2009-04-27 00:30:00,54.863,54.878,54.832,54.859,190800000.0
2009-04-27 00:45:00,54.859,54.868,54.545,54.606,209600000.0
2009-04-27 01:00:00,54.621,54.702,54.494,54.702,179600000.0
2009-04-27 01:15:00,54.716,54.886,54.716,54.785,189800000.0
2009-04-27 01:30:00,54.81,54.827,54.719,54.79,179600000.0
2009-04-27 01:45:00,54.792,54.811,54.718,54.79,200000000.0
2009-04-27 02:00:00,54.786,54.928,54.785,54.847,214400000.0
2009-04-27 02:15:00,54.804,54.858,54.743,54.765,200400000.0
2009-04-27 02:30:00,54.759,54.931,54.735,54.853,220200000.0
2009-04-27 02:45:00,54.844,54.911,54.822,54.903,196800000.0
2009-04-27 03:00:00,54.901,54.969,54.855,54.969,197800000.0
2009-04-27 03:15:00,54.994,54.994,54.891,54.916,217600000.0
2009-04-27 03:30:00,54.916,55.011,54.903,55.009,232400000.0
2009-04-27 03:45:00,55.009,55.065,54.94,54.976,197200000.0
2009-04-27 04:00:00,54.98,55.035,54.754,54.791,184000000.0
2009-04-27 04:15:00,54.764,54.79,54.661,54.664,216800000.0
2009-04-27 04:30:00,54.657,54.703,54.618,54.633,185600000.0
2009-04-27 04:45:00,54.624,54.626,54.513,54.548,218600000.0
2009-04-27 05:00:00,54.535,54.593,54.502,54.558,180200000.0
2009-04-27 05:15:00,54.546,54.589,54.523,54.574,232000000.0
2009-04-27 05:30:00,54.577,54.597,54.469,54.481,201600000.0
2009-04-27 05:45:00,54.489,54.513,54.356,54.437,208800000.0
2009-04-27 06:00:00,54.437,54.466,54.353,54.458,212200000.0
2009-04-27 06:15:00,54.461,54.471,54.305,54.42,174800000.0
2009-04-27 06:30:00,54.44,54.479,54.412,54.43,234400000.0
2009-04-27 06:45:00,54.424,54.544,54.368,54.537,195600000.0
2009-04-27 07:00:00,54.55,54.579,54.506,54.523,219200000.0
2009-04-27 07:15:00,54.519,54.668,54.494,54.653,199400000.0
2009-04-27 07:30:00,54.642,54.669,54.495,54.552,246800000.0
2009-04-27 07:45:00,54.556,54.556,54.422,54.439,240000000.0
2009-04-27 08:00:00,54.42,54.458,54.351,54.404,208400000.0
2009-04-27 08:15:00,54.39,54.509,54.387,54.509,190800000.0
2009-04-27 08:30:00,54.513,54.54,54.355,54.363,277800000.0
2009-04-27 08:45:00,54.361,54.412,54.346,54.359,343400000.0
2009-04-27 09:00:00,54.32,54.422,54.291,54.414,342200000.0
2009-04-27 09:15:00,54.42,54.567,54.42,54.557,737800000.0
2009-04-27 09:30:00,54.569,54.759,54.569,54.686,531200000.0
2009-04-27 09:45:00,54.698,54.722,54.609,54.721,433200000.0
2009-04-27 10:00:00,54.715,54.74,54.637,54.657,613800000.0
2009-04-27 10:15:00,54.645,54.683,54.575,54.666,544400000.0
2009-04-27 10:30:00,54.663,54.703,54.645,54.679,397200000.0
2009-04-27 10:45:00,54.686,54.706,54.647,54.706,625400000.0
2009-04-27 11:00:00,54.698,54.774,54.644,54.66,572000000.0
2009-04-27 11:15:00,54.67,54.678,54.558,54.586,594400000.0
2009-04-27 11:30:00,54.582,54.597,54.543,54.579,441600000.0
2009-04-27 11:45:00,54.603,54.63,54.54,54.573,601200000.0
2009-04-27 12:00:00,54.571,54.605,54.522,54.605,386400000.0
2009-04-27 12:15:00,54.6,54.623,54.465,54.485,610800000.0
2009-04-27 12:30:00,54.568,54.621,54.498,54.53,453200000.0
2009-04-27 12:45:00,54.519,54.578,54.516,54.575,360000000.0
2009-04-27 13:00:00,54.579,54.618,54.528,54.596,260600000.0
2009-04-27 13:15:00,54.585,54.605,54.549,54.598,368000000.0
2009-04-27 13:30:00,54.602,54.666,54.576,54.638,322000000.0
2009-04-27 13:45:00,54.62,54.717,54.614,54.614,360000000.0
2009-04-27 14:00:00,54.604,54.604,54.529,54.529,277800000.0
2009-04-27 14:15:00,54.529,54.594,54.528,54.573,312000000.0
2009-04-27 14:30:00,54.579,54.604,54.482,54.59,200000000.0
2009-04-27 14:45:00,54.566,54.698,54.485,54.688,206800000.0
2009-04-27 15:00:00,54.687,54.83,54.679,54.795,203200000.0
2009-04-27 15:15:00,54.792,54.8,54.671,54.791,211200000.0
2009-04-27 15:30:00,54.828,54.834,54.597,54.771,204800000.0
2009-04-27 15:45:00,54.788,54.804,54.696,54.747,192000000.0
2009-04-27 16:00:00,54.756,54.796,54.686,54.728,201400000.0
2009-04-27 16:15:00,54.725,54.952,54.715,54.944,191200000.0
2009-04-27 16:30:00,54.952,55.085,54.932,55.045,193000000.0
2009-04-27 16:45:00,55.049,55.071,54.847,55.009,211000000.0
2009-04-27 17:00:00,55.007,55.035,54.909,54.952,198400000.0
2009-04-27 17:15:00,54.962,54.974,54.809,54.912,186600000.0
2009-04-27 17:30:00,54.937,54.937,54.875,54.9,180000000.0
2009-04-27 17:45:00,54.916,54.937,54.891,54.907,185000000.0
2009-04-27 18:00:00,54.934,55.028,54.869,54.992,201600000.0
2009-04-27 18:15:00,54.976,54.986,54.875,54.942,192400000.0
2009-04-27 18:30:00,54.962,54.991,54.873,54.897,192200000.0
2009-04-27 18:45:00,54.871,54.919,54.855,54.885,195200000.0
2009-04-27 19:00:00,54.858,54.885,54.793,54.852,207400000.0
2009-04-27 19:15:00,54.862,54.883,54.741,54.769,214800000.0
2009-04-27 19:30:00,54.749,54.82,54.672,54.82,198200000.0
2009-04-27 19:45:00,54.808,54.808,54.558,54.62,185400000.0
2009-04-27 20:00:00,54.618,54.642,54.543,54.628,176000000.0
2009-04-27 20:15:00,54.637,54.719,54.61,54.643,200000000.0
2009-04-27 20:30:00,54.675,54.734,54.642,54.649,186600000.0
2009-04-27 20:45:00,54.663,54.747,54.632,54.702,184000000.0
2009-04-27 21:00:00,54.702,54.723,54.641,54.652,203200000.0
2009-04-27 21:15:00,54.658,54.798,54.643,54.756,182400000.0
2009-04-27 21:30:00,54.75,54.82,54.714,54.815,193600000.0
2009-04-27 21:45:00,54.848,54.867,54.728,54.825,203200000.0
2009-04-27 22:00:00,54.82,55.006,54.778,54.949,205600000.0
2009-04-27 22:15:00,54.952,54.979,54.915,54.941,189800000.0
2009-04-27 22:30:00,54.943,54.943,54.803,54.82,198200000.0
2009-04-27 22:45:00,54.846,54.867,54.674,54.698,184400000.0
2009-04-27 23:00:00,54.678,54.679,54.581,54.632,188000000.0
2009-04-27 23:15:00,54.633,54.665,54.503,54.542,197800000.0
2009-04-27 23:30:00,54.555,54.566,54.511,54.558,200200000.0
2009-04-27 23:45:00,54.543,54.6,54.514,54.595,198400000.0
2009-04-28 00:00:00,54.586,54.63,54.557,54.615,185600000.0
2009-04-28 00:15:00,54.599,54.638,54.561,54.611,193600000.0
2009-04-28 00:30:00,54.602,54.603,54.381,54.417,191200000.0
2009-04-28 00:45:00,54.434,54.487,54.332,54.374,201600000.0
2009-04-28 01:00:00,54.385,54.447,54.311,54.405,179200000.0
2009-04-28 01:15:00,54.381,54.409,54.216,54.224,190800000.0
2009-04-28 01:30:00,54.231,54.318,54.162,54.266,182400000.0
2009-04-28 01:45:00,54.254,54.324,54.162,54.204,198800000.0
2009-04-28 02:00:00,54.196,54.208,54.126,54.161,214400000.0
2009-04-28 02:15:00,54.148,54.148,54.008,54.018,199400000.0
2009-04-28 02:30:00,54.02,54.243,54.018,54.112,221600000.0
2009-04-28 02:45:00,54.129,54.177,54.071,54.095,196800000.0
2009-04-28 03:00:00,54.112,54.215,54.101,54.117,197800000.0
2009-04-28 03:15:00,54.116,54.139,53.957,53.988,227200000.0
2009-04-28 03:30:00,53.989,54.061,53.972,54.047,232000000.0
2009-04-28 03:45:00,54.032,54.073,53.956,54.053,197200000.0
2009-04-28 04:00:00,54.065,54.069,53.911,54.032,186400000.0
2009-04-28 04:15:00,54.064,54.072,53.803,53.835,210600000.0
2009-04-28 04:30:00,53.842,53.842,53.485,53.496,177000000.0
2009-04-28 04:45:00,53.502,53.601,53.48,53.496,219000000.0
2009-04-28 05:00:00,53.491,53.491,53.395,53.445,180800000.0
2009-04-28 05:15:00,53.45,53.45,53.299,53.341,232000000.0
2009-04-28 05:30:00,53.351,53.448,53.349,53.446,202000000.0
2009-04-28 05:45:00,53.459,53.607,53.381,53.607,208000000.0
2009-04-28 06:00:00,53.579,53.579,53.266,53.271,212600000.0
2009-04-28 06:15:00,53.278,53.279,53.1,53.194,181200000.0
2009-04-28 06:30:00,53.19,53.197,53.114,53.174,234000000.0
2009-04-28 06:45:00,53.174,53.246,53.081,53.177,203600000.0
2009-04-28 07:00:00,53.172,53.331,53.167,53.331,219200000.0
2009-04-28 07:15:00,53.328,53.406,53.313,53.361,199400000.0
2009-04-28 07:30:00,53.369,53.369,53.263,53.313,245800000.0
2009-04-28 07:45:00,53.334,53.335,53.205,53.24,250200000.0
2009-04-28 08:00:00,53.227,53.236,53.137,53.223,208000000.0
2009-04-28 08:15:00,53.215,53.253,53.196,53.196,190200000.0
2009-04-28 08:30:00,53.148,53.162,52.981,52.981,278400000.0
2009-04-28 08:45:00,52.989,53.005,52.896,52.987,341200000.0
2009-04-28 09:00:00,52.989,53.062,52.972,53.06,341600000.0
2009-04-28 09:15:00,53.039,53.288,53.039,53.244,739200000.0
2009-04-28 09:30:00,53.247,53.361,53.237,53.311,531000000.0
2009-04-28 09:45:00,53.298,53.298,53.23,53.269,435600000.0
2009-04-28 10:00:00,53.275,53.395,53.262,53.313,610800000.0
2009-04-28 10:15:00,53.318,53.493,53.298,53.471,543200000.0
2009-04-28 10:30:00,53.459,53.463,53.35,53.35,395200000.0
2009-04-28 10:45:00,53.347,53.382,53.31,53.341,628000000.0
2009-04-28 11:00:00,53.342,53.371,53.297,53.307,573600000.0
2009-04-28 11:15:00,53.319,53.346,53.26,53.297,593200000.0
2009-04-28 11:30:00,53.271,53.359,53.271,53.339,442000000.0
2009-04-28 11:45:00,53.34,53.473,53.287,53.47,602800000.0
2009-04-28 12:00:00,53.491,53.506,53.425,53.475,384800000.0
2009-04-28 12:15:00,53.477,53.549,53.407,53.444,609400000.0
2009-04-28 12:30:00,53.537,53.728,53.444,53.657,456600000.0
2009-04-28 12:45:00,53.651,53.674,53.509,53.528,360400000.0
2009-04-28 13:00:00,53.544,53.751,53.53,53.724,260800000.0
2009-04-28 13:15:00,53.727,53.78,53.715,53.732,367400000.0
2009-04-28 13:30:00,53.743,53.751,53.57,53.573,323200000.0
2009-04-28 13:45:00,53.555,53.623,53.541,53.586,360400000.0
2009-04-28 14:00:00,53.59,53.708,53.582,53.637,278400000.0
2009-04-28 14:15:00,53.639,53.657,53.585,53.594,312400000.0
2009-04-28 14:30:00,53.635,53.648,53.53,53.644,199400000.0
2009-04-28 14:45:00,53.63,53.693,53.612,53.615,206800000.0
2009-04-28 15:00:00,53.609,53.675,53.593,53.6,197200000.0
2009-04-28 15:15:00,53.593,53.602,53.459,53.592,211200000.0
2009-04-28 15:30:00,53.629,53.892,53.629,53.86,205000000.0
2009-04-28 15:45:00,53.863,54.043,53.85,54.029,191400000.0
2009-04-28 16:00:00,54.128,54.296,54.118,54.122,201400000.0
2009-04-28 16:15:00,54.128,54.275,54.094,54.103,191200000.0
2009-04-28 16:30:00,54.096,54.126,53.962,54.055,194000000.0
2009-04-28 16:45:00,54.068,54.097,53.946,53.998,211200000.0
2009-04-28 17:00:00,53.993,54.009,53.887,53.962,198400000.0
2009-04-28 17:15:00,53.968,53.989,53.801,53.938,186600000.0
2009-04-28 17:30:00,53.946,53.972,53.931,53.956,178600000.0
2009-04-28 17:45:00,53.965,53.969,53.856,53.898,193600000.0
2009-04-28 18:00:00,53.911,53.951,53.842,53.883,202400000.0
2009-04-28 18:15:00,53.889,53.943,53.872,53.907,191400000.0
2009-04-28 18:30:00,53.905,53.943,53.71,53.794,191400000.0
2009-04-28 18:45:00,53.788,53.912,53.739,53.912,195000000.0
2009-04-28 19:00:00,53.921,53.929,53.817,53.856,206800000.0
2009-04-28 19:15:00,53.875,53.948,53.848,53.941,214800000.0
2009-04-28 19:30:00,53.941,54.007,53.921,53.958,198400000.0
2009-04-28 19:45:00,53.96,53.96,53.818,53.827,194000000.0
2009-04-28 20:00:00,53.837,53.919,53.834,53.882,188600000.0
2009-04-28 20:15:00,53.905,54.032,53.867,54.021,200000000.0
2009-04-28 20:30:00,54.023,54.105,54.001,54.015,186000000.0
2009-04-28 20:45:00,53.991,54.014,53.886,53.963,187200000.0
2009-04-28 21:00:00,53.962,54.006,53.94,53.967,203200000.0
2009-04-28 21:15:00,53.976,53.977,53.88,53.895,178000000.0
2009-04-28 21:30:00,53.9,53.903,53.816,53.871,193600000.0
2009-04-28 21:45:00,53.878,53.897,53.802,53.869,202000000.0
2009-04-28 22:00:00,53.858,53.861,53.749,53.824,205800000.0
2009-04-28 22:15:00,53.827,53.876,53.813,53.84,190400000.0
2009-04-28 22:30:00,53.843,53.88,53.828,53.847,198800000.0
2009-04-28 22:45:00,53.843,53.885,53.808,53.855,185600000.0
2009-04-28 23:00:00,53.834,53.844,53.687,53.719,192000000.0
2009-04-28 23:15:00,53.719,53.781,53.681,53.739,198400000.0
2009-04-28 23:30:00,53.743,53.766,53.696,53.732,200000000.0
2009-04-28 23:45:00,53.735,53.86,53.721,53.733,198400000.0
2009-04-29 00:00:00,53.741,53.769,53.723,53.75,185000000.0
2009-04-29 00:15:00,53.757,53.861,53.732,53.835,194800000.0
2009-04-29 00:30:00,53.832,53.886,53.819,53.826,190200000.0
2009-04-29 00:45:00,53.823,53.939,53.823,53.895,212000000.0
2009-04-29 01:00:00,53.894,53.981,53.844,53.912,178000000.0
2009-04-29 01:15:00,53.914,54.022,53.901,53.992,190800000.0
2009-04-29 01:30:00,53.987,54.152,53.985,54.141,179200000.0
2009-04-29 01:45:00,54.143,54.203,54.076,54.173,200000000.0
2009-04-29 02:00:00,54.174,54.428,54.161,54.384,215200000.0
2009-04-29 02:15:00,54.364,54.565,54.364,54.426,200000000.0
2009-04-29 02:30:00,54.438,54.475,54.372,54.415,220800000.0
2009-04-29 02:45:00,54.425,54.549,54.425,54.483,197600000.0
2009-04-29 03:00:00,54.472,54.576,54.471,54.556,198400000.0
2009-04-29 03:15:00,54.567,54.649,54.492,54.511,218000000.0
2009-04-29 03:30:00,54.509,54.574,54.503,54.556,232000000.0
2009-04-29 03:45:00,54.569,54.594,54.437,54.519,196800000.0
2009-04-29 04:00:00,54.519,54.547,54.43,54.459,197200000.0
2009-04-29 04:15:00,54.441,54.482,54.369,54.446,222400000.0
2009-04-29 04:30:00,54.428,54.53,54.428,54.525,182800000.0
2009-04-29 04:45:00,54.52,54.545,54.453,54.545,229200000.0
2009-04-29 05:00:00,54.541,54.749,54.524,54.749,180200000.0
2009-04-29 05:15:00,54.777,54.905,54.766,54.777,232400000.0
2009-04-29 05:30:00,54.773,54.788,54.694,54.742,202000000.0
2009-04-29 05:45:00,54.739,54.776,54.72,54.746,207800000.0
2009-04-29 06:00:00,54.747,54.788,54.696,54.777,213200000.0
2009-04-29 06:15:00,54.772,54.826,54.706,54.804,174400000.0
2009-04-29 06:30:00,54.806,54.862,54.792,54.792,232400000.0
2009-04-29 06:45:00,54.781,54.791,54.614,54.696,195000000.0
2009-04-29 07:00:00,54.704,54.745,54.663,54.721,219200000.0
2009-04-29 07:15:00,54.73,54.895,54.705,54.86,200000000.0
2009-04-29 07:30:00,54.851,54.911,54.741,54.807,256000000.0
2009-04-29 07:45:00,54.809,54.859,54.761,54.803,243200000.0
2009-04-29 08:00:00,54.801,54.883,54.801,54.824,214000000.0
2009-04-29 08:15:00,54.817,54.92,54.811,54.846,190400000.0
2009-04-29 08:30:00,54.846,54.867,54.77,54.782,278600000.0
2009-04-29 08:45:00,54.79,54.802,54.71,54.745,341800000.0
2009-04-29 09:00:00,54.726,54.726,54.639,54.713,342400000.0
2009-04-29 09:15:00,54.701,54.762,54.683,54.757,737000000.0
2009-04-29 09:30:00,54.759,54.844,54.727,54.739,530600000.0
2009-04-29 09:45:00,54.749,54.8,54.742,54.77,440400000.0
2009-04-29 10:00:00,54.777,54.894,54.772,54.889,612800000.0
2009-04-29 10:15:00,54.894,55.01,54.879,54.937,547800000.0
2009-04-29 10:30:00,54.934,54.934,54.845,54.898,395600000.0
2009-04-29 10:45:00,54.922,55.052,54.905,55.003,626600000.0
2009-04-29 11:00:00,55.026,55.127,54.979,55.051,572400000.0
2009-04-29 11:15:00,55.066,55.203,55.066,55.198,594600000.0
2009-04-29 11:30:00,55.195,55.318,55.136,55.315,440600000.0
2009-04-29 11:45:00,55.317,55.515,55.317,55.408,601600000.0
2009-04-29 12:00:00,55.403,55.43,55.309,55.324,385600000.0
2009-04-29 12:15:00,55.31,55.384,55.246,55.248,610000000.0
2009-04-29 12:30:00,55.323,55.335,55.154,55.272,453000000.0
2009-04-29 12:45:00,55.262,55.366,55.211,55.295,360800000.0
2009-04-29 13:00:00,55.299,55.305,55.195,55.208,261200000.0
2009-04-29 13:15:00,55.199,55.288,55.16,55.223,368200000.0
2009-04-29 13:30:00,55.23,55.246,55.179,55.234,323000000.0
2009-04-29 13:45:00,55.235,55.278,55.231,55.241,360400000.0
2009-04-29 14:00:00,55.263,55.301,55.18,55.301,281600000.0
2009-04-29 14:15:00,55.309,55.325,55.257,55.263,311800000.0
2009-04-29 14:30:00,55.096,55.151,55.013,55.094,200000000.0
2009-04-29 14:45:00,55.061,55.13,55.035,55.056,205800000.0
2009-04-29 15:00:00,55.063,55.162,55.023,55.11,197200000.0
2009-04-29 15:15:00,55.104,55.134,54.984,55.126,211000000.0
2009-04-29 15:30:00,55.141,55.192,55.094,55.161,204800000.0
2009-04-29 15:45:00,55.18,55.329,55.16,55.308,191400000.0
2009-04-29 16:00:00,55.31,55.31,55.123,55.182,201400000.0
2009-04-29 16:15:00,55.2,55.455,55.189,55.44,190800000.0
2009-04-29 16:30:00,55.445,55.546,55.38,55.546,193600000.0
2009-04-29 16:45:00,55.553,55.554,55.394,55.554,210600000.0
2009-04-29 17:00:00,55.535,55.541,55.403,55.478,197800000.0
2009-04-29 17:15:00,55.496,55.884,55.485,55.867,187200000.0
2009-04-29 17:30:00,55.896,55.974,55.777,55.777,179000000.0
2009-04-29 17:45:00,55.779,55.903,55.768,55.779,186000000.0
2009-04-29 18:00:00,55.795,55.848,55.713,55.776,201600000.0
2009-04-29 18:15:00,55.769,55.804,55.705,55.731,191200000.0
2009-04-29 18:30:00,55.727,55.892,55.724,55.848,191400000.0
2009-04-29 18:45:00,55.855,55.935,55.853,55.865,195400000.0
2009-04-29 19:00:00,55.874,55.921,55.84,55.894,206800000.0
2009-04-29 19:15:00,55.908,55.958,55.887,55.952,214800000.0
2009-04-29 19:30:00,55.951,55.951,55.876,55.905,198200000.0
2009-04-29 19:45:00,55.91,55.99,55.872,55.968,185600000.0
2009-04-29 20:00:00,55.967,55.983,55.829,55.845,185600000.0
2009-04-29 20:15:00,55.864,56.231,55.787,56.143,200000000.0
2009-04-29 20:30:00,56.107,56.215,55.974,56.109,190400000.0
2009-04-29 20:45:00,56.099,56.188,55.997,56.135,184400000.0
2009-04-29 21:00:00,56.149,56.152,56.024,56.078,203200000.0
2009-04-29 21:15:00,56.099,56.126,55.635,55.755,186000000.0
2009-04-29 21:30:00,55.755,55.815,55.666,55.737,193000000.0
2009-04-29 21:45:00,55.726,55.726,55.486,55.672,203600000.0
2009-04-29 22:00:00,55.668,55.763,55.62,55.717,206400000.0
2009-04-29 22:15:00,55.721,55.756,55.65,55.75,195200000.0
2009-04-29 22:30:00,55.75,55.989,55.731,55.945,198400000.0
2009-04-29 22:45:00,55.939,55.986,55.831,55.831,185600000.0
2009-04-29 23:00:00,55.828,55.833,55.052,55.145,187200000.0
2009-04-29 23:15:00,55.147,55.275,55.075,55.222,198400000.0
2009-04-29 23:30:00,55.23,55.242,55.058,55.065,200000000.0
2009-04-29 23:45:00,55.06,55.174,55.003,55.055,198400000.0
2009-04-30 00:00:00,55.066,55.077,54.972,54.973,187200000.0
2009-04-30 00:15:00,54.974,54.977,54.908,54.943,193000000.0
2009-04-30 00:30:00,54.944,54.987,54.907,54.98,192400000.0
2009-04-30 00:45:00,54.989,55.016,54.958,54.988,202000000.0
2009-04-30 01:00:00,54.976,54.976,54.862,54.901,179600000.0
2009-04-30 01:15:00,54.902,55.078,54.902,55.072,189800000.0
2009-04-30 01:30:00,55.082,55.091,54.902,54.992,179600000.0
2009-04-30 01:45:00,55.001,55.091,55.001,55.087,208200000.0
2009-04-30 02:00:00,55.082,55.33,55.062,55.302,214800000.0
2009-04-30 02:15:00,55.314,55.384,55.243,55.257,199800000.0
2009-04-30 02:30:00,55.222,55.378,55.217,55.365,220600000.0
2009-04-30 02:45:00,55.365,55.463,55.288,55.31,197200000.0
2009-04-30 03:00:00,55.332,55.332,55.181,55.181,197800000.0
2009-04-30 03:15:00,55.178,55.361,55.166,55.328,218000000.0
2009-04-30 03:30:00,55.316,55.388,55.302,55.317,232000000.0
2009-04-30 03:45:00,55.318,55.415,55.25,55.396,198400000.0
2009-04-30 04:00:00,55.383,55.387,55.171,55.209,186600000.0
2009-04-30 04:15:00,55.221,55.239,55.158,55.234,220200000.0
2009-04-30 04:30:00,55.241,55.266,55.187,55.191,181800000.0
2009-04-30 04:45:00,55.167,55.26,55.153,55.252,219600000.0
2009-04-30 05:00:00,55.237,55.287,55.178,55.18,180800000.0
2009-04-30 05:15:00,55.193,55.231,55.14,55.214,232000000.0
2009-04-30 05:30:00,55.204,55.281,55.17,55.183,201600000.0
2009-04-30 05:45:00,55.194,55.205,55.027,55.082,208000000.0
2009-04-30 06:00:00,55.054,55.061,54.716,54.879,216000000.0
2009-04-30 06:15:00,54.875,54.883,54.776,54.858,179600000.0
2009-04-30 06:30:00,54.861,54.961,54.854,54.892,233600000.0
2009-04-30 06:45:00,54.862,55.023,54.851,55.004,195600000.0
2009-04-30 07:00:00,55.016,55.03,54.841,54.867,219200000.0
2009-04-30 07:15:00,54.877,54.989,54.877,54.982,200000000.0
2009-04-30 07:30:00,54.988,55.002,54.871,54.903,246200000.0
2009-04-30 07:45:00,54.903,55.105,54.83,55.096,239400000.0
2009-04-30 08:00:00,55.066,55.149,54.968,55.107,206800000.0
2009-04-30 08:15:00,55.112,55.309,55.112,55.309,190800000.0
2009-04-30 08:30:00,55.312,55.599,55.303,55.599,278400000.0
2009-04-30 08:45:00,55.582,55.864,55.582,55.782,342200000.0
2009-04-30 09:00:00,55.796,55.9,55.76,55.9,342400000.0
2009-04-30 09:15:00,55.917,55.997,55.849,55.856,737200000.0
2009-04-30 09:30:00,55.865,56.084,55.856,56.041,529400000.0
2009-04-30 09:45:00,56.028,56.15,56.011,56.131,434600000.0
2009-04-30 10:00:00,56.134,56.134,55.742,55.755,612800000.0
2009-04-30 10:15:00,55.751,55.933,55.751,55.896,544400000.0
2009-04-30 10:30:00,55.891,55.94,55.756,55.863,395200000.0
2009-04-30 10:45:00,55.879,55.959,55.757,55.844,627000000.0
2009-04-30 11:00:00,55.828,55.828,55.607,55.647,572000000.0
2009-04-30 11:15:00,55.642,55.681,55.6,55.634,594000000.0
2009-04-30 11:30:00,55.636,55.674,55.541,55.607,442000000.0
2009-04-30 11:45:00,55.636,55.746,55.605,55.692,603200000.0
2009-04-30 12:00:00,55.707,56.033,55.707,56.022,385800000.0
2009-04-30 12:15:00,56.025,56.133,55.885,55.889,608800000.0
2009-04-30 12:30:00,55.945,55.947,55.85,55.92,453600000.0
2009-04-30 12:45:00,55.909,55.912,55.673,55.771,359400000.0
2009-04-30 13:00:00,55.765,55.776,55.539,55.586,260200000.0
2009-04-30 13:15:00,55.603,55.762,55.599,55.762,368000000.0
2009-04-30 13:30:00,55.779,55.823,55.734,55.815,322600000.0
2009-04-30 13:45:00,55.814,55.859,55.794,55.795,360000000.0
2009-04-30 14:00:00,55.792,55.792,55.617,55.704,278800000.0
2009-04-30 14:15:00,55.71,55.796,55.663,55.679,311800000.0
2009-04-30 14:30:00,55.663,55.769,55.565,55.754,199400000.0
2009-04-30 14:45:00,55.733,55.734,55.503,55.503,206400000.0
2009-04-30 15:00:00,55.529,55.671,55.529,55.583,196600000.0
2009-04-30 15:15:00,55.569,55.697,55.467,55.675,211200000.0
2009-04-30 15:30:00,55.681,55.736,55.484,55.733,215200000.0
2009-04-30 15:45:00,55.736,55.746,55.55,55.55,192400000.0
2009-04-30 16:00:00,55.576,55.765,55.569,55.758,200400000.0
2009-04-30 16:15:00,55.765,55.765,55.545,55.674,190200000.0
2009-04-30 16:30:00,55.719,55.829,55.681,55.763,193600000.0
2009-04-30 16:45:00,55.75,55.923,55.729,55.893,210000000.0
2009-04-30 17:00:00,55.884,55.998,55.744,55.998,197800000.0
2009-04-30 17:15:00,56.025,56.253,56.025,56.228,187200000.0
2009-04-30 17:30:00,56.247,56.289,56.111,56.165,179000000.0
2009-04-30 17:45:00,56.176,56.243,56.103,56.19,190200000.0
2009-04-30 18:00:00,56.173,56.247,56.136,56.199,201400000.0
2009-04-30 18:15:00,56.19,56.336,56.179,56.268,192400000.0
2009-04-30 18:30:00,56.267,56.267,55.966,55.966,192400000.0
2009-04-30 18:45:00,55.958,56.018,55.916,55.969,195200000.0
2009-04-30 19:00:00,55.962,55.966,55.893,55.893,206400000.0
2009-04-30 19:15:00,55.886,55.886,55.483,55.549,214400000.0
2009-04-30 19:30:00,55.582,55.722,55.57,55.72,198800000.0
2009-04-30 19:45:00,55.725,55.725,55.603,55.678,185600000.0
2009-04-30 20:00:00,55.676,55.749,55.632,55.647,176000000.0
2009-04-30 20:15:00,55.639,55.824,55.627,55.809,200000000.0
2009-04-30 20:30:00,55.791,55.856,55.732,55.769,187200000.0
2009-04-30 20:45:00,55.766,55.84,55.712,55.822,184800000.0
2009-04-30 21:00:00,55.836,55.836,55.698,55.704,204000000.0
2009-04-30 21:15:00,55.722,55.727,55.658,55.714,180800000.0
2009-04-30 21:30:00,55.72,55.766,55.675,55.759,192400000.0
2009-04-30 21:45:00,55.772,55.804,55.689,55.75,203600000.0
2009-04-30 22:00:00,55.738,55.749,55.665,55.689,206200000.0
2009-04-30 22:15:00,55.69,55.69,55.613,55.648,190800000.0
2009-04-30 22:30:00,55.68,55.726,55.613,55.721,196400000.0
2009-04-30 22:45:00,55.717,55.735,55.664,55.712,186000000.0
2009-04-30 23:00:00,55.682,55.771,55.637,55.652,187600000.0
2009-04-30 23:15:00,55.647,55.709,55.573,55.619,198800000.0
2009-04-30 23:30:00,55.592,55.69,55.589,55.654,199400000.0
2009-04-30 23:45:00,55.645,55.678,55.452,55.475,198400000.0
2009-05-01 00:00:00,55.484,55.592,55.449,55.57,186600000.0
2009-05-01 00:15:00,55.57,55.613,55.521,55.567,193600000.0
2009-05-01 00:30:00,55.565,55.646,55.513,55.591,190400000.0
2009-05-01 00:45:00,55.597,55.725,55.589,55.725,202000000.0
2009-05-01 01:00:00,55.729,55.827,55.682,55.809,179200000.0
2009-05-01 01:15:00,55.808,55.815,55.754,55.81,190800000.0
2009-05-01 01:30:00,55.838,55.955,55.746,55.954,184000000.0
2009-05-01 01:45:00,55.955,56.013,55.951,55.992,198400000.0
2009-05-01 02:00:00,55.969,56.176,55.969,56.104,213800000.0
2009-05-01 02:15:00,56.072,56.072,55.988,56.021,199400000.0
2009-05-01 02:30:00,56.034,56.144,56.025,56.13,220600000.0
2009-05-01 02:45:00,56.127,56.132,55.741,55.793,197200000.0
2009-05-01 03:00:00,55.797,55.937,55.797,55.847,198400000.0
2009-05-01 03:15:00,55.86,55.863,55.728,55.728,217400000.0
2009-05-01 03:30:00,55.728,55.73,55.649,55.68,232000000.0
2009-05-01 03:45:00,55.68,55.708,55.533,55.653,196200000.0
2009-05-01 04:00:00,55.658,55.787,55.572,55.776,192200000.0
2009-05-01 04:15:00,55.772,55.952,55.767,55.913,220800000.0
2009-05-01 04:30:00,55.908,56.05,55.894,56.026,187600000.0
2009-05-01 04:45:00,56.008,56.008,55.858,55.868,228200000.0
2009-05-01 05:00:00,55.887,55.887,55.783,55.787,187200000.0
2009-05-01 05:15:00,55.782,55.798,55.746,55.785,232400000.0
2009-05-01 05:30:00,55.779,55.799,55.752,55.772,201600000.0
2009-05-01 05:45:00,55.779,55.838,55.745,55.838,207400000.0
2009-05-01 06:00:00,55.842,55.851,55.765,55.781,213600000.0
2009-05-01 06:15:00,55.791,55.834,55.697,55.817,174400000.0
2009-05-01 06:30:00,55.792,55.826,55.775,55.816,236800000.0
2009-05-01 06:45:00,55.792,55.852,55.703,55.85,195200000.0
2009-05-01 07:00:00,55.854,55.995,55.846,55.95,219600000.0
2009-05-01 07:15:00,55.944,55.966,55.879,55.9,200000000.0
2009-05-01 07:30:00,55.897,55.968,55.819,55.931,267200000.0
2009-05-01 07:45:00,55.931,55.988,55.89,55.974,244800000.0
2009-05-01 08:00:00,55.961,56.152,55.935,56.144,208000000.0
2009-05-01 08:15:00,56.128,56.218,56.087,56.116,190400000.0
2009-05-01 08:30:00,56.097,56.299,56.087,56.296,278400000.0
2009-05-01 08:45:00,56.306,56.356,56.17,56.187,343200000.0
2009-05-01 09:00:00,56.205,56.428,56.2,56.42,342400000.0
2009-05-01 09:15:00,56.408,56.455,56.296,56.313,739600000.0
2009-05-01 09:30:00,56.339,56.562,56.32,56.529,530600000.0
2009-05-01 09:45:00,56.515,56.536,56.445,56.472,434600000.0
2009-05-01 10:00:00,56.462,56.47,56.388,56.407,612200000.0
2009-05-01 10:15:00,56.406,56.408,56.275,56.375,543800000.0
2009-05-01 10:30:00,56.352,56.501,56.214,56.501,394600000.0
2009-05-01 10:45:00,56.485,56.671,56.459,56.618,627600000.0
2009-05-01 11:00:00,56.618,56.732,56.589,56.693,573600000.0
2009-05-01 11:15:00,56.687,56.747,56.658,56.701,593600000.0
2009-05-01 11:30:00,56.691,56.787,56.661,56.735,441000000.0
2009-05-01 11:45:00,56.72,56.774,56.67,56.728,601600000.0
2009-05-01 12:00:00,56.712,56.85,56.703,56.791,386800000.0
2009-05-01 12:15:00,56.782,56.883,56.749,56.776,610200000.0
2009-05-01 12:30:00,56.864,56.984,56.775,56.951,453400000.0
2009-05-01 12:45:00,56.954,57.0,56.879,56.884,358600000.0
2009-05-01 13:00:00,56.836,56.876,56.733,56.733,260200000.0
2009-05-01 13:15:00,56.705,56.799,56.704,56.742,368400000.0
2009-05-01 13:30:00,56.748,56.791,56.746,56.789,322600000.0
2009-05-01 13:45:00,56.793,56.8,56.699,56.707,360800000.0
2009-05-01 14:00:00,56.714,56.841,56.675,56.826,278800000.0
2009-05-01 14:15:00,56.832,56.859,56.749,56.76,312400000.0
2009-05-01 14:30:00,56.721,56.736,56.516,56.517,200000000.0
2009-05-01 14:45:00,56.488,56.622,56.488,56.531,206400000.0
2009-05-01 15:00:00,56.522,56.533,56.455,56.455,196800000.0
2009-05-01 15:15:00,56.446,56.49,56.364,56.404,212000000.0
2009-05-01 15:30:00,56.414,56.417,56.259,56.303,214400000.0
2009-05-01 15:45:00,56.291,56.533,56.25,56.438,190600000.0
2009-05-01 16:00:00,56.414,56.505,56.257,56.357,202000000.0
2009-05-01 16:15:00,56.365,56.365,56.047,56.15,190400000.0
2009-05-01 16:30:00,56.153,56.181,56.088,56.16,193000000.0
2009-05-01 16:45:00,56.166,56.371,56.16,56.342,211600000.0
2009-05-01 17:00:00,56.345,56.423,56.228,56.411,197800000.0
2009-05-01 17:15:00,56.437,56.621,56.391,56.565,187200000.0
2009-05-01 17:30:00,56.585,56.588,56.498,56.523,184800000.0
2009-05-01 17:45:00,56.523,56.531,56.37,56.388,185800000.0
2009-05-01 18:00:00,56.404,56.53,56.343,56.53,200400000.0
2009-05-01 18:15:00,56.53,56.572,56.502,56.523,192400000.0
2009-05-01 18:30:00,56.519,56.596,56.509,56.578,192400000.0
2009-05-01 18:45:00,56.593,56.593,56.493,56.529,195200000.0
2009-05-01 19:00:00,56.539,56.559,56.496,56.509,205800000.0
2009-05-01 19:15:00,56.543,56.671,56.491,56.623,213800000.0
2009-05-01 19:30:00,56.624,56.685,56.617,56.68,198400000.0
2009-05-01 19:45:00,56.679,56.683,56.588,56.606,185600000.0
2009-05-01 20:00:00,56.583,56.656,56.537,56.608,158400000.0
2009-05-01 20:15:00,56.607,56.616,56.536,56.561,200000000.0
2009-05-01 20:30:00,56.577,56.609,56.54,56.571,187200000.0
2009-05-01 20:45:00,56.571,56.62,56.499,56.594,184000000.0
2009-05-01 21:00:00,56.596,56.624,56.508,56.566,203600000.0
2009-05-01 21:15:00,56.576,56.576,56.455,56.471,169600000.0
2009-05-01 21:30:00,56.474,56.634,56.435,56.563,194000000.0
2009-05-01 21:45:00,56.575,56.575,56.434,56.522,202600000.0
2009-05-01 22:00:00,56.529,56.617,56.503,56.555,206400000.0
2009-05-01 22:15:00,56.58,56.645,56.577,56.628,198400000.0
2009-05-01 22:30:00,56.623,56.738,56.555,56.578,198800000.0
2009-05-01 22:45:00,56.597,56.597,56.325,56.331,185000000.0
2009-05-03 23:00:00,56.659,56.898,56.572,56.898,211200000.0
2009-05-03 23:15:00,56.899,56.905,56.712,56.822,172800000.0
2009-05-03 23:30:00,56.831,56.845,56.793,56.832,145400000.0
2009-05-03 23:45:00,56.814,56.83,56.758,56.813,197800000.0
2009-05-04 00:00:00,56.794,56.835,56.707,56.768,187400000.0
2009-05-04 00:15:00,56.814,56.95,56.707,56.95,193800000.0
2009-05-04 00:30:00,56.93,56.985,56.907,56.936,194000000.0
2009-05-04 00:45:00,56.959,57.0,56.928,56.947,208000000.0
2009-05-04 01:00:00,56.947,57.011,56.881,56.98,178600000.0
2009-05-04 01:15:00,56.98,56.987,56.949,56.958,190400000.0
2009-05-04 01:30:00,56.96,57.0,56.904,56.959,178600000.0
2009-05-04 01:45:00,56.963,56.967,56.815,56.944,212800000.0
2009-05-04 02:00:00,56.936,56.946,56.326,56.897,212200000.0
2009-05-04 02:15:00,56.89,56.906,56.799,56.889,179200000.0
2009-05-04 02:30:00,56.901,56.96,56.876,56.956,191200000.0
2009-05-04 02:45:00,56.959,57.096,56.959,57.018,179600000.0
2009-05-04 03:00:00,57.023,57.052,56.982,57.043,201600000.0
2009-05-04 03:15:00,57.044,57.051,56.957,57.002,189800000.0
2009-05-04 03:30:00,56.991,56.994,56.917,56.94,193600000.0
2009-05-04 03:45:00,56.934,57.038,56.934,57.0,187400000.0
2009-05-04 04:00:00,56.998,57.038,56.984,57.022,198400000.0
2009-05-04 04:15:00,57.033,57.036,56.928,56.938,199400000.0
2009-05-04 04:30:00,56.931,56.996,56.854,56.987,198400000.0
2009-05-04 04:45:00,56.998,57.028,56.967,57.027,187600000.0
2009-05-04 05:00:00,57.035,57.133,56.962,57.061,186800000.0
2009-05-04 05:15:00,57.071,57.146,56.997,57.013,198800000.0
2009-05-04 05:30:00,57.027,57.151,57.017,57.026,190200000.0
2009-05-04 05:45:00,57.028,57.132,57.02,57.064,205200000.0
2009-05-04 06:00:00,57.037,57.053,56.951,57.002,203200000.0
2009-05-04 06:15:00,56.983,57.055,56.975,57.055,193400000.0
2009-05-04 06:30:00,57.056,57.099,57.056,57.066,171200000.0
2009-05-04 06:45:00,57.044,57.128,57.041,57.083,203000000.0
2009-05-04 07:00:00,57.088,57.096,57.008,57.055,182800000.0
2009-05-04 07:15:00,57.062,57.09,57.032,57.065,187200000.0
2009-05-04 07:30:00,57.042,57.104,57.042,57.104,200000000.0
2009-05-04 07:45:00,57.101,57.156,57.064,57.072,175800000.0
2009-05-04 08:00:00,57.064,57.102,57.003,57.082,185600000.0
2009-05-04 08:15:00,57.08,57.123,57.058,57.077,198400000.0
2009-05-04 08:30:00,57.098,57.262,57.098,57.242,214400000.0
2009-05-04 08:45:00,57.237,57.251,57.125,57.141,206800000.0
2009-05-04 09:00:00,57.138,57.145,57.082,57.145,195200000.0
2009-05-04 09:15:00,57.133,57.247,57.128,57.2,192400000.0
2009-05-04 09:30:00,57.193,57.246,57.153,57.153,191400000.0
2009-05-04 09:45:00,57.131,57.162,57.057,57.162,201600000.0
2009-05-04 10:00:00,57.159,57.169,57.045,57.054,185000000.0
2009-05-04 10:15:00,57.037,57.078,56.934,56.934,179200000.0
2009-05-04 10:30:00,56.917,57.102,56.917,57.078,187600000.0
2009-05-04 10:45:00,57.069,57.069,56.869,56.961,197800000.0
2009-05-04 11:00:00,56.973,57.009,56.901,56.948,211600000.0
2009-05-04 11:15:00,56.915,57.049,56.915,57.007,193000000.0
2009-05-04 11:30:00,57.007,57.016,56.907,56.933,190800000.0
2009-05-04 11:45:00,56.934,56.954,56.769,56.81,200400000.0
2009-05-04 12:00:00,56.802,56.815,56.731,56.772,193200000.0
2009-05-04 12:15:00,56.766,56.889,56.707,56.855,205000000.0
2009-05-04 12:30:00,56.851,56.881,56.755,56.838,211200000.0
2009-05-04 12:45:00,56.84,56.846,56.766,56.775,196800000.0
2009-05-04 13:00:00,56.763,56.763,56.716,56.736,206400000.0
2009-05-04 13:15:00,56.741,56.751,56.639,56.725,200400000.0
2009-05-04 13:30:00,56.731,56.8,56.731,56.777,311800000.0
2009-05-04 13:45:00,56.77,56.814,56.74,56.763,278400000.0
2009-05-04 14:00:00,56.767,56.814,56.744,56.806,361200000.0
2009-05-04 14:15:00,56.825,56.9,56.735,56.898,323600000.0
2009-05-04 14:30:00,56.898,57.006,56.854,57.006,368200000.0
2009-05-04 14:45:00,57.0,57.065,56.973,57.043,260800000.0
2009-05-04 15:00:00,57.067,57.074,56.969,56.984,359800000.0
2009-05-04 15:15:00,56.982,57.021,56.904,56.998,452200000.0
2009-05-04 15:30:00,56.918,57.093,56.867,57.053,608800000.0
2009-05-04 15:45:00,57.063,57.063,56.97,57.051,385600000.0
2009-05-04 16:00:00,57.08,57.235,57.08,57.138,601400000.0
2009-05-04 16:15:00,57.133,57.321,57.127,57.275,440800000.0
2009-05-04 16:30:00,57.278,57.284,57.172,57.184,594600000.0
2009-05-04 16:45:00,57.184,57.331,57.166,57.202,572000000.0
2009-05-04 17:00:00,57.197,57.233,57.059,57.078,626400000.0
2009-05-04 17:15:00,57.088,57.088,56.962,56.975,395400000.0
2009-05-04 17:30:00,56.986,57.007,56.844,56.851,544400000.0
2009-05-04 17:45:00,56.852,56.897,56.79,56.852,612200000.0
2009-05-04 18:00:00,56.889,56.973,56.753,56.787,434600000.0
2009-05-04 18:15:00,56.778,56.778,56.636,56.656,531800000.0
2009-05-04 18:30:00,56.652,56.695,56.613,56.694,740000000.0
2009-05-04 18:45:00,56.697,56.723,56.63,56.671,342600000.0
2009-05-04 19:00:00,56.699,56.773,56.666,56.736,342400000.0
2009-05-04 19:15:00,56.736,56.796,56.72,56.764,279200000.0
2009-05-04 19:30:00,56.732,56.825,56.717,56.817,190800000.0
2009-05-04 19:45:00,56.836,56.849,56.8,56.833,198400000.0
2009-05-04 20:00:00,56.848,56.855,56.709,56.772,239400000.0
2009-05-04 20:15:00,56.779,56.816,56.677,56.762,246400000.0
2009-05-04 20:30:00,56.762,56.781,56.729,56.75,200000000.0
2009-05-04 20:45:00,56.747,56.747,56.592,56.631,219200000.0
2009-05-04 21:00:00,56.64,56.662,56.568,56.66,195200000.0
2009-05-04 21:15:00,56.671,56.738,56.663,56.705,233400000.0
2009-05-04 21:30:00,56.702,56.728,56.544,56.653,174400000.0
2009-05-04 21:45:00,56.66,56.79,56.639,56.788,213400000.0
2009-05-04 22:00:00,56.789,56.901,56.782,56.874,208000000.0
2009-05-04 22:15:00,56.875,56.935,56.859,56.919,201000000.0
2009-05-04 22:30:00,56.916,56.929,56.855,56.866,232400000.0
2009-05-04 22:45:00,56.875,56.897,56.859,56.859,181200000.0
2009-05-04 23:00:00,56.852,56.873,56.818,56.839,219200000.0
2009-05-04 23:15:00,56.813,56.863,56.805,56.821,174400000.0
2009-05-04 23:30:00,56.823,56.975,56.774,56.91,207400000.0
2009-05-04 23:45:00,56.926,57.03,56.835,57.03,177600000.0
2009-05-05 00:00:00,57.035,57.184,57.035,57.074,197200000.0
2009-05-05 00:15:00,57.07,57.073,56.971,56.971,232400000.0
2009-05-05 00:30:00,56.985,57.078,56.97,57.051,217600000.0
2009-05-05 00:45:00,57.051,57.08,56.98,56.996,198400000.0
2009-05-05 01:00:00,56.995,57.033,56.948,57.006,197200000.0
2009-05-05 01:15:00,56.995,57.029,56.956,57.008,220200000.0
2009-05-05 01:30:00,57.002,57.054,56.978,57.05,200400000.0
2009-05-05 01:45:00,57.058,57.083,57.02,57.03,214400000.0
2009-05-05 02:00:00,57.038,57.103,57.019,57.066,198400000.0
2009-05-05 02:15:00,57.058,57.124,57.025,57.078,179200000.0
2009-05-05 02:30:00,57.061,57.067,56.956,56.974,191200000.0
2009-05-05 02:45:00,56.955,56.955,56.807,56.887,179200000.0
2009-05-05 03:00:00,56.883,56.883,56.815,56.856,202000000.0
2009-05-05 03:15:00,56.828,56.828,56.777,56.814,190200000.0
2009-05-05 03:30:00,56.81,56.85,56.76,56.824,193600000.0
2009-05-05 03:45:00,56.827,56.855,56.794,56.814,187000000.0
2009-05-05 04:00:00,56.819,56.851,56.789,56.831,200800000.0
2009-05-05 04:15:00,56.848,56.91,56.819,56.859,200000000.0
2009-05-05 04:30:00,56.846,56.959,56.802,56.958,198800000.0
2009-05-05 04:45:00,56.966,56.986,56.912,56.943,194600000.0
2009-05-05 05:00:00,56.956,56.961,56.858,56.861,186000000.0
2009-05-05 05:15:00,56.876,56.883,56.827,56.842,198400000.0
2009-05-05 05:30:00,56.847,56.848,56.775,56.783,190400000.0
2009-05-05 05:45:00,56.781,56.819,56.733,56.766,206400000.0
2009-05-05 06:00:00,56.768,56.843,56.746,56.8,203200000.0
2009-05-05 06:15:00,56.793,56.842,56.773,56.803,193600000.0
2009-05-05 06:30:00,56.806,56.986,56.802,56.948,186000000.0
2009-05-05 06:45:00,56.963,57.033,56.877,56.941,203000000.0
2009-05-05 07:00:00,56.919,56.926,56.813,56.911,184000000.0
2009-05-05 07:15:00,56.899,56.899,56.81,56.844,180200000.0
2009-05-05 07:30:00,56.832,56.893,56.792,56.811,200000000.0
2009-05-05 07:45:00,56.815,56.864,56.781,56.853,179600000.0
2009-05-05 08:00:00,56.855,56.88,56.773,56.807,185600000.0
2009-05-05 08:15:00,56.824,56.925,56.81,56.909,201600000.0
2009-05-05 08:30:00,56.917,57.029,56.917,57.004,214400000.0
2009-05-05 08:45:00,57.004,57.012,56.819,56.849,206800000.0
2009-05-05 09:00:00,56.854,56.978,56.819,56.971,194400000.0
2009-05-05 09:15:00,56.964,56.964,56.773,56.818,191800000.0
2009-05-05 09:30:00,56.842,56.916,56.832,56.907,195400000.0
2009-05-05 09:45:00,56.922,57.05,56.9,57.006,202200000.0
2009-05-05 10:00:00,57.009,57.188,56.998,57.171,185600000.0
2009-05-05 10:15:00,57.165,57.166,57.107,57.14,179600000.0
2009-05-05 10:30:00,57.127,57.223,57.09,57.183,187000000.0
2009-05-05 10:45:00,57.176,57.469,57.136,57.367,198800000.0
2009-05-05 11:00:00,57.386,57.604,57.378,57.591,212400000.0
2009-05-05 11:15:00,57.583,57.592,57.463,57.564,198800000.0
2009-05-05 11:30:00,57.563,57.618,57.507,57.61,190400000.0
2009-05-05 11:45:00,57.58,57.65,57.534,57.602,202000000.0
2009-05-05 12:00:00,57.606,57.684,57.578,57.684,192000000.0
2009-05-05 12:15:00,57.691,57.694,57.593,57.642,204200000.0
2009-05-05 12:30:00,57.642,57.682,57.54,57.652,211600000.0
2009-05-05 12:45:00,57.645,57.645,57.577,57.6,197200000.0
2009-05-05 13:00:00,57.621,57.669,57.578,57.621,205800000.0
2009-05-05 13:15:00,57.632,57.638,57.452,57.56,200400000.0
2009-05-05 13:30:00,57.579,57.597,57.479,57.488,312800000.0
2009-05-05 13:45:00,57.485,57.494,57.37,57.474,280000000.0
2009-05-05 14:00:00,57.474,57.63,57.45,57.63,359200000.0
2009-05-05 14:15:00,57.606,57.647,57.521,57.618,323000000.0
2009-05-05 14:30:00,57.625,57.778,57.625,57.731,367800000.0
2009-05-05 14:45:00,57.736,57.736,57.639,57.708,261600000.0
2009-05-05 15:00:00,57.681,57.744,57.651,57.695,362200000.0
2009-05-05 15:15:00,57.693,57.759,57.615,57.638,451600000.0
2009-05-05 15:30:00,57.637,57.929,57.606,57.841,609400000.0
2009-05-05 15:45:00,57.813,57.849,57.658,57.689,385600000.0
2009-05-05 16:00:00,57.701,57.855,57.659,57.666,597600000.0
2009-05-05 16:15:00,57.652,57.67,57.41,57.418,442000000.0
2009-05-05 16:30:00,57.444,57.444,57.253,57.293,594800000.0
2009-05-05 16:45:00,57.315,57.385,57.271,57.346,572000000.0
2009-05-05 17:00:00,57.349,57.42,57.347,57.385,627600000.0
2009-05-05 17:15:00,57.391,57.561,57.375,57.423,395400000.0
2009-05-05 17:30:00,57.43,57.471,57.359,57.468,543200000.0
2009-05-05 17:45:00,57.48,57.532,57.378,57.396,612600000.0
2009-05-05 18:00:00,57.396,57.438,57.307,57.435,430400000.0
2009-05-05 18:15:00,57.445,57.478,57.387,57.425,531400000.0
2009-05-05 18:30:00,57.415,57.417,57.232,57.249,737600000.0
2009-05-05 18:45:00,57.243,57.355,57.224,57.293,342600000.0
2009-05-05 19:00:00,57.294,57.483,57.278,57.402,345000000.0
2009-05-05 19:15:00,57.387,57.398,57.341,57.373,277200000.0
2009-05-05 19:30:00,57.365,57.365,57.211,57.249,190200000.0
2009-05-05 19:45:00,57.255,57.318,57.238,57.298,207800000.0
2009-05-05 20:00:00,57.283,57.402,57.264,57.368,240800000.0
2009-05-05 20:15:00,57.37,57.441,57.184,57.269,245800000.0
2009-05-05 20:30:00,57.255,57.265,57.136,57.141,200400000.0
2009-05-05 20:45:00,57.14,57.256,57.14,57.256,213200000.0
2009-05-05 21:00:00,57.223,57.31,57.179,57.218,194000000.0
2009-05-05 21:15:00,57.22,57.269,57.189,57.269,238800000.0
2009-05-05 21:30:00,57.272,57.439,57.271,57.417,171200000.0
2009-05-05 21:45:00,57.417,57.509,57.344,57.366,212600000.0
2009-05-05 22:00:00,57.367,57.503,57.359,57.471,208400000.0
2009-05-05 22:15:00,57.473,57.523,57.38,57.429,206400000.0
2009-05-05 22:30:00,57.432,57.436,57.312,57.355,231800000.0
2009-05-05 22:45:00,57.353,57.385,57.24,57.3,169000000.0
2009-05-05 23:00:00,57.29,57.344,57.267,57.319,222400000.0
2009-05-05 23:15:00,57.325,57.355,57.27,57.294,184400000.0
2009-05-05 23:30:00,57.304,57.317,57.243,57.264,221800000.0
2009-05-05 23:45:00,57.261,57.3,57.21,57.298,200400000.0
2009-05-06 00:00:00,57.284,57.349,57.279,57.339,193000000.0
2009-05-06 00:15:00,57.336,57.364,57.309,57.348,234000000.0
2009-05-06 00:30:00,57.35,57.361,57.325,57.348,216400000.0
2009-05-06 00:45:00,57.334,57.34,57.251,57.294,206200000.0
2009-05-06 01:00:00,57.3,57.323,57.239,57.24,197200000.0
2009-05-06 01:15:00,57.212,57.212,57.05,57.096,220000000.0
2009-05-06 01:30:00,57.076,57.122,57.027,57.101,205200000.0
2009-05-06 01:45:00,57.103,57.144,57.093,57.1,219600000.0
2009-05-06 02:00:00,57.116,57.129,57.03,57.073,211200000.0
2009-05-06 02:15:00,57.075,57.078,56.933,57.008,187200000.0
2009-05-06 02:30:00,56.995,57.025,56.965,56.992,198400000.0
2009-05-06 02:45:00,56.992,57.131,56.925,57.12,178000000.0
2009-05-06 03:00:00,57.12,57.125,56.956,56.964,201000000.0
2009-05-06 03:15:00,56.967,56.969,56.839,56.909,190200000.0
2009-05-06 03:30:00,56.965,57.124,56.51,56.547,193600000.0
2009-05-06 03:45:00,56.592,56.67,56.475,56.495,187600000.0
2009-05-06 04:00:00,56.499,56.572,56.417,56.56,198800000.0
2009-05-06 04:15:00,56.574,56.835,56.574,56.824,199800000.0
2009-05-06 04:30:00,56.799,56.807,56.655,56.687,197800000.0
2009-05-06 04:45:00,56.694,56.771,56.665,56.761,187200000.0
2009-05-06 05:00:00,56.767,56.767,56.598,56.662,185600000.0
2009-05-06 05:15:00,56.658,56.745,56.636,56.743,198400000.0
2009-05-06 05:30:00,56.758,56.764,56.601,56.601,189800000.0
2009-05-06 05:45:00,56.592,56.662,56.503,56.599,206400000.0
2009-05-06 06:00:00,56.613,56.643,56.512,56.544,203200000.0
2009-05-06 06:15:00,56.539,56.624,56.536,56.566,193000000.0
2009-05-06 06:30:00,56.557,56.633,56.516,56.619,186600000.0
2009-05-06 06:45:00,56.6,56.649,56.6,56.61,203200000.0
2009-05-06 07:00:00,56.595,56.626,56.505,56.609,182800000.0
2009-05-06 07:15:00,56.605,56.695,56.59,56.663,180800000.0
2009-05-06 07:30:00,56.661,56.776,56.661,56.775,199200000.0
2009-05-06 07:45:00,56.768,56.844,56.737,56.831,175400000.0
2009-05-06 08:00:00,56.832,56.838,56.588,56.652,185600000.0
2009-05-06 08:15:00,56.662,56.73,56.656,56.722,198400000.0
2009-05-06 08:30:00,56.736,56.805,56.693,56.693,214200000.0
2009-05-06 08:45:00,56.676,56.8,56.676,56.75,206200000.0
2009-05-06 09:00:00,56.742,56.995,56.731,56.941,195200000.0
2009-05-06 09:15:00,56.944,57.015,56.856,56.918,192200000.0
2009-05-06 09:30:00,56.95,57.161,56.917,57.125,192000000.0
2009-05-06 09:45:00,57.137,57.25,57.091,57.193,200800000.0
2009-05-06 10:00:00,57.187,57.448,57.184,57.417,185600000.0
2009-05-06 10:15:00,57.421,57.437,57.341,57.437,184400000.0
2009-05-06 10:30:00,57.415,57.435,57.241,57.318,188000000.0
2009-05-06 10:45:00,57.329,57.406,57.269,57.338,198400000.0
2009-05-06 11:00:00,57.34,57.381,57.149,57.268,211200000.0
2009-05-06 11:15:00,57.266,57.328,57.175,57.177,193600000.0
2009-05-06 11:30:00,57.162,57.212,57.134,57.163,190800000.0
2009-05-06 11:45:00,57.176,57.202,57.003,57.084,202400000.0
2009-05-06 12:00:00,57.081,57.103,57.046,57.087,192000000.0
2009-05-06 12:15:00,57.102,57.162,57.033,57.162,204800000.0
2009-05-06 12:30:00,57.144,57.263,57.138,57.232,211600000.0
2009-05-06 12:45:00,57.232,57.255,57.172,57.223,197200000.0
2009-05-06 13:00:00,57.249,57.252,56.975,56.986,206800000.0
2009-05-06 13:15:00,56.993,57.144,56.968,57.053,206400000.0
2009-05-06 13:30:00,57.079,57.175,57.025,57.147,312000000.0
2009-05-06 13:45:00,57.157,57.342,57.152,57.342,278400000.0
2009-05-06 14:00:00,57.344,57.393,57.316,57.341,360400000.0
2009-05-06 14:15:00,57.422,57.771,57.422,57.662,323200000.0
2009-05-06 14:30:00,57.653,57.859,57.653,57.859,366800000.0
2009-05-06 14:45:00,57.849,57.862,57.595,57.595,260800000.0
2009-05-06 15:00:00,57.595,57.66,57.56,57.56,360000000.0
2009-05-06 15:15:00,57.576,57.656,57.537,57.537,460400000.0
2009-05-06 15:30:00,57.556,57.69,57.509,57.516,608000000.0
2009-05-06 15:45:00,57.516,57.602,57.464,57.464,385200000.0
2009-05-06 16:00:00,57.454,57.489,57.167,57.346,599200000.0
2009-05-06 16:15:00,57.353,57.373,57.156,57.156,442000000.0
2009-05-06 16:30:00,57.158,57.32,57.154,57.206,594200000.0
2009-05-06 16:45:00,57.21,57.367,57.202,57.202,571400000.0
2009-05-06 17:00:00,57.242,57.373,57.193,57.362,626400000.0
2009-05-06 17:15:00,57.342,57.344,57.11,57.154,395000000.0
2009-05-06 17:30:00,57.176,57.312,57.151,57.289,544800000.0
2009-05-06 17:45:00,57.285,57.387,57.162,57.387,612200000.0
2009-05-06 18:00:00,57.397,57.397,57.315,57.37,431800000.0
2009-05-06 18:15:00,57.338,57.418,57.267,57.385,531200000.0
2009-05-06 18:30:00,57.394,57.404,57.265,57.333,738800000.0
2009-05-06 18:45:00,57.336,57.526,57.322,57.357,340600000.0
2009-05-06 19:00:00,57.377,57.459,57.282,57.287,343200000.0
2009-05-06 19:15:00,57.279,57.4,57.261,57.326,279200000.0
2009-05-06 19:30:00,57.307,57.396,57.285,57.382,191200000.0
2009-05-06 19:45:00,57.383,57.47,57.307,57.413,198400000.0
2009-05-06 20:00:00,57.448,57.539,57.396,57.442,239800000.0
2009-05-06 20:15:00,57.461,57.585,57.418,57.532,245200000.0
2009-05-06 20:30:00,57.522,57.622,57.428,57.444,199800000.0
2009-05-06 20:45:00,57.447,57.56,57.421,57.489,222800000.0
2009-05-06 21:00:00,57.483,57.536,57.441,57.509,190400000.0
2009-05-06 21:15:00,57.511,57.511,57.32,57.347,233800000.0
2009-05-06 21:30:00,57.362,57.409,57.31,57.405,183000000.0
2009-05-06 21:45:00,57.397,57.413,57.373,57.406,212000000.0
2009-05-06 22:00:00,57.418,57.49,57.385,57.459,207400000.0
2009-05-06 22:15:00,57.464,57.522,57.377,57.377,201000000.0
2009-05-06 22:30:00,57.41,57.44,57.326,57.353,237200000.0
2009-05-06 22:45:00,57.377,57.382,57.258,57.308,169600000.0
2009-05-06 23:00:00,57.315,57.393,57.263,57.367,219200000.0
2009-05-06 23:15:00,57.371,57.463,57.364,57.463,184000000.0
2009-05-06 23:30:00,57.472,57.492,57.386,57.407,221600000.0
2009-05-06 23:45:00,57.398,57.505,57.345,57.48,195600000.0
2009-05-07 00:00:00,57.468,57.55,57.291,57.295,203200000.0
2009-05-07 00:15:00,57.297,57.31,57.231,57.285,231800000.0
2009-05-07 00:30:00,57.285,57.397,57.281,57.344,217600000.0
2009-05-07 00:45:00,57.406,57.784,57.406,57.753,198400000.0
2009-05-07 01:00:00,57.765,58.043,57.763,58.008,196800000.0
2009-05-07 01:15:00,58.024,58.073,57.971,57.988,220200000.0
2009-05-07 01:30:00,57.972,57.982,57.913,57.917,200400000.0
2009-05-07 01:45:00,57.924,57.978,57.897,57.946,214600000.0
2009-05-07 02:00:00,57.938,58.069,57.938,58.062,201200000.0
2009-05-07 02:15:00,58.054,58.113,57.959,58.002,180000000.0
2009-05-07 02:30:00,58.005,58.005,57.871,57.916,191200000.0
2009-05-07 02:45:00,57.919,57.944,57.771,57.825,179200000.0
2009-05-07 03:00:00,57.837,57.889,57.778,57.877,202000000.0
2009-05-07 03:15:00,57.861,57.861,57.733,57.84,190800000.0
2009-05-07 03:30:00,57.906,58.202,57.906,58.058,193600000.0
2009-05-07 03:45:00,58.042,58.229,58.042,58.207,186000000.0
2009-05-07 04:00:00,58.189,58.332,58.188,58.253,198400000.0
2009-05-07 04:15:00,58.246,58.246,58.096,58.181,200400000.0
2009-05-07 04:30:00,58.171,58.193,58.049,58.097,198200000.0
2009-05-07 04:45:00,58.086,58.111,57.965,57.976,186000000.0
2009-05-07 05:00:00,57.988,57.997,57.914,57.934,185600000.0
2009-05-07 05:15:00,57.936,57.946,57.856,57.908,197800000.0
2009-05-07 05:30:00,57.923,57.932,57.837,57.837,190400000.0
2009-05-07 05:45:00,57.834,57.855,57.718,57.747,206800000.0
2009-05-07 06:00:00,57.744,57.775,57.631,57.775,212200000.0
2009-05-07 06:15:00,57.772,57.837,57.732,57.795,199400000.0
2009-05-07 06:30:00,57.794,57.914,57.763,57.91,187200000.0
2009-05-07 06:45:00,57.899,57.969,57.85,57.885,202600000.0
2009-05-07 07:00:00,57.88,57.894,57.788,57.888,183400000.0
2009-05-07 07:15:00,57.881,57.903,57.856,57.878,181200000.0
2009-05-07 07:30:00,57.883,57.996,57.881,57.989,200400000.0
2009-05-07 07:45:00,58.004,58.057,57.958,58.044,175400000.0
2009-05-07 08:00:00,58.064,58.131,57.987,57.996,185400000.0
2009-05-07 08:15:00,58.012,58.077,57.941,58.019,198400000.0
2009-05-07 08:30:00,58.019,58.028,57.948,58.001,214400000.0
2009-05-07 08:45:00,57.982,58.067,57.982,58.067,205800000.0
2009-05-07 09:00:00,58.07,58.13,57.961,58.128,195200000.0
2009-05-07 09:15:00,58.143,58.312,58.143,58.3,192000000.0
2009-05-07 09:30:00,58.297,58.384,58.278,58.316,192400000.0
2009-05-07 09:45:00,58.317,58.427,58.253,58.427,209000000.0
2009-05-07 10:00:00,58.448,58.74,58.436,58.635,194000000.0
2009-05-07 10:15:00,58.637,58.716,58.586,58.588,179600000.0
2009-05-07 10:30:00,58.578,58.683,58.578,58.641,187200000.0
2009-05-07 10:45:00,58.64,58.824,58.621,58.822,199200000.0
2009-05-07 11:00:00,58.854,58.931,58.834,58.859,211600000.0
2009-05-07 11:15:00,58.804,58.956,58.762,58.935,194000000.0
2009-05-07 11:30:00,58.937,59.066,58.937,59.007,191200000.0
2009-05-07 11:45:00,59.019,59.021,58.885,58.892,201600000.0
2009-05-07 12:00:00,58.892,59.011,58.818,58.842,192400000.0
2009-05-07 12:15:00,58.862,58.917,58.803,58.803,204800000.0
2009-05-07 12:30:00,58.795,58.838,58.675,58.838,211200000.0
2009-05-07 12:45:00,58.849,58.865,58.778,58.855,196800000.0
2009-05-07 13:00:00,58.863,58.887,58.757,58.859,206800000.0
2009-05-07 13:15:00,58.88,59.002,58.842,58.963,204800000.0
2009-05-07 13:30:00,58.945,58.948,58.888,58.933,312000000.0
2009-05-07 13:45:00,58.925,59.122,58.916,59.016,279200000.0
2009-05-07 14:00:00,59.025,59.263,59.025,59.243,360400000.0
2009-05-07 14:15:00,59.251,59.254,59.131,59.254,322600000.0
2009-05-07 14:30:00,59.284,59.406,59.26,59.266,368000000.0
2009-05-07 14:45:00,59.276,59.485,59.139,59.139,259000000.0
2009-05-07 15:00:00,59.139,59.364,59.131,59.267,359400000.0
2009-05-07 15:15:00,59.273,59.274,59.15,59.15,453000000.0
2009-05-07 15:30:00,59.164,59.321,59.123,59.252,608200000.0
2009-05-07 15:45:00,59.267,59.318,58.966,58.974,386000000.0
2009-05-07 16:00:00,58.928,58.971,58.611,58.697,597000000.0
2009-05-07 16:15:00,58.691,58.782,58.614,58.636,442400000.0
2009-05-07 16:30:00,58.622,58.731,58.582,58.731,592400000.0
2009-05-07 16:45:00,58.739,58.885,58.739,58.844,572000000.0
2009-05-07 17:00:00,58.836,58.9,58.653,58.653,627000000.0
2009-05-07 17:15:00,58.646,58.78,58.617,58.776,395200000.0
2009-05-07 17:30:00,58.775,58.845,58.735,58.806,542600000.0
2009-05-07 17:45:00,58.787,58.981,58.772,58.943,611600000.0
2009-05-07 18:00:00,58.956,58.963,58.833,58.833,434400000.0
2009-05-07 18:15:00,58.827,58.958,58.819,58.922,531200000.0
2009-05-07 18:30:00,58.92,59.08,58.899,59.08,738200000.0
2009-05-07 18:45:00,59.08,59.094,59.029,59.072,342400000.0
2009-05-07 19:00:00,59.073,59.084,58.855,58.883,343800000.0
2009-05-07 19:15:00,58.875,58.893,58.783,58.805,280200000.0
2009-05-07 19:30:00,58.798,58.81,58.587,58.6,190800000.0
2009-05-07 19:45:00,58.599,58.599,58.478,58.504,205800000.0
2009-05-07 20:00:00,58.51,58.564,58.388,58.414,239200000.0
2009-05-07 20:15:00,58.427,58.611,58.427,58.611,246800000.0
2009-05-07 20:30:00,58.608,58.608,58.417,58.447,203600000.0
2009-05-07 20:45:00,58.448,58.505,58.39,58.423,213200000.0
2009-05-07 21:00:00,58.423,58.445,58.349,58.383,188600000.0
2009-05-07 21:15:00,58.395,58.446,58.372,58.424,233600000.0
2009-05-07 21:30:00,58.427,58.452,58.269,58.452,176400000.0
2009-05-07 21:45:00,58.472,58.506,58.437,58.494,212200000.0
2009-05-07 22:00:00,58.481,58.517,58.44,58.502,208000000.0
2009-05-07 22:15:00,58.508,58.554,58.482,58.519,201600000.0
2009-05-07 22:30:00,58.507,58.553,58.445,58.47,231400000.0
2009-05-07 22:45:00,58.443,58.55,58.44,58.522,177600000.0
2009-05-07 23:00:00,58.514,58.842,58.502,58.818,219200000.0
2009-05-07 23:15:00,58.829,58.886,58.814,58.816,184000000.0
2009-05-07 23:30:00,58.822,58.843,58.782,58.843,222800000.0
2009-05-07 23:45:00,58.845,58.864,58.757,58.826,195600000.0
2009-05-08 00:00:00,58.823,58.863,58.732,58.783,212800000.0
2009-05-08 00:15:00,58.78,58.811,58.67,58.672,231400000.0
2009-05-08 00:30:00,58.668,58.788,58.663,58.765,217000000.0
2009-05-08 00:45:00,58.766,58.837,58.753,58.805,198800000.0
2009-05-08 01:00:00,58.808,58.86,58.76,58.834,196800000.0
2009-05-08 01:15:00,58.843,58.865,58.77,58.778,220200000.0
2009-05-08 01:30:00,58.767,58.776,58.692,58.723,198800000.0
2009-05-08 01:45:00,58.729,58.825,58.705,58.824,214200000.0
2009-05-08 02:00:00,58.833,58.868,58.794,58.86,197800000.0
2009-05-08 02:15:00,58.848,58.925,58.773,58.873,179600000.0
2009-05-08 02:30:00,58.873,58.957,58.869,58.929,190400000.0
2009-05-08 02:45:00,58.929,58.934,58.727,58.786,179200000.0
2009-05-08 03:00:00,58.781,58.781,58.656,58.698,201000000.0
2009-05-08 03:15:00,58.702,58.754,58.675,58.723,190200000.0
2009-05-08 03:30:00,58.712,58.753,58.641,58.726,193600000.0
2009-05-08 03:45:00,58.73,58.757,58.649,58.674,187200000.0
2009-05-08 04:00:00,58.664,58.672,58.564,58.61,198400000.0
2009-05-08 04:15:00,58.635,58.677,58.567,58.57,200400000.0
2009-05-08 04:30:00,58.571,58.691,58.543,58.612,198400000.0
2009-05-08 04:45:00,58.615,58.723,58.6,58.645,187200000.0
2009-05-08 05:00:00,58.65,58.653,58.477,58.489,185000000.0
2009-05-08 05:15:00,58.488,58.544,58.471,58.539,198400000.0
2009-05-08 05:30:00,58.539,58.614,58.488,58.612,190400000.0
2009-05-08 05:45:00,58.604,58.658,58.577,58.619,206800000.0
2009-05-08 06:00:00,58.619,58.653,58.538,58.638,203000000.0
2009-05-08 06:15:00,58.592,58.667,58.58,58.667,194000000.0
2009-05-08 06:30:00,58.674,58.923,58.66,58.904,186600000.0
2009-05-08 06:45:00,58.884,58.956,58.84,58.857,203000000.0
2009-05-08 07:00:00,58.865,58.998,58.783,58.953,190800000.0
2009-05-08 07:15:00,58.946,58.946,58.832,58.859,181200000.0
2009-05-08 07:30:00,58.854,59.06,58.854,59.057,199400000.0
2009-05-08 07:45:00,59.054,59.108,59.018,59.022,176000000.0
2009-05-08 08:00:00,59.024,59.024,58.89,58.911,185600000.0
2009-05-08 08:15:00,58.918,59.109,58.887,59.04,197800000.0
2009-05-08 08:30:00,59.034,59.134,59.028,59.107,214400000.0
2009-05-08 08:45:00,59.102,59.126,59.049,59.12,206200000.0
2009-05-08 09:00:00,59.126,59.141,58.98,59.119,195600000.0
2009-05-08 09:15:00,59.127,59.176,59.018,59.079,192000000.0
2009-05-08 09:30:00,59.095,59.156,59.047,59.145,191400000.0
2009-05-08 09:45:00,59.164,59.164,58.933,59.004,201600000.0
2009-05-08 10:00:00,59.016,59.11,58.901,58.901,185000000.0
2009-05-08 10:15:00,58.927,59.093,58.922,59.093,178600000.0
2009-05-08 10:30:00,59.08,59.116,58.982,59.1,188000000.0
2009-05-08 10:45:00,59.094,59.134,58.985,59.07,198400000.0
2009-05-08 11:00:00,59.075,59.08,58.956,59.053,210600000.0
2009-05-08 11:15:00,59.048,59.056,58.988,59.047,198200000.0
2009-05-08 11:30:00,59.007,59.155,59.005,59.109,189800000.0
2009-05-08 11:45:00,59.115,59.123,58.98,59.004,201000000.0
2009-05-08 12:00:00,59.008,59.04,58.963,59.022,191400000.0
2009-05-08 12:15:00,58.942,59.07,58.933,59.05,214200000.0
2009-05-08 12:30:00,59.033,59.22,58.987,59.214,210600000.0
2009-05-08 12:45:00,59.207,59.248,59.125,59.127,197200000.0
2009-05-08 13:00:00,59.157,59.239,59.011,59.104,206400000.0
2009-05-08 13:15:00,59.11,59.126,58.993,59.1,208400000.0
2009-05-08 13:30:00,59.114,59.13,59.085,59.123,312000000.0
2009-05-08 13:45:00,59.123,59.18,59.123,59.148,277800000.0
2009-05-08 14:00:00,59.152,59.171,59.097,59.145,361000000.0
2009-05-08 14:15:00,59.15,59.16,59.012,59.012,323600000.0
2009-05-08 14:30:00,59.075,59.246,58.854,59.109,368800000.0
2009-05-08 14:45:00,59.095,59.095,58.982,59.03,261200000.0
2009-05-08 15:00:00,59.03,59.128,59.016,59.081,359400000.0
2009-05-08 15:15:00,59.072,59.072,58.748,58.776,453000000.0
2009-05-08 15:30:00,58.817,59.051,58.786,59.051,609400000.0
2009-05-08 15:45:00,59.066,59.104,58.987,58.987,384800000.0
2009-05-08 16:00:00,58.967,58.992,58.806,58.816,595600000.0
2009-05-08 16:15:00,58.81,58.832,58.653,58.693,441600000.0
2009-05-08 16:30:00,58.694,58.824,58.666,58.761,592400000.0
2009-05-08 16:45:00,58.762,58.856,58.716,58.856,572000000.0
2009-05-08 17:00:00,58.822,58.938,58.752,58.828,627000000.0
2009-05-08 17:15:00,58.815,58.907,58.776,58.893,395200000.0
2009-05-08 17:30:00,58.914,58.996,58.883,58.975,542200000.0
2009-05-08 17:45:00,58.981,59.158,58.981,59.149,611400000.0
2009-05-08 18:00:00,59.155,59.165,59.066,59.101,432400000.0
2009-05-08 18:15:00,59.114,59.189,59.066,59.185,531600000.0
2009-05-08 18:30:00,59.193,59.199,59.117,59.171,737600000.0
2009-05-08 18:45:00,59.171,59.223,59.15,59.18,343200000.0
2009-05-08 19:00:00,59.179,59.268,59.179,59.268,341200000.0
2009-05-08 19:15:00,59.26,59.31,59.247,59.268,276200000.0
2009-05-08 19:30:00,59.268,59.31,59.216,59.267,190200000.0
2009-05-08 19:45:00,59.268,59.458,59.229,59.381,212800000.0
2009-05-08 20:00:00,59.411,59.464,59.375,59.44,240000000.0
2009-05-08 20:15:00,59.445,59.471,59.31,59.401,246400000.0
2009-05-08 20:30:00,59.414,59.464,59.305,59.419,200000000.0
2009-05-08 20:45:00,59.385,59.512,59.326,59.421,212800000.0
2009-05-08 21:00:00,59.416,59.439,59.205,59.27,197800000.0
2009-05-08 21:15:00,59.255,59.275,59.212,59.262,233000000.0
2009-05-08 21:30:00,59.261,59.303,59.122,59.303,171200000.0
2009-05-08 21:45:00,59.28,59.338,59.24,59.3,212800000.0
2009-05-08 22:00:00,59.295,59.326,59.231,59.276,207400000.0
2009-05-08 22:15:00,59.275,59.406,59.265,59.396,201600000.0
2009-05-08 22:30:00,59.398,59.418,59.364,59.413,232400000.0
2009-05-08 22:45:00,59.388,59.417,59.305,59.395,176400000.0
2009-05-10 23:00:00,59.457,59.504,59.405,59.504,218600000.0
2009-05-10 23:15:00,59.513,59.642,59.43,59.615,184000000.0
2009-05-10 23:30:00,59.603,59.651,59.524,59.593,225600000.0
2009-05-10 23:45:00,59.596,59.596,59.448,59.585,195200000.0
2009-05-11 00:00:00,59.587,59.677,59.355,59.393,197200000.0
2009-05-11 00:15:00,59.393,59.429,59.355,59.407,232400000.0
2009-05-11 00:30:00,59.406,59.491,59.405,59.491,218000000.0
2009-05-11 00:45:00,59.471,59.617,59.465,59.617,204800000.0
2009-05-11 01:00:00,59.665,59.678,59.591,59.678,200800000.0
2009-05-11 01:15:00,59.68,59.739,59.678,59.735,220800000.0
2009-05-11 01:30:00,59.738,59.811,59.73,59.776,199800000.0
2009-05-11 01:45:00,59.797,59.886,59.782,59.871,214800000.0
2009-05-11 02:00:00,59.879,59.946,59.849,59.903,214400000.0
2009-05-11 02:15:00,59.913,59.999,59.82,59.823,200000000.0
2009-05-11 02:30:00,59.811,59.831,59.651,59.675,220800000.0
2009-05-11 02:45:00,59.681,59.718,59.567,59.693,196800000.0
2009-05-11 03:00:00,59.696,59.699,59.557,59.577,198800000.0
2009-05-11 03:15:00,59.571,59.622,59.518,59.593,216400000.0
2009-05-11 03:30:00,59.611,59.683,59.573,59.602,232400000.0
2009-05-11 03:45:00,59.599,59.612,59.445,59.56,196200000.0
2009-05-11 04:00:00,59.563,59.699,59.491,59.647,196000000.0
2009-05-11 04:15:00,59.647,59.674,59.612,59.636,223200000.0
2009-05-11 04:30:00,59.631,59.751,59.607,59.751,184400000.0
2009-05-11 04:45:00,59.757,60.053,59.749,59.962,219000000.0
2009-05-11 05:00:00,59.943,59.959,59.845,59.949,169600000.0
2009-05-11 05:15:00,59.961,59.961,59.853,59.906,232000000.0
2009-05-11 05:30:00,59.919,59.965,59.863,59.931,201000000.0
2009-05-11 05:45:00,59.927,59.972,59.826,59.88,207200000.0
2009-05-11 06:00:00,59.88,59.907,59.865,59.885,212800000.0
2009-05-11 06:15:00,59.894,59.927,59.833,59.913,171600000.0
2009-05-11 06:30:00,59.91,60.039,59.902,59.976,233400000.0
2009-05-11 06:45:00,59.976,60.029,59.919,60.019,189200000.0
2009-05-11 07:00:00,60.027,60.071,60.004,60.022,213200000.0
2009-05-11 07:15:00,60.025,60.04,59.941,59.953,199600000.0
2009-05-11 07:30:00,59.939,60.02,59.846,60.017,245800000.0
2009-05-11 07:45:00,60.017,60.022,59.874,59.897,239400000.0
2009-05-11 08:00:00,59.876,60.08,59.876,60.08,198400000.0
2009-05-11 08:15:00,60.067,60.299,60.038,60.258,190400000.0
2009-05-11 08:30:00,60.255,60.32,60.129,60.149,275200000.0
2009-05-11 08:45:00,60.151,60.26,60.151,60.23,342200000.0
2009-05-11 09:00:00,60.228,60.228,59.933,59.982,342200000.0
2009-05-11 09:15:00,60.002,60.005,59.803,59.828,738800000.0
2009-05-11 09:30:00,59.831,59.862,59.729,59.747,530800000.0
2009-05-11 09:45:00,59.737,59.806,59.631,59.705,429800000.0
2009-05-11 10:00:00,59.686,59.719,59.414,59.458,612600000.0
2009-05-11 10:15:00,59.454,59.527,59.383,59.423,543200000.0
2009-05-11 10:30:00,59.427,59.459,59.19,59.248,396000000.0
2009-05-11 10:45:00,59.249,59.378,59.143,59.377,627000000.0
2009-05-11 11:00:00,59.39,59.418,59.057,59.146,572200000.0
2009-05-11 11:15:00,59.175,59.201,58.943,59.023,592800000.0
2009-05-11 11:30:00,59.03,59.053,58.952,59.005,441000000.0
2009-05-11 11:45:00,59.001,59.197,58.981,59.051,596200000.0
2009-05-11 12:00:00,59.062,59.158,59.012,59.158,386400000.0
2009-05-11 12:15:00,59.157,59.252,59.009,59.018,608800000.0
2009-05-11 12:30:00,59.019,59.172,59.019,59.098,453600000.0
2009-05-11 12:45:00,59.097,59.201,59.067,59.069,359400000.0
2009-05-11 13:00:00,59.036,59.082,58.929,58.947,260800000.0
2009-05-11 13:15:00,58.937,58.942,58.867,58.914,368400000.0
2009-05-11 13:30:00,58.923,59.016,58.889,58.973,323400000.0
2009-05-11 13:45:00,58.964,58.983,58.873,58.892,360000000.0
2009-05-11 14:00:00,58.899,58.977,58.856,58.856,278400000.0
2009-05-11 14:15:00,58.854,58.894,58.782,58.788,312000000.0
2009-05-11 14:30:00,58.756,58.839,58.663,58.839,199400000.0
2009-05-11 14:45:00,58.828,58.931,58.828,58.913,205200000.0
2009-05-11 15:00:00,58.901,58.906,58.732,58.778,196800000.0
2009-05-11 15:15:00,58.775,58.803,58.69,58.796,211200000.0
2009-05-11 15:30:00,58.793,58.793,58.666,58.699,205200000.0
2009-05-11 15:45:00,58.684,58.692,58.487,58.653,192000000.0
2009-05-11 16:00:00,58.651,58.954,58.578,58.934,201000000.0
2009-05-11 16:15:00,58.93,59.073,58.907,59.011,190400000.0
2009-05-11 16:30:00,59.008,59.102,58.906,58.999,194600000.0
2009-05-11 16:45:00,58.983,59.134,58.968,59.134,211600000.0
2009-05-11 17:00:00,59.091,59.145,58.977,59.128,198400000.0
2009-05-11 17:15:00,59.143,59.249,59.119,59.144,187400000.0
2009-05-11 17:30:00,59.157,59.189,59.062,59.108,179600000.0
2009-05-11 17:45:00,59.123,59.123,58.997,59.01,184400000.0
2009-05-11 18:00:00,59.01,59.09,58.942,59.045,200400000.0
2009-05-11 18:15:00,59.041,59.069,58.962,59.032,192800000.0
2009-05-11 18:30:00,59.04,59.065,59.0,59.03,192000000.0
2009-05-11 18:45:00,59.03,59.038,58.891,58.913,195200000.0
2009-05-11 19:00:00,58.919,58.92,58.73,58.859,206800000.0
2009-05-11 19:15:00,58.869,58.963,58.869,58.94,214400000.0
2009-05-11 19:30:00,58.918,59.038,58.918,59.006,199200000.0
2009-05-11 19:45:00,59.005,59.059,58.919,58.939,185600000.0
2009-05-11 20:00:00,58.945,58.955,58.875,58.894,176800000.0
2009-05-11 20:15:00,58.893,58.961,58.891,58.944,199400000.0
2009-05-11 20:30:00,58.951,58.961,58.869,58.904,180800000.0
2009-05-11 20:45:00,58.893,58.937,58.827,58.91,184000000.0
2009-05-11 21:00:00,58.892,58.916,58.775,58.824,203200000.0
2009-05-11 21:15:00,58.844,58.848,58.708,58.73,187600000.0
2009-05-11 21:30:00,58.736,58.779,58.703,58.753,193400000.0
2009-05-11 21:45:00,58.769,58.8,58.57,58.586,202600000.0
2009-05-11 22:00:00,58.582,58.625,58.413,58.473,206400000.0
2009-05-11 22:15:00,58.455,58.506,58.415,58.469,190400000.0
2009-05-11 22:30:00,58.474,58.474,58.38,58.457,198800000.0
2009-05-11 22:45:00,58.458,58.505,58.442,58.467,186000000.0
2009-05-11 23:00:00,58.436,58.485,58.416,58.463,187600000.0
2009-05-11 23:15:00,58.465,58.705,58.465,58.624,198800000.0
2009-05-11 23:30:00,58.632,58.643,58.441,58.475,200000000.0
2009-05-11 23:45:00,58.461,58.533,58.399,58.439,198400000.0
2009-05-12 00:00:00,58.44,58.447,58.133,58.263,187200000.0
2009-05-12 00:15:00,58.263,58.291,58.198,58.221,194000000.0
2009-05-12 00:30:00,58.213,58.291,58.156,58.288,190800000.0
2009-05-12 00:45:00,58.282,58.546,58.279,58.533,201600000.0
2009-05-12 01:00:00,58.546,58.558,58.396,58.5,178600000.0
2009-05-12 01:15:00,58.498,58.504,58.427,58.44,190400000.0
2009-05-12 01:30:00,58.441,58.628,58.416,58.625,179200000.0
2009-05-12 01:45:00,58.611,58.611,58.536,58.572,206800000.0
2009-05-12 02:00:00,58.574,58.584,58.436,58.458,214400000.0
2009-05-12 02:15:00,58.459,58.527,58.431,58.496,198800000.0
2009-05-12 02:30:00,58.495,58.514,58.441,58.496,214800000.0
2009-05-12 02:45:00,58.497,58.497,58.346,58.346,196800000.0
2009-05-12 03:00:00,58.349,58.37,58.174,58.176,198400000.0
2009-05-12 03:15:00,58.167,58.167,58.038,58.098,217000000.0
2009-05-12 03:30:00,58.103,58.125,57.922,57.933,232000000.0
2009-05-12 03:45:00,57.916,58.107,57.905,58.042,196800000.0
2009-05-12 04:00:00,58.049,58.198,58.023,58.102,196000000.0
2009-05-12 04:15:00,58.084,58.371,58.075,58.301,222400000.0
2009-05-12 04:30:00,58.296,58.449,58.271,58.449,184000000.0
2009-05-12 04:45:00,58.437,58.48,58.405,58.441,218600000.0
2009-05-12 05:00:00,58.436,58.638,58.436,58.638,171200000.0
2009-05-12 05:15:00,58.65,58.65,58.479,58.529,231600000.0
2009-05-12 05:30:00,58.528,58.603,58.519,58.525,201400000.0
2009-05-12 05:45:00,58.531,58.546,58.446,58.449,207400000.0
2009-05-12 06:00:00,58.453,58.495,58.39,58.477,213200000.0
2009-05-12 06:15:00,58.471,58.471,58.34,58.361,172800000.0
2009-05-12 06:30:00,58.358,58.448,58.347,58.351,228800000.0
2009-05-12 06:45:00,58.342,58.384,58.245,58.308,189600000.0
2009-05-12 07:00:00,58.289,58.32,58.235,58.28,211600000.0
2009-05-12 07:15:00,58.284,58.423,58.283,58.423,196600000.0
2009-05-12 07:30:00,58.438,58.523,58.367,58.476,236400000.0
2009-05-12 07:45:00,58.48,58.48,58.391,58.455,240000000.0
2009-05-12 08:00:00,58.446,58.481,58.439,58.478,191200000.0
2009-05-12 08:15:00,58.481,58.526,58.432,58.453,190800000.0
2009-05-12 08:30:00,58.445,58.482,58.425,58.467,277800000.0
2009-05-12 08:45:00,58.463,58.494,58.4,58.489,336800000.0
2009-05-12 09:00:00,58.501,58.664,58.501,58.664,342400000.0
2009-05-12 09:15:00,58.69,58.948,58.683,58.771,738000000.0
2009-05-12 09:30:00,58.759,58.915,58.755,58.915,532000000.0
2009-05-12 09:45:00,58.908,59.011,58.842,59.011,437200000.0
2009-05-12 10:00:00,59.029,59.081,58.979,59.04,611400000.0
2009-05-12 10:15:00,59.056,59.294,59.045,59.165,537600000.0
2009-05-12 10:30:00,59.142,59.24,59.087,59.109,394200000.0
2009-05-12 10:45:00,59.109,59.157,59.034,59.072,627600000.0
2009-05-12 11:00:00,59.098,59.28,59.098,59.247,572400000.0
2009-05-12 11:15:00,59.234,59.263,59.109,59.113,593800000.0
2009-05-12 11:30:00,59.115,59.119,58.991,59.011,441000000.0
2009-05-12 11:45:00,59.018,59.136,59.003,59.133,597000000.0
2009-05-12 12:00:00,59.141,59.16,59.071,59.071,385600000.0
2009-05-12 12:15:00,59.037,59.037,58.767,58.767,610000000.0
2009-05-12 12:30:00,58.75,58.856,58.75,58.791,453200000.0
2009-05-12 12:45:00,58.795,58.816,58.614,58.616,360400000.0
2009-05-12 13:00:00,58.623,58.715,58.587,58.655,261200000.0
2009-05-12 13:15:00,58.672,58.793,58.672,58.779,360400000.0
2009-05-12 13:30:00,58.771,58.774,58.639,58.733,324000000.0
2009-05-12 13:45:00,58.745,58.827,58.736,58.816,367400000.0
2009-05-12 14:00:00,58.821,58.876,58.785,58.875,280000000.0
2009-05-12 14:15:00,58.859,58.938,58.859,58.893,312400000.0
2009-05-12 14:30:00,58.875,59.013,58.833,59.013,200400000.0
2009-05-12 14:45:00,59.018,59.079,58.984,59.049,206400000.0
2009-05-12 15:00:00,59.043,59.122,58.991,59.038,195600000.0
2009-05-12 15:15:00,59.022,59.049,58.872,58.933,210600000.0
2009-05-12 15:30:00,58.907,58.965,58.6,58.719,204600000.0
2009-05-12 15:45:00,58.709,58.734,58.624,58.724,192800000.0
2009-05-12 16:00:00,58.707,58.707,58.292,58.292,201600000.0
2009-05-12 16:15:00,58.289,58.557,58.289,58.533,190200000.0
2009-05-12 16:30:00,58.52,58.52,58.354,58.466,194000000.0
2009-05-12 16:45:00,58.507,58.613,58.484,58.503,210600000.0
2009-05-12 17:00:00,58.496,58.596,58.346,58.533,198400000.0
2009-05-12 17:15:00,58.532,58.589,58.283,58.414,186600000.0
2009-05-12 17:30:00,58.438,58.473,58.319,58.32,185600000.0
2009-05-12 17:45:00,58.334,58.343,58.17,58.264,185000000.0
2009-05-12 18:00:00,58.284,58.366,58.181,58.182,201400000.0
2009-05-12 18:15:00,58.17,58.184,58.049,58.098,192000000.0
2009-05-12 18:30:00,58.09,58.127,57.977,58.078,192400000.0
2009-05-12 18:45:00,58.065,58.185,57.74,57.764,196400000.0
2009-05-12 19:00:00,57.757,58.001,57.744,57.993,206600000.0
2009-05-12 19:15:00,57.991,58.053,57.976,58.016,214000000.0
2009-05-12 19:30:00,58.012,58.063,57.94,58.044,198400000.0
2009-05-12 19:45:00,58.062,58.068,57.913,57.966,186400000.0
2009-05-12 20:00:00,57.965,58.013,57.9,57.928,192000000.0
2009-05-12 20:15:00,57.92,58.039,57.909,58.02,200000000.0
2009-05-12 20:30:00,58.014,58.172,57.982,58.152,186400000.0
2009-05-12 20:45:00,58.146,58.441,58.131,58.426,184000000.0
2009-05-12 21:00:00,58.409,58.443,58.365,58.429,202400000.0
2009-05-12 21:15:00,58.424,58.516,58.39,58.502,187200000.0
2009-05-12 21:30:00,58.514,58.531,58.437,58.439,193600000.0
2009-05-12 21:45:00,58.446,58.454,58.311,58.345,195200000.0
2009-05-12 22:00:00,58.332,58.447,58.299,58.445,206800000.0
2009-05-12 22:15:00,58.446,58.531,58.437,58.494,190800000.0
2009-05-12 22:30:00,58.487,58.527,58.447,58.482,198400000.0
2009-05-12 22:45:00,58.489,58.511,58.385,58.395,185600000.0
2009-05-12 23:00:00,58.38,58.403,58.295,58.339,192400000.0
2009-05-12 23:15:00,58.344,58.347,58.233,58.31,198800000.0
2009-05-12 23:30:00,58.313,58.318,58.108,58.128,200800000.0
2009-05-12 23:45:00,58.128,58.14,58.084,58.101,199600000.0
2009-05-13 00:00:00,58.106,58.182,58.101,58.178,187200000.0
2009-05-13 00:15:00,58.16,58.315,58.141,58.315,193600000.0
2009-05-13 00:30:00,58.321,58.422,58.321,58.391,186000000.0
2009-05-13 00:45:00,58.384,58.385,58.314,58.325,201600000.0
2009-05-13 01:00:00,58.34,58.376,58.238,58.253,179600000.0
2009-05-13 01:15:00,58.253,58.33,58.122,58.271,184400000.0
2009-05-13 01:30:00,58.269,58.435,58.257,58.367,179200000.0
2009-05-13 01:45:00,58.364,58.364,58.28,58.333,208400000.0
2009-05-13 02:00:00,58.357,58.548,58.356,58.532,214400000.0
2009-05-13 02:15:00,58.532,58.609,58.466,58.477,206800000.0
2009-05-13 02:30:00,58.483,58.503,58.408,58.408,214600000.0
2009-05-13 02:45:00,58.413,58.462,58.295,58.307,196800000.0
2009-05-13 03:00:00,58.309,58.309,58.098,58.176,201400000.0
2009-05-13 03:15:00,58.179,58.267,58.14,58.169,217600000.0
2009-05-13 03:30:00,58.161,58.211,58.126,58.199,232000000.0
2009-05-13 03:45:00,58.208,58.281,58.139,58.225,197200000.0
2009-05-13 04:00:00,58.235,58.355,58.179,58.287,203600000.0
2009-05-13 04:15:00,58.284,58.336,58.24,58.3,222400000.0
2009-05-13 04:30:00,58.266,58.3,58.212,58.255,184000000.0
2009-05-13 04:45:00,58.249,58.298,58.226,58.288,220000000.0
2009-05-13 05:00:00,58.279,58.288,58.15,58.201,175400000.0
2009-05-13 05:15:00,58.209,58.292,58.176,58.282,232000000.0
2009-05-13 05:30:00,58.281,58.296,58.209,58.276,201600000.0
2009-05-13 05:45:00,58.279,58.3,58.228,58.235,207400000.0
2009-05-13 06:00:00,58.258,58.379,58.255,58.281,213600000.0
2009-05-13 06:15:00,58.282,58.331,58.213,58.286,168000000.0
2009-05-13 06:30:00,58.299,58.369,58.298,58.327,236000000.0
2009-05-13 06:45:00,58.386,58.436,58.31,58.372,190000000.0
2009-05-13 07:00:00,58.433,58.53,58.383,58.498,209600000.0
2009-05-13 07:15:00,58.489,58.764,58.469,58.668,196800000.0
2009-05-13 07:30:00,58.656,58.669,58.566,58.662,228000000.0
2009-05-13 07:45:00,58.664,58.664,58.568,58.589,239400000.0
2009-05-13 08:00:00,58.586,58.586,58.475,58.542,210400000.0
2009-05-13 08:15:00,58.514,58.608,58.503,58.608,190400000.0
2009-05-13 08:30:00,58.59,58.67,58.574,58.579,273800000.0
2009-05-13 08:45:00,58.571,58.584,58.439,58.484,337000000.0
2009-05-13 09:00:00,58.472,58.499,58.247,58.257,342800000.0
2009-05-13 09:15:00,58.244,58.244,58.084,58.181,737600000.0
2009-05-13 09:30:00,58.18,58.309,58.103,58.281,531200000.0
2009-05-13 09:45:00,58.281,58.44,58.281,58.362,429200000.0
2009-05-13 10:00:00,58.376,58.385,58.244,58.244,613200000.0
2009-05-13 10:15:00,58.262,58.273,58.056,58.09,536400000.0
2009-05-13 10:30:00,58.087,58.21,58.06,58.083,395600000.0
2009-05-13 10:45:00,58.104,58.284,58.099,58.198,626400000.0
2009-05-13 11:00:00,58.199,58.207,58.053,58.129,572600000.0
2009-05-13 11:15:00,58.135,58.234,58.107,58.123,594800000.0
2009-05-13 11:30:00,58.13,58.132,57.972,57.994,442000000.0
2009-05-13 11:45:00,57.993,58.002,57.634,57.671,595800000.0
2009-05-13 12:00:00,57.672,57.847,57.57,57.795,386800000.0
2009-05-13 12:15:00,57.781,57.804,57.537,57.537,610000000.0
2009-05-13 12:30:00,57.543,57.712,57.543,57.622,452800000.0
2009-05-13 12:45:00,57.612,57.626,57.454,57.565,360800000.0
2009-05-13 13:00:00,57.585,57.778,57.577,57.638,260200000.0
2009-05-13 13:15:00,57.605,57.605,57.455,57.481,362000000.0
2009-05-13 13:30:00,57.495,57.512,57.307,57.333,322600000.0
2009-05-13 13:45:00,57.337,57.348,57.201,57.326,359400000.0
2009-05-13 14:00:00,57.343,57.497,57.322,57.497,278400000.0
2009-05-13 14:15:00,57.498,57.633,57.47,57.616,312400000.0
2009-05-13 14:30:00,57.507,57.507,56.928,57.077,200000000.0
2009-05-13 14:45:00,57.045,57.233,57.045,57.233,206400000.0
2009-05-13 15:00:00,57.238,57.346,57.157,57.157,188800000.0
2009-05-13 15:15:00,57.134,57.134,56.91,57.075,210600000.0
2009-05-13 15:30:00,57.103,57.142,56.96,57.085,204600000.0
2009-05-13 15:45:00,57.072,57.127,57.032,57.119,188800000.0
2009-05-13 16:00:00,57.109,57.131,56.946,57.131,201600000.0
2009-05-13 16:15:00,57.108,57.381,57.104,57.335,190400000.0
2009-05-13 16:30:00,57.36,57.444,57.211,57.211,194000000.0
2009-05-13 16:45:00,57.19,57.196,57.103,57.19,211600000.0
2009-05-13 17:00:00,57.19,57.236,57.094,57.19,198400000.0
2009-05-13 17:15:00,57.203,57.203,57.053,57.053,187200000.0
2009-05-13 17:30:00,57.079,57.126,56.864,56.906,179200000.0
2009-05-13 17:45:00,56.902,56.97,56.881,56.922,185800000.0
2009-05-13 18:00:00,56.887,57.083,56.825,57.083,201000000.0
2009-05-13 18:15:00,57.09,57.107,56.945,57.034,192000000.0
2009-05-13 18:30:00,57.03,57.04,56.952,57.038,192800000.0
2009-05-13 18:45:00,57.025,57.025,56.857,56.869,194000000.0
2009-05-13 19:00:00,56.859,56.859,56.6,56.664,206800000.0
2009-05-13 19:15:00,56.657,56.692,56.525,56.551,214800000.0
2009-05-13 19:30:00,56.532,56.722,56.394,56.642,195600000.0
2009-05-13 19:45:00,56.629,56.668,56.569,56.649,185600000.0
2009-05-13 20:00:00,56.645,56.651,56.56,56.601,179200000.0
2009-05-13 20:15:00,56.608,56.608,56.48,56.495,200000000.0
2009-05-13 20:30:00,56.495,56.548,56.463,56.546,180600000.0
2009-05-13 20:45:00,56.541,56.542,56.284,56.386,184000000.0
2009-05-13 21:00:00,56.405,56.424,56.262,56.27,203600000.0
2009-05-13 21:15:00,56.259,56.274,56.193,56.195,187200000.0
2009-05-13 21:30:00,56.201,56.355,56.183,56.222,193000000.0
2009-05-13 21:45:00,56.236,56.296,56.179,56.215,195200000.0
2009-05-13 22:00:00,56.197,56.352,56.197,56.295,206200000.0
2009-05-13 22:15:00,56.303,56.333,56.169,56.183,190400000.0
2009-05-13 22:30:00,56.167,56.264,56.164,56.229,198800000.0
2009-05-13 22:45:00,56.233,56.357,56.222,56.35,185600000.0
2009-05-13 23:00:00,56.357,56.391,56.256,56.376,187200000.0
2009-05-13 23:15:00,56.368,56.479,56.256,56.426,198400000.0
2009-05-13 23:30:00,56.421,56.475,56.407,56.475,186400000.0
2009-05-13 23:45:00,56.473,56.505,56.4,56.4,198400000.0
2009-05-14 00:00:00,56.395,56.42,56.287,56.417,187200000.0
2009-05-14 00:15:00,56.416,56.464,56.38,56.438,193600000.0
2009-05-14 00:30:00,56.431,56.5,56.401,56.436,186000000.0
2009-05-14 00:45:00,56.436,56.475,56.37,56.418,202000000.0
2009-05-14 01:00:00,56.433,56.574,56.391,56.531,179400000.0
2009-05-14 01:15:00,56.525,56.6,56.504,56.57,183400000.0
2009-05-14 01:30:00,56.582,56.61,56.494,56.576,180000000.0
2009-05-14 01:45:00,56.584,56.592,56.389,56.454,207800000.0
2009-05-14 02:00:00,56.425,56.524,56.359,56.524,214800000.0
2009-05-14 02:15:00,56.5,56.574,56.469,56.552,198800000.0
2009-05-14 02:30:00,56.566,56.641,56.555,56.555,215600000.0
2009-05-14 02:45:00,56.549,56.7,56.53,56.664,197200000.0
2009-05-14 03:00:00,56.644,56.83,56.63,56.76,198400000.0
2009-05-14 03:15:00,56.767,56.824,56.654,56.813,218000000.0
2009-05-14 03:30:00,56.8,56.863,56.741,56.753,232400000.0
2009-05-14 03:45:00,56.757,56.784,56.634,56.651,196600000.0
2009-05-14 04:00:00,56.636,56.716,56.564,56.716,195600000.0
2009-05-14 04:15:00,56.715,56.717,56.6,56.624,222800000.0
2009-05-14 04:30:00,56.609,56.618,56.526,56.585,184000000.0
2009-05-14 04:45:00,56.581,56.614,56.506,56.529,218600000.0
2009-05-14 05:00:00,56.519,56.538,56.457,56.472,174400000.0
2009-05-14 05:15:00,56.478,56.527,56.445,56.468,230800000.0
2009-05-14 05:30:00,56.489,56.495,56.35,56.35,202400000.0
2009-05-14 05:45:00,56.365,56.389,56.272,56.335,208000000.0
2009-05-14 06:00:00,56.311,56.32,56.232,56.285,212800000.0
2009-05-14 06:15:00,56.272,56.441,56.221,56.439,172200000.0
2009-05-14 06:30:00,56.442,56.569,56.442,56.542,242000000.0
2009-05-14 06:45:00,56.55,56.586,56.471,56.541,188800000.0
2009-05-14 07:00:00,56.53,56.535,56.466,56.517,217200000.0
2009-05-14 07:15:00,56.505,56.518,56.4,56.493,196800000.0
2009-05-14 07:30:00,56.516,56.576,56.444,56.482,225600000.0
2009-05-14 07:45:00,56.481,56.512,56.409,56.478,240000000.0
2009-05-14 08:00:00,56.474,56.481,56.334,56.37,198400000.0
2009-05-14 08:15:00,56.384,56.54,56.384,56.54,189000000.0
2009-05-14 08:30:00,56.538,56.621,56.511,56.581,279800000.0
2009-05-14 08:45:00,56.574,56.6,56.468,56.468,344400000.0
2009-05-14 09:00:00,56.47,56.592,56.295,56.314,342400000.0
2009-05-14 09:15:00,56.312,56.428,56.176,56.257,738400000.0
2009-05-14 09:30:00,56.253,56.455,56.123,56.447,531800000.0
2009-05-14 09:45:00,56.46,56.525,56.408,56.488,431800000.0
2009-05-14 10:00:00,56.482,56.619,56.448,56.619,611400000.0
2009-05-14 10:15:00,56.643,56.715,56.622,56.675,536800000.0
2009-05-14 10:30:00,56.67,56.67,56.47,56.663,395000000.0
2009-05-14 10:45:00,56.673,56.752,56.629,56.631,626600000.0
2009-05-14 11:00:00,56.632,56.721,56.587,56.631,572200000.0
2009-05-14 11:15:00,56.657,56.658,56.546,56.564,594400000.0
2009-05-14 11:30:00,56.557,56.63,56.526,56.543,443200000.0
2009-05-14 11:45:00,56.54,56.54,56.411,56.495,597000000.0
2009-05-14 12:00:00,56.493,56.521,56.355,56.374,386400000.0
2009-05-14 12:15:00,56.37,56.378,56.088,56.097,610000000.0
2009-05-14 12:30:00,56.083,56.248,56.055,56.165,452800000.0
2009-05-14 12:45:00,56.168,56.323,56.13,56.228,361200000.0
2009-05-14 13:00:00,56.196,56.274,56.134,56.256,262000000.0
2009-05-14 13:15:00,56.26,56.313,56.167,56.197,362000000.0
2009-05-14 13:30:00,56.182,56.182,55.881,55.957,323200000.0
2009-05-14 13:45:00,55.95,56.201,55.95,56.109,360000000.0
2009-05-14 14:00:00,56.102,56.157,56.013,56.063,278200000.0
2009-05-14 14:15:00,56.067,56.091,56.033,56.057,311400000.0
2009-05-14 14:30:00,55.964,56.228,55.821,56.221,208400000.0
2009-05-14 14:45:00,56.212,56.235,56.128,56.136,207200000.0
2009-05-14 15:00:00,56.136,56.31,56.136,56.289,196800000.0
2009-05-14 15:15:00,56.291,56.437,56.281,56.351,210600000.0
2009-05-14 15:30:00,56.366,56.75,56.366,56.6,204800000.0
2009-05-14 15:45:00,56.634,56.673,56.394,56.504,188200000.0
2009-05-14 16:00:00,56.553,56.682,56.453,56.553,202000000.0
2009-05-14 16:15:00,56.56,56.57,56.456,56.462,190800000.0
2009-05-14 16:30:00,56.453,56.535,56.367,56.367,194400000.0
2009-05-14 16:45:00,56.367,56.532,56.338,56.532,211400000.0
2009-05-14 17:00:00,56.535,56.765,56.456,56.765,199200000.0
2009-05-14 17:15:00,56.75,56.844,56.698,56.735,187600000.0
2009-05-14 17:30:00,56.748,56.797,56.7,56.716,187600000.0
2009-05-14 17:45:00,56.719,56.822,56.696,56.808,186400000.0
2009-05-14 18:00:00,56.804,57.016,56.725,56.995,201600000.0
2009-05-14 18:15:00,56.993,57.005,56.805,56.812,192400000.0
2009-05-14 18:30:00,56.847,56.879,56.834,56.86,191400000.0
2009-05-14 18:45:00,56.869,56.977,56.853,56.933,195200000.0
2009-05-14 19:00:00,56.919,56.949,56.881,56.911,205800000.0
2009-05-14 19:15:00,56.914,56.914,56.775,56.788,214400000.0
2009-05-14 19:30:00,56.793,56.92,56.785,56.883,195200000.0
2009-05-14 19:45:00,56.878,56.883,56.833,56.854,185000000.0
2009-05-14 20:00:00,56.857,56.877,56.839,56.877,176400000.0
2009-05-14 20:15:00,56.876,57.075,56.866,57.063,199400000.0
2009-05-14 20:30:00,57.078,57.332,57.077,57.325,181200000.0
2009-05-14 20:45:00,57.319,57.323,57.115,57.222,190800000.0
2009-05-14 21:00:00,57.204,57.234,57.152,57.152,203200000.0
2009-05-14 21:15:00,57.174,57.222,57.111,57.22,187600000.0
2009-05-14 21:30:00,57.217,57.228,57.023,57.115,193000000.0
2009-05-14 21:45:00,57.133,57.274,57.126,57.136,195200000.0
2009-05-14 22:00:00,57.129,57.162,57.079,57.127,206800000.0
2009-05-14 22:15:00,57.135,57.213,57.082,57.089,190400000.0
2009-05-14 22:30:00,57.083,57.134,57.076,57.104,197800000.0
2009-05-14 22:45:00,57.124,57.132,57.053,57.098,185000000.0
2009-05-14 23:00:00,57.093,57.15,57.047,57.15,187600000.0
2009-05-14 23:15:00,57.133,57.273,57.126,57.229,198800000.0
2009-05-14 23:30:00,57.234,57.234,57.141,57.184,198800000.0
2009-05-14 23:45:00,57.175,57.189,57.1,57.139,199200000.0
2009-05-15 00:00:00,57.157,57.233,57.146,57.204,187200000.0
2009-05-15 00:15:00,57.199,57.221,57.104,57.189,193600000.0
2009-05-15 00:30:00,57.184,57.279,57.143,57.251,186000000.0
2009-05-15 00:45:00,57.203,57.203,56.994,56.995,201600000.0
2009-05-15 01:00:00,56.999,57.041,56.905,56.981,179200000.0
2009-05-15 01:15:00,56.975,57.08,56.967,57.008,184000000.0
2009-05-15 01:30:00,57.004,57.027,56.882,56.988,179600000.0
2009-05-15 01:45:00,57.002,57.02,56.943,56.959,207400000.0
2009-05-15 02:00:00,56.93,57.027,56.909,56.991,214800000.0
2009-05-15 02:15:00,56.981,57.034,56.872,56.915,206400000.0
2009-05-15 02:30:00,56.914,56.996,56.911,56.983,214200000.0
2009-05-15 02:45:00,56.978,57.041,56.879,56.879,198800000.0
2009-05-15 03:00:00,56.869,56.92,56.645,56.731,206400000.0
2009-05-15 03:15:00,56.757,56.816,56.73,56.798,217000000.0
2009-05-15 03:30:00,56.797,56.875,56.663,56.674,232000000.0
2009-05-15 03:45:00,56.667,56.676,56.549,56.619,197200000.0
2009-05-15 04:00:00,56.623,56.748,56.598,56.715,195000000.0
2009-05-15 04:15:00,56.712,56.802,56.712,56.761,221200000.0
2009-05-15 04:30:00,56.746,56.818,56.737,56.759,184000000.0
2009-05-15 04:45:00,56.754,56.785,56.717,56.762,219600000.0
2009-05-15 05:00:00,56.758,56.842,56.734,56.842,169600000.0
2009-05-15 05:15:00,56.861,56.95,56.837,56.844,232000000.0
2009-05-15 05:30:00,56.85,56.879,56.786,56.873,202000000.0
2009-05-15 05:45:00,56.861,56.871,56.804,56.817,207800000.0
2009-05-15 06:00:00,56.814,56.835,56.755,56.782,213600000.0
2009-05-15 06:15:00,56.763,56.828,56.69,56.825,174400000.0
2009-05-15 06:30:00,56.819,56.838,56.792,56.822,236200000.0
2009-05-15 06:45:00,56.817,56.828,56.735,56.813,189200000.0
2009-05-15 07:00:00,56.8,56.943,56.8,56.939,210800000.0
2009-05-15 07:15:00,56.934,56.94,56.878,56.919,200000000.0
2009-05-15 07:30:00,56.911,56.911,56.772,56.783,237200000.0
2009-05-15 07:45:00,56.778,56.898,56.715,56.886,240800000.0
2009-05-15 08:00:00,56.851,56.851,56.639,56.666,192000000.0
2009-05-15 08:15:00,56.588,56.706,56.535,56.654,189800000.0
2009-05-15 08:30:00,56.66,56.66,56.394,56.485,274800000.0
2009-05-15 08:45:00,56.454,56.454,56.24,56.313,332800000.0
2009-05-15 09:00:00,56.338,56.341,56.044,56.077,342400000.0
2009-05-15 09:15:00,56.095,56.192,56.095,56.112,736400000.0
2009-05-15 09:30:00,56.113,56.12,55.981,56.071,532000000.0
2009-05-15 09:45:00,56.065,56.302,56.065,56.239,428800000.0
2009-05-15 10:00:00,56.245,56.452,56.147,56.375,612000000.0
2009-05-15 10:15:00,56.359,56.389,56.137,56.216,537000000.0
2009-05-15 10:30:00,56.2,56.301,56.085,56.089,395800000.0
2009-05-15 10:45:00,56.089,56.089,55.993,56.025,626200000.0
2009-05-15 11:00:00,56.018,56.068,55.895,55.897,573600000.0
2009-05-15 11:15:00,55.872,55.999,55.76,55.952,592400000.0
2009-05-15 11:30:00,55.967,55.972,55.848,55.859,442000000.0
2009-05-15 11:45:00,55.867,55.932,55.844,55.88,596600000.0
2009-05-15 12:00:00,55.887,55.9,55.809,55.88,386000000.0
2009-05-15 12:15:00,55.874,55.88,55.698,55.717,609800000.0
2009-05-15 12:30:00,55.728,55.941,55.728,55.941,452200000.0
2009-05-15 12:45:00,55.94,55.948,55.852,55.939,359400000.0
2009-05-15 13:00:00,55.935,55.948,55.878,55.948,261200000.0
2009-05-15 13:15:00,55.932,55.963,55.88,55.931,361400000.0
2009-05-15 13:30:00,55.935,56.001,55.89,56.001,322400000.0
2009-05-15 13:45:00,56.009,56.009,55.862,55.862,358800000.0
2009-05-15 14:00:00,55.852,55.947,55.823,55.911,278400000.0
2009-05-15 14:15:00,55.873,55.981,55.862,55.917,313200000.0
2009-05-15 14:30:00,56.0,56.195,55.953,56.083,201600000.0
2009-05-15 14:45:00,56.064,56.322,56.064,56.232,206800000.0
2009-05-15 15:00:00,56.245,56.32,56.229,56.236,193600000.0
2009-05-15 15:15:00,56.259,56.472,56.252,56.395,211600000.0
2009-05-15 15:30:00,56.401,56.477,56.215,56.283,212800000.0
2009-05-15 15:45:00,56.288,56.446,56.275,56.414,188800000.0
2009-05-15 16:00:00,56.416,56.416,56.098,56.113,201600000.0
2009-05-15 16:15:00,56.137,56.305,56.115,56.305,190400000.0
2009-05-15 16:30:00,56.312,56.422,56.284,56.419,194000000.0
2009-05-15 16:45:00,56.431,56.442,56.26,56.26,211200000.0
2009-05-15 17:00:00,56.237,56.269,56.111,56.181,198400000.0
2009-05-15 17:15:00,56.184,56.205,55.862,55.878,187200000.0
2009-05-15 17:30:00,55.9,56.035,55.862,55.865,179600000.0
2009-05-15 17:45:00,55.895,55.923,55.617,55.718,185400000.0
2009-05-15 18:00:00,55.731,55.95,55.677,55.915,201400000.0
2009-05-15 18:15:00,55.904,55.904,55.763,55.85,192400000.0
2009-05-15 18:30:00,55.839,55.85,55.79,55.803,192000000.0
2009-05-15 18:45:00,55.828,55.828,55.604,55.626,195200000.0
2009-05-15 19:00:00,55.62,55.639,55.537,55.593,205800000.0
2009-05-15 19:15:00,55.625,55.71,55.574,55.596,214400000.0
2009-05-15 19:30:00,55.606,55.69,55.508,55.523,195200000.0
2009-05-15 19:45:00,55.512,55.675,55.508,55.655,190800000.0
2009-05-15 20:00:00,55.657,55.7,55.613,55.656,178600000.0
2009-05-15 20:15:00,55.654,55.659,55.608,55.621,200400000.0
2009-05-15 20:30:00,55.629,55.638,55.464,55.471,180800000.0
2009-05-15 20:45:00,55.471,55.543,55.428,55.529,184000000.0
2009-05-15 21:00:00,55.522,55.561,55.467,55.548,202600000.0
2009-05-15 21:15:00,55.568,55.682,55.546,55.669,188000000.0
2009-05-15 21:30:00,55.684,55.691,55.621,55.631,194000000.0
2009-05-15 21:45:00,55.648,55.772,55.641,55.716,197800000.0
2009-05-15 22:00:00,55.712,55.742,55.642,55.725,205800000.0
2009-05-15 22:15:00,55.728,55.734,55.633,55.677,190800000.0
2009-05-15 22:30:00,55.674,55.744,55.665,55.702,198400000.0
2009-05-15 22:45:00,55.693,55.739,55.596,55.641,185400000.0
2009-05-17 23:00:00,55.503,55.609,55.433,55.514,187200000.0
2009-05-17 23:15:00,55.548,55.593,55.451,55.582,198800000.0
2009-05-17 23:30:00,55.556,55.643,55.556,55.63,200400000.0
2009-05-17 23:45:00,55.61,55.724,55.604,55.667,184000000.0
2009-05-18 00:00:00,55.693,55.724,55.593,55.606,187000000.0
2009-05-18 00:15:00,55.587,55.608,55.391,55.408,194000000.0
2009-05-18 00:30:00,55.403,55.559,55.401,55.538,185000000.0
2009-05-18 00:45:00,55.531,55.573,55.406,55.559,201000000.0
2009-05-18 01:00:00,55.57,55.612,55.478,55.59,179200000.0
2009-05-18 01:15:00,55.608,55.621,55.515,55.565,184000000.0
2009-05-18 01:30:00,55.587,55.679,55.556,55.556,179600000.0
2009-05-18 01:45:00,55.565,55.605,55.505,55.525,208000000.0
2009-05-18 02:00:00,55.52,55.528,55.388,55.39,214800000.0
2009-05-18 02:15:00,55.389,55.394,55.256,55.288,198400000.0
2009-05-18 02:30:00,55.294,55.365,55.26,55.28,216000000.0
2009-05-18 02:45:00,55.275,55.392,55.275,55.351,196800000.0
2009-05-18 03:00:00,55.355,55.519,55.355,55.46,198400000.0
2009-05-18 03:15:00,55.446,55.446,55.278,55.352,217000000.0
2009-05-18 03:30:00,55.362,55.423,55.31,55.322,238400000.0
2009-05-18 03:45:00,55.309,55.354,55.18,55.239,196800000.0
2009-05-18 04:00:00,55.241,55.265,55.155,55.221,195200000.0
2009-05-18 04:15:00,55.211,55.365,55.179,55.358,221800000.0
2009-05-18 04:30:00,55.324,55.42,55.286,55.402,184000000.0
2009-05-18 04:45:00,55.386,55.459,55.36,55.459,219000000.0
2009-05-18 05:00:00,55.472,55.488,55.364,55.376,175400000.0
2009-05-18 05:15:00,55.389,55.489,55.367,55.444,232400000.0
2009-05-18 05:30:00,55.426,55.571,55.422,55.52,201600000.0
2009-05-18 05:45:00,55.499,55.535,55.455,55.467,208000000.0
2009-05-18 06:00:00,55.49,55.512,55.471,55.506,212800000.0
2009-05-18 06:15:00,55.51,55.525,55.403,55.522,177600000.0
2009-05-18 06:30:00,55.524,55.546,55.444,55.516,242000000.0
2009-05-18 06:45:00,55.51,55.56,55.421,55.516,188800000.0
2009-05-18 07:00:00,55.519,55.624,55.499,55.624,211200000.0
2009-05-18 07:15:00,55.613,55.809,55.613,55.791,196800000.0
2009-05-18 07:30:00,55.775,55.775,55.652,55.753,240400000.0
2009-05-18 07:45:00,55.756,55.791,55.698,55.776,240000000.0
2009-05-18 08:00:00,55.784,55.803,55.538,55.658,208400000.0
2009-05-18 08:15:00,55.649,55.721,55.635,55.721,190400000.0
2009-05-18 08:30:00,55.705,55.709,55.656,55.695,277800000.0
2009-05-18 08:45:00,55.711,55.745,55.587,55.61,335200000.0
2009-05-18 09:00:00,55.594,55.883,55.594,55.883,343600000.0
2009-05-18 09:15:00,55.899,55.937,55.807,55.87,738000000.0
2009-05-18 09:30:00,55.88,56.036,55.88,55.994,530800000.0
2009-05-18 09:45:00,55.992,56.012,55.924,55.98,430800000.0
2009-05-18 10:00:00,56.006,56.011,55.742,55.847,613200000.0
2009-05-18 10:15:00,55.849,55.982,55.84,55.92,537000000.0
2009-05-18 10:30:00,55.908,56.208,55.893,56.208,396400000.0
2009-05-18 10:45:00,56.202,56.322,56.186,56.236,628200000.0
2009-05-18 11:00:00,56.245,56.311,56.245,56.288,573000000.0
2009-05-18 11:15:00,56.301,56.304,56.205,56.304,593000000.0
2009-05-18 11:30:00,56.302,56.48,56.293,56.422,441000000.0
2009-05-18 11:45:00,56.417,56.42,56.226,56.248,597600000.0
2009-05-18 12:00:00,56.251,56.27,56.191,56.233,385000000.0
2009-05-18 12:15:00,56.232,56.339,56.202,56.243,609800000.0
2009-05-18 12:30:00,56.251,56.56,56.251,56.341,453200000.0
2009-05-18 12:45:00,56.338,56.439,56.338,56.413,359400000.0
2009-05-18 13:00:00,56.409,56.472,56.368,56.389,267200000.0
2009-05-18 13:15:00,56.385,56.527,56.362,56.465,362000000.0
2009-05-18 13:30:00,56.47,56.71,56.44,56.662,323200000.0
2009-05-18 13:45:00,56.651,56.671,56.55,56.617,360400000.0
2009-05-18 14:00:00,56.608,56.665,56.523,56.523,278400000.0
2009-05-18 14:15:00,56.496,56.534,56.449,56.452,311400000.0
2009-05-18 14:30:00,56.447,56.495,56.332,56.343,209600000.0
2009-05-18 14:45:00,56.352,56.439,56.33,56.33,206400000.0
2009-05-18 15:00:00,56.33,56.514,56.33,56.466,190200000.0
2009-05-18 15:15:00,56.464,56.521,56.367,56.479,211600000.0
2009-05-18 15:30:00,56.493,56.567,56.389,56.49,205200000.0
2009-05-18 15:45:00,56.508,56.593,56.44,56.473,188800000.0
2009-05-18 16:00:00,56.47,56.47,56.347,56.38,202000000.0
2009-05-18 16:15:00,56.359,56.523,56.359,56.472,190400000.0
2009-05-18 16:30:00,56.489,56.544,56.434,56.508,194800000.0
2009-05-18 16:45:00,56.515,56.545,56.422,56.423,211200000.0
2009-05-18 17:00:00,56.421,56.473,56.367,56.47,198800000.0
2009-05-18 17:15:00,56.49,56.577,56.432,56.539,187200000.0
2009-05-18 17:30:00,56.552,56.616,56.507,56.576,178600000.0
2009-05-18 17:45:00,56.582,56.776,56.582,56.71,185600000.0
2009-05-18 18:00:00,56.717,56.75,56.656,56.743,201600000.0
2009-05-18 18:15:00,56.732,56.846,56.721,56.843,192000000.0
2009-05-18 18:30:00,56.846,57.107,56.846,57.101,192400000.0
2009-05-18 18:45:00,57.103,57.135,57.037,57.064,195200000.0
2009-05-18 19:00:00,57.073,57.113,56.9,57.061,206800000.0
2009-05-18 19:15:00,57.044,57.052,56.907,56.932,214400000.0
2009-05-18 19:30:00,56.996,57.039,56.939,56.979,195200000.0
2009-05-18 19:45:00,56.98,57.049,56.956,57.049,185600000.0
2009-05-18 20:00:00,57.036,57.037,56.977,57.029,176000000.0
2009-05-18 20:15:00,57.04,57.063,56.938,56.942,199400000.0
2009-05-18 20:30:00,56.961,57.133,56.96,57.133,189600000.0
2009-05-18 20:45:00,57.16,57.218,57.092,57.189,184000000.0
2009-05-18 21:00:00,57.196,57.203,57.09,57.115,204000000.0
2009-05-18 21:15:00,57.129,57.183,57.119,57.154,187200000.0
2009-05-18 21:30:00,57.155,57.23,57.133,57.158,193600000.0
2009-05-18 21:45:00,57.182,57.329,57.157,57.329,194000000.0
2009-05-18 22:00:00,57.329,57.384,57.302,57.348,206400000.0
2009-05-18 22:15:00,57.34,57.378,57.337,57.358,190400000.0
2009-05-18 22:30:00,57.359,57.369,57.291,57.33,198800000.0
2009-05-18 22:45:00,57.331,57.344,57.264,57.276,185000000.0
2009-05-18 23:00:00,57.271,57.33,57.25,57.319,187600000.0
2009-05-18 23:15:00,57.317,57.317,57.14,57.148,203600000.0
2009-05-18 23:30:00,57.169,57.183,57.125,57.166,200800000.0
2009-05-18 23:45:00,57.155,57.211,57.155,57.202,198400000.0
2009-05-19 00:00:00,57.202,57.202,57.142,57.184,187600000.0
2009-05-19 00:15:00,57.195,57.366,57.185,57.363,193600000.0
2009-05-19 00:30:00,57.361,57.461,57.346,57.46,186000000.0
2009-05-19 00:45:00,57.445,57.479,57.37,57.464,201000000.0
2009-05-19 01:00:00,57.447,57.575,57.414,57.527,179600000.0
2009-05-19 01:15:00,57.54,57.62,57.54,57.574,183400000.0
2009-05-19 01:30:00,57.575,57.576,57.45,57.499,179600000.0
2009-05-19 01:45:00,57.513,57.513,57.315,57.335,208000000.0
2009-05-19 02:00:00,57.329,57.509,57.326,57.509,213800000.0
2009-05-19 02:15:00,57.505,57.644,57.351,57.367,198400000.0
2009-05-19 02:30:00,57.367,57.367,57.203,57.302,214400000.0
2009-05-19 02:45:00,57.298,57.312,57.138,57.138,196800000.0
2009-05-19 03:00:00,57.121,57.192,57.084,57.161,198800000.0
2009-05-19 03:15:00,57.162,57.254,57.145,57.24,217600000.0
2009-05-19 03:30:00,57.242,57.381,57.242,57.381,232000000.0
2009-05-19 03:45:00,57.407,57.432,57.291,57.353,196800000.0
2009-05-19 04:00:00,57.356,57.4,57.273,57.373,195200000.0
2009-05-19 04:15:00,57.373,57.416,57.347,57.413,222400000.0
2009-05-19 04:30:00,57.41,57.547,57.376,57.517,184000000.0
2009-05-19 04:45:00,57.5,57.543,57.477,57.543,219200000.0
2009-05-19 05:00:00,57.535,57.541,57.487,57.512,169600000.0
2009-05-19 05:15:00,57.519,57.556,57.472,57.531,233600000.0
2009-05-19 05:30:00,57.529,57.533,57.457,57.466,201600000.0
2009-05-19 05:45:00,57.468,57.532,57.447,57.53,208000000.0
2009-05-19 06:00:00,57.545,57.69,57.544,57.682,212600000.0
2009-05-19 06:15:00,57.684,57.732,57.543,57.586,169600000.0
2009-05-19 06:30:00,57.567,57.583,57.478,57.482,228800000.0
2009-05-19 06:45:00,57.48,57.555,57.388,57.551,188800000.0
2009-05-19 07:00:00,57.558,57.561,57.423,57.465,212800000.0
2009-05-19 07:15:00,57.459,57.58,57.457,57.58,196800000.0
2009-05-19 07:30:00,57.598,57.617,57.493,57.515,229200000.0
2009-05-19 07:45:00,57.508,57.563,57.439,57.52,240400000.0
2009-05-19 08:00:00,57.52,57.539,57.46,57.501,193000000.0
2009-05-19 08:15:00,57.488,57.602,57.448,57.595,190400000.0
2009-05-19 08:30:00,57.603,58.096,57.592,57.982,292000000.0
2009-05-19 08:45:00,58.012,58.079,57.921,57.928,337800000.0
2009-05-19 09:00:00,57.903,58.061,57.808,58.053,341800000.0
2009-05-19 09:15:00,58.051,58.089,57.959,58.016,738800000.0
2009-05-19 09:30:00,58.018,58.041,57.931,58.004,531600000.0
2009-05-19 09:45:00,58.025,58.257,57.963,58.235,430800000.0
2009-05-19 10:00:00,58.229,58.353,58.195,58.349,612600000.0
2009-05-19 10:15:00,58.342,58.352,58.182,58.217,537400000.0
2009-05-19 10:30:00,58.205,58.284,58.16,58.251,395200000.0
2009-05-19 10:45:00,58.259,58.338,58.248,58.316,627400000.0
2009-05-19 11:00:00,58.348,58.417,58.0,58.038,573400000.0
2009-05-19 11:15:00,58.038,58.228,57.893,58.182,594400000.0
2009-05-19 11:30:00,58.158,58.329,58.119,58.304,442000000.0
2009-05-19 11:45:00,58.309,58.315,58.186,58.212,596200000.0
2009-05-19 12:00:00,58.187,58.3,58.163,58.298,386200000.0
2009-05-19 12:15:00,58.275,58.354,58.258,58.261,609400000.0
2009-05-19 12:30:00,58.268,58.396,58.167,58.228,453200000.0
2009-05-19 12:45:00,58.236,58.273,58.18,58.225,360000000.0
2009-05-19 13:00:00,58.226,58.331,58.196,58.199,260800000.0
2009-05-19 13:15:00,58.188,58.2,58.123,58.125,361400000.0
2009-05-19 13:30:00,58.096,58.127,57.979,58.04,323400000.0
2009-05-19 13:45:00,58.048,58.137,57.981,58.026,360400000.0
2009-05-19 14:00:00,58.036,58.134,58.03,58.097,277200000.0
2009-05-19 14:15:00,58.102,58.14,58.051,58.085,312000000.0
2009-05-19 14:30:00,57.948,57.948,57.633,57.64,202600000.0
2009-05-19 14:45:00,57.652,57.884,57.652,57.728,206800000.0
2009-05-19 15:00:00,57.726,57.736,57.636,57.68,188200000.0
2009-05-19 15:15:00,57.691,57.8,57.631,57.782,211200000.0
2009-05-19 15:30:00,57.778,57.933,57.69,57.843,205200000.0
2009-05-19 15:45:00,57.853,57.874,57.721,57.758,188800000.0
2009-05-19 16:00:00,57.741,57.955,57.685,57.909,202800000.0
2009-05-19 16:15:00,57.918,58.089,57.913,58.075,190400000.0
2009-05-19 16:30:00,58.075,58.151,58.03,58.03,193600000.0
2009-05-19 16:45:00,58.018,58.019,57.913,57.924,211600000.0
2009-05-19 17:00:00,57.95,58.066,57.849,57.881,198800000.0
2009-05-19 17:15:00,57.855,57.969,57.828,57.939,187600000.0
2009-05-19 17:30:00,57.949,58.017,57.944,57.986,179600000.0
2009-05-19 17:45:00,58.004,58.008,57.842,57.847,185600000.0
2009-05-19 18:00:00,57.844,57.895,57.75,57.872,201600000.0
2009-05-19 18:15:00,57.855,57.992,57.818,57.992,192000000.0
2009-05-19 18:30:00,57.984,57.99,57.872,57.886,192400000.0
2009-05-19 18:45:00,57.89,57.908,57.757,57.778,196000000.0
2009-05-19 19:00:00,57.759,57.933,57.737,57.814,206600000.0
2009-05-19 19:15:00,57.825,57.918,57.818,57.891,214800000.0
2009-05-19 19:30:00,57.894,57.92,57.875,57.894,198400000.0
2009-05-19 19:45:00,57.892,57.892,57.78,57.824,185400000.0
2009-05-19 20:00:00,57.809,57.843,57.776,57.843,176400000.0
2009-05-19 20:15:00,57.824,57.927,57.809,57.895,198800000.0
2009-05-19 20:30:00,57.898,58.003,57.879,57.998,180800000.0
2009-05-19 20:45:00,57.987,58.043,57.949,58.033,190400000.0
2009-05-19 21:00:00,58.028,58.074,57.988,58.0,203600000.0
2009-05-19 21:15:00,58.01,58.039,57.979,58.039,190200000.0
2009-05-19 21:30:00,58.044,58.044,57.897,57.911,193600000.0
2009-05-19 21:45:00,57.929,57.932,57.748,57.754,195200000.0
2009-05-19 22:00:00,57.715,57.812,57.692,57.766,206800000.0
2009-05-19 22:15:00,57.767,57.775,57.685,57.728,196200000.0
2009-05-19 22:30:00,57.701,57.762,57.68,57.703,197800000.0
2009-05-19 22:45:00,57.725,57.777,57.634,57.698,185000000.0
2009-05-19 23:00:00,57.688,57.701,57.589,57.643,187600000.0
2009-05-19 23:15:00,57.642,57.665,57.542,57.645,186000000.0
2009-05-19 23:30:00,57.644,57.665,57.615,57.633,186000000.0
2009-05-19 23:45:00,57.621,57.649,57.595,57.617,198400000.0
2009-05-20 00:00:00,57.619,57.713,57.608,57.704,187600000.0
2009-05-20 00:15:00,57.71,57.747,57.631,57.747,193000000.0
2009-05-20 00:30:00,57.743,57.759,57.686,57.751,185400000.0
2009-05-20 00:45:00,57.737,57.785,57.735,57.763,196800000.0
2009-05-20 01:00:00,57.76,57.836,57.722,57.815,179200000.0
2009-05-20 01:15:00,57.81,57.95,57.771,57.941,184000000.0
2009-05-20 01:30:00,57.932,57.944,57.842,57.903,179200000.0
2009-05-20 01:45:00,57.916,58.035,57.844,57.993,208800000.0
2009-05-20 02:00:00,57.988,57.988,57.787,57.831,214600000.0
2009-05-20 02:15:00,57.83,57.841,57.726,57.726,197800000.0
2009-05-20 02:30:00,57.747,57.76,57.619,57.619,213600000.0
2009-05-20 02:45:00,57.603,57.609,57.491,57.5,196800000.0
2009-05-20 03:00:00,57.5,57.58,57.447,57.548,202000000.0
2009-05-20 03:15:00,57.543,57.652,57.524,57.579,217400000.0
2009-05-20 03:30:00,57.588,57.622,57.43,57.434,232000000.0
2009-05-20 03:45:00,57.432,57.469,57.264,57.365,196600000.0
2009-05-20 04:00:00,57.399,57.514,57.345,57.419,195200000.0
2009-05-20 04:15:00,57.418,57.424,57.226,57.297,222400000.0
2009-05-20 04:30:00,57.292,57.324,57.236,57.259,184000000.0
2009-05-20 04:45:00,57.25,57.349,57.226,57.344,219200000.0
2009-05-20 05:00:00,57.343,57.478,57.34,57.395,175800000.0
2009-05-20 05:15:00,57.403,57.406,57.315,57.341,240000000.0
2009-05-20 05:30:00,57.339,57.358,57.322,57.352,201400000.0
2009-05-20 05:45:00,57.36,57.429,57.327,57.429,208400000.0
2009-05-20 06:00:00,57.425,57.563,57.418,57.536,213600000.0
2009-05-20 06:15:00,57.548,57.572,57.451,57.522,168000000.0
2009-05-20 06:30:00,57.53,57.542,57.444,57.456,235000000.0
2009-05-20 06:45:00,57.466,57.506,57.399,57.457,188600000.0
2009-05-20 07:00:00,57.455,57.464,57.366,57.383,214400000.0
2009-05-20 07:15:00,57.379,57.382,57.316,57.373,197600000.0
2009-05-20 07:30:00,57.378,57.38,57.241,57.278,238200000.0
2009-05-20 07:45:00,57.297,57.333,57.24,57.267,244800000.0
2009-05-20 08:00:00,57.271,57.389,57.261,57.376,195200000.0
2009-05-20 08:15:00,57.37,57.523,57.362,57.48,190400000.0
2009-05-20 08:30:00,57.481,57.496,57.324,57.339,276600000.0
2009-05-20 08:45:00,57.332,57.537,57.332,57.537,336400000.0
2009-05-20 09:00:00,57.536,57.705,57.522,57.705,343600000.0
2009-05-20 09:15:00,57.727,57.734,57.632,57.712,737800000.0
2009-05-20 09:30:00,57.718,57.771,57.687,57.734,531400000.0
2009-05-20 09:45:00,57.729,57.819,57.621,57.651,427200000.0
2009-05-20 10:00:00,57.643,57.796,57.643,57.726,612000000.0
2009-05-20 10:15:00,57.726,57.9,57.711,57.869,537400000.0
2009-05-20 10:30:00,57.847,57.888,57.739,57.757,395200000.0
2009-05-20 10:45:00,57.761,57.909,57.745,57.833,627400000.0
2009-05-20 11:00:00,57.823,57.877,57.765,57.765,573200000.0
2009-05-20 11:15:00,57.749,57.841,57.742,57.822,593400000.0
2009-05-20 11:30:00,57.825,57.929,57.789,57.908,442000000.0
2009-05-20 11:45:00,57.89,57.896,57.762,57.8,597600000.0
2009-05-20 12:00:00,57.781,57.834,57.769,57.824,385000000.0
2009-05-20 12:15:00,57.819,57.829,57.55,57.556,610600000.0
2009-05-20 12:30:00,57.552,57.692,57.549,57.587,453200000.0
2009-05-20 12:45:00,57.615,57.759,57.615,57.737,360400000.0
2009-05-20 13:00:00,57.761,57.782,57.657,57.669,260200000.0
2009-05-20 13:15:00,57.681,57.816,57.656,57.787,369600000.0
2009-05-20 13:30:00,57.804,58.014,57.769,57.978,322600000.0
2009-05-20 13:45:00,57.988,58.062,57.928,57.928,360000000.0
2009-05-20 14:00:00,57.929,57.951,57.851,57.923,278400000.0
2009-05-20 14:15:00,57.916,58.159,57.9,58.132,311600000.0
2009-05-20 14:30:00,58.126,58.218,58.067,58.1,200000000.0
2009-05-20 14:45:00,58.078,58.121,58.046,58.076,205800000.0
2009-05-20 15:00:00,58.075,58.155,58.075,58.133,189200000.0
2009-05-20 15:15:00,58.141,58.179,58.064,58.15,211200000.0
2009-05-20 15:30:00,58.16,58.283,58.148,58.239,214400000.0
2009-05-20 15:45:00,58.252,58.345,58.142,58.146,189600000.0
2009-05-20 16:00:00,58.185,58.267,58.123,58.179,202400000.0
2009-05-20 16:15:00,58.189,58.216,57.978,57.978,190400000.0
2009-05-20 16:30:00,57.978,58.058,57.955,58.058,198400000.0
2009-05-20 16:45:00,58.067,58.076,57.988,58.064,211200000.0
2009-05-20 17:00:00,58.052,58.112,57.974,58.083,198400000.0
2009-05-20 17:15:00,58.086,58.12,57.982,58.079,187200000.0
2009-05-20 17:30:00,58.108,58.184,58.094,58.148,179600000.0
2009-05-20 17:45:00,58.147,58.147,57.977,57.981,185000000.0
2009-05-20 18:00:00,57.95,58.022,57.847,58.022,201600000.0
2009-05-20 18:15:00,57.985,58.0,57.767,57.777,191400000.0
2009-05-20 18:30:00,57.779,57.832,57.579,57.642,192000000.0
2009-05-20 18:45:00,57.651,57.763,57.612,57.614,194600000.0
2009-05-20 19:00:00,57.603,57.729,57.528,57.684,206400000.0
2009-05-20 19:15:00,57.689,57.722,57.563,57.656,214400000.0
2009-05-20 19:30:00,57.658,57.798,57.649,57.787,195200000.0
2009-05-20 19:45:00,57.777,57.777,57.63,57.647,185000000.0
2009-05-20 20:00:00,57.631,57.751,57.544,57.618,176000000.0
2009-05-20 20:15:00,57.61,57.845,57.598,57.82,200000000.0
2009-05-20 20:30:00,57.822,57.83,57.638,57.645,188600000.0
2009-05-20 20:45:00,57.645,57.763,57.635,57.728,184000000.0
2009-05-20 21:00:00,57.718,57.718,57.565,57.565,203600000.0
2009-05-20 21:15:00,57.596,57.603,57.428,57.455,187600000.0
2009-05-20 21:30:00,57.452,57.453,57.291,57.314,193600000.0
2009-05-20 21:45:00,57.308,57.422,57.262,57.262,194600000.0
2009-05-20 22:00:00,57.265,57.313,57.208,57.278,207600000.0
2009-05-20 22:15:00,57.281,57.375,57.262,57.338,189800000.0
2009-05-20 22:30:00,57.334,57.429,57.309,57.327,198800000.0
2009-05-20 22:45:00,57.355,57.465,57.325,57.439,185600000.0
2009-05-20 23:00:00,57.433,57.474,57.311,57.315,187200000.0
2009-05-20 23:15:00,57.315,57.367,57.206,57.306,198400000.0
2009-05-20 23:30:00,57.303,57.343,57.237,57.272,182400000.0
2009-05-20 23:45:00,57.26,57.303,57.215,57.265,197800000.0
2009-05-21 00:00:00,57.259,57.279,57.209,57.262,187600000.0
2009-05-21 00:15:00,57.27,57.323,57.224,57.321,193400000.0
2009-05-21 00:30:00,57.308,57.326,57.244,57.305,185600000.0
2009-05-21 00:45:00,57.294,57.453,57.278,57.453,201600000.0
2009-05-21 01:00:00,57.462,57.498,57.368,57.395,179200000.0
2009-05-21 01:15:00,57.378,57.398,57.186,57.306,183800000.0
2009-05-21 01:30:00,57.277,57.312,57.175,57.257,182400000.0
2009-05-21 01:45:00,57.272,57.38,57.272,57.348,208400000.0
2009-05-21 02:00:00,57.348,57.371,57.125,57.17,214400000.0
2009-05-21 02:15:00,57.168,57.237,57.125,57.237,198600000.0
2009-05-21 02:30:00,57.224,57.359,57.214,57.265,214400000.0
2009-05-21 02:45:00,57.263,57.264,57.141,57.141,197200000.0
2009-05-21 03:00:00,57.142,57.283,57.14,57.276,198400000.0
2009-05-21 03:15:00,57.282,57.301,57.113,57.127,218000000.0
2009-05-21 03:30:00,57.137,57.223,57.122,57.207,232400000.0
2009-05-21 03:45:00,57.211,57.273,57.102,57.265,196800000.0
2009-05-21 04:00:00,57.291,57.436,57.233,57.436,195600000.0
2009-05-21 04:15:00,57.425,57.593,57.421,57.524,222400000.0
2009-05-21 04:30:00,57.514,57.68,57.505,57.545,184000000.0
2009-05-21 04:45:00,57.543,57.632,57.516,57.516,218600000.0
2009-05-21 05:00:00,57.54,57.573,57.484,57.491,170000000.0
2009-05-21 05:15:00,57.487,57.521,57.448,57.473,231200000.0
2009-05-21 05:30:00,57.477,57.565,57.477,57.533,201600000.0
2009-05-21 05:45:00,57.536,57.609,57.536,57.542,208000000.0
2009-05-21 06:00:00,57.547,57.608,57.522,57.586,217000000.0
2009-05-21 06:15:00,57.584,57.63,57.476,57.602,177600000.0
2009-05-21 06:30:00,57.592,57.599,57.463,57.466,232400000.0
2009-05-21 06:45:00,57.473,57.522,57.404,57.474,188800000.0
2009-05-21 07:00:00,57.475,57.482,57.418,57.419,218000000.0
2009-05-21 07:15:00,57.41,57.437,57.37,57.417,196200000.0
2009-05-21 07:30:00,57.418,57.522,57.337,57.431,233600000.0
2009-05-21 07:45:00,57.449,57.49,57.383,57.484,242600000.0
2009-05-21 08:00:00,57.477,57.721,57.471,57.661,203200000.0
2009-05-21 08:15:00,57.661,57.699,57.622,57.683,190800000.0
2009-05-21 08:30:00,57.69,57.704,57.487,57.654,275600000.0
2009-05-21 08:45:00,57.644,57.648,57.528,57.548,340200000.0
2009-05-21 09:00:00,57.546,57.603,57.422,57.603,341200000.0
2009-05-21 09:15:00,57.632,57.68,57.57,57.578,745800000.0
2009-05-21 09:30:00,57.592,57.613,57.394,57.441,531200000.0
2009-05-21 09:45:00,57.453,57.562,57.444,57.543,431800000.0
2009-05-21 10:00:00,57.54,57.72,57.508,57.649,611400000.0
2009-05-21 10:15:00,57.655,57.699,57.25,57.316,536800000.0
2009-05-21 10:30:00,57.322,57.432,57.135,57.264,395000000.0
2009-05-21 10:45:00,57.287,57.287,56.916,57.011,628800000.0
2009-05-21 11:00:00,57.014,57.147,56.982,57.102,572800000.0
2009-05-21 11:15:00,57.096,57.281,57.045,57.277,594000000.0
2009-05-21 11:30:00,57.26,57.26,57.134,57.223,440800000.0
2009-05-21 11:45:00,57.231,57.247,57.114,57.168,597600000.0
2009-05-21 12:00:00,57.191,57.304,57.16,57.277,384800000.0
2009-05-21 12:15:00,57.282,57.462,57.238,57.333,610400000.0
2009-05-21 12:30:00,57.343,57.532,57.343,57.427,453200000.0
2009-05-21 12:45:00,57.419,57.464,57.361,57.441,359400000.0
2009-05-21 13:00:00,57.432,57.443,57.181,57.218,260800000.0
2009-05-21 13:15:00,57.218,57.36,57.21,57.348,368000000.0
2009-05-21 13:30:00,57.346,57.422,57.315,57.34,323400000.0
2009-05-21 13:45:00,57.299,57.394,57.247,57.336,360400000.0
2009-05-21 14:00:00,57.322,57.444,57.307,57.408,278400000.0
2009-05-21 14:15:00,57.398,57.445,57.367,57.392,311200000.0
2009-05-21 14:30:00,57.366,57.468,57.23,57.393,200000000.0
2009-05-21 14:45:00,57.373,57.39,57.113,57.113,206400000.0
2009-05-21 15:00:00,57.101,57.107,56.958,57.005,193600000.0
2009-05-21 15:15:00,57.003,57.063,56.82,57.035,211200000.0
2009-05-21 15:30:00,57.047,57.179,56.968,57.142,204800000.0
2009-05-21 15:45:00,57.174,57.267,57.12,57.12,188800000.0
2009-05-21 16:00:00,57.119,57.417,57.106,57.394,201600000.0
2009-05-21 16:15:00,57.377,57.394,57.117,57.138,190800000.0
2009-05-21 16:30:00,57.123,57.227,57.12,57.202,199200000.0
2009-05-21 16:45:00,57.2,57.234,57.05,57.136,211600000.0
2009-05-21 17:00:00,57.112,57.188,57.002,57.188,198400000.0
2009-05-21 17:15:00,57.185,57.282,57.037,57.232,186600000.0
2009-05-21 17:30:00,57.26,57.488,57.177,57.447,179200000.0
2009-05-21 17:45:00,57.438,57.52,57.379,57.519,185600000.0
2009-05-21 18:00:00,57.516,57.694,57.439,57.597,204200000.0
2009-05-21 18:15:00,57.584,57.584,57.441,57.504,192400000.0
2009-05-21 18:30:00,57.503,57.669,57.495,57.669,192000000.0
2009-05-21 18:45:00,57.651,57.679,57.501,57.501,195200000.0
2009-05-21 19:00:00,57.513,57.586,57.437,57.458,206400000.0
2009-05-21 19:15:00,57.469,57.504,57.359,57.465,214400000.0
2009-05-21 19:30:00,57.465,57.513,57.413,57.497,196000000.0
2009-05-21 19:45:00,57.502,57.562,57.432,57.465,191000000.0
2009-05-21 20:00:00,57.468,57.485,57.229,57.256,184800000.0
2009-05-21 20:15:00,57.259,57.274,57.171,57.204,200400000.0
2009-05-21 20:30:00,57.222,57.273,57.137,57.155,181200000.0
2009-05-21 20:45:00,57.16,57.211,57.041,57.123,184000000.0
2009-05-21 21:00:00,57.102,57.271,57.09,57.138,203600000.0
2009-05-21 21:15:00,57.146,57.218,57.131,57.209,186600000.0
2009-05-21 21:30:00,57.238,57.36,57.238,57.303,193000000.0
2009-05-21 21:45:00,57.314,57.338,57.175,57.314,195200000.0
2009-05-21 22:00:00,57.315,57.322,57.247,57.302,206800000.0
2009-05-21 22:15:00,57.315,57.432,57.315,57.384,190400000.0
2009-05-21 22:30:00,57.382,57.51,57.369,57.51,199200000.0
2009-05-21 22:45:00,57.533,57.629,57.485,57.623,185600000.0
2009-05-21 23:00:00,57.611,57.727,57.571,57.704,188400000.0
2009-05-21 23:15:00,57.704,57.818,57.686,57.784,198400000.0
2009-05-21 23:30:00,57.79,57.833,57.782,57.808,200200000.0
2009-05-21 23:45:00,57.796,57.813,57.638,57.682,198400000.0
2009-05-22 00:00:00,57.678,57.678,57.604,57.618,187400000.0
2009-05-22 00:15:00,57.624,57.653,57.527,57.653,193000000.0
2009-05-22 00:30:00,57.649,57.729,57.585,57.671,193600000.0
2009-05-22 00:45:00,57.667,57.705,57.626,57.638,202000000.0
2009-05-22 01:00:00,57.645,57.652,57.537,57.652,179200000.0
2009-05-22 01:15:00,57.658,57.762,57.653,57.753,184400000.0
2009-05-22 01:30:00,57.758,57.758,57.612,57.736,179200000.0
2009-05-22 01:45:00,57.75,57.767,57.676,57.711,207400000.0
2009-05-22 02:00:00,57.723,57.864,57.713,57.864,213800000.0
2009-05-22 02:15:00,57.858,57.86,57.753,57.806,198400000.0
2009-05-22 02:30:00,57.805,57.921,57.797,57.912,214400000.0
2009-05-22 02:45:00,57.908,57.95,57.809,57.946,197200000.0
2009-05-22 03:00:00,57.977,58.024,57.939,57.944,198800000.0
2009-05-22 03:15:00,57.946,58.183,57.935,58.078,218400000.0
2009-05-22 03:30:00,58.063,58.096,58.029,58.067,232400000.0
2009-05-22 03:45:00,58.06,58.079,57.95,57.997,196800000.0
2009-05-22 04:00:00,57.99,58.013,57.906,57.916,194000000.0
2009-05-22 04:15:00,57.915,57.962,57.769,57.813,221800000.0
2009-05-22 04:30:00,57.785,57.92,57.781,57.909,183400000.0
2009-05-22 04:45:00,57.891,57.904,57.825,57.904,228800000.0
2009-05-22 05:00:00,57.887,57.927,57.874,57.902,169000000.0
2009-05-22 05:15:00,57.897,57.932,57.869,57.919,232400000.0
2009-05-22 05:30:00,57.911,57.911,57.839,57.851,201600000.0
2009-05-22 05:45:00,57.849,57.856,57.767,57.833,207400000.0
2009-05-22 06:00:00,57.838,57.87,57.767,57.768,213200000.0
2009-05-22 06:15:00,57.771,57.81,57.647,57.756,172200000.0
2009-05-22 06:30:00,57.752,57.812,57.751,57.796,227200000.0
2009-05-22 06:45:00,57.78,57.836,57.664,57.822,188600000.0
2009-05-22 07:00:00,57.825,57.846,57.738,57.788,214400000.0
2009-05-22 07:15:00,57.789,57.797,57.753,57.766,196800000.0
2009-05-22 07:30:00,57.752,57.773,57.658,57.757,240000000.0
2009-05-22 07:45:00,57.772,57.791,57.715,57.75,240400000.0
2009-05-22 08:00:00,57.74,57.848,57.719,57.807,201600000.0
2009-05-22 08:15:00,57.788,57.898,57.759,57.887,190400000.0
2009-05-22 08:30:00,57.897,57.983,57.865,57.896,282600000.0
2009-05-22 08:45:00,57.905,57.93,57.843,57.921,332600000.0
2009-05-22 09:00:00,57.951,57.969,57.727,57.777,342800000.0
2009-05-22 09:15:00,57.775,57.817,57.643,57.687,736200000.0
2009-05-22 09:30:00,57.693,57.699,57.587,57.68,531600000.0
2009-05-22 09:45:00,57.676,57.815,57.607,57.791,420200000.0
2009-05-22 10:00:00,57.804,57.934,57.701,57.887,613600000.0
2009-05-22 10:15:00,57.938,58.009,57.897,57.959,537400000.0
2009-05-22 10:30:00,57.95,58.028,57.916,57.941,395600000.0
2009-05-22 10:45:00,57.94,58.021,57.94,57.984,627200000.0
2009-05-22 11:00:00,58.01,58.129,57.936,58.102,571800000.0
2009-05-22 11:15:00,58.122,58.221,58.119,58.128,593000000.0
2009-05-22 11:30:00,58.139,58.16,58.11,58.142,441000000.0
2009-05-22 11:45:00,58.111,58.111,58.005,58.029,596200000.0
2009-05-22 12:00:00,58.044,58.071,57.975,58.042,385600000.0
2009-05-22 12:15:00,58.052,58.098,57.911,57.924,609400000.0
2009-05-22 12:30:00,57.934,58.176,57.934,58.176,451600000.0
2009-05-22 12:45:00,58.18,58.239,58.137,58.193,360400000.0
2009-05-22 13:00:00,58.202,58.236,58.191,58.206,261200000.0
2009-05-22 13:15:00,58.174,58.252,58.093,58.25,362000000.0
2009-05-22 13:30:00,58.267,58.278,58.176,58.189,323000000.0
2009-05-22 13:45:00,58.177,58.272,58.163,58.171,360000000.0
2009-05-22 14:00:00,58.184,58.228,58.147,58.201,278800000.0
2009-05-22 14:15:00,58.205,58.434,58.198,58.358,311600000.0
2009-05-22 14:30:00,58.34,58.478,58.243,58.459,200800000.0
2009-05-22 14:45:00,58.447,58.464,58.321,58.402,206400000.0
2009-05-22 15:00:00,58.409,58.66,58.375,58.66,188800000.0
2009-05-22 15:15:00,58.668,58.668,58.471,58.573,211200000.0
2009-05-22 15:30:00,58.574,58.574,58.362,58.387,214800000.0
2009-05-22 15:45:00,58.385,58.416,58.311,58.394,188800000.0
2009-05-22 16:00:00,58.378,58.501,58.339,58.477,201600000.0
2009-05-22 16:15:00,58.459,58.62,58.44,58.592,190400000.0
2009-05-22 16:30:00,58.595,58.599,58.446,58.593,194600000.0
2009-05-22 16:45:00,58.614,58.679,58.563,58.679,211600000.0
2009-05-22 17:00:00,58.678,58.687,58.574,58.687,198400000.0
2009-05-22 17:15:00,58.683,58.76,58.649,58.687,187200000.0
2009-05-22 17:30:00,58.698,58.739,58.615,58.653,179200000.0
2009-05-22 17:45:00,58.668,58.671,58.53,58.615,184400000.0
2009-05-22 18:00:00,58.635,58.717,58.577,58.7,201600000.0
2009-05-22 18:15:00,58.694,58.763,58.63,58.663,192000000.0
2009-05-22 18:30:00,58.655,58.664,58.573,58.601,192000000.0
2009-05-22 18:45:00,58.607,58.674,58.572,58.638,195200000.0
2009-05-22 19:00:00,58.644,58.732,58.633,58.672,205800000.0
2009-05-22 19:15:00,58.686,58.73,58.68,58.702,214800000.0
2009-05-22 19:30:00,58.705,58.707,58.642,58.685,195200000.0
2009-05-22 19:45:00,58.688,58.735,58.666,58.704,193000000.0
2009-05-22 20:00:00,58.704,58.82,58.691,58.82,176000000.0
2009-05-22 20:15:00,58.818,58.934,58.808,58.88,200000000.0
2009-05-22 20:30:00,58.886,58.911,58.832,58.869,181200000.0
2009-05-22 20:45:00,58.861,58.933,58.824,58.933,184000000.0
2009-05-22 21:00:00,58.928,58.939,58.797,58.828,203200000.0
2009-05-22 21:15:00,58.836,58.839,58.727,58.746,187200000.0
2009-05-22 21:30:00,58.747,58.841,58.733,58.821,194400000.0
2009-05-22 21:45:00,58.829,58.838,58.72,58.79,199400000.0
2009-05-22 22:00:00,58.78,58.88,58.76,58.834,205800000.0
2009-05-22 22:15:00,58.839,58.872,58.826,58.855,190400000.0
2009-05-22 22:30:00,58.85,58.88,58.714,58.728,198400000.0
2009-05-22 22:45:00,58.713,58.713,58.613,58.7,185600000.0
2009-05-24 23:00:00,58.218,58.666,58.193,58.368,186600000.0
2009-05-24 23:15:00,58.37,58.412,58.255,58.301,198400000.0
2009-05-24 23:30:00,58.297,58.335,58.225,58.332,199400000.0
2009-05-24 23:45:00,58.32,58.355,58.256,58.294,198800000.0
2009-05-25 00:00:00,58.289,58.367,58.238,58.331,187200000.0
2009-05-25 00:15:00,58.332,58.363,58.217,58.275,193000000.0
2009-05-25 00:30:00,58.271,58.345,58.249,58.332,185600000.0
2009-05-25 00:45:00,58.333,58.375,58.303,58.366,201600000.0
2009-05-25 01:00:00,58.369,58.369,58.205,58.284,179200000.0
2009-05-25 01:15:00,58.285,58.33,58.28,58.3,184400000.0
2009-05-25 01:30:00,58.302,58.376,58.261,58.357,168000000.0
2009-05-25 01:45:00,58.362,58.395,58.34,58.365,207800000.0
2009-05-25 02:00:00,58.362,58.382,58.291,58.309,208400000.0
2009-05-25 02:15:00,58.297,58.301,58.149,58.299,179200000.0
2009-05-25 02:30:00,58.295,58.403,58.243,58.294,183800000.0
2009-05-25 02:45:00,58.327,58.342,58.202,58.299,179200000.0
2009-05-25 03:00:00,58.309,58.391,58.277,58.361,201600000.0
2009-05-25 03:15:00,58.363,58.363,58.272,58.275,185600000.0
2009-05-25 03:30:00,58.268,58.313,58.246,58.292,193000000.0
2009-05-25 03:45:00,58.297,58.322,58.214,58.214,187200000.0
2009-05-25 04:00:00,58.202,58.239,58.153,58.172,198800000.0
2009-05-25 04:15:00,58.182,58.232,58.17,58.193,198800000.0
2009-05-25 04:30:00,58.19,58.223,58.113,58.128,199200000.0
2009-05-25 04:45:00,58.132,58.148,58.082,58.124,187600000.0
2009-05-25 05:00:00,58.125,58.163,58.078,58.147,185600000.0
2009-05-25 05:15:00,58.163,58.251,58.163,58.239,198800000.0
2009-05-25 05:30:00,58.245,58.275,58.214,58.249,190400000.0
2009-05-25 05:45:00,58.255,58.291,58.152,58.255,206400000.0
2009-05-25 06:00:00,58.222,58.382,58.222,58.375,195600000.0
2009-05-25 06:15:00,58.359,58.414,58.346,58.413,193600000.0
2009-05-25 06:30:00,58.407,58.443,58.379,58.441,187600000.0
2009-05-25 06:45:00,58.424,58.642,58.424,58.551,202000000.0
2009-05-25 07:00:00,58.548,58.836,58.447,58.836,184000000.0
2009-05-25 07:15:00,58.837,59.034,58.82,58.892,181200000.0
2009-05-25 07:30:00,58.873,58.911,58.819,58.891,199800000.0
2009-05-25 07:45:00,58.885,58.885,58.799,58.832,175400000.0
2009-05-25 08:00:00,58.802,58.946,58.789,58.927,185600000.0
2009-05-25 08:15:00,58.914,58.914,58.804,58.861,195200000.0
2009-05-25 08:30:00,58.829,58.925,58.804,58.884,213200000.0
2009-05-25 08:45:00,58.88,58.896,58.757,58.778,205800000.0
2009-05-25 09:00:00,58.799,58.882,58.785,58.819,195200000.0
2009-05-25 09:15:00,58.802,58.807,58.733,58.766,192000000.0
2009-05-25 09:30:00,58.788,58.8,58.697,58.792,192400000.0
2009-05-25 09:45:00,58.793,58.797,58.535,58.62,201000000.0
2009-05-25 10:00:00,58.61,58.639,58.496,58.639,185800000.0
2009-05-25 10:15:00,58.694,58.699,58.541,58.588,179600000.0
2009-05-25 10:30:00,58.577,58.631,58.528,58.608,187000000.0
2009-05-25 10:45:00,58.6,58.66,58.559,58.639,198800000.0
2009-05-25 11:00:00,58.644,58.678,58.576,58.666,211000000.0
2009-05-25 11:15:00,58.675,58.751,58.614,58.746,193600000.0
2009-05-25 11:30:00,58.746,58.748,58.675,58.707,190400000.0
2009-05-25 11:45:00,58.706,58.717,58.636,58.696,201600000.0
2009-05-25 12:00:00,58.696,58.702,58.645,58.655,188800000.0
2009-05-25 12:15:00,58.655,58.691,58.586,58.675,204800000.0
2009-05-25 12:30:00,58.665,58.72,58.611,58.718,211600000.0
2009-05-25 12:45:00,58.72,58.799,58.712,58.748,189200000.0
2009-05-25 13:00:00,58.747,58.793,58.713,58.777,207200000.0
2009-05-25 13:15:00,58.796,58.822,58.685,58.782,199400000.0
2009-05-25 13:30:00,58.766,58.84,58.751,58.807,312000000.0
2009-05-25 13:45:00,58.804,58.837,58.789,58.821,277800000.0
2009-05-25 14:00:00,58.812,58.823,58.754,58.779,359800000.0
2009-05-25 14:15:00,58.784,58.821,58.769,58.795,322400000.0
2009-05-25 14:30:00,58.805,58.85,58.783,58.843,361600000.0
2009-05-25 14:45:00,58.832,58.898,58.832,58.889,260200000.0
2009-05-25 15:00:00,58.898,58.898,58.756,58.794,359400000.0
2009-05-25 15:15:00,58.794,58.799,58.643,58.665,452600000.0
2009-05-25 15:30:00,58.648,58.782,58.62,58.765,609800000.0
2009-05-25 15:45:00,58.76,58.805,58.749,58.795,385000000.0
2009-05-25 16:00:00,58.805,58.876,58.741,58.756,597400000.0
2009-05-25 16:15:00,58.76,58.779,58.717,58.765,441000000.0
2009-05-25 16:30:00,58.765,58.836,58.744,58.805,593600000.0
2009-05-25 16:45:00,58.804,58.874,58.789,58.847,573600000.0
2009-05-25 17:00:00,58.853,58.853,58.783,58.82,628400000.0
2009-05-25 17:15:00,58.835,58.874,58.778,58.814,393400000.0
2009-05-25 17:30:00,58.81,58.81,58.643,58.661,538800000.0
2009-05-25 17:45:00,58.657,58.712,58.644,58.683,613600000.0
2009-05-25 18:00:00,58.683,58.717,58.657,58.686,418400000.0
2009-05-25 18:15:00,58.692,58.7,58.631,58.65,531000000.0
2009-05-25 18:30:00,58.643,58.659,58.626,58.632,737800000.0
2009-05-25 18:45:00,58.647,58.697,58.609,58.63,342800000.0
2009-05-25 19:00:00,58.605,58.651,58.589,58.612,328400000.0
2009-05-25 19:15:00,58.646,58.711,58.633,58.664,277200000.0
2009-05-25 19:30:00,58.664,58.744,58.656,58.67,190200000.0
2009-05-25 19:45:00,58.687,58.726,58.662,58.68,190800000.0
2009-05-25 20:00:00,58.682,58.7,58.64,58.7,240000000.0
2009-05-25 20:15:00,58.677,58.71,58.617,58.71,228800000.0
2009-05-25 20:30:00,58.668,58.698,58.595,58.627,197200000.0
2009-05-25 20:45:00,58.674,58.683,58.619,58.667,204800000.0
2009-05-25 21:00:00,58.671,58.683,58.572,58.657,189200000.0
2009-05-25 21:15:00,58.67,58.693,58.633,58.681,224000000.0
2009-05-25 21:30:00,58.678,58.793,58.661,58.791,176000000.0
2009-05-25 21:45:00,58.77,58.832,58.762,58.797,213200000.0
2009-05-25 22:00:00,58.783,58.826,58.773,58.814,207800000.0
2009-05-25 22:15:00,58.811,58.827,58.777,58.782,201600000.0
2009-05-25 22:30:00,58.77,58.828,58.77,58.819,232000000.0
2009-05-25 22:45:00,58.819,58.834,58.787,58.793,169600000.0
2009-05-25 23:00:00,58.793,58.826,58.776,58.803,219200000.0
2009-05-25 23:15:00,58.815,58.843,58.797,58.81,184400000.0
2009-05-25 23:30:00,58.828,58.886,58.802,58.861,222400000.0
2009-05-25 23:45:00,58.873,58.894,58.758,58.837,194600000.0
2009-05-26 00:00:00,58.836,58.845,58.674,58.782,197200000.0
2009-05-26 00:15:00,58.776,58.776,58.69,58.722,231600000.0
2009-05-26 00:30:00,58.72,58.774,58.717,58.732,217000000.0
2009-05-26 00:45:00,58.72,58.744,58.658,58.723,198400000.0
2009-05-26 01:00:00,58.711,58.711,58.591,58.597,197600000.0
2009-05-26 01:15:00,58.594,58.641,58.544,58.616,214800000.0
2009-05-26 01:30:00,58.624,58.781,58.624,58.778,198400000.0
2009-05-26 01:45:00,58.777,58.806,58.72,58.806,214800000.0
2009-05-26 02:00:00,58.804,58.944,58.779,58.926,208400000.0
2009-05-26 02:15:00,58.905,58.985,58.844,58.864,179200000.0
2009-05-26 02:30:00,58.862,58.871,58.747,58.794,183400000.0
2009-05-26 02:45:00,58.79,58.79,58.538,58.598,179200000.0
2009-05-26 03:00:00,58.586,58.652,58.558,58.566,201600000.0
2009-05-26 03:15:00,58.565,58.568,58.453,58.514,185600000.0
2009-05-26 03:30:00,58.501,58.501,58.349,58.364,194000000.0
2009-05-26 03:45:00,58.355,58.424,58.272,58.424,186600000.0
2009-05-26 04:00:00,58.427,58.458,58.345,58.402,198800000.0
2009-05-26 04:15:00,58.418,58.448,58.379,58.428,200000000.0
2009-05-26 04:30:00,58.416,58.491,58.353,58.469,199200000.0
2009-05-26 04:45:00,58.457,58.497,58.446,58.476,186600000.0
2009-05-26 05:00:00,58.478,58.575,58.455,58.547,185600000.0
2009-05-26 05:15:00,58.55,58.564,58.506,58.564,197600000.0
2009-05-26 05:30:00,58.553,58.597,58.541,58.557,195200000.0
2009-05-26 05:45:00,58.556,58.557,58.403,58.412,206800000.0
2009-05-26 06:00:00,58.424,58.473,58.347,58.464,189200000.0
2009-05-26 06:15:00,58.455,58.533,58.449,58.53,193400000.0
2009-05-26 06:30:00,58.524,58.524,58.453,58.47,182800000.0
2009-05-26 06:45:00,58.458,58.491,58.437,58.45,203200000.0
2009-05-26 07:00:00,58.453,58.53,58.37,58.509,184000000.0
2009-05-26 07:15:00,58.507,58.542,58.485,58.503,173200000.0
2009-05-26 07:30:00,58.503,58.517,58.432,58.455,199800000.0
2009-05-26 07:45:00,58.462,58.733,58.458,58.674,175400000.0
2009-05-26 08:00:00,58.675,58.682,58.536,58.574,186400000.0
2009-05-26 08:15:00,58.569,58.569,58.392,58.46,200400000.0
2009-05-26 08:30:00,58.437,58.51,58.331,58.366,214800000.0
2009-05-26 08:45:00,58.357,58.401,58.168,58.238,206800000.0
2009-05-26 09:00:00,58.233,58.318,58.211,58.256,195600000.0
2009-05-26 09:15:00,58.256,58.345,58.205,58.205,192000000.0
2009-05-26 09:30:00,58.214,58.321,58.176,58.221,191400000.0
2009-05-26 09:45:00,58.25,58.316,58.151,58.253,201600000.0
2009-05-26 10:00:00,58.247,58.328,58.167,58.182,186000000.0
2009-05-26 10:15:00,58.162,58.305,58.14,58.284,179200000.0
2009-05-26 10:30:00,58.286,58.307,58.106,58.133,179200000.0
2009-05-26 10:45:00,58.143,58.187,58.065,58.152,198200000.0
2009-05-26 11:00:00,58.14,58.204,58.045,58.192,211200000.0
2009-05-26 11:15:00,58.19,58.253,58.138,58.163,193600000.0
2009-05-26 11:30:00,58.167,58.315,58.129,58.26,189200000.0
2009-05-26 11:45:00,58.248,58.262,58.093,58.174,200400000.0
2009-05-26 12:00:00,58.176,58.188,58.105,58.113,188800000.0
2009-05-26 12:15:00,58.112,58.13,58.007,58.067,204800000.0
2009-05-26 12:30:00,58.038,58.068,57.817,57.825,211200000.0
2009-05-26 12:45:00,57.801,58.043,57.764,58.04,193400000.0
2009-05-26 13:00:00,58.019,58.126,58.017,58.093,206800000.0
2009-05-26 13:15:00,58.123,58.147,58.018,58.101,200800000.0
2009-05-26 13:30:00,58.095,58.241,58.075,58.241,312400000.0
2009-05-26 13:45:00,58.243,58.292,58.22,58.254,280400000.0
2009-05-26 14:00:00,58.257,58.354,58.243,58.326,355200000.0
2009-05-26 14:15:00,58.327,58.393,58.306,58.331,327800000.0
2009-05-26 14:30:00,58.332,58.332,58.262,58.321,361000000.0
2009-05-26 14:45:00,58.333,58.347,58.196,58.239,261600000.0
2009-05-26 15:00:00,58.237,58.246,58.166,58.232,360400000.0
2009-05-26 15:15:00,58.238,58.27,58.056,58.073,453600000.0
2009-05-26 15:30:00,58.116,58.44,58.116,58.42,610800000.0
2009-05-26 15:45:00,58.414,58.439,58.199,58.277,385600000.0
2009-05-26 16:00:00,58.379,58.644,58.354,58.644,597600000.0
2009-05-26 16:15:00,58.678,58.697,58.524,58.578,440400000.0
2009-05-26 16:30:00,58.594,58.628,58.525,58.569,595600000.0
2009-05-26 16:45:00,58.564,58.683,58.563,58.679,571000000.0
2009-05-26 17:00:00,58.678,58.712,58.659,58.712,626600000.0
2009-05-26 17:15:00,58.727,58.846,58.704,58.836,395600000.0
2009-05-26 17:30:00,58.849,58.902,58.794,58.902,531600000.0
2009-05-26 17:45:00,58.9,58.977,58.9,58.932,613000000.0
2009-05-26 18:00:00,58.931,59.101,58.931,59.005,453600000.0
2009-05-26 18:15:00,59.01,59.129,59.002,59.086,531600000.0
2009-05-26 18:30:00,59.094,59.106,59.026,59.073,738000000.0
2009-05-26 18:45:00,59.074,59.176,59.044,59.119,344000000.0
2009-05-26 19:00:00,59.115,59.177,59.072,59.093,365800000.0
2009-05-26 19:15:00,59.092,59.154,59.066,59.146,278400000.0
2009-05-26 19:30:00,59.166,59.184,59.129,59.154,190800000.0
2009-05-26 19:45:00,59.179,59.259,59.177,59.249,227600000.0
2009-05-26 20:00:00,59.256,59.303,59.199,59.26,244200000.0
2009-05-26 20:15:00,59.266,59.316,59.209,59.287,239200000.0
2009-05-26 20:30:00,59.288,59.311,59.265,59.298,196800000.0
2009-05-26 20:45:00,59.3,59.309,59.253,59.273,217600000.0
2009-05-26 21:00:00,59.266,59.361,59.148,59.32,196600000.0
2009-05-26 21:15:00,59.315,59.336,59.233,59.336,232400000.0
2009-05-26 21:30:00,59.33,59.349,59.231,59.33,177000000.0
2009-05-26 21:45:00,59.322,59.324,59.238,59.28,212800000.0
2009-05-26 22:00:00,59.273,59.476,59.264,59.421,208000000.0
2009-05-26 22:15:00,59.417,59.443,59.384,59.413,201600000.0
2009-05-26 22:30:00,59.412,59.416,59.267,59.305,231800000.0
2009-05-26 22:45:00,59.291,59.338,59.267,59.278,166400000.0
2009-05-26 23:00:00,59.276,59.292,59.234,59.267,219200000.0
2009-05-26 23:15:00,59.279,59.346,59.266,59.291,183400000.0
2009-05-26 23:30:00,59.315,59.326,59.262,59.296,216400000.0
2009-05-26 23:45:00,59.295,59.307,59.175,59.256,195200000.0
2009-05-27 00:00:00,59.239,59.246,59.006,59.075,200400000.0
2009-05-27 00:15:00,59.084,59.142,59.025,59.046,232000000.0
2009-05-27 00:30:00,59.056,59.148,59.037,59.144,218000000.0
2009-05-27 00:45:00,59.14,59.228,59.129,59.14,198400000.0
2009-05-27 01:00:00,59.14,59.276,59.132,59.242,204600000.0
2009-05-27 01:15:00,59.244,59.331,59.234,59.33,213800000.0
2009-05-27 01:30:00,59.328,59.395,59.302,59.339,198800000.0
2009-05-27 01:45:00,59.339,59.361,59.233,59.25,214400000.0
2009-05-27 02:00:00,59.256,59.27,59.173,59.267,207800000.0
2009-05-27 02:15:00,59.274,59.322,59.125,59.173,186600000.0
2009-05-27 02:30:00,59.173,59.185,59.081,59.082,183400000.0
2009-05-27 02:45:00,59.086,59.095,58.943,59.054,179200000.0
2009-05-27 03:00:00,59.058,59.165,59.056,59.126,211600000.0
2009-05-27 03:15:00,59.138,59.154,59.091,59.154,186000000.0
2009-05-27 03:30:00,59.161,59.295,59.161,59.204,194400000.0
2009-05-27 03:45:00,59.216,59.313,59.216,59.3,187600000.0
2009-05-27 04:00:00,59.29,59.343,59.287,59.318,198400000.0
2009-05-27 04:15:00,59.342,59.349,59.208,59.258,200000000.0
2009-05-27 04:30:00,59.254,59.272,59.116,59.17,198400000.0
2009-05-27 04:45:00,59.163,59.181,59.131,59.147,197200000.0
2009-05-27 05:00:00,59.151,59.346,59.143,59.328,185800000.0
2009-05-27 05:15:00,59.336,59.392,59.311,59.39,198800000.0
2009-05-27 05:30:00,59.396,59.487,59.37,59.472,190800000.0
2009-05-27 05:45:00,59.467,59.479,59.354,59.393,206400000.0
2009-05-27 06:00:00,59.401,59.412,59.237,59.318,195200000.0
2009-05-27 06:15:00,59.309,59.346,59.296,59.316,193000000.0
2009-05-27 06:30:00,59.318,59.372,59.28,59.344,182400000.0
2009-05-27 06:45:00,59.321,59.348,59.277,59.299,203200000.0
2009-05-27 07:00:00,59.301,59.315,59.2,59.302,184000000.0
2009-05-27 07:15:00,59.298,59.307,59.177,59.245,172800000.0
2009-05-27 07:30:00,59.232,59.301,59.2,59.298,200000000.0
2009-05-27 07:45:00,59.309,59.349,59.201,59.243,176400000.0
2009-05-27 08:00:00,59.223,59.253,59.131,59.212,193600000.0
2009-05-27 08:15:00,59.2,59.229,59.01,59.032,194000000.0
2009-05-27 08:30:00,59.038,59.149,59.038,59.087,214200000.0
2009-05-27 08:45:00,59.101,59.168,58.945,59.059,206800000.0
2009-05-27 09:00:00,59.066,59.174,59.019,59.137,195600000.0
2009-05-27 09:15:00,59.145,59.267,59.071,59.076,192000000.0
2009-05-27 09:30:00,59.086,59.239,59.084,59.097,190800000.0
2009-05-27 09:45:00,59.118,59.224,58.955,59.061,201400000.0
2009-05-27 10:00:00,59.055,59.113,58.962,59.065,189200000.0
2009-05-27 10:15:00,59.044,59.177,58.967,59.108,179200000.0
2009-05-27 10:30:00,59.089,59.104,58.963,59.027,179600000.0
2009-05-27 10:45:00,59.03,59.155,59.024,59.114,197800000.0
2009-05-27 11:00:00,59.118,59.122,59.035,59.077,211200000.0
2009-05-27 11:15:00,59.07,59.215,59.057,59.202,193000000.0
2009-05-27 11:30:00,59.196,59.236,59.091,59.187,190400000.0
2009-05-27 11:45:00,59.191,59.2,59.092,59.165,201600000.0
2009-05-27 12:00:00,59.149,59.209,59.139,59.155,188800000.0
2009-05-27 12:15:00,59.153,59.153,59.01,59.121,204600000.0
2009-05-27 12:30:00,59.104,59.145,59.031,59.063,211200000.0
2009-05-27 12:45:00,59.057,59.112,59.035,59.056,188600000.0
2009-05-27 13:00:00,59.051,59.067,58.923,58.927,206800000.0
2009-05-27 13:15:00,58.939,58.966,58.871,58.963,203600000.0
2009-05-27 13:30:00,58.985,58.985,58.871,58.978,312000000.0
2009-05-27 13:45:00,58.971,59.025,58.801,58.828,278800000.0
2009-05-27 14:00:00,58.832,58.847,58.782,58.845,355600000.0
2009-05-27 14:15:00,58.845,58.901,58.813,58.889,323200000.0
2009-05-27 14:30:00,58.892,58.941,58.847,58.903,361600000.0
2009-05-27 14:45:00,58.924,59.039,58.924,58.987,260400000.0
2009-05-27 15:00:00,58.991,59.015,58.912,58.912,360000000.0
2009-05-27 15:15:00,58.926,58.995,58.854,58.888,452600000.0
2009-05-27 15:30:00,58.876,58.978,58.786,58.826,606200000.0
2009-05-27 15:45:00,58.817,58.979,58.781,58.975,386400000.0
2009-05-27 16:00:00,59.002,59.037,58.744,58.904,597200000.0
2009-05-27 16:15:00,58.889,59.009,58.851,58.99,442000000.0
2009-05-27 16:30:00,58.98,59.101,58.922,58.942,593200000.0
2009-05-27 16:45:00,58.936,59.274,58.936,59.272,573800000.0
2009-05-27 17:00:00,59.275,59.281,59.124,59.24,627400000.0
2009-05-27 17:15:00,59.22,59.262,59.166,59.195,395600000.0
2009-05-27 17:30:00,59.199,59.288,59.15,59.151,531600000.0
2009-05-27 17:45:00,59.147,59.223,59.061,59.121,612600000.0
2009-05-27 18:00:00,59.15,59.199,59.126,59.162,452600000.0
2009-05-27 18:15:00,59.163,59.19,59.143,59.157,531600000.0
2009-05-27 18:30:00,59.153,59.166,59.009,59.009,736200000.0
2009-05-27 18:45:00,59.022,59.124,58.988,59.049,342800000.0
2009-05-27 19:00:00,59.04,59.138,59.038,59.134,370000000.0
2009-05-27 19:15:00,59.143,59.204,59.139,59.174,281000000.0
2009-05-27 19:30:00,59.178,59.189,58.979,59.005,190800000.0
2009-05-27 19:45:00,59.025,59.103,58.898,59.056,227200000.0
2009-05-27 20:00:00,59.037,59.053,58.888,58.94,240000000.0
2009-05-27 20:15:00,58.925,58.999,58.852,58.955,238400000.0
2009-05-27 20:30:00,58.955,58.991,58.875,58.989,196600000.0
2009-05-27 20:45:00,58.991,59.035,58.895,58.896,226600000.0
2009-05-27 21:00:00,58.892,58.975,58.848,58.94,189200000.0
2009-05-27 21:15:00,58.941,58.941,58.597,58.619,231400000.0
2009-05-27 21:30:00,58.623,58.733,58.549,58.69,178000000.0
2009-05-27 21:45:00,58.702,58.708,58.613,58.63,213200000.0
2009-05-27 22:00:00,58.624,58.64,58.586,58.628,208000000.0
2009-05-27 22:15:00,58.633,58.687,58.507,58.546,201400000.0
2009-05-27 22:30:00,58.534,58.629,58.519,58.625,235600000.0
2009-05-27 22:45:00,58.637,58.666,58.52,58.547,174400000.0
2009-05-27 23:00:00,58.539,58.58,58.435,58.445,225600000.0
2009-05-27 23:15:00,58.445,58.541,58.444,58.518,184400000.0
2009-05-27 23:30:00,58.535,58.566,58.446,58.481,223200000.0
2009-05-27 23:45:00,58.479,58.579,58.464,58.564,196800000.0
2009-05-28 00:00:00,58.553,58.616,58.46,58.601,190800000.0
2009-05-28 00:15:00,58.593,58.644,58.583,58.629,232400000.0
2009-05-28 00:30:00,58.638,58.71,58.581,58.71,217600000.0
2009-05-28 00:45:00,58.716,58.746,58.695,58.711,198400000.0
2009-05-28 01:00:00,58.714,58.753,58.67,58.739,197200000.0
2009-05-28 01:15:00,58.746,58.763,58.707,58.759,213800000.0
2009-05-28 01:30:00,58.754,58.829,58.741,58.804,198200000.0
2009-05-28 01:45:00,58.815,58.902,58.798,58.816,213800000.0
2009-05-28 02:00:00,58.811,58.87,58.778,58.803,208400000.0
2009-05-28 02:15:00,58.804,59.016,58.684,58.978,179200000.0
2009-05-28 02:30:00,58.976,59.067,58.976,58.993,188600000.0
2009-05-28 02:45:00,58.997,59.054,58.936,59.01,179600000.0
2009-05-28 03:00:00,59.011,59.034,58.915,58.992,201000000.0
2009-05-28 03:15:00,58.977,59.006,58.937,58.995,185600000.0
2009-05-28 03:30:00,58.986,59.081,58.905,59.038,193600000.0
2009-05-28 03:45:00,59.036,59.084,58.941,59.032,188000000.0
2009-05-28 04:00:00,59.0,59.004,58.686,58.807,198200000.0
2009-05-28 04:15:00,58.814,58.884,58.762,58.794,200000000.0
2009-05-28 04:30:00,58.808,59.053,58.808,58.923,198400000.0
2009-05-28 04:45:00,58.922,58.942,58.831,58.845,187200000.0
2009-05-28 05:00:00,58.839,58.839,58.724,58.747,186000000.0
2009-05-28 05:15:00,58.759,58.836,58.747,58.8,198400000.0
2009-05-28 05:30:00,58.8,58.96,58.766,58.951,190400000.0
2009-05-28 05:45:00,58.962,58.991,58.877,58.961,206400000.0
2009-05-28 06:00:00,58.969,59.658,58.955,59.514,194000000.0
2009-05-28 06:15:00,59.504,59.641,59.462,59.462,193600000.0
2009-05-28 06:30:00,59.455,59.642,59.437,59.636,182400000.0
2009-05-28 06:45:00,59.645,59.681,59.405,59.491,202600000.0
2009-05-28 07:00:00,59.491,59.608,59.395,59.589,184000000.0
2009-05-28 07:15:00,59.584,59.607,59.486,59.489,172800000.0
2009-05-28 07:30:00,59.485,59.563,59.47,59.522,200000000.0
2009-05-28 07:45:00,59.533,59.694,59.533,59.629,175400000.0
2009-05-28 08:00:00,59.643,59.788,59.628,59.754,197800000.0
2009-05-28 08:15:00,59.774,59.95,59.731,59.895,195200000.0
2009-05-28 08:30:00,59.886,60.013,59.85,59.964,214800000.0
2009-05-28 08:45:00,59.939,60.062,59.895,60.062,206400000.0
2009-05-28 09:00:00,60.056,60.056,59.811,59.811,195200000.0
2009-05-28 09:15:00,59.817,59.894,59.785,59.871,192000000.0
2009-05-28 09:30:00,59.884,59.992,59.842,59.905,196800000.0
2009-05-28 09:45:00,59.891,59.94,59.831,59.922,201000000.0
2009-05-28 10:00:00,59.904,59.933,59.824,59.919,186000000.0
2009-05-28 10:15:00,59.912,59.983,59.892,59.983,179200000.0
2009-05-28 10:30:00,59.962,60.015,59.828,59.981,179200000.0
2009-05-28 10:45:00,59.984,60.055,59.905,60.0,198800000.0
2009-05-28 11:00:00,59.99,60.106,59.98,60.092,211200000.0
2009-05-28 11:15:00,60.109,60.396,60.109,60.383,193600000.0
2009-05-28 11:30:00,60.392,60.559,60.382,60.478,189800000.0
2009-05-28 11:45:00,60.489,60.517,60.405,60.463,201600000.0
2009-05-28 12:00:00,60.456,60.567,60.414,60.522,188800000.0
2009-05-28 12:15:00,60.524,60.645,60.497,60.627,208400000.0
2009-05-28 12:30:00,60.621,60.689,60.589,60.613,210800000.0
2009-05-28 12:45:00,60.598,60.598,60.533,60.543,197200000.0
2009-05-28 13:00:00,60.526,60.593,60.526,60.567,206200000.0
2009-05-28 13:15:00,60.598,60.657,60.42,60.498,209200000.0
2009-05-28 13:30:00,60.492,60.545,60.392,60.394,312000000.0
2009-05-28 13:45:00,60.402,60.43,60.382,60.413,277800000.0
2009-05-28 14:00:00,60.416,60.494,60.381,60.424,356000000.0
2009-05-28 14:15:00,60.42,60.502,60.418,60.468,326200000.0
2009-05-28 14:30:00,60.523,60.616,60.503,60.574,361600000.0
2009-05-28 14:45:00,60.596,60.655,60.589,60.601,260000000.0
2009-05-28 15:00:00,60.593,60.712,60.577,60.707,360000000.0
2009-05-28 15:15:00,60.711,60.763,60.514,60.522,452200000.0
2009-05-28 15:30:00,60.563,60.701,60.545,60.561,611200000.0
2009-05-28 15:45:00,60.598,60.619,60.482,60.513,385400000.0
2009-05-28 16:00:00,60.453,60.453,60.037,60.206,595000000.0
2009-05-28 16:15:00,60.206,60.37,60.2,60.293,441400000.0
2009-05-28 16:30:00,60.294,60.424,60.267,60.424,594200000.0
2009-05-28 16:45:00,60.431,60.464,60.34,60.378,573000000.0
2009-05-28 17:00:00,60.368,60.429,60.337,60.429,627600000.0
2009-05-28 17:15:00,60.449,60.471,60.325,60.392,395600000.0
2009-05-28 17:30:00,60.397,60.431,60.315,60.363,532800000.0
2009-05-28 17:45:00,60.373,60.511,60.359,60.48,613600000.0
2009-05-28 18:00:00,60.483,60.499,60.328,60.361,461200000.0
2009-05-28 18:15:00,60.363,60.363,60.223,60.324,531600000.0
2009-05-28 18:30:00,60.319,60.329,60.21,60.273,736800000.0
2009-05-28 18:45:00,60.267,60.275,60.17,60.17,342400000.0
2009-05-28 19:00:00,60.195,60.39,60.188,60.323,367200000.0
2009-05-28 19:15:00,60.336,60.485,60.336,60.402,278800000.0
2009-05-28 19:30:00,60.388,60.465,60.319,60.365,192000000.0
2009-05-28 19:45:00,60.366,60.382,60.265,60.317,229200000.0
2009-05-28 20:00:00,60.329,60.392,60.288,60.327,239400000.0
2009-05-28 20:15:00,60.317,60.513,60.317,60.491,239200000.0
2009-05-28 20:30:00,60.498,60.498,60.268,60.282,197200000.0
2009-05-28 20:45:00,60.301,60.394,60.301,60.336,218000000.0
2009-05-28 21:00:00,60.316,60.36,60.223,60.223,182800000.0
2009-05-28 21:15:00,60.231,60.419,60.209,60.399,231400000.0
2009-05-28 21:30:00,60.41,60.433,60.318,60.41,177600000.0
2009-05-28 21:45:00,60.407,60.458,60.283,60.349,212800000.0
2009-05-28 22:00:00,60.35,60.396,60.271,60.326,209200000.0
2009-05-28 22:15:00,60.322,60.376,60.299,60.335,202000000.0
2009-05-28 22:30:00,60.317,60.352,60.224,60.224,233600000.0
2009-05-28 22:45:00,60.204,60.304,60.176,60.286,180800000.0
2009-05-28 23:00:00,60.306,60.325,60.219,60.323,219000000.0
2009-05-28 23:15:00,60.333,60.441,60.324,60.431,184000000.0
2009-05-28 23:30:00,60.437,60.516,60.437,60.452,214400000.0
2009-05-28 23:45:00,60.444,60.444,60.349,60.418,195200000.0
2009-05-29 00:00:00,60.409,60.415,60.219,60.292,187200000.0
2009-05-29 00:15:00,60.312,60.341,60.268,60.329,239800000.0
2009-05-29 00:30:00,60.335,60.449,60.33,60.381,186600000.0
2009-05-29 00:45:00,60.385,60.402,60.262,60.262,198400000.0
2009-05-29 01:00:00,60.273,60.341,60.222,60.312,196800000.0
2009-05-29 01:15:00,60.305,60.357,60.296,60.343,214800000.0
2009-05-29 01:30:00,60.34,60.356,60.299,60.328,198600000.0
2009-05-29 01:45:00,60.318,60.43,60.314,60.393,214800000.0
2009-05-29 02:00:00,60.387,60.42,60.294,60.325,208400000.0
2009-05-29 02:15:00,60.316,60.369,60.269,60.31,182200000.0
2009-05-29 02:30:00,60.297,60.305,60.251,60.266,183800000.0
2009-05-29 02:45:00,60.284,60.341,60.185,60.247,178600000.0
2009-05-29 03:00:00,60.256,60.285,60.162,60.169,201000000.0
2009-05-29 03:15:00,60.165,60.239,60.129,60.235,186000000.0
2009-05-29 03:30:00,60.251,60.251,60.112,60.149,193600000.0
2009-05-29 03:45:00,60.136,60.25,60.136,60.235,188000000.0
2009-05-29 04:00:00,60.234,60.24,60.148,60.162,199200000.0
2009-05-29 04:15:00,60.203,60.229,60.162,60.202,200000000.0
2009-05-29 04:30:00,60.191,60.257,60.129,60.228,198400000.0
2009-05-29 04:45:00,60.245,60.286,60.228,60.271,187200000.0
2009-05-29 05:00:00,60.273,60.283,60.233,60.258,185400000.0
2009-05-29 05:15:00,60.27,60.27,60.194,60.24,198400000.0
2009-05-29 05:30:00,60.22,60.268,60.208,60.237,190800000.0
2009-05-29 05:45:00,60.236,60.259,60.175,60.239,206800000.0
2009-05-29 06:00:00,60.241,60.311,60.163,60.302,190800000.0
2009-05-29 06:15:00,60.284,60.373,60.25,60.345,193600000.0
2009-05-29 06:30:00,60.351,60.652,60.338,60.567,182400000.0
2009-05-29 06:45:00,60.563,60.607,60.537,60.579,204000000.0
2009-05-29 07:00:00,60.587,60.606,60.501,60.515,183400000.0
2009-05-29 07:15:00,60.538,60.584,60.514,60.567,179200000.0
2009-05-29 07:30:00,60.566,60.64,60.547,60.57,200000000.0
2009-05-29 07:45:00,60.581,60.742,60.581,60.74,175400000.0
2009-05-29 08:00:00,60.74,60.91,60.671,60.897,184400000.0
2009-05-29 08:15:00,60.919,61.08,60.911,61.041,194600000.0
2009-05-29 08:30:00,61.041,61.084,60.924,61.077,214400000.0
2009-05-29 08:45:00,61.083,61.334,61.076,61.191,206400000.0
2009-05-29 09:00:00,61.16,61.302,61.108,61.22,195200000.0
2009-05-29 09:15:00,61.216,61.216,60.967,61.073,191800000.0
2009-05-29 09:30:00,61.086,61.088,60.957,61.002,192000000.0
2009-05-29 09:45:00,61.005,61.013,60.712,60.712,201600000.0
2009-05-29 10:00:00,60.7,60.7,60.561,60.655,192000000.0
2009-05-29 10:15:00,60.666,60.807,60.666,60.778,179600000.0
2009-05-29 10:30:00,60.763,60.823,60.706,60.75,185600000.0
2009-05-29 10:45:00,60.748,60.946,60.722,60.915,198400000.0
2009-05-29 11:00:00,60.94,60.977,60.764,60.765,211200000.0
2009-05-29 11:15:00,60.765,60.776,60.609,60.629,193600000.0
2009-05-29 11:30:00,60.625,60.7,60.613,60.7,189800000.0
2009-05-29 11:45:00,60.72,60.864,60.72,60.864,201600000.0
2009-05-29 12:00:00,60.862,60.882,60.804,60.857,196800000.0
2009-05-29 12:15:00,60.866,60.927,60.773,60.876,204800000.0
2009-05-29 12:30:00,60.851,60.89,60.736,60.889,212000000.0
2009-05-29 12:45:00,60.901,60.934,60.844,60.897,189000000.0
2009-05-29 13:00:00,60.91,61.038,60.902,60.961,205800000.0
2009-05-29 13:15:00,60.983,61.087,60.949,61.032,201200000.0
2009-05-29 13:30:00,61.006,61.006,60.824,60.824,312400000.0
2009-05-29 13:45:00,60.819,60.961,60.819,60.88,278800000.0
2009-05-29 14:00:00,60.884,61.088,60.884,61.053,357600000.0
2009-05-29 14:15:00,61.064,61.087,61.029,61.034,322600000.0
2009-05-29 14:30:00,60.99,61.019,60.879,60.932,361600000.0
2009-05-29 14:45:00,60.962,61.01,60.895,60.921,260600000.0
2009-05-29 15:00:00,60.921,61.085,60.921,61.082,359800000.0
2009-05-29 15:15:00,61.08,61.124,60.945,60.945,453200000.0
2009-05-29 15:30:00,60.941,61.149,60.909,60.954,608800000.0
2009-05-29 15:45:00,60.951,61.029,60.884,60.923,386000000.0
2009-05-29 16:00:00,60.923,61.024,60.912,60.975,597000000.0
2009-05-29 16:15:00,61.002,61.044,60.858,60.972,441600000.0
2009-05-29 16:30:00,60.977,61.001,60.945,60.973,592800000.0
2009-05-29 16:45:00,60.984,61.08,60.901,61.08,573000000.0
2009-05-29 17:00:00,61.106,61.115,60.882,60.882,627000000.0
2009-05-29 17:15:00,60.882,60.925,60.859,60.868,395000000.0
2009-05-29 17:30:00,60.847,60.924,60.795,60.86,531400000.0
2009-05-29 17:45:00,60.852,60.854,60.758,60.817,612600000.0
2009-05-29 18:00:00,60.82,60.85,60.782,60.843,461600000.0
2009-05-29 18:15:00,60.829,60.901,60.775,60.9,530000000.0
2009-05-29 18:30:00,60.889,60.909,60.75,60.75,738800000.0
2009-05-29 18:45:00,60.758,60.838,60.745,60.838,342600000.0
2009-05-29 19:00:00,60.836,60.836,60.761,60.78,366400000.0
2009-05-29 19:15:00,60.803,60.83,60.773,60.783,276600000.0
2009-05-29 19:30:00,60.799,60.908,60.783,60.864,190400000.0
2009-05-29 19:45:00,60.876,60.902,60.855,60.88,227600000.0
2009-05-29 20:00:00,60.878,60.894,60.809,60.856,240000000.0
2009-05-29 20:15:00,60.853,60.879,60.729,60.816,237800000.0
2009-05-29 20:30:00,60.813,60.86,60.641,60.651,197600000.0
2009-05-29 20:45:00,60.652,60.698,60.613,60.696,217000000.0
2009-05-29 21:00:00,60.664,60.769,60.648,60.753,188800000.0
2009-05-29 21:15:00,60.762,60.772,60.701,60.712,232400000.0
2009-05-29 21:30:00,60.73,60.907,60.683,60.884,169600000.0
2009-05-29 21:45:00,60.888,61.054,60.833,61.026,212800000.0
2009-05-29 22:00:00,61.037,61.037,60.99,61.027,208400000.0
2009-05-29 22:15:00,61.016,61.03,60.881,60.928,201600000.0
2009-05-29 22:30:00,60.928,60.962,60.923,60.926,232000000.0
2009-05-29 22:45:00,60.926,60.948,60.88,60.917,168800000.0
2009-05-31 23:00:00,60.949,61.093,60.945,60.965,208000000.0
2009-05-31 23:15:00,60.985,61.015,60.954,60.996,126400000.0
2009-05-31 23:30:00,61.014,61.096,61.013,61.025,179200000.0
2009-05-31 23:45:00,61.075,61.117,60.972,61.085,187200000.0
2009-06-01 00:00:00,61.081,61.142,61.005,61.079,193400000.0
2009-06-01 00:15:00,61.11,61.11,60.982,61.004,232000000.0
2009-06-01 00:30:00,61.009,61.024,60.783,60.859,220800000.0
2009-06-01 00:45:00,60.813,60.92,60.794,60.873,201600000.0
2009-06-01 01:00:00,60.904,61.046,60.904,60.97,196800000.0
2009-06-01 01:15:00,60.97,60.985,60.814,60.823,213800000.0
2009-06-01 01:30:00,60.815,60.895,60.762,60.892,199600000.0
2009-06-01 01:45:00,60.893,60.927,60.861,60.923,214200000.0
2009-06-01 02:00:00,60.927,60.928,60.797,60.83,214400000.0
2009-06-01 02:15:00,60.826,60.84,60.766,60.82,198400000.0
2009-06-01 02:30:00,60.822,60.884,60.772,60.826,214400000.0
2009-06-01 02:45:00,60.804,60.806,60.534,60.6,197200000.0
2009-06-01 03:00:00,60.574,60.855,60.546,60.848,198400000.0
2009-06-01 03:15:00,60.854,60.916,60.701,60.701,218000000.0
2009-06-01 03:30:00,60.721,60.822,60.718,60.764,232000000.0
2009-06-01 03:45:00,60.775,60.906,60.735,60.79,187600000.0
2009-06-01 04:00:00,60.771,60.841,60.712,60.84,195200000.0
2009-06-01 04:15:00,60.839,60.97,60.82,60.89,215200000.0
2009-06-01 04:30:00,60.91,60.91,60.859,60.906,184000000.0
2009-06-01 04:45:00,60.88,60.927,60.842,60.919,219200000.0
2009-06-01 05:00:00,60.909,60.934,60.879,60.89,167200000.0
2009-06-01 05:15:00,60.891,60.901,60.844,60.864,231400000.0
2009-06-01 05:30:00,60.868,60.958,60.868,60.908,201600000.0
2009-06-01 05:45:00,60.909,61.052,60.909,61.037,207400000.0
2009-06-01 06:00:00,61.034,61.053,60.976,60.978,212800000.0
2009-06-01 06:15:00,60.991,61.153,60.902,61.148,177000000.0
2009-06-01 06:30:00,61.158,61.158,61.049,61.091,232400000.0
2009-06-01 06:45:00,61.089,61.173,60.989,61.141,188800000.0
2009-06-01 07:00:00,61.138,61.233,61.119,61.217,217600000.0
2009-06-01 07:15:00,61.224,61.29,61.216,61.235,196600000.0
2009-06-01 07:30:00,61.227,61.295,61.128,61.29,238400000.0
2009-06-01 07:45:00,61.304,61.308,61.171,61.193,240400000.0
2009-06-01 08:00:00,61.199,61.284,61.15,61.261,227600000.0
2009-06-01 08:15:00,61.256,61.377,61.248,61.248,190400000.0
2009-06-01 08:30:00,61.238,61.409,61.221,61.36,278400000.0
2009-06-01 08:45:00,61.343,61.511,61.327,61.479,365800000.0
2009-06-01 09:00:00,61.51,61.583,61.412,61.521,341200000.0
2009-06-01 09:15:00,61.503,61.559,61.448,61.448,739600000.0
2009-06-01 09:30:00,61.457,61.531,61.4,61.531,531600000.0
2009-06-01 09:45:00,61.519,61.548,61.452,61.481,452600000.0
2009-06-01 10:00:00,61.482,61.533,61.38,61.381,611600000.0
2009-06-01 10:15:00,61.412,61.498,61.409,61.43,531200000.0
2009-06-01 10:30:00,61.426,61.502,61.426,61.493,395400000.0
2009-06-01 10:45:00,61.487,61.487,61.39,61.411,626400000.0
2009-06-01 11:00:00,61.435,61.57,61.403,61.57,572600000.0
2009-06-01 11:15:00,61.586,61.589,61.478,61.509,594400000.0
2009-06-01 11:30:00,61.508,61.543,61.465,61.497,441600000.0
2009-06-01 11:45:00,61.485,61.528,61.423,61.489,597000000.0
2009-06-01 12:00:00,61.49,61.634,61.49,61.539,385800000.0
2009-06-01 12:15:00,61.545,61.594,61.447,61.447,609200000.0
2009-06-01 12:30:00,61.435,61.553,61.435,61.475,453600000.0
2009-06-01 12:45:00,61.474,61.478,61.42,61.461,360000000.0
2009-06-01 13:00:00,61.462,61.543,61.439,61.484,260400000.0
2009-06-01 13:15:00,61.439,61.513,61.365,61.507,360400000.0
2009-06-01 13:30:00,61.519,61.552,61.417,61.435,324000000.0
2009-06-01 13:45:00,61.449,61.521,61.447,61.505,355200000.0
2009-06-01 14:00:00,61.498,61.576,61.462,61.494,278400000.0
2009-06-01 14:15:00,61.5,61.637,61.5,61.588,312400000.0
2009-06-01 14:30:00,61.619,61.878,61.614,61.815,200000000.0
2009-06-01 14:45:00,61.796,61.874,61.728,61.782,206800000.0
2009-06-01 15:00:00,61.773,61.924,61.773,61.924,190000000.0
2009-06-01 15:15:00,61.925,61.926,61.802,61.92,211600000.0
2009-06-01 15:30:00,61.935,61.957,61.809,61.957,204800000.0
2009-06-01 15:45:00,61.946,62.053,61.917,61.98,189600000.0
2009-06-01 16:00:00,62.029,62.475,62.029,62.475,201600000.0
2009-06-01 16:15:00,62.474,62.558,62.373,62.373,191200000.0
2009-06-01 16:30:00,62.353,62.48,62.334,62.436,193400000.0
2009-06-01 16:45:00,62.434,62.578,62.31,62.569,210600000.0
2009-06-01 17:00:00,62.575,62.599,62.477,62.544,199200000.0
2009-06-01 17:15:00,62.532,62.629,62.44,62.614,179000000.0
2009-06-01 17:30:00,62.632,62.696,62.59,62.694,179200000.0
2009-06-01 17:45:00,62.692,62.865,62.673,62.793,184800000.0
2009-06-01 18:00:00,62.799,62.826,62.62,62.826,201600000.0
2009-06-01 18:15:00,62.826,62.834,62.718,62.756,192000000.0
2009-06-01 18:30:00,62.758,62.926,62.758,62.889,191400000.0
2009-06-01 18:45:00,62.868,62.977,62.745,62.797,196000000.0
2009-06-01 19:00:00,62.803,62.819,62.709,62.752,206400000.0
2009-06-01 19:15:00,62.757,62.915,62.72,62.913,214800000.0
2009-06-01 19:30:00,62.932,62.932,62.778,62.867,195200000.0
2009-06-01 19:45:00,62.896,63.086,62.896,63.065,185600000.0
2009-06-01 20:00:00,63.04,63.223,63.027,63.137,175800000.0
2009-06-01 20:15:00,63.141,63.263,63.116,63.213,200000000.0
2009-06-01 20:30:00,63.189,63.189,62.978,63.107,172800000.0
2009-06-01 20:45:00,63.137,63.156,62.952,63.057,184000000.0
2009-06-01 21:00:00,63.047,63.047,62.83,62.865,202600000.0
2009-06-01 21:15:00,62.878,63.058,62.845,62.993,182800000.0
2009-06-01 21:30:00,63.033,63.113,62.995,63.053,193600000.0
2009-06-01 21:45:00,63.072,63.072,62.909,62.942,190400000.0
2009-06-01 22:00:00,62.926,62.934,62.828,62.87,206400000.0
2009-06-01 22:15:00,62.868,62.869,62.792,62.825,191200000.0
2009-06-01 22:30:00,62.823,62.832,62.749,62.767,198400000.0
2009-06-01 22:45:00,62.791,62.855,62.717,62.722,185600000.0
2009-06-01 23:00:00,62.704,62.711,62.658,62.676,187200000.0
2009-06-01 23:15:00,62.673,62.721,62.605,62.678,198400000.0
2009-06-01 23:30:00,62.695,62.73,62.633,62.686,200400000.0
2009-06-01 23:45:00,62.691,62.713,62.536,62.684,198200000.0
2009-06-02 00:00:00,62.713,62.72,62.65,62.65,187200000.0
2009-06-02 00:15:00,62.636,62.667,62.587,62.632,193600000.0
2009-06-02 00:30:00,62.623,62.641,62.594,62.604,185600000.0
2009-06-02 00:45:00,62.609,62.662,62.568,62.568,202400000.0
2009-06-02 01:00:00,62.574,62.599,62.433,62.469,179200000.0
2009-06-02 01:15:00,62.464,62.482,62.416,62.449,183400000.0
2009-06-02 01:30:00,62.448,62.462,62.331,62.418,178600000.0
2009-06-02 01:45:00,62.433,62.5,62.417,62.496,207800000.0
2009-06-02 02:00:00,62.503,62.533,62.222,62.222,214800000.0
2009-06-02 02:15:00,62.204,62.272,62.167,62.19,206400000.0
2009-06-02 02:30:00,62.183,62.183,62.072,62.139,214200000.0
2009-06-02 02:45:00,62.126,62.285,62.121,62.274,201600000.0
2009-06-02 03:00:00,62.278,62.324,62.217,62.229,198400000.0
2009-06-02 03:15:00,62.229,62.356,62.212,62.347,210000000.0
2009-06-02 03:30:00,62.349,62.505,62.327,62.415,232400000.0
2009-06-02 03:45:00,62.403,62.52,62.341,62.389,195600000.0
2009-06-02 04:00:00,62.385,62.385,62.174,62.294,192000000.0
2009-06-02 04:15:00,62.302,62.345,62.255,62.335,219200000.0
2009-06-02 04:30:00,62.318,62.336,62.252,62.283,185200000.0
2009-06-02 04:45:00,62.286,62.298,62.222,62.265,209000000.0
2009-06-02 05:00:00,62.28,62.356,62.277,62.323,166400000.0
2009-06-02 05:15:00,62.333,62.352,62.299,62.33,232400000.0
2009-06-02 05:30:00,62.329,62.382,62.322,62.349,194000000.0
2009-06-02 05:45:00,62.345,62.424,62.315,62.374,208000000.0
2009-06-02 06:00:00,62.398,62.398,62.298,62.306,212800000.0
2009-06-02 06:15:00,62.292,62.381,62.224,62.366,177600000.0
2009-06-02 06:30:00,62.356,62.429,62.27,62.376,232400000.0
2009-06-02 06:45:00,62.382,62.507,62.382,62.463,192400000.0
2009-06-02 07:00:00,62.465,62.481,62.403,62.418,213800000.0
2009-06-02 07:15:00,62.416,62.467,62.405,62.467,195600000.0
2009-06-02 07:30:00,62.472,62.498,62.38,62.457,238400000.0
2009-06-02 07:45:00,62.434,62.454,62.347,62.364,240400000.0
2009-06-02 08:00:00,62.337,62.337,62.179,62.229,226000000.0
2009-06-02 08:15:00,62.232,62.326,62.217,62.322,190400000.0
2009-06-02 08:30:00,62.29,62.29,62.143,62.183,284800000.0
2009-06-02 08:45:00,62.154,62.188,62.05,62.117,366800000.0
2009-06-02 09:00:00,62.144,62.377,62.097,62.368,342200000.0
2009-06-02 09:15:00,62.359,62.359,62.134,62.134,738200000.0
2009-06-02 09:30:00,62.112,62.221,62.067,62.193,532000000.0
2009-06-02 09:45:00,62.192,62.348,62.192,62.316,453200000.0
2009-06-02 10:00:00,62.343,62.454,62.336,62.403,613400000.0
2009-06-02 10:15:00,62.395,62.439,62.365,62.4,531200000.0
2009-06-02 10:30:00,62.414,62.431,62.338,62.379,396400000.0
2009-06-02 10:45:00,62.388,62.394,62.217,62.228,627200000.0
2009-06-02 11:00:00,62.233,62.458,62.233,62.382,572800000.0
2009-06-02 11:15:00,62.4,62.427,62.234,62.254,595000000.0
2009-06-02 11:30:00,62.241,62.3,62.127,62.3,442200000.0
2009-06-02 11:45:00,62.299,62.316,62.161,62.277,596800000.0
2009-06-02 12:00:00,62.288,62.501,62.288,62.484,378000000.0
2009-06-02 12:15:00,62.48,62.504,62.256,62.265,611200000.0
2009-06-02 12:30:00,62.238,62.392,62.231,62.295,452200000.0
2009-06-02 12:45:00,62.315,62.421,62.315,62.374,359400000.0
2009-06-02 13:00:00,62.389,62.48,62.351,62.471,260800000.0
2009-06-02 13:15:00,62.457,62.464,62.392,62.396,361600000.0
2009-06-02 13:30:00,62.404,62.447,62.308,62.361,323800000.0
2009-06-02 13:45:00,62.36,62.599,62.34,62.532,361200000.0
2009-06-02 14:00:00,62.544,62.549,62.461,62.484,278400000.0
2009-06-02 14:15:00,62.466,62.51,62.421,62.448,312000000.0
2009-06-02 14:30:00,62.432,62.448,62.316,62.358,199800000.0
2009-06-02 14:45:00,62.349,62.468,62.349,62.407,205800000.0
2009-06-02 15:00:00,62.405,62.443,62.339,62.422,188200000.0
2009-06-02 15:15:00,62.432,62.436,62.302,62.386,211200000.0
2009-06-02 15:30:00,62.396,62.396,62.256,62.27,200800000.0
2009-06-02 15:45:00,62.267,62.415,62.242,62.405,188800000.0
2009-06-02 16:00:00,62.513,62.83,62.513,62.662,202400000.0
2009-06-02 16:15:00,62.671,62.72,62.627,62.712,190400000.0
2009-06-02 16:30:00,62.71,62.948,62.71,62.912,193000000.0
2009-06-02 16:45:00,62.932,63.003,62.811,63.003,211200000.0
2009-06-02 17:00:00,63.002,63.01,62.785,62.805,198400000.0
2009-06-02 17:15:00,62.801,62.948,62.76,62.76,180000000.0
2009-06-02 17:30:00,62.782,62.791,62.627,62.706,177400000.0
2009-06-02 17:45:00,62.709,62.713,62.632,62.679,185600000.0
2009-06-02 18:00:00,62.698,62.745,62.586,62.728,202000000.0
2009-06-02 18:15:00,62.72,62.743,62.658,62.68,192800000.0
2009-06-02 18:30:00,62.689,62.832,62.678,62.827,192800000.0
2009-06-02 18:45:00,62.815,63.007,62.797,63.007,195600000.0
2009-06-02 19:00:00,63.018,63.018,62.93,62.97,206400000.0
2009-06-02 19:15:00,62.972,63.102,62.972,63.084,214600000.0
2009-06-02 19:30:00,63.091,63.114,63.057,63.089,195200000.0
2009-06-02 19:45:00,63.11,63.11,63.025,63.057,185000000.0
2009-06-02 20:00:00,63.076,63.092,62.974,63.065,176000000.0
2009-06-02 20:15:00,63.071,63.156,63.061,63.103,199400000.0
2009-06-02 20:30:00,63.108,63.114,62.978,63.063,173600000.0
2009-06-02 20:45:00,63.062,63.062,62.87,62.956,184400000.0
2009-06-02 21:00:00,62.959,63.004,62.925,62.925,203200000.0
2009-06-02 21:15:00,62.943,62.943,62.838,62.858,182400000.0
2009-06-02 21:30:00,62.855,62.867,62.797,62.844,185600000.0
2009-06-02 21:45:00,62.844,62.844,62.69,62.78,196200000.0
2009-06-02 22:00:00,62.769,62.826,62.713,62.823,207200000.0
2009-06-02 22:15:00,62.829,62.866,62.807,62.845,201600000.0
2009-06-02 22:30:00,62.846,62.877,62.772,62.834,198400000.0
2009-06-02 22:45:00,62.825,62.869,62.769,62.81,186000000.0
2009-06-02 23:00:00,62.807,62.827,62.679,62.686,187600000.0
2009-06-02 23:15:00,62.677,62.741,62.635,62.683,198800000.0
2009-06-02 23:30:00,62.702,62.708,62.663,62.688,200000000.0
2009-06-02 23:45:00,62.678,62.696,62.63,62.644,187200000.0
2009-06-03 00:00:00,62.661,62.735,62.654,62.716,187200000.0
2009-06-03 00:15:00,62.692,62.705,62.628,62.63,193600000.0
2009-06-03 00:30:00,62.626,62.655,62.561,62.622,186000000.0
2009-06-03 00:45:00,62.602,62.631,62.558,62.603,200000000.0
2009-06-03 01:00:00,62.631,62.677,62.546,62.629,179600000.0
2009-06-03 01:15:00,62.628,62.649,62.593,62.619,184000000.0
2009-06-03 01:30:00,62.629,62.641,62.381,62.381,179200000.0
2009-06-03 01:45:00,62.377,62.461,62.348,62.377,208400000.0
2009-06-03 02:00:00,62.359,62.417,62.298,62.315,214400000.0
2009-06-03 02:15:00,62.312,62.341,62.229,62.332,204800000.0
2009-06-03 02:30:00,62.334,62.56,62.328,62.506,214800000.0
2009-06-03 02:45:00,62.504,62.512,62.395,62.496,196800000.0
2009-06-03 03:00:00,62.496,62.613,62.41,62.41,198400000.0
2009-06-03 03:15:00,62.41,62.42,62.371,62.374,209600000.0
2009-06-03 03:30:00,62.404,62.536,62.367,62.432,236000000.0
2009-06-03 03:45:00,62.451,62.563,62.416,62.457,173800000.0
2009-06-03 04:00:00,62.466,62.483,62.383,62.399,185000000.0
2009-06-03 04:15:00,62.401,62.438,62.371,62.427,214400000.0
2009-06-03 04:30:00,62.418,62.518,62.395,62.514,184000000.0
2009-06-03 04:45:00,62.524,62.571,62.462,62.541,219600000.0
2009-06-03 05:00:00,62.502,62.559,62.39,62.412,169400000.0
2009-06-03 05:15:00,62.414,62.495,62.411,62.435,232800000.0
2009-06-03 05:30:00,62.403,62.48,62.403,62.478,193600000.0
2009-06-03 05:45:00,62.48,62.512,62.464,62.476,208400000.0
2009-06-03 06:00:00,62.469,62.493,62.417,62.469,213600000.0
2009-06-03 06:15:00,62.468,62.542,62.384,62.495,177000000.0
2009-06-03 06:30:00,62.498,62.604,62.489,62.604,232800000.0
2009-06-03 06:45:00,62.615,62.66,62.471,62.592,188800000.0
2009-06-03 07:00:00,62.583,62.617,62.515,62.52,214400000.0
2009-06-03 07:15:00,62.519,62.531,62.437,62.505,197200000.0
2009-06-03 07:30:00,62.53,62.704,62.451,62.673,239200000.0
2009-06-03 07:45:00,62.667,62.789,62.616,62.781,242600000.0
2009-06-03 08:00:00,62.769,62.894,62.72,62.795,226800000.0
2009-06-03 08:15:00,62.775,62.794,62.629,62.679,190400000.0
2009-06-03 08:30:00,62.691,62.896,62.689,62.88,283200000.0
2009-06-03 08:45:00,62.884,63.035,62.85,62.867,368000000.0
2009-06-03 09:00:00,62.884,62.909,62.801,62.876,342200000.0
2009-06-03 09:15:00,62.879,62.949,62.815,62.824,737400000.0
2009-06-03 09:30:00,62.818,62.823,62.617,62.697,531600000.0
2009-06-03 09:45:00,62.685,62.726,62.641,62.641,453200000.0
2009-06-03 10:00:00,62.628,62.671,62.422,62.423,612200000.0
2009-06-03 10:15:00,62.429,62.683,62.418,62.647,531000000.0
2009-06-03 10:30:00,62.626,62.648,62.411,62.501,394000000.0
2009-06-03 10:45:00,62.503,62.566,62.439,62.498,628000000.0
2009-06-03 11:00:00,62.502,62.59,62.301,62.301,574000000.0
2009-06-03 11:15:00,62.268,62.309,62.063,62.063,593400000.0
2009-06-03 11:30:00,62.065,62.155,62.054,62.144,442400000.0
2009-06-03 11:45:00,62.139,62.153,62.052,62.096,596800000.0
2009-06-03 12:00:00,62.088,62.203,62.076,62.125,376800000.0
2009-06-03 12:15:00,62.129,62.275,62.075,62.087,609800000.0
2009-06-03 12:30:00,62.08,62.252,62.074,62.183,452600000.0
2009-06-03 12:45:00,62.203,62.235,62.104,62.171,360000000.0
2009-06-03 13:00:00,62.113,62.149,61.956,61.97,269200000.0
2009-06-03 13:15:00,61.929,61.979,61.765,61.771,361600000.0
2009-06-03 13:30:00,61.759,61.828,61.73,61.76,323400000.0
2009-06-03 13:45:00,61.782,61.929,61.776,61.881,363200000.0
2009-06-03 14:00:00,61.887,62.039,61.887,61.896,278200000.0
2009-06-03 14:15:00,61.859,62.008,61.806,61.979,312000000.0
2009-06-03 14:30:00,61.968,61.973,61.839,61.892,200800000.0
2009-06-03 14:45:00,61.836,61.836,61.679,61.768,206800000.0
2009-06-03 15:00:00,61.765,61.815,61.704,61.719,197000000.0
2009-06-03 15:15:00,61.732,61.797,61.665,61.746,211200000.0
2009-06-03 15:30:00,61.771,61.805,61.618,61.649,200000000.0
2009-06-03 15:45:00,61.631,61.651,61.416,61.632,188800000.0
2009-06-03 16:00:00,61.521,61.615,61.394,61.573,201000000.0
2009-06-03 16:15:00,61.581,61.582,61.402,61.446,190800000.0
2009-06-03 16:30:00,61.444,61.444,61.303,61.323,193600000.0
2009-06-03 16:45:00,61.299,61.376,61.201,61.326,211200000.0
2009-06-03 17:00:00,61.317,61.37,61.173,61.215,198400000.0
2009-06-03 17:15:00,61.209,61.307,61.113,61.26,179600000.0
2009-06-03 17:30:00,61.266,61.297,61.184,61.25,183200000.0
2009-06-03 17:45:00,61.236,61.267,61.156,61.177,185400000.0
2009-06-03 18:00:00,61.179,61.203,61.039,61.039,201600000.0
2009-06-03 18:15:00,61.038,61.105,60.948,60.949,192000000.0
2009-06-03 18:30:00,60.932,60.932,60.65,60.718,192000000.0
2009-06-03 18:45:00,60.712,60.712,60.565,60.601,195200000.0
2009-06-03 19:00:00,60.615,60.722,60.583,60.651,206400000.0
2009-06-03 19:15:00,60.653,60.657,60.407,60.458,214800000.0
2009-06-03 19:30:00,60.46,60.479,60.171,60.211,195600000.0
2009-06-03 19:45:00,60.165,60.29,60.108,60.245,185600000.0
2009-06-03 20:00:00,60.194,60.281,60.145,60.197,176000000.0
2009-06-03 20:15:00,60.198,60.273,60.196,60.24,200400000.0
2009-06-03 20:30:00,60.223,60.232,60.102,60.184,184400000.0
2009-06-03 20:45:00,60.171,60.309,60.167,60.275,184000000.0
2009-06-03 21:00:00,60.273,60.413,60.258,60.368,203200000.0
2009-06-03 21:15:00,60.374,60.448,60.313,60.36,182800000.0
2009-06-03 21:30:00,60.371,60.551,60.364,60.522,186000000.0
2009-06-03 21:45:00,60.539,60.717,60.47,60.717,195200000.0
2009-06-03 22:00:00,60.747,60.792,60.666,60.76,206400000.0
2009-06-03 22:15:00,60.76,60.766,60.673,60.739,194000000.0
2009-06-03 22:30:00,60.771,60.807,60.725,60.762,198400000.0
2009-06-03 22:45:00,60.762,60.892,60.761,60.851,186000000.0
2009-06-03 23:00:00,60.842,60.865,60.809,60.855,186600000.0
2009-06-03 23:15:00,60.842,60.871,60.774,60.843,199200000.0
2009-06-03 23:30:00,60.855,60.867,60.675,60.732,200400000.0
2009-06-03 23:45:00,60.715,60.773,60.607,60.694,198800000.0
2009-06-04 00:00:00,60.71,60.773,60.656,60.712,187200000.0
2009-06-04 00:15:00,60.704,60.714,60.614,60.666,193600000.0
2009-06-04 00:30:00,60.645,60.832,60.645,60.821,186000000.0
2009-06-04 00:45:00,60.816,60.978,60.816,60.978,199400000.0
2009-06-04 01:00:00,60.977,61.083,60.906,61.022,179200000.0
2009-06-04 01:15:00,61.017,61.073,60.993,61.023,190400000.0
2009-06-04 01:30:00,61.033,61.052,60.891,60.906,185600000.0
2009-06-04 01:45:00,60.909,60.958,60.824,60.879,208000000.0
2009-06-04 02:00:00,60.888,61.146,60.888,61.102,214400000.0
2009-06-04 02:15:00,61.115,61.288,61.115,61.194,197800000.0
2009-06-04 02:30:00,61.205,61.223,61.118,61.171,214400000.0
2009-06-04 02:45:00,61.174,61.174,61.056,61.097,198000000.0
2009-06-04 03:00:00,61.093,61.238,61.093,61.238,198400000.0
2009-06-04 03:15:00,61.252,61.304,61.186,61.23,212800000.0
2009-06-04 03:30:00,61.2,61.2,61.064,61.097,239800000.0
2009-06-04 03:45:00,61.101,61.13,60.807,60.821,187600000.0
2009-06-04 04:00:00,60.827,60.851,60.714,60.851,186400000.0
2009-06-04 04:15:00,60.857,60.988,60.814,60.814,214400000.0
2009-06-04 04:30:00,60.828,60.843,60.451,60.564,190400000.0
2009-06-04 04:45:00,60.563,60.685,60.552,60.685,219000000.0
2009-06-04 05:00:00,60.681,60.684,60.623,60.659,170600000.0
2009-06-04 05:15:00,60.656,60.671,60.587,60.647,232400000.0
2009-06-04 05:30:00,60.643,60.708,60.637,60.703,193600000.0
2009-06-04 05:45:00,60.696,60.713,60.638,60.653,208400000.0
2009-06-04 06:00:00,60.64,60.702,60.612,60.638,213600000.0
2009-06-04 06:15:00,60.63,60.76,60.583,60.73,177600000.0
2009-06-04 06:30:00,60.726,60.737,60.631,60.656,232000000.0
2009-06-04 06:45:00,60.632,60.634,60.459,60.532,188800000.0
2009-06-04 07:00:00,60.544,60.637,60.451,60.6,214400000.0
2009-06-04 07:15:00,60.613,60.632,60.535,60.562,197200000.0
2009-06-04 07:30:00,60.545,60.576,60.454,60.507,239200000.0
2009-06-04 07:45:00,60.496,60.534,60.465,60.529,240000000.0
2009-06-04 08:00:00,60.516,60.818,60.512,60.818,227600000.0
2009-06-04 08:15:00,60.813,60.851,60.786,60.786,190400000.0
2009-06-04 08:30:00,60.787,60.956,60.785,60.915,285200000.0
2009-06-04 08:45:00,60.936,61.046,60.932,61.011,366800000.0
2009-06-04 09:00:00,61.029,61.216,61.026,61.157,343200000.0
2009-06-04 09:15:00,61.18,61.27,61.075,61.149,738200000.0
2009-06-04 09:30:00,61.165,61.333,61.165,61.172,532000000.0
2009-06-04 09:45:00,61.171,61.221,61.098,61.175,451600000.0
2009-06-04 10:00:00,61.202,61.351,61.158,61.187,614000000.0
2009-06-04 10:15:00,61.187,61.256,61.183,61.202,531000000.0
2009-06-04 10:30:00,61.196,61.375,61.185,61.338,395200000.0
2009-06-04 10:45:00,61.368,61.378,61.268,61.371,627200000.0
2009-06-04 11:00:00,61.413,61.542,61.38,61.542,574400000.0
2009-06-04 11:15:00,61.553,61.555,61.472,61.474,593800000.0
2009-06-04 11:30:00,61.487,61.58,61.469,61.503,442000000.0
2009-06-04 11:45:00,61.507,61.557,61.403,61.425,597000000.0
2009-06-04 12:00:00,61.419,61.463,61.301,61.303,378000000.0
2009-06-04 12:15:00,61.298,61.307,61.084,61.107,610000000.0
2009-06-04 12:30:00,61.109,61.213,61.071,61.115,453000000.0
2009-06-04 12:45:00,61.112,61.205,61.066,61.205,360800000.0
2009-06-04 13:00:00,61.206,61.206,60.968,60.978,261600000.0
2009-06-04 13:15:00,60.992,61.105,60.982,61.048,361000000.0
2009-06-04 13:30:00,61.033,61.138,60.983,61.055,323000000.0
2009-06-04 13:45:00,61.039,61.049,60.24,60.419,363000000.0
2009-06-04 14:00:00,60.478,60.742,60.359,60.602,277800000.0
2009-06-04 14:15:00,60.612,60.777,60.548,60.753,312400000.0
2009-06-04 14:30:00,60.779,60.963,60.729,60.81,206800000.0
2009-06-04 14:45:00,60.783,60.988,60.763,60.938,206400000.0
2009-06-04 15:00:00,60.907,61.031,60.832,60.832,190400000.0
2009-06-04 15:15:00,60.809,60.825,60.522,60.605,211200000.0
2009-06-04 15:30:00,60.623,60.635,60.473,60.473,200000000.0
2009-06-04 15:45:00,60.479,60.541,60.298,60.436,188800000.0
2009-06-04 16:00:00,60.419,60.493,60.294,60.331,202000000.0
2009-06-04 16:15:00,60.325,60.609,60.293,60.594,190800000.0
2009-06-04 16:30:00,60.602,60.669,60.533,60.662,193600000.0
2009-06-04 16:45:00,60.68,61.026,60.68,60.912,211200000.0
2009-06-04 17:00:00,60.906,61.046,60.819,61.017,199200000.0
2009-06-04 17:15:00,61.016,61.167,60.973,61.096,184400000.0
2009-06-04 17:30:00,61.115,61.118,60.99,61.063,177600000.0
2009-06-04 17:45:00,61.051,61.051,60.806,60.806,185000000.0
2009-06-04 18:00:00,60.769,60.834,60.609,60.832,202000000.0
2009-06-04 18:15:00,60.81,60.817,60.663,60.797,192000000.0
2009-06-04 18:30:00,60.758,60.914,60.593,60.875,192400000.0
2009-06-04 18:45:00,60.905,60.939,60.864,60.922,195200000.0
2009-06-04 19:00:00,60.919,61.163,60.886,61.117,205800000.0
2009-06-04 19:15:00,61.114,61.198,61.097,61.144,214400000.0
2009-06-04 19:30:00,61.153,61.279,61.13,61.249,195200000.0
2009-06-04 19:45:00,61.247,61.295,61.193,61.231,185600000.0
2009-06-04 20:00:00,61.237,61.242,61.195,61.23,184400000.0
2009-06-04 20:15:00,61.226,61.328,61.175,61.276,200000000.0
2009-06-04 20:30:00,61.282,61.326,61.236,61.243,172200000.0
2009-06-04 20:45:00,61.268,61.467,61.268,61.429,184000000.0
2009-06-04 21:00:00,61.388,61.397,61.224,61.297,203200000.0
2009-06-04 21:15:00,61.313,61.327,61.247,61.302,182200000.0
2009-06-04 21:30:00,61.219,61.338,61.185,61.294,186000000.0
2009-06-04 21:45:00,61.297,61.339,61.208,61.339,194600000.0
2009-06-04 22:00:00,61.348,61.358,61.245,61.294,206400000.0
2009-06-04 22:15:00,61.294,61.338,61.282,61.338,188000000.0
2009-06-04 22:30:00,61.336,61.336,61.272,61.305,198200000.0
2009-06-04 22:45:00,61.299,61.306,61.196,61.198,186000000.0
2009-06-04 23:00:00,61.187,61.247,61.154,61.247,187600000.0
2009-06-04 23:15:00,61.247,61.286,61.161,61.24,198800000.0
2009-06-04 23:30:00,61.251,61.28,61.19,61.252,185000000.0
2009-06-04 23:45:00,61.258,61.315,61.235,61.301,197800000.0
2009-06-05 00:00:00,61.3,61.313,61.226,61.292,187200000.0
2009-06-05 00:15:00,61.305,61.337,61.181,61.24,194000000.0
2009-06-05 00:30:00,61.211,61.221,61.146,61.162,185400000.0
2009-06-05 00:45:00,61.149,61.202,61.119,61.119,201600000.0
2009-06-05 01:00:00,61.102,61.139,61.005,61.118,179600000.0
2009-06-05 01:15:00,61.107,61.109,61.003,61.056,184400000.0
2009-06-05 01:30:00,61.068,61.124,61.033,61.078,179600000.0
2009-06-05 01:45:00,61.086,61.101,60.994,61.044,208400000.0
2009-06-05 02:00:00,61.024,61.057,61.009,61.044,214200000.0
2009-06-05 02:15:00,61.051,61.289,61.051,61.286,199200000.0
2009-06-05 02:30:00,61.284,61.284,61.147,61.246,214400000.0
2009-06-05 02:45:00,61.24,61.24,61.029,61.127,191200000.0
2009-06-05 03:00:00,61.129,61.219,61.092,61.191,199800000.0
2009-06-05 03:15:00,61.198,61.32,61.171,61.2,209400000.0
2009-06-05 03:30:00,61.201,61.301,61.163,61.273,232000000.0
2009-06-05 03:45:00,61.277,61.351,61.2,61.306,178000000.0
2009-06-05 04:00:00,61.325,61.422,61.294,61.367,192800000.0
2009-06-05 04:15:00,61.367,61.377,61.335,61.358,214400000.0
2009-06-05 04:30:00,61.362,61.464,61.358,61.436,183400000.0
2009-06-05 04:45:00,61.441,61.477,61.375,61.437,219600000.0
2009-06-05 05:00:00,61.455,61.589,61.455,61.575,166400000.0
2009-06-05 05:15:00,61.568,61.583,61.526,61.55,232400000.0
2009-06-05 05:30:00,61.546,61.584,61.51,61.539,193600000.0
2009-06-05 05:45:00,61.54,61.548,61.409,61.461,208800000.0
2009-06-05 06:00:00,61.461,61.505,61.432,61.503,213600000.0
2009-06-05 06:15:00,61.504,61.512,61.411,61.465,187200000.0
2009-06-05 06:30:00,61.464,61.476,61.424,61.438,232000000.0
2009-06-05 06:45:00,61.443,61.517,61.427,61.476,188800000.0
2009-06-05 07:00:00,61.477,61.487,61.385,61.468,214400000.0
2009-06-05 07:15:00,61.468,61.476,61.406,61.412,198000000.0
2009-06-05 07:30:00,61.439,61.443,61.33,61.348,238400000.0
2009-06-05 07:45:00,61.348,61.413,61.295,61.375,239800000.0
2009-06-05 08:00:00,61.389,61.495,61.387,61.452,231200000.0
2009-06-05 08:15:00,61.445,61.468,61.378,61.442,192000000.0
2009-06-05 08:30:00,61.445,61.56,61.437,61.555,272000000.0
2009-06-05 08:45:00,61.573,61.576,61.418,61.483,367200000.0
2009-06-05 09:00:00,61.475,61.477,61.384,61.404,342800000.0
2009-06-05 09:15:00,61.405,61.62,61.405,61.619,737400000.0
2009-06-05 09:30:00,61.631,61.77,61.604,61.756,532000000.0
2009-06-05 09:45:00,61.746,61.785,61.727,61.753,453600000.0
2009-06-05 10:00:00,61.74,61.786,61.718,61.744,613000000.0
2009-06-05 10:15:00,61.733,61.775,61.7,61.754,531600000.0
2009-06-05 10:30:00,61.755,61.794,61.645,61.666,395000000.0
2009-06-05 10:45:00,61.681,61.791,61.675,61.699,628000000.0
2009-06-05 11:00:00,61.702,61.734,61.618,61.689,573600000.0
2009-06-05 11:15:00,61.694,61.725,61.67,61.712,594400000.0
2009-06-05 11:30:00,61.701,61.709,61.629,61.655,440400000.0
2009-06-05 11:45:00,61.646,61.675,61.507,61.603,596800000.0
2009-06-05 12:00:00,61.594,61.632,61.529,61.584,378800000.0
2009-06-05 12:15:00,61.573,61.661,61.513,61.538,609600000.0
2009-06-05 12:30:00,61.55,61.647,61.537,61.563,453400000.0
2009-06-05 12:45:00,61.563,61.678,61.555,61.673,360800000.0
2009-06-05 13:00:00,61.663,61.663,61.602,61.628,260800000.0
2009-06-05 13:15:00,61.595,61.641,61.555,61.592,361800000.0
2009-06-05 13:30:00,61.594,61.665,61.586,61.653,324000000.0
2009-06-05 13:45:00,61.643,61.674,61.492,61.527,359800000.0
2009-06-05 14:00:00,61.528,61.728,61.486,61.712,278400000.0
2009-06-05 14:15:00,61.703,61.706,61.5,61.526,312000000.0
2009-06-05 14:30:00,61.82,62.62,61.82,62.461,200000000.0
2009-06-05 14:45:00,62.415,62.421,62.115,62.144,206800000.0
2009-06-05 15:00:00,62.128,62.341,62.095,62.119,194000000.0
2009-06-05 15:15:00,62.104,62.257,62.077,62.213,211600000.0
2009-06-05 15:30:00,62.177,62.248,61.995,62.016,199400000.0
2009-06-05 15:45:00,61.993,61.993,61.61,61.753,188800000.0
2009-06-05 16:00:00,61.781,61.864,61.167,61.222,202000000.0
2009-06-05 16:15:00,61.262,61.715,61.262,61.693,191600000.0
2009-06-05 16:30:00,61.689,61.841,61.562,61.796,194400000.0
2009-06-05 16:45:00,61.791,62.072,61.791,62.072,211200000.0
2009-06-05 17:00:00,62.07,62.253,61.937,61.966,198400000.0
2009-06-05 17:15:00,61.944,62.028,61.822,62.011,178600000.0
2009-06-05 17:30:00,62.026,62.078,61.855,62.077,180800000.0
2009-06-05 17:45:00,62.063,62.072,61.944,62.024,186000000.0
2009-06-05 18:00:00,62.054,62.114,61.948,62.092,201600000.0
2009-06-05 18:15:00,62.085,62.203,62.063,62.197,192400000.0
2009-06-05 18:30:00,62.199,62.221,62.153,62.168,191400000.0
2009-06-05 18:45:00,62.176,62.198,62.109,62.15,196000000.0
2009-06-05 19:00:00,62.16,62.16,61.849,61.886,207600000.0
2009-06-05 19:15:00,61.893,61.924,61.75,61.791,214400000.0
2009-06-05 19:30:00,61.803,61.975,61.768,61.953,202600000.0
2009-06-05 19:45:00,61.936,61.962,61.794,61.813,188600000.0
2009-06-05 20:00:00,61.811,61.835,61.622,61.697,176400000.0
2009-06-05 20:15:00,61.698,61.702,61.54,61.672,199800000.0
2009-06-05 20:30:00,61.676,61.715,61.624,61.707,178400000.0
2009-06-05 20:45:00,61.706,61.808,61.685,61.762,183800000.0
2009-06-05 21:00:00,61.755,61.976,61.678,61.97,204000000.0
2009-06-05 21:15:00,62.017,62.041,61.882,61.898,183200000.0
2009-06-05 21:30:00,61.898,61.941,61.813,61.909,185600000.0
2009-06-05 21:45:00,61.933,61.942,61.833,61.877,195000000.0
2009-06-05 22:00:00,61.864,61.956,61.862,61.898,206800000.0
2009-06-05 22:15:00,61.897,61.898,61.763,61.771,188000000.0
2009-06-05 22:30:00,61.769,61.81,61.726,61.759,198400000.0
2009-06-05 22:45:00,61.748,61.758,61.66,61.734,185600000.0
2009-06-07 23:00:00,61.747,61.763,61.468,61.522,187600000.0
2009-06-07 23:15:00,61.522,61.584,61.396,61.574,198800000.0
2009-06-07 23:30:00,61.583,61.631,61.508,61.58,200000000.0
2009-06-07 23:45:00,61.576,61.59,61.52,61.552,198400000.0
2009-06-08 00:00:00,61.557,61.688,61.55,61.664,187200000.0
2009-06-08 00:15:00,61.663,61.727,61.61,61.637,194400000.0
2009-06-08 00:30:00,61.635,61.67,61.572,61.598,185600000.0
2009-06-08 00:45:00,61.599,61.767,61.599,61.767,200200000.0
2009-06-08 01:00:00,61.771,61.771,61.598,61.66,179200000.0
2009-06-08 01:15:00,61.653,61.671,61.581,61.584,184000000.0
2009-06-08 01:30:00,61.588,61.686,61.518,61.603,178600000.0
2009-06-08 01:45:00,61.619,61.836,61.613,61.836,208000000.0
2009-06-08 02:00:00,61.83,61.876,61.787,61.853,213800000.0
2009-06-08 02:15:00,61.858,61.963,61.826,61.89,204800000.0
2009-06-08 02:30:00,61.894,61.907,61.838,61.856,214400000.0
2009-06-08 02:45:00,61.859,61.869,61.775,61.823,193600000.0
2009-06-08 03:00:00,61.824,61.833,61.772,61.8,198400000.0
2009-06-08 03:15:00,61.806,61.813,61.748,61.773,209000000.0
2009-06-08 03:30:00,61.773,61.784,61.701,61.715,232000000.0
2009-06-08 03:45:00,61.718,61.754,61.622,61.746,196800000.0
2009-06-08 04:00:00,61.746,61.769,61.663,61.754,186000000.0
2009-06-08 04:15:00,61.74,61.758,61.69,61.715,219600000.0
2009-06-08 04:30:00,61.712,61.787,61.71,61.782,184000000.0
2009-06-08 04:45:00,61.767,61.788,61.722,61.741,207200000.0
2009-06-08 05:00:00,61.739,61.775,61.697,61.727,180200000.0
2009-06-08 05:15:00,61.718,61.743,61.639,61.735,231400000.0
2009-06-08 05:30:00,61.732,61.789,61.73,61.754,194000000.0
2009-06-08 05:45:00,61.755,61.772,61.737,61.756,208000000.0
2009-06-08 06:00:00,61.761,61.78,61.713,61.772,213200000.0
2009-06-08 06:15:00,61.773,61.811,61.675,61.719,177000000.0
2009-06-08 06:30:00,61.717,61.764,61.651,61.659,232400000.0
2009-06-08 06:45:00,61.661,61.734,61.568,61.724,195200000.0
2009-06-08 07:00:00,61.722,61.773,61.7,61.764,215200000.0
2009-06-08 07:15:00,61.737,61.772,61.717,61.767,197200000.0
2009-06-08 07:30:00,61.727,61.769,61.635,61.767,247800000.0
2009-06-08 07:45:00,61.763,61.804,61.698,61.786,240400000.0
2009-06-08 08:00:00,61.773,61.789,61.56,61.582,225600000.0
2009-06-08 08:15:00,61.586,61.588,61.533,61.565,189800000.0
2009-06-08 08:30:00,61.565,61.575,61.476,61.501,272400000.0
2009-06-08 08:45:00,61.497,61.63,61.492,61.63,366400000.0
2009-06-08 09:00:00,61.646,61.672,61.449,61.466,342200000.0
2009-06-08 09:15:00,61.464,61.48,61.286,61.286,737800000.0
2009-06-08 09:30:00,61.257,61.347,61.128,61.226,531000000.0
2009-06-08 09:45:00,61.212,61.216,60.997,61.026,453000000.0
2009-06-08 10:00:00,61.023,61.023,60.892,60.962,613600000.0
2009-06-08 10:15:00,60.988,60.988,60.856,60.859,532000000.0
2009-06-08 10:30:00,60.848,60.928,60.819,60.897,395000000.0
2009-06-08 10:45:00,60.897,60.932,60.842,60.884,627200000.0
2009-06-08 11:00:00,60.873,61.142,60.844,61.089,573600000.0
2009-06-08 11:15:00,61.085,61.095,60.992,61.095,594400000.0
2009-06-08 11:30:00,61.105,61.112,60.801,60.892,441600000.0
2009-06-08 11:45:00,60.871,60.936,60.79,60.856,598000000.0
2009-06-08 12:00:00,60.861,61.049,60.846,61.049,378000000.0
2009-06-08 12:15:00,61.049,61.134,60.84,60.88,610200000.0
2009-06-08 12:30:00,60.854,61.173,60.825,61.173,453400000.0
2009-06-08 12:45:00,61.161,61.161,60.986,60.986,360800000.0
2009-06-08 13:00:00,60.966,61.053,60.893,60.97,261200000.0
2009-06-08 13:15:00,60.975,61.159,60.974,61.101,361400000.0
2009-06-08 13:30:00,61.107,61.124,60.916,60.921,323200000.0
2009-06-08 13:45:00,60.924,61.106,60.924,61.09,356400000.0
2009-06-08 14:00:00,61.091,61.165,61.058,61.073,277600000.0
2009-06-08 14:15:00,61.115,61.126,61.063,61.086,312000000.0
2009-06-08 14:30:00,61.072,61.072,60.953,60.992,200000000.0
2009-06-08 14:45:00,60.977,60.996,60.836,60.863,206400000.0
2009-06-08 15:00:00,60.865,61.018,60.853,61.018,197000000.0
2009-06-08 15:15:00,61.033,61.083,60.924,61.076,211600000.0
2009-06-08 15:30:00,61.075,61.092,60.842,60.87,199400000.0
2009-06-08 15:45:00,60.858,60.858,60.712,60.738,188800000.0
2009-06-08 16:00:00,60.7,60.875,60.62,60.776,202800000.0
2009-06-08 16:15:00,60.738,60.9,60.72,60.857,190400000.0
2009-06-08 16:30:00,60.863,60.916,60.799,60.882,193600000.0
2009-06-08 16:45:00,60.9,60.92,60.81,60.819,212000000.0
2009-06-08 17:00:00,60.768,60.885,60.703,60.848,198400000.0
2009-06-08 17:15:00,60.84,60.878,60.77,60.798,180000000.0
2009-06-08 17:30:00,60.829,60.834,60.772,60.805,177600000.0
2009-06-08 17:45:00,60.823,60.845,60.758,60.839,185600000.0
2009-06-08 18:00:00,60.865,60.904,60.671,60.755,201600000.0
2009-06-08 18:15:00,60.738,60.931,60.703,60.854,192400000.0
2009-06-08 18:30:00,60.829,60.837,60.703,60.788,191800000.0
2009-06-08 18:45:00,60.784,60.794,60.668,60.691,195200000.0
2009-06-08 19:00:00,60.676,60.751,60.602,60.722,206400000.0
2009-06-08 19:15:00,60.718,60.86,60.688,60.776,214400000.0
2009-06-08 19:30:00,60.787,60.791,60.74,60.771,194600000.0
2009-06-08 19:45:00,60.766,60.889,60.748,60.787,185600000.0
2009-06-08 20:00:00,60.778,60.868,60.768,60.853,176000000.0
2009-06-08 20:15:00,60.827,60.869,60.746,60.748,200800000.0
2009-06-08 20:30:00,60.769,60.854,60.714,60.792,172800000.0
2009-06-08 20:45:00,60.795,60.832,60.673,60.756,184000000.0
2009-06-08 21:00:00,60.761,60.846,60.694,60.729,202600000.0
2009-06-08 21:15:00,60.74,60.933,60.717,60.923,192400000.0
2009-06-08 21:30:00,60.939,61.167,60.936,61.105,186400000.0
2009-06-08 21:45:00,61.115,61.115,60.94,60.997,188800000.0
2009-06-08 22:00:00,60.99,61.008,60.915,61.008,206400000.0
2009-06-08 22:15:00,61.027,61.076,60.974,61.052,187600000.0
2009-06-08 22:30:00,61.057,61.09,61.025,61.082,198200000.0
2009-06-08 22:45:00,61.074,61.126,61.036,61.057,186400000.0
2009-06-08 23:00:00,61.035,61.095,61.002,61.029,196800000.0
2009-06-08 23:15:00,61.064,61.07,60.957,61.015,198400000.0
2009-06-08 23:30:00,61.007,61.048,60.974,61.045,200400000.0
2009-06-08 23:45:00,61.027,61.077,61.017,61.028,187600000.0
2009-06-09 00:00:00,61.055,61.17,61.043,61.149,187600000.0
2009-06-09 00:15:00,61.151,61.197,61.101,61.184,192400000.0
2009-06-09 00:30:00,61.188,61.253,61.156,61.228,186400000.0
2009-06-09 00:45:00,61.222,61.234,61.153,61.163,211200000.0
2009-06-09 01:00:00,61.173,61.339,61.1,61.334,179400000.0
2009-06-09 01:15:00,61.333,61.403,61.285,61.287,184000000.0
2009-06-09 01:30:00,61.291,61.316,61.168,61.226,179200000.0
2009-06-09 01:45:00,61.214,61.292,61.2,61.292,208200000.0
2009-06-09 02:00:00,61.281,61.331,61.265,61.282,214400000.0
2009-06-09 02:15:00,61.259,61.345,61.242,61.336,198800000.0
2009-06-09 02:30:00,61.343,61.386,61.287,61.29,214800000.0
2009-06-09 02:45:00,61.284,61.326,61.203,61.204,200000000.0
2009-06-09 03:00:00,61.211,61.22,61.057,61.07,199600000.0
2009-06-09 03:15:00,61.066,61.195,61.052,61.188,210000000.0
2009-06-09 03:30:00,61.205,61.205,61.116,61.142,232800000.0
2009-06-09 03:45:00,61.151,61.168,61.037,61.066,188600000.0
2009-06-09 04:00:00,61.069,61.135,61.01,61.068,185600000.0
2009-06-09 04:15:00,61.058,61.084,60.926,60.926,214800000.0
2009-06-09 04:30:00,60.902,60.947,60.872,60.943,184000000.0
2009-06-09 04:45:00,60.953,60.953,60.739,60.799,218600000.0
2009-06-09 05:00:00,60.802,60.842,60.707,60.711,171600000.0
2009-06-09 05:15:00,60.706,60.721,60.665,60.68,234000000.0
2009-06-09 05:30:00,60.685,60.802,60.683,60.695,193600000.0
2009-06-09 05:45:00,60.691,60.701,60.58,60.6,208800000.0
2009-06-09 06:00:00,60.605,60.621,60.448,60.461,212200000.0
2009-06-09 06:15:00,60.461,60.536,60.295,60.508,185600000.0
2009-06-09 06:30:00,60.524,60.525,60.461,60.512,245200000.0
2009-06-09 06:45:00,60.526,60.706,60.515,60.645,189200000.0
2009-06-09 07:00:00,60.65,60.652,60.544,60.607,213800000.0
2009-06-09 07:15:00,60.611,60.671,60.565,60.667,196800000.0
2009-06-09 07:30:00,60.67,60.742,60.585,60.733,243000000.0
2009-06-09 07:45:00,60.733,60.734,60.577,60.592,240400000.0
2009-06-09 08:00:00,60.575,60.586,60.477,60.586,225600000.0
2009-06-09 08:15:00,60.571,60.806,60.567,60.785,191600000.0
2009-06-09 08:30:00,60.778,61.093,60.743,60.964,277600000.0
2009-06-09 08:45:00,60.954,61.07,60.936,60.976,366800000.0
2009-06-09 09:00:00,60.985,61.283,60.968,61.25,341800000.0
2009-06-09 09:15:00,61.221,61.276,61.105,61.128,739600000.0
2009-06-09 09:30:00,61.15,61.23,61.066,61.07,531200000.0
2009-06-09 09:45:00,61.064,61.124,60.979,61.034,451400000.0
2009-06-09 10:00:00,61.022,61.05,60.884,60.899,613200000.0
2009-06-09 10:15:00,60.911,60.925,60.812,60.821,531600000.0
2009-06-09 10:30:00,60.821,60.936,60.815,60.91,395600000.0
2009-06-09 10:45:00,60.927,61.034,60.886,61.034,626600000.0
2009-06-09 11:00:00,61.032,61.08,60.96,60.975,573200000.0
2009-06-09 11:15:00,60.978,60.997,60.898,60.906,594400000.0
2009-06-09 11:30:00,60.892,60.929,60.814,60.897,441400000.0
2009-06-09 11:45:00,60.896,60.984,60.896,60.984,598200000.0
2009-06-09 12:00:00,60.969,61.008,60.868,60.971,387600000.0
2009-06-09 12:15:00,60.963,60.982,60.781,60.821,610000000.0
2009-06-09 12:30:00,60.825,60.988,60.807,60.895,452200000.0
2009-06-09 12:45:00,60.886,60.958,60.857,60.953,360800000.0
2009-06-09 13:00:00,60.93,61.056,60.892,61.056,261600000.0
2009-06-09 13:15:00,61.048,61.121,61.025,61.11,362000000.0
2009-06-09 13:30:00,61.098,61.197,61.074,61.184,323600000.0
2009-06-09 13:45:00,61.186,61.289,61.121,61.213,356000000.0
2009-06-09 14:00:00,61.221,61.228,61.048,61.05,278400000.0
2009-06-09 14:15:00,61.06,61.268,61.035,61.254,312000000.0
2009-06-09 14:30:00,61.258,61.307,61.148,61.181,200000000.0
2009-06-09 14:45:00,61.169,61.186,61.054,61.125,206400000.0
2009-06-09 15:00:00,61.119,61.213,61.075,61.178,188800000.0
2009-06-09 15:15:00,61.177,61.252,61.068,61.098,211200000.0
2009-06-09 15:30:00,61.077,61.122,60.948,60.999,208000000.0
2009-06-09 15:45:00,61.003,61.083,60.918,60.918,189600000.0
2009-06-09 16:00:00,60.919,60.984,60.854,60.937,202400000.0
2009-06-09 16:15:00,60.949,60.977,60.791,60.9,190800000.0
2009-06-09 16:30:00,60.908,60.964,60.829,60.955,193600000.0
2009-06-09 16:45:00,60.938,60.969,60.753,60.836,211000000.0
2009-06-09 17:00:00,60.81,60.903,60.69,60.829,198400000.0
2009-06-09 17:15:00,60.797,61.01,60.793,60.964,180800000.0
2009-06-09 17:30:00,60.978,61.032,60.963,61.017,187600000.0
2009-06-09 17:45:00,61.001,61.013,60.885,60.906,186000000.0
2009-06-09 18:00:00,60.903,61.029,60.879,60.966,201600000.0
2009-06-09 18:15:00,60.932,61.139,60.899,61.061,192000000.0
2009-06-09 18:30:00,61.067,61.088,60.944,60.967,192800000.0
2009-06-09 18:45:00,60.994,61.074,60.984,61.043,195600000.0
2009-06-09 19:00:00,61.044,61.074,60.962,61.054,206800000.0
2009-06-09 19:15:00,61.057,61.074,61.021,61.052,215600000.0
2009-06-09 19:30:00,61.065,61.161,61.064,61.106,195200000.0
2009-06-09 19:45:00,61.106,61.196,61.056,61.139,185600000.0
2009-06-09 20:00:00,61.163,61.181,61.097,61.181,176800000.0
2009-06-09 20:15:00,61.156,61.223,61.081,61.083,200400000.0
2009-06-09 20:30:00,61.097,61.18,60.985,61.065,172600000.0
2009-06-09 20:45:00,61.077,61.101,60.947,61.054,184600000.0
2009-06-09 21:00:00,61.057,61.113,61.035,61.077,203200000.0
2009-06-09 21:15:00,61.089,61.105,61.013,61.036,192000000.0
2009-06-09 21:30:00,61.043,61.099,61.03,61.053,185600000.0
2009-06-09 21:45:00,61.05,61.096,60.985,61.035,193600000.0
2009-06-09 22:00:00,61.033,61.053,60.985,61.035,207000000.0
2009-06-09 22:15:00,61.052,61.078,61.024,61.054,190000000.0
2009-06-09 22:30:00,61.058,61.058,60.962,60.975,197800000.0
2009-06-09 22:45:00,60.987,61.051,60.963,61.009,186800000.0
2009-06-09 23:00:00,61.0,61.087,60.959,61.018,188800000.0
2009-06-09 23:15:00,60.977,61.06,60.898,60.977,198800000.0
2009-06-09 23:30:00,60.989,61.004,60.889,60.912,200800000.0
2009-06-09 23:45:00,60.926,61.022,60.926,61.014,199400000.0
2009-06-10 00:00:00,61.011,61.101,60.997,61.062,188000000.0
2009-06-10 00:15:00,61.058,61.13,61.055,61.094,193000000.0
2009-06-10 00:30:00,61.098,61.1,61.04,61.074,186000000.0
2009-06-10 00:45:00,61.073,61.131,61.008,61.06,203200000.0
2009-06-10 01:00:00,61.06,61.079,60.9,61.0,179600000.0
2009-06-10 01:15:00,60.993,61.033,60.955,61.007,183400000.0
2009-06-10 01:30:00,61.048,61.048,60.907,60.948,172800000.0
2009-06-10 01:45:00,60.939,60.995,60.924,60.987,208400000.0
2009-06-10 02:00:00,60.972,61.036,60.945,61.033,213800000.0
2009-06-10 02:15:00,61.023,61.035,60.958,60.991,200800000.0
2009-06-10 02:30:00,60.971,61.072,60.932,61.072,214800000.0
2009-06-10 02:45:00,61.088,61.128,60.94,60.973,200000000.0
2009-06-10 03:00:00,60.996,61.237,60.996,61.228,199200000.0
2009-06-10 03:15:00,61.223,61.272,61.183,61.201,210400000.0
2009-06-10 03:30:00,61.197,61.235,61.131,61.137,238400000.0
2009-06-10 03:45:00,61.147,61.214,61.084,61.204,180800000.0
2009-06-10 04:00:00,61.211,61.24,61.115,61.234,185600000.0
2009-06-10 04:15:00,61.237,61.372,61.237,61.372,220600000.0
2009-06-10 04:30:00,61.374,61.399,61.333,61.347,184400000.0
2009-06-10 04:45:00,61.348,61.368,61.303,61.361,219200000.0
2009-06-10 05:00:00,61.349,61.434,61.337,61.395,166800000.0
2009-06-10 05:15:00,61.398,61.473,61.363,61.436,232000000.0
2009-06-10 05:30:00,61.426,61.448,61.401,61.436,194400000.0
2009-06-10 05:45:00,61.431,61.479,61.39,61.447,208400000.0
2009-06-10 06:00:00,61.451,61.49,61.351,61.361,216800000.0
2009-06-10 06:15:00,61.365,61.423,61.264,61.423,178000000.0
2009-06-10 06:30:00,61.414,61.53,61.396,61.53,232000000.0
2009-06-10 06:45:00,61.523,61.625,61.513,61.598,189600000.0
2009-06-10 07:00:00,61.596,61.615,61.473,61.615,214800000.0
2009-06-10 07:15:00,61.638,61.656,61.548,61.589,197200000.0
2009-06-10 07:30:00,61.61,61.701,61.517,61.657,238800000.0
2009-06-10 07:45:00,61.661,61.816,61.607,61.804,240400000.0
2009-06-10 08:00:00,61.796,61.885,61.763,61.788,225600000.0
2009-06-10 08:15:00,61.809,61.834,61.707,61.729,190400000.0
2009-06-10 08:30:00,61.714,61.866,61.685,61.784,282400000.0
2009-06-10 08:45:00,61.784,61.825,61.659,61.689,366800000.0
2009-06-10 09:00:00,61.687,61.817,61.666,61.792,342400000.0
2009-06-10 09:15:00,61.785,61.837,61.714,61.735,737400000.0
2009-06-10 09:30:00,61.744,61.818,61.723,61.818,531400000.0
2009-06-10 09:45:00,61.815,61.993,61.815,61.99,452800000.0
2009-06-10 10:00:00,61.986,62.026,61.909,61.99,613200000.0
2009-06-10 10:15:00,61.992,62.018,61.843,61.928,530600000.0
2009-06-10 10:30:00,61.922,62.138,61.846,62.138,395200000.0
2009-06-10 10:45:00,62.14,62.141,61.936,62.038,626400000.0
2009-06-10 11:00:00,62.054,62.194,62.049,62.083,572800000.0
2009-06-10 11:15:00,62.089,62.199,61.983,62.044,593800000.0
2009-06-10 11:30:00,62.027,62.124,62.015,62.053,442800000.0
2009-06-10 11:45:00,62.048,62.062,61.872,61.887,597200000.0
2009-06-10 12:00:00,61.896,62.027,61.894,61.966,377400000.0
2009-06-10 12:15:00,61.961,61.969,61.798,61.805,609400000.0
2009-06-10 12:30:00,61.787,62.014,61.764,61.9,453000000.0
2009-06-10 12:45:00,61.895,62.006,61.889,62.004,359400000.0
2009-06-10 13:00:00,61.993,62.078,61.962,62.067,261400000.0
2009-06-10 13:15:00,62.064,62.099,62.037,62.058,361000000.0
2009-06-10 13:30:00,62.066,62.088,62.005,62.01,325200000.0
2009-06-10 13:45:00,62.023,62.077,62.019,62.044,359000000.0
2009-06-10 14:00:00,62.049,62.088,61.983,61.985,281600000.0
2009-06-10 14:15:00,61.99,62.003,61.89,61.914,312000000.0
2009-06-10 14:30:00,61.898,61.934,61.823,61.875,200000000.0
2009-06-10 14:45:00,61.861,62.019,61.816,61.987,205600000.0
2009-06-10 15:00:00,61.977,62.128,61.958,62.107,189200000.0
2009-06-10 15:15:00,62.1,62.116,61.959,62.004,211200000.0
2009-06-10 15:30:00,62.005,62.023,61.838,61.91,200400000.0
2009-06-10 15:45:00,61.886,61.911,61.756,61.806,189200000.0
2009-06-10 16:00:00,61.818,61.895,61.518,61.518,201400000.0
2009-06-10 16:15:00,61.505,61.759,61.499,61.735,190800000.0
2009-06-10 16:30:00,61.735,61.795,61.635,61.681,200800000.0
2009-06-10 16:45:00,61.674,61.751,61.539,61.725,211200000.0
2009-06-10 17:00:00,61.715,61.729,61.533,61.607,199200000.0
2009-06-10 17:15:00,61.561,61.701,61.517,61.689,179200000.0
2009-06-10 17:30:00,61.706,61.845,61.685,61.791,178000000.0
2009-06-10 17:45:00,61.791,61.816,61.702,61.755,185600000.0
2009-06-10 18:00:00,61.736,61.847,61.663,61.842,202000000.0
2009-06-10 18:15:00,61.846,61.92,61.793,61.845,192000000.0
2009-06-10 18:30:00,61.818,61.818,61.673,61.756,192800000.0
2009-06-10 18:45:00,61.757,61.786,61.706,61.766,195600000.0
2009-06-10 19:00:00,61.764,61.764,61.562,61.576,206400000.0
2009-06-10 19:15:00,61.575,61.59,61.495,61.528,214400000.0
2009-06-10 19:30:00,61.534,61.536,61.385,61.388,203200000.0
2009-06-10 19:45:00,61.367,61.426,61.311,61.426,186000000.0
2009-06-10 20:00:00,61.435,61.435,61.288,61.367,176000000.0
2009-06-10 20:15:00,61.357,61.516,61.345,61.408,200400000.0
2009-06-10 20:30:00,61.435,61.495,61.396,61.445,172800000.0
2009-06-10 20:45:00,61.462,61.48,61.342,61.451,184000000.0
2009-06-10 21:00:00,61.458,61.478,61.404,61.408,203200000.0
2009-06-10 21:15:00,61.432,61.432,61.3,61.358,182800000.0
2009-06-10 21:30:00,61.355,61.519,61.347,61.461,190400000.0
2009-06-10 21:45:00,61.5,61.597,61.447,61.552,192400000.0
2009-06-10 22:00:00,61.549,61.617,61.516,61.559,206400000.0
2009-06-10 22:15:00,61.561,61.592,61.516,61.531,187200000.0
2009-06-10 22:30:00,61.51,61.519,61.471,61.499,198800000.0
2009-06-10 22:45:00,61.519,61.53,61.281,61.281,185600000.0
2009-06-10 23:00:00,61.395,61.831,61.237,61.788,187600000.0
2009-06-10 23:15:00,61.795,61.977,61.784,61.966,198200000.0
2009-06-10 23:30:00,61.982,61.982,61.83,61.833,200400000.0
2009-06-10 23:45:00,61.827,61.872,61.745,61.797,198800000.0
2009-06-11 00:00:00,61.807,62.034,61.794,62.016,187600000.0
2009-06-11 00:15:00,62.033,62.217,62.033,62.217,194000000.0
2009-06-11 00:30:00,62.224,62.24,62.125,62.128,186400000.0
2009-06-11 00:45:00,62.127,62.14,62.078,62.121,201400000.0
2009-06-11 01:00:00,62.131,62.182,62.066,62.182,168000000.0
2009-06-11 01:15:00,62.183,62.276,62.17,62.242,184000000.0
2009-06-11 01:30:00,62.222,62.225,62.094,62.202,185600000.0
2009-06-11 01:45:00,62.208,62.288,62.185,62.198,208000000.0
2009-06-11 02:00:00,62.19,62.282,62.184,62.282,214400000.0
2009-06-11 02:15:00,62.285,62.287,62.096,62.109,199200000.0
2009-06-11 02:30:00,62.11,62.294,62.083,62.284,214400000.0
2009-06-11 02:45:00,62.258,62.302,62.194,62.265,199200000.0
2009-06-11 03:00:00,62.252,62.306,62.198,62.292,198800000.0
2009-06-11 03:15:00,62.298,62.316,62.105,62.105,210000000.0
2009-06-11 03:30:00,62.166,62.348,62.121,62.216,232000000.0
2009-06-11 03:45:00,62.228,62.446,62.224,62.439,192400000.0
2009-06-11 04:00:00,62.457,62.464,62.352,62.361,195600000.0
2009-06-11 04:15:00,62.348,62.367,62.285,62.339,222600000.0
2009-06-11 04:30:00,62.351,62.351,62.279,62.315,184800000.0
2009-06-11 04:45:00,62.315,62.345,62.272,62.312,219600000.0
2009-06-11 05:00:00,62.302,62.354,62.265,62.284,166800000.0
2009-06-11 05:15:00,62.288,62.302,62.234,62.272,231400000.0
2009-06-11 05:30:00,62.269,62.283,62.201,62.21,194000000.0
2009-06-11 05:45:00,62.217,62.257,62.198,62.212,206800000.0
2009-06-11 06:00:00,62.207,62.269,62.207,62.237,212800000.0
2009-06-11 06:15:00,62.235,62.282,62.154,62.273,178000000.0
2009-06-11 06:30:00,62.273,62.308,62.242,62.308,231400000.0
2009-06-11 06:45:00,62.299,62.308,62.175,62.307,188200000.0
2009-06-11 07:00:00,62.312,62.316,62.233,62.286,214400000.0
2009-06-11 07:15:00,62.282,62.34,62.249,62.333,196800000.0
2009-06-11 07:30:00,62.333,62.377,62.242,62.352,248000000.0
2009-06-11 07:45:00,62.36,62.368,62.249,62.322,240000000.0
2009-06-11 08:00:00,62.323,62.429,62.308,62.429,226000000.0
2009-06-11 08:15:00,62.428,62.525,62.398,62.517,190800000.0
2009-06-11 08:30:00,62.539,62.553,62.404,62.45,272800000.0
2009-06-11 08:45:00,62.483,62.542,62.442,62.505,366400000.0
2009-06-11 09:00:00,62.489,62.489,62.341,62.361,341800000.0
2009-06-11 09:15:00,62.369,62.394,62.204,62.249,746400000.0
2009-06-11 09:30:00,62.251,62.435,62.222,62.392,531600000.0
2009-06-11 09:45:00,62.377,62.468,62.262,62.45,452800000.0
2009-06-11 10:00:00,62.455,62.468,62.413,62.438,613000000.0
2009-06-11 10:15:00,62.431,62.574,62.402,62.573,532400000.0
2009-06-11 10:30:00,62.562,62.665,62.49,62.629,403200000.0
2009-06-11 10:45:00,62.641,62.714,62.641,62.685,626400000.0
2009-06-11 11:00:00,62.658,62.697,62.615,62.674,575200000.0
2009-06-11 11:15:00,62.67,62.714,62.597,62.696,594000000.0
2009-06-11 11:30:00,62.686,62.955,62.664,62.944,441600000.0
2009-06-11 11:45:00,62.937,62.955,62.826,62.9,597200000.0
2009-06-11 12:00:00,62.878,62.924,62.814,62.849,378000000.0
2009-06-11 12:15:00,62.859,62.985,62.818,62.862,609000000.0
2009-06-11 12:30:00,62.872,62.967,62.871,62.896,453000000.0
2009-06-11 12:45:00,62.897,62.945,62.857,62.915,360000000.0
2009-06-11 13:00:00,62.926,62.976,62.871,62.976,260200000.0
2009-06-11 13:15:00,62.949,62.996,62.887,62.893,363200000.0
2009-06-11 13:30:00,62.886,62.94,62.828,62.936,324000000.0
2009-06-11 13:45:00,62.95,62.984,62.876,62.876,358600000.0
2009-06-11 14:00:00,62.88,62.907,62.832,62.881,278400000.0
2009-06-11 14:15:00,62.858,62.879,62.789,62.824,311800000.0
2009-06-11 14:30:00,62.858,62.972,62.749,62.813,200400000.0
2009-06-11 14:45:00,62.791,62.857,62.752,62.807,206400000.0
2009-06-11 15:00:00,62.801,62.996,62.769,62.932,196800000.0
2009-06-11 15:15:00,62.922,62.968,62.771,62.955,211600000.0
2009-06-11 15:30:00,63.001,63.026,62.879,62.94,200400000.0
2009-06-11 15:45:00,62.983,63.247,62.983,63.183,192000000.0
2009-06-11 16:00:00,63.177,63.288,63.091,63.288,202400000.0
2009-06-11 16:15:00,63.32,63.345,63.08,63.092,190800000.0
2009-06-11 16:30:00,63.108,63.215,63.083,63.147,198400000.0
2009-06-11 16:45:00,63.173,63.173,63.028,63.042,211600000.0
2009-06-11 17:00:00,63.049,63.067,62.937,63.067,198800000.0
2009-06-11 17:15:00,63.064,63.143,63.021,63.09,179600000.0
2009-06-11 17:30:00,63.093,63.103,63.039,63.06,178000000.0
2009-06-11 17:45:00,63.051,63.174,63.048,63.101,186000000.0
2009-06-11 18:00:00,63.089,63.106,62.963,62.992,201000000.0
2009-06-11 18:15:00,62.978,63.052,62.937,63.015,192000000.0
2009-06-11 18:30:00,63.015,63.043,62.983,63.019,192400000.0
2009-06-11 18:45:00,63.044,63.15,63.005,63.078,195200000.0
2009-06-11 19:00:00,63.068,63.068,62.847,62.847,205800000.0
2009-06-11 19:15:00,62.845,62.956,62.842,62.919,214400000.0
2009-06-11 19:30:00,62.93,62.958,62.776,62.854,204800000.0
2009-06-11 19:45:00,62.863,62.885,62.818,62.883,185600000.0
2009-06-11 20:00:00,62.857,62.904,62.809,62.895,182800000.0
2009-06-11 20:15:00,62.909,63.023,62.874,62.961,200000000.0
2009-06-11 20:30:00,62.965,62.993,62.893,62.899,173200000.0
2009-06-11 20:45:00,62.897,62.998,62.853,62.96,184000000.0
2009-06-11 21:00:00,62.956,62.973,62.893,62.917,203200000.0
2009-06-11 21:15:00,62.926,62.948,62.912,62.932,181800000.0
2009-06-11 21:30:00,62.913,62.914,62.846,62.85,192400000.0
2009-06-11 21:45:00,62.87,62.87,62.719,62.737,196600000.0
2009-06-11 22:00:00,62.728,62.766,62.701,62.75,206400000.0
2009-06-11 22:15:00,62.755,62.794,62.718,62.754,189200000.0
2009-06-11 22:30:00,62.763,62.8,62.738,62.789,198400000.0
2009-06-11 22:45:00,62.79,62.813,62.699,62.725,185600000.0
2009-06-11 23:00:00,62.735,62.766,62.667,62.722,193600000.0
2009-06-11 23:15:00,62.724,62.752,62.645,62.732,197800000.0
2009-06-11 23:30:00,62.703,62.786,62.703,62.772,200000000.0
2009-06-11 23:45:00,62.74,62.812,62.74,62.8,198400000.0
2009-06-12 00:00:00,62.808,62.882,62.78,62.858,187200000.0
2009-06-12 00:15:00,62.868,62.976,62.825,62.945,193600000.0
2009-06-12 00:30:00,62.951,62.968,62.885,62.913,185600000.0
2009-06-12 00:45:00,62.911,62.992,62.882,62.992,203200000.0
2009-06-12 01:00:00,62.994,63.004,62.823,62.953,179600000.0
2009-06-12 01:15:00,62.992,62.992,62.893,62.893,184000000.0
2009-06-12 01:30:00,62.892,62.926,62.797,62.88,180000000.0
2009-06-12 01:45:00,62.895,62.92,62.861,62.917,208400000.0
2009-06-12 02:00:00,62.911,62.974,62.899,62.957,214400000.0
2009-06-12 02:15:00,62.949,62.956,62.824,62.832,198400000.0
2009-06-12 02:30:00,62.869,62.924,62.792,62.851,215200000.0
2009-06-12 02:45:00,62.857,62.898,62.825,62.849,197200000.0
2009-06-12 03:00:00,62.844,62.955,62.842,62.951,198400000.0
2009-06-12 03:15:00,62.979,62.998,62.924,62.963,209000000.0
2009-06-12 03:30:00,62.975,63.015,62.913,62.946,232200000.0
2009-06-12 03:45:00,62.943,62.962,62.8,62.884,188800000.0
2009-06-12 04:00:00,62.89,63.024,62.887,62.996,187800000.0
2009-06-12 04:15:00,62.984,63.052,62.975,62.996,221800000.0
2009-06-12 04:30:00,62.995,63.017,62.955,62.992,184800000.0
2009-06-12 04:45:00,62.992,62.995,62.936,62.974,219200000.0
2009-06-12 05:00:00,62.956,62.984,62.94,62.959,166800000.0
2009-06-12 05:15:00,62.954,62.959,62.828,62.855,236800000.0
2009-06-12 05:30:00,62.855,62.88,62.781,62.781,194000000.0
2009-06-12 05:45:00,62.793,62.869,62.784,62.855,208800000.0
2009-06-12 06:00:00,62.868,62.88,62.788,62.85,222200000.0
2009-06-12 06:15:00,62.851,62.925,62.72,62.922,178400000.0
2009-06-12 06:30:00,62.917,62.953,62.861,62.913,232400000.0
2009-06-12 06:45:00,62.912,62.914,62.782,62.867,188200000.0
2009-06-12 07:00:00,62.882,62.903,62.855,62.861,214400000.0
2009-06-12 07:15:00,62.859,62.968,62.859,62.952,196800000.0
2009-06-12 07:30:00,62.93,62.946,62.84,62.935,238200000.0
2009-06-12 07:45:00,62.931,62.952,62.87,62.95,240000000.0
2009-06-12 08:00:00,62.94,63.025,62.93,63.025,228200000.0
2009-06-12 08:15:00,63.038,63.1,62.98,63.043,190400000.0
2009-06-12 08:30:00,63.04,63.071,62.954,63.022,278400000.0
2009-06-12 08:45:00,63.021,63.04,62.855,62.89,366800000.0
2009-06-12 09:00:00,62.899,62.907,62.694,62.751,342400000.0
2009-06-12 09:15:00,62.748,62.797,62.67,62.761,738200000.0
2009-06-12 09:30:00,62.745,62.757,62.671,62.732,532400000.0
2009-06-12 09:45:00,62.727,62.808,62.682,62.78,452800000.0
2009-06-12 10:00:00,62.801,62.836,62.744,62.76,613200000.0
2009-06-12 10:15:00,62.77,62.833,62.77,62.791,539600000.0
2009-06-12 10:30:00,62.789,62.856,62.783,62.797,395200000.0
2009-06-12 10:45:00,62.795,62.862,62.78,62.824,628400000.0
2009-06-12 11:00:00,62.822,62.859,62.722,62.727,572800000.0
2009-06-12 11:15:00,62.72,62.852,62.705,62.824,594400000.0
2009-06-12 11:30:00,62.814,62.842,62.747,62.784,442000000.0
2009-06-12 11:45:00,62.801,62.833,62.714,62.791,596800000.0
2009-06-12 12:00:00,62.8,62.81,62.706,62.778,384800000.0
2009-06-12 12:15:00,62.77,62.809,62.622,62.625,609000000.0
2009-06-12 12:30:00,62.609,62.8,62.587,62.797,452800000.0
2009-06-12 12:45:00,62.807,62.905,62.778,62.884,360000000.0
2009-06-12 13:00:00,62.883,62.902,62.816,62.852,260800000.0
2009-06-12 13:15:00,62.844,62.853,62.728,62.745,360200000.0
2009-06-12 13:30:00,62.749,62.879,62.701,62.832,326200000.0
2009-06-12 13:45:00,62.804,62.855,62.754,62.854,356800000.0
2009-06-12 14:00:00,62.858,62.878,62.791,62.791,278400000.0
2009-06-12 14:15:00,62.793,62.863,62.653,62.731,311800000.0
2009-06-12 14:30:00,62.736,62.736,62.513,62.528,200400000.0
2009-06-12 14:45:00,62.516,62.536,62.418,62.501,206400000.0
2009-06-12 15:00:00,62.486,62.613,62.486,62.606,188800000.0
2009-06-12 15:15:00,62.6,62.65,62.541,62.545,211200000.0
2009-06-12 15:30:00,62.553,62.598,62.472,62.565,200000000.0
2009-06-12 15:45:00,62.548,62.619,62.477,62.479,189200000.0
2009-06-12 16:00:00,62.451,62.632,62.371,62.622,202000000.0
2009-06-12 16:15:00,62.615,62.712,62.586,62.602,190400000.0
2009-06-12 16:30:00,62.608,62.84,62.593,62.826,200000000.0
2009-06-12 16:45:00,62.842,62.926,62.669,62.856,211200000.0
2009-06-12 17:00:00,62.85,62.935,62.809,62.927,198800000.0
2009-06-12 17:15:00,62.933,63.092,62.888,63.07,179200000.0
2009-06-12 17:30:00,63.091,63.166,63.013,63.041,177800000.0
2009-06-12 17:45:00,63.06,63.07,62.999,63.016,185000000.0
2009-06-12 18:00:00,63.03,63.057,62.922,63.057,202000000.0
2009-06-12 18:15:00,63.043,63.073,62.981,63.061,192000000.0
2009-06-12 18:30:00,63.059,63.061,62.98,63.044,192000000.0
2009-06-12 18:45:00,63.041,63.086,63.012,63.073,196000000.0
2009-06-12 19:00:00,63.066,63.099,63.027,63.033,206400000.0
2009-06-12 19:15:00,63.029,63.08,63.029,63.064,214400000.0
2009-06-12 19:30:00,63.062,63.078,63.035,63.063,195200000.0
2009-06-12 19:45:00,63.068,63.093,62.977,63.004,185600000.0
2009-06-12 20:00:00,63.006,63.007,62.907,62.958,176000000.0
2009-06-12 20:15:00,62.966,63.039,62.929,62.955,200000000.0
2009-06-12 20:30:00,62.973,63.082,62.935,63.077,182400000.0
2009-06-12 20:45:00,63.081,63.156,62.901,63.004,184000000.0
2009-06-12 21:00:00,63.019,63.038,63.004,63.018,203000000.0
2009-06-12 21:15:00,63.032,63.115,63.018,63.105,183000000.0
2009-06-12 21:30:00,63.104,63.154,63.091,63.12,185600000.0
2009-06-12 21:45:00,63.155,63.201,63.072,63.199,189600000.0
2009-06-12 22:00:00,63.171,63.205,63.124,63.179,206800000.0
2009-06-12 22:15:00,63.199,63.251,63.166,63.177,187200000.0
2009-06-12 22:30:00,63.178,63.214,63.156,63.18,198400000.0
2009-06-12 22:45:00,63.169,63.26,63.167,63.26,185600000.0
2009-06-14 23:00:00,62.831,63.209,62.655,62.75,193000000.0
2009-06-14 23:15:00,62.731,62.769,62.622,62.738,185600000.0
2009-06-14 23:30:00,62.748,62.847,62.733,62.815,187200000.0
2009-06-14 23:45:00,62.813,62.866,62.737,62.745,199600000.0
2009-06-15 00:00:00,62.752,62.805,62.675,62.773,187600000.0
2009-06-15 00:15:00,62.769,62.873,62.763,62.851,193600000.0
2009-06-15 00:30:00,62.864,62.924,62.834,62.897,186400000.0
2009-06-15 00:45:00,62.892,62.94,62.849,62.931,200400000.0
2009-06-15 01:00:00,62.899,62.964,62.844,62.88,179200000.0
2009-06-15 01:15:00,62.879,62.915,62.775,62.837,184000000.0
2009-06-15 01:30:00,62.865,62.893,62.769,62.847,179600000.0
2009-06-15 01:45:00,62.849,62.849,62.775,62.844,190400000.0
2009-06-15 02:00:00,62.858,62.898,62.738,62.738,208400000.0
2009-06-15 02:15:00,62.694,62.709,62.579,62.619,179600000.0
2009-06-15 02:30:00,62.618,62.634,62.532,62.627,184200000.0
2009-06-15 02:45:00,62.645,62.666,62.541,62.607,179600000.0
2009-06-15 03:00:00,62.605,62.77,62.597,62.726,200000000.0
2009-06-15 03:15:00,62.727,62.727,62.63,62.694,186800000.0
2009-06-15 03:30:00,62.692,62.717,62.626,62.672,193400000.0
2009-06-15 03:45:00,62.66,62.718,62.66,62.718,187200000.0
2009-06-15 04:00:00,62.7,62.748,62.613,62.654,199200000.0
2009-06-15 04:15:00,62.68,62.755,62.654,62.741,200000000.0
2009-06-15 04:30:00,62.746,62.759,62.633,62.714,198400000.0
2009-06-15 04:45:00,62.716,62.761,62.682,62.755,187200000.0
2009-06-15 05:00:00,62.763,62.763,62.722,62.74,185000000.0
2009-06-15 05:15:00,62.739,62.785,62.704,62.726,199200000.0
2009-06-15 05:30:00,62.724,62.724,62.593,62.638,188000000.0
2009-06-15 05:45:00,62.633,62.675,62.585,62.648,205800000.0
2009-06-15 06:00:00,62.673,62.69,62.537,62.688,186000000.0
2009-06-15 06:15:00,62.687,62.751,62.644,62.751,185600000.0
2009-06-15 06:30:00,62.753,62.759,62.675,62.682,182400000.0
2009-06-15 06:45:00,62.668,62.692,62.618,62.675,203200000.0
2009-06-15 07:00:00,62.687,62.716,62.605,62.693,184800000.0
2009-06-15 07:15:00,62.687,62.706,62.64,62.666,172200000.0
2009-06-15 07:30:00,62.666,62.703,62.625,62.664,200400000.0
2009-06-15 07:45:00,62.652,62.707,62.62,62.644,176800000.0
2009-06-15 08:00:00,62.653,62.653,62.495,62.62,185600000.0
2009-06-15 08:15:00,62.615,62.639,62.478,62.549,195600000.0
2009-06-15 08:30:00,62.546,62.572,62.469,62.48,214400000.0
2009-06-15 08:45:00,62.46,62.569,62.435,62.563,207200000.0
2009-06-15 09:00:00,62.558,62.559,62.358,62.402,194600000.0
2009-06-15 09:15:00,62.409,62.416,62.303,62.34,192000000.0
2009-06-15 09:30:00,62.332,62.332,62.164,62.222,192400000.0
2009-06-15 09:45:00,62.229,62.309,62.105,62.239,201600000.0
2009-06-15 10:00:00,62.208,62.413,62.188,62.39,185000000.0
2009-06-15 10:15:00,62.397,62.507,62.394,62.45,177000000.0
2009-06-15 10:30:00,62.41,62.423,62.279,62.341,179200000.0
2009-06-15 10:45:00,62.346,62.357,62.171,62.251,199200000.0
2009-06-15 11:00:00,62.255,62.303,62.188,62.22,211600000.0
2009-06-15 11:15:00,62.217,62.24,62.141,62.219,194000000.0
2009-06-15 11:30:00,62.224,62.299,62.06,62.083,190400000.0
2009-06-15 11:45:00,62.098,62.238,62.096,62.193,201400000.0
2009-06-15 12:00:00,62.194,62.194,62.066,62.127,189200000.0
2009-06-15 12:15:00,62.124,62.183,62.092,62.15,200000000.0
2009-06-15 12:30:00,62.164,62.27,62.108,62.261,211600000.0
2009-06-15 12:45:00,62.27,62.283,62.119,62.119,189200000.0
2009-06-15 13:00:00,62.116,62.132,61.919,61.983,206400000.0
2009-06-15 13:15:00,61.984,62.028,61.883,61.963,200000000.0
2009-06-15 13:30:00,61.968,62.073,61.958,62.035,312000000.0
2009-06-15 13:45:00,62.035,62.122,62.022,62.067,277800000.0
2009-06-15 14:00:00,62.073,62.081,61.963,61.982,356000000.0
2009-06-15 14:15:00,61.96,62.238,61.96,62.232,324400000.0
2009-06-15 14:30:00,62.124,62.18,62.059,62.169,361600000.0
2009-06-15 14:45:00,62.188,62.303,62.183,62.239,261200000.0
2009-06-15 15:00:00,62.203,62.215,62.05,62.103,360200000.0
2009-06-15 15:15:00,62.101,62.168,62.041,62.067,452200000.0
2009-06-15 15:30:00,62.103,62.227,61.961,62.023,610400000.0
2009-06-15 15:45:00,61.986,61.986,61.742,61.877,377000000.0
2009-06-15 16:00:00,61.866,61.978,61.792,61.947,597200000.0
2009-06-15 16:15:00,61.929,62.006,61.826,61.938,441600000.0
2009-06-15 16:30:00,61.923,61.923,61.713,61.725,593600000.0
2009-06-15 16:45:00,61.721,61.951,61.721,61.888,573200000.0
2009-06-15 17:00:00,61.865,61.879,61.647,61.716,627400000.0
2009-06-15 17:15:00,61.711,61.788,61.582,61.638,396000000.0
2009-06-15 17:30:00,61.634,61.675,61.536,61.648,531400000.0
2009-06-15 17:45:00,61.641,61.713,61.538,61.623,614000000.0
2009-06-15 18:00:00,61.635,61.709,61.557,61.647,453600000.0
2009-06-15 18:15:00,61.664,61.7,61.551,61.555,531200000.0
2009-06-15 18:30:00,61.572,61.689,61.569,61.633,738200000.0
2009-06-15 18:45:00,61.616,61.689,61.586,61.663,342800000.0
2009-06-15 19:00:00,61.667,61.723,61.638,61.697,367600000.0
2009-06-15 19:15:00,61.679,61.698,61.56,61.585,272400000.0
2009-06-15 19:30:00,61.569,61.569,61.462,61.485,190800000.0
2009-06-15 19:45:00,61.507,61.568,61.465,61.465,225600000.0
2009-06-15 20:00:00,61.454,61.561,61.447,61.534,241200000.0
2009-06-15 20:15:00,61.521,61.566,61.414,61.566,238400000.0
2009-06-15 20:30:00,61.598,61.606,61.484,61.486,196800000.0
2009-06-15 20:45:00,61.486,61.486,61.428,61.449,214800000.0
2009-06-15 21:00:00,61.447,61.59,61.367,61.585,188800000.0
2009-06-15 21:15:00,61.588,61.639,61.547,61.639,231400000.0
2009-06-15 21:30:00,61.622,61.692,61.57,61.609,178000000.0
2009-06-15 21:45:00,61.618,61.712,61.606,61.7,212800000.0
2009-06-15 22:00:00,61.711,61.79,61.684,61.724,208400000.0
2009-06-15 22:15:00,61.714,61.771,61.705,61.764,194000000.0
2009-06-15 22:30:00,61.758,61.768,61.689,61.735,231800000.0
2009-06-15 22:45:00,61.739,61.739,61.674,61.674,165800000.0
2009-06-15 23:00:00,61.676,61.725,61.666,61.687,219000000.0
2009-06-15 23:15:00,61.718,61.723,61.595,61.625,184000000.0
2009-06-15 23:30:00,61.621,61.64,61.565,61.624,214400000.0
2009-06-15 23:45:00,61.62,61.679,61.562,61.634,185600000.0
2009-06-16 00:00:00,61.6,61.646,61.511,61.593,184400000.0
2009-06-16 00:15:00,61.567,61.567,61.447,61.448,232400000.0
2009-06-16 00:30:00,61.448,61.562,61.448,61.52,209600000.0
2009-06-16 00:45:00,61.53,61.568,61.498,61.554,198400000.0
2009-06-16 01:00:00,61.553,61.603,61.487,61.581,198400000.0
2009-06-16 01:15:00,61.573,61.639,61.556,61.594,214800000.0
2009-06-16 01:30:00,61.59,61.593,61.479,61.492,198400000.0
2009-06-16 01:45:00,61.499,61.499,61.325,61.396,214800000.0
2009-06-16 02:00:00,61.397,61.453,61.387,61.451,208400000.0
2009-06-16 02:15:00,61.446,61.452,61.254,61.256,179200000.0
2009-06-16 02:30:00,61.267,61.284,60.986,60.988,184400000.0
2009-06-16 02:45:00,61.003,61.043,60.859,60.882,179200000.0
2009-06-16 03:00:00,60.859,60.879,60.517,60.563,198800000.0
2009-06-16 03:15:00,60.588,60.607,60.438,60.539,181600000.0
2009-06-16 03:30:00,60.57,60.632,60.514,60.554,190800000.0
2009-06-16 03:45:00,60.567,61.036,60.567,60.989,187600000.0
2009-06-16 04:00:00,60.995,61.036,60.868,61.009,194000000.0
2009-06-16 04:15:00,61.021,61.068,60.83,60.832,200200000.0
2009-06-16 04:30:00,60.824,60.956,60.821,60.851,198400000.0
2009-06-16 04:45:00,60.845,60.91,60.811,60.811,192000000.0
2009-06-16 05:00:00,60.801,60.808,60.685,60.728,185600000.0
2009-06-16 05:15:00,60.716,60.721,60.6,60.673,192000000.0
2009-06-16 05:30:00,60.673,60.676,60.57,60.594,188800000.0
2009-06-16 05:45:00,60.579,60.624,60.483,60.579,207200000.0
2009-06-16 06:00:00,60.59,60.691,60.59,60.625,198400000.0
2009-06-16 06:15:00,60.619,60.626,60.548,60.598,185600000.0
2009-06-16 06:30:00,60.565,60.585,60.526,60.568,182800000.0
2009-06-16 06:45:00,60.569,60.72,60.569,60.679,204000000.0
2009-06-16 07:00:00,60.68,60.68,60.574,60.619,190800000.0
2009-06-16 07:15:00,60.624,60.81,60.598,60.646,182400000.0
2009-06-16 07:30:00,60.654,60.68,60.276,60.405,199400000.0
2009-06-16 07:45:00,60.453,60.557,60.296,60.553,182200000.0
2009-06-16 08:00:00,60.506,60.541,60.421,60.489,192800000.0
2009-06-16 08:15:00,60.496,60.543,60.474,60.517,203200000.0
2009-06-16 08:30:00,60.558,60.758,60.558,60.7,213800000.0
2009-06-16 08:45:00,60.698,60.994,60.698,60.919,207200000.0
2009-06-16 09:00:00,60.899,61.061,60.881,61.03,196400000.0
2009-06-16 09:15:00,61.036,61.122,60.949,60.956,192400000.0
2009-06-16 09:30:00,60.962,61.186,60.956,61.178,195600000.0
2009-06-16 09:45:00,61.184,61.245,61.093,61.173,201400000.0
2009-06-16 10:00:00,61.162,61.162,60.967,60.981,185600000.0
2009-06-16 10:15:00,60.982,61.015,60.931,61.006,177600000.0
2009-06-16 10:30:00,61.014,61.23,61.014,61.202,179200000.0
2009-06-16 10:45:00,61.194,61.238,61.103,61.185,198400000.0
2009-06-16 11:00:00,61.249,61.684,61.249,61.531,211200000.0
2009-06-16 11:15:00,61.514,61.545,61.403,61.417,194400000.0
2009-06-16 11:30:00,61.402,61.509,61.336,61.385,190800000.0
2009-06-16 11:45:00,61.398,61.532,61.358,61.368,193000000.0
2009-06-16 12:00:00,61.357,61.475,61.326,61.338,188800000.0
2009-06-16 12:15:00,61.366,61.425,61.295,61.425,200400000.0
2009-06-16 12:30:00,61.433,61.513,61.387,61.428,211200000.0
2009-06-16 12:45:00,61.437,61.447,61.349,61.355,198000000.0
2009-06-16 13:00:00,61.365,61.674,61.365,61.642,206400000.0
2009-06-16 13:15:00,61.658,61.697,61.571,61.669,200400000.0
2009-06-16 13:30:00,61.677,61.752,61.666,61.718,313200000.0
2009-06-16 13:45:00,61.719,61.8,61.713,61.797,278800000.0
2009-06-16 14:00:00,61.799,61.872,61.717,61.739,361200000.0
2009-06-16 14:15:00,61.74,61.895,61.74,61.845,323200000.0
2009-06-16 14:30:00,61.876,62.074,61.876,61.949,361600000.0
2009-06-16 14:45:00,61.949,61.972,61.833,61.898,270800000.0
2009-06-16 15:00:00,61.899,61.993,61.857,61.981,360800000.0
2009-06-16 15:15:00,61.957,61.968,61.592,61.592,455200000.0
2009-06-16 15:30:00,61.588,61.706,61.434,61.498,610400000.0
2009-06-16 15:45:00,61.525,61.566,61.392,61.45,377000000.0
2009-06-16 16:00:00,61.427,61.555,61.333,61.341,598000000.0
2009-06-16 16:15:00,61.349,61.409,61.252,61.327,441600000.0
2009-06-16 16:30:00,61.333,61.376,61.186,61.345,594400000.0
2009-06-16 16:45:00,61.339,61.473,61.302,61.465,574400000.0
2009-06-16 17:00:00,61.456,61.613,61.456,61.613,628000000.0
2009-06-16 17:15:00,61.586,61.586,61.269,61.286,391600000.0
2009-06-16 17:30:00,61.304,61.341,61.244,61.272,532400000.0
2009-06-16 17:45:00,61.249,61.251,61.022,61.043,614400000.0
2009-06-16 18:00:00,61.038,61.248,61.033,61.246,453600000.0
2009-06-16 18:15:00,61.24,61.24,61.074,61.13,532200000.0
2009-06-16 18:30:00,61.115,61.119,60.913,60.918,738400000.0
2009-06-16 18:45:00,60.904,60.989,60.879,60.965,343200000.0
2009-06-16 19:00:00,60.981,61.069,60.965,61.056,370800000.0
2009-06-16 19:15:00,61.047,61.047,60.877,60.947,267200000.0
2009-06-16 19:30:00,60.947,60.999,60.899,60.994,187200000.0
2009-06-16 19:45:00,60.971,61.048,60.886,60.908,226000000.0
2009-06-16 20:00:00,60.901,60.903,60.784,60.886,251600000.0
2009-06-16 20:15:00,60.878,60.882,60.711,60.813,238400000.0
2009-06-16 20:30:00,60.785,60.926,60.766,60.912,196200000.0
2009-06-16 20:45:00,60.901,61.05,60.897,60.991,206400000.0
2009-06-16 21:00:00,60.976,61.031,60.901,60.951,189600000.0
2009-06-16 21:15:00,60.958,61.053,60.953,60.968,226000000.0
2009-06-16 21:30:00,60.971,61.101,60.955,61.064,174400000.0
2009-06-16 21:45:00,61.051,61.086,60.846,60.846,208800000.0
2009-06-16 22:00:00,60.84,60.89,60.694,60.744,208200000.0
2009-06-16 22:15:00,60.749,60.802,60.747,60.77,193000000.0
2009-06-16 22:30:00,60.78,60.788,60.666,60.713,227600000.0
2009-06-16 22:45:00,60.72,60.743,60.637,60.677,173200000.0
2009-06-16 23:00:00,60.682,60.684,60.631,60.669,218600000.0
2009-06-16 23:15:00,60.656,60.668,60.492,60.5,187200000.0
2009-06-16 23:30:00,60.516,60.58,60.496,60.564,215200000.0
2009-06-16 23:45:00,60.569,60.602,60.486,60.538,186000000.0
2009-06-17 00:00:00,60.543,60.589,60.482,60.536,187200000.0
2009-06-17 00:15:00,60.537,60.545,60.471,60.534,241200000.0
2009-06-17 00:30:00,60.534,60.627,60.533,60.623,209600000.0
2009-06-17 00:45:00,60.632,60.66,60.584,60.635,198800000.0
2009-06-17 01:00:00,60.636,60.716,60.531,60.531,200800000.0
2009-06-17 01:15:00,60.534,60.54,60.348,60.394,214400000.0
2009-06-17 01:30:00,60.405,60.412,60.244,60.27,199200000.0
2009-06-17 01:45:00,60.269,60.368,60.032,60.034,213600000.0
2009-06-17 02:00:00,60.036,60.712,60.019,60.706,207400000.0
2009-06-17 02:15:00,60.687,60.758,60.503,60.711,179600000.0
2009-06-17 02:30:00,60.712,60.895,60.704,60.803,185200000.0
2009-06-17 02:45:00,60.792,60.815,60.672,60.732,179600000.0
2009-06-17 03:00:00,60.717,60.783,60.619,60.642,195200000.0
2009-06-17 03:15:00,60.643,60.656,60.55,60.584,182000000.0
2009-06-17 03:30:00,60.579,60.652,60.495,60.499,190400000.0
2009-06-17 03:45:00,60.488,60.705,60.448,60.689,187200000.0
2009-06-17 04:00:00,60.674,60.773,60.574,60.574,194800000.0
2009-06-17 04:15:00,60.58,60.703,60.566,60.696,200000000.0
2009-06-17 04:30:00,60.692,60.717,60.61,60.697,198400000.0
2009-06-17 04:45:00,60.703,60.703,60.622,60.648,187200000.0
2009-06-17 05:00:00,60.656,60.67,60.563,60.563,186400000.0
2009-06-17 05:15:00,60.563,60.609,60.544,60.578,192800000.0
2009-06-17 05:30:00,60.596,60.734,60.56,60.734,193000000.0
2009-06-17 05:45:00,60.737,60.937,60.735,60.86,206400000.0
2009-06-17 06:00:00,60.867,61.001,60.807,60.982,198800000.0
2009-06-17 06:15:00,60.979,60.996,60.91,60.939,186400000.0
2009-06-17 06:30:00,60.942,60.975,60.912,60.934,182400000.0
2009-06-17 06:45:00,60.929,60.949,60.858,60.876,204000000.0
2009-06-17 07:00:00,60.875,60.926,60.742,60.916,184400000.0
2009-06-17 07:15:00,60.906,60.914,60.836,60.902,176800000.0
2009-06-17 07:30:00,60.934,61.019,60.934,61.012,200400000.0
2009-06-17 07:45:00,61.016,61.03,60.967,60.967,183400000.0
2009-06-17 08:00:00,60.953,61.093,60.939,61.092,185600000.0
2009-06-17 08:15:00,61.082,61.315,61.068,61.315,195600000.0
2009-06-17 08:30:00,61.325,61.331,61.24,61.266,214800000.0
2009-06-17 08:45:00,61.259,61.339,61.193,61.301,207200000.0
2009-06-17 09:00:00,61.289,61.342,61.019,61.027,195200000.0
2009-06-17 09:15:00,61.025,61.089,60.922,61.022,192400000.0
2009-06-17 09:30:00,61.011,61.062,60.916,61.012,192000000.0
2009-06-17 09:45:00,61.04,61.169,60.98,61.063,202400000.0
2009-06-17 10:00:00,61.036,61.038,60.712,60.817,185600000.0
2009-06-17 10:15:00,60.806,60.806,60.689,60.778,177600000.0
2009-06-17 10:30:00,60.806,60.906,60.555,60.596,179200000.0
2009-06-17 10:45:00,60.611,60.687,60.53,60.635,198800000.0
2009-06-17 11:00:00,60.634,60.644,60.469,60.485,211200000.0
2009-06-17 11:15:00,60.488,60.514,60.41,60.429,194000000.0
2009-06-17 11:30:00,60.443,60.523,60.328,60.391,190400000.0
2009-06-17 11:45:00,60.393,60.58,60.338,60.566,193600000.0
2009-06-17 12:00:00,60.568,60.568,60.389,60.466,188800000.0
2009-06-17 12:15:00,60.5,60.674,60.495,60.611,200800000.0
2009-06-17 12:30:00,60.598,60.599,60.417,60.564,212400000.0
2009-06-17 12:45:00,60.559,60.565,60.396,60.396,192400000.0
2009-06-17 13:00:00,60.391,60.598,60.366,60.575,206800000.0
2009-06-17 13:15:00,60.596,60.726,60.558,60.676,199800000.0
2009-06-17 13:30:00,60.662,60.708,60.541,60.541,312000000.0
2009-06-17 13:45:00,60.549,60.623,60.169,60.243,279600000.0
2009-06-17 14:00:00,60.248,60.377,60.244,60.341,355800000.0
2009-06-17 14:15:00,60.348,60.465,60.322,60.453,323600000.0
2009-06-17 14:30:00,60.426,60.498,60.25,60.388,362000000.0
2009-06-17 14:45:00,60.414,60.53,60.41,60.462,260800000.0
2009-06-17 15:00:00,60.461,60.474,60.171,60.207,360000000.0
2009-06-17 15:15:00,60.185,60.374,59.972,60.243,446800000.0
2009-06-17 15:30:00,60.258,60.411,60.209,60.209,610400000.0
2009-06-17 15:45:00,60.212,60.295,60.093,60.098,379200000.0
2009-06-17 16:00:00,60.087,60.344,60.037,60.293,598000000.0
2009-06-17 16:15:00,60.294,60.305,60.102,60.152,442400000.0
2009-06-17 16:30:00,60.162,60.162,59.931,59.943,594200000.0
2009-06-17 16:45:00,59.954,60.132,59.82,60.132,574000000.0
2009-06-17 17:00:00,60.194,60.261,60.045,60.045,628800000.0
2009-06-17 17:15:00,60.027,60.217,59.986,60.121,391200000.0
2009-06-17 17:30:00,60.091,60.133,60.041,60.068,532800000.0
2009-06-17 17:45:00,60.052,60.065,59.968,60.041,612600000.0
2009-06-17 18:00:00,60.057,60.336,60.057,60.265,454800000.0
2009-06-17 18:15:00,60.262,60.456,60.256,60.402,532000000.0
2009-06-17 18:30:00,60.39,60.393,60.256,60.318,738800000.0
2009-06-17 18:45:00,60.323,60.342,60.188,60.248,342400000.0
2009-06-17 19:00:00,60.246,60.288,60.197,60.278,365800000.0
2009-06-17 19:15:00,60.26,60.325,60.22,60.325,272400000.0
2009-06-17 19:30:00,60.34,60.6,60.337,60.594,188800000.0
2009-06-17 19:45:00,60.609,60.77,60.609,60.706,225600000.0
2009-06-17 20:00:00,60.711,60.737,60.603,60.669,244000000.0
2009-06-17 20:15:00,60.696,60.873,60.664,60.86,239200000.0
2009-06-17 20:30:00,60.882,60.882,60.651,60.653,197200000.0
2009-06-17 20:45:00,60.649,60.763,60.629,60.719,206800000.0
2009-06-17 21:00:00,60.737,60.764,60.643,60.714,188800000.0
2009-06-17 21:15:00,60.736,60.784,60.641,60.641,228800000.0
2009-06-17 21:30:00,60.622,60.622,60.429,60.581,174800000.0
2009-06-17 21:45:00,60.596,60.599,60.536,60.583,214800000.0
2009-06-17 22:00:00,60.579,60.587,60.55,60.554,208000000.0
2009-06-17 22:15:00,60.577,60.584,60.528,60.553,197200000.0
2009-06-17 22:30:00,60.552,60.6,60.526,60.591,228000000.0
2009-06-17 22:45:00,60.592,60.694,60.586,60.596,172800000.0
2009-06-17 23:00:00,60.592,60.688,60.552,60.688,219600000.0
2009-06-17 23:15:00,60.692,60.718,60.65,60.677,184400000.0
2009-06-17 23:30:00,60.673,60.681,60.488,60.519,214600000.0
2009-06-17 23:45:00,60.513,60.515,60.354,60.436,186000000.0
2009-06-18 00:00:00,60.397,60.593,60.397,60.501,187200000.0
2009-06-18 00:15:00,60.489,60.516,60.449,60.466,242000000.0
2009-06-18 00:30:00,60.455,60.504,60.363,60.369,210400000.0
2009-06-18 00:45:00,60.356,60.445,60.356,60.424,205200000.0
2009-06-18 01:00:00,60.425,60.592,60.404,60.54,200800000.0
2009-06-18 01:15:00,60.542,60.615,60.537,60.615,215200000.0
2009-06-18 01:30:00,60.615,60.667,60.585,60.632,199200000.0
2009-06-18 01:45:00,60.641,60.931,60.626,60.904,214400000.0
2009-06-18 02:00:00,60.867,60.867,60.561,60.571,208000000.0
2009-06-18 02:15:00,60.584,60.695,60.558,60.606,179600000.0
2009-06-18 02:30:00,60.606,60.665,60.576,60.661,184000000.0
2009-06-18 02:45:00,60.667,60.667,60.471,60.508,180000000.0
2009-06-18 03:00:00,60.51,60.799,60.505,60.775,202400000.0
2009-06-18 03:15:00,60.787,60.79,60.594,60.594,187600000.0
2009-06-18 03:30:00,60.589,60.627,60.397,60.533,189800000.0
2009-06-18 03:45:00,60.538,60.538,60.454,60.524,186600000.0
2009-06-18 04:00:00,60.525,60.57,60.474,60.506,194000000.0
2009-06-18 04:15:00,60.519,60.568,60.498,60.542,200000000.0
2009-06-18 04:30:00,60.521,60.601,60.463,60.601,198400000.0
2009-06-18 04:45:00,60.595,60.641,60.595,60.609,187000000.0
2009-06-18 05:00:00,60.62,60.731,60.592,60.699,186800000.0
2009-06-18 05:15:00,60.71,60.714,60.62,60.628,192000000.0
2009-06-18 05:30:00,60.623,60.653,60.565,60.592,191200000.0
2009-06-18 05:45:00,60.573,60.604,60.507,60.597,207600000.0
2009-06-18 06:00:00,60.613,60.652,60.53,60.608,198400000.0
2009-06-18 06:15:00,60.596,60.611,60.505,60.52,186400000.0
2009-06-18 06:30:00,60.54,60.598,60.502,60.54,182400000.0
2009-06-18 06:45:00,60.532,60.553,60.292,60.297,203200000.0
2009-06-18 07:00:00,60.291,60.379,60.21,60.309,187200000.0
2009-06-18 07:15:00,60.317,60.409,60.275,60.294,172800000.0
2009-06-18 07:30:00,60.291,60.59,60.288,60.518,200000000.0
2009-06-18 07:45:00,60.554,60.586,60.482,60.584,176400000.0
2009-06-18 08:00:00,60.575,60.713,60.544,60.608,185000000.0
2009-06-18 08:15:00,60.618,60.786,60.596,60.763,202000000.0
2009-06-18 08:30:00,60.769,60.788,60.674,60.733,214400000.0
2009-06-18 08:45:00,60.733,60.875,60.733,60.873,206800000.0
2009-06-18 09:00:00,60.875,61.105,60.874,61.047,196000000.0
2009-06-18 09:15:00,61.011,61.19,61.011,61.038,191400000.0
2009-06-18 09:30:00,61.006,61.091,60.787,60.817,197600000.0
2009-06-18 09:45:00,60.834,60.858,60.685,60.803,202000000.0
2009-06-18 10:00:00,60.807,60.839,60.72,60.789,186000000.0
2009-06-18 10:15:00,60.77,60.866,60.699,60.776,178000000.0
2009-06-18 10:30:00,60.701,60.701,60.51,60.658,179200000.0
2009-06-18 10:45:00,60.657,60.657,60.438,60.564,198800000.0
2009-06-18 11:00:00,60.551,60.71,60.5,60.708,211200000.0
2009-06-18 11:15:00,60.685,60.732,60.55,60.729,194400000.0
2009-06-18 11:30:00,60.72,60.728,60.61,60.682,191200000.0
2009-06-18 11:45:00,60.676,60.742,60.589,60.742,193600000.0
2009-06-18 12:00:00,60.774,60.834,60.761,60.782,189200000.0
2009-06-18 12:15:00,60.801,60.801,60.662,60.708,200000000.0
2009-06-18 12:30:00,60.708,60.79,60.678,60.755,211600000.0
2009-06-18 12:45:00,60.746,60.755,60.64,60.65,188800000.0
2009-06-18 13:00:00,60.667,60.817,60.662,60.775,207200000.0
2009-06-18 13:15:00,60.796,60.861,60.683,60.822,200000000.0
2009-06-18 13:30:00,60.87,60.964,60.857,60.858,311400000.0
2009-06-18 13:45:00,60.857,60.865,60.727,60.796,280800000.0
2009-06-18 14:00:00,60.794,60.937,60.794,60.885,355600000.0
2009-06-18 14:15:00,60.879,60.937,60.724,60.742,326800000.0
2009-06-18 14:30:00,60.771,61.156,60.771,61.043,362200000.0
2009-06-18 14:45:00,61.052,61.12,61.023,61.113,261200000.0
2009-06-18 15:00:00,61.1,61.257,61.093,61.223,360400000.0
2009-06-18 15:15:00,61.215,61.237,61.121,61.126,448400000.0
2009-06-18 15:30:00,61.149,61.278,60.84,61.022,610000000.0
2009-06-18 15:45:00,61.036,61.31,60.95,61.31,378000000.0
2009-06-18 16:00:00,61.35,61.738,61.335,61.686,597600000.0
2009-06-18 16:15:00,61.727,61.829,61.563,61.629,441800000.0
2009-06-18 16:30:00,61.629,61.674,61.504,61.529,594400000.0
2009-06-18 16:45:00,61.552,61.815,61.544,61.815,574000000.0
2009-06-18 17:00:00,61.809,61.82,61.758,61.817,628400000.0
2009-06-18 17:15:00,61.821,61.98,61.816,61.816,390800000.0
2009-06-18 17:30:00,61.831,61.94,61.786,61.884,532000000.0
2009-06-18 17:45:00,61.888,61.957,61.834,61.957,613600000.0
2009-06-18 18:00:00,61.98,61.997,61.825,61.882,459600000.0
2009-06-18 18:15:00,61.882,61.896,61.841,61.879,531600000.0
2009-06-18 18:30:00,61.875,61.902,61.81,61.81,738800000.0
2009-06-18 18:45:00,61.807,61.927,61.776,61.884,342400000.0
2009-06-18 19:00:00,61.897,62.053,61.885,62.044,367200000.0
2009-06-18 19:15:00,62.04,62.216,62.023,62.123,267600000.0
2009-06-18 19:30:00,62.133,62.187,61.975,61.975,187200000.0
2009-06-18 19:45:00,61.996,62.037,61.889,61.889,226400000.0
2009-06-18 20:00:00,61.88,61.893,61.5,61.594,240400000.0
2009-06-18 20:15:00,61.585,61.701,61.552,61.649,243200000.0
2009-06-18 20:30:00,61.644,61.764,61.57,61.648,196800000.0
2009-06-18 20:45:00,61.684,61.759,61.682,61.757,207200000.0
2009-06-18 21:00:00,61.765,61.852,61.657,61.851,196800000.0
2009-06-18 21:15:00,61.855,61.899,61.763,61.795,225600000.0
2009-06-18 21:30:00,61.781,61.818,61.6,61.724,184400000.0
2009-06-18 21:45:00,61.73,61.741,61.609,61.696,207400000.0
2009-06-18 22:00:00,61.709,61.71,61.578,61.587,208400000.0
2009-06-18 22:15:00,61.586,61.634,61.577,61.6,198400000.0
2009-06-18 22:30:00,61.601,61.607,61.501,61.51,227600000.0
2009-06-18 22:45:00,61.528,61.563,61.502,61.502,163600000.0
2009-06-18 23:00:00,61.497,61.59,61.415,61.582,220000000.0
2009-06-18 23:15:00,61.58,61.634,61.51,61.611,182800000.0
2009-06-18 23:30:00,61.612,61.638,61.575,61.62,214800000.0
2009-06-18 23:45:00,61.608,61.75,61.592,61.679,186400000.0
2009-06-19 00:00:00,61.679,61.71,61.544,61.63,187600000.0
2009-06-19 00:15:00,61.619,61.666,61.588,61.664,232800000.0
2009-06-19 00:30:00,61.669,61.699,61.612,61.679,208000000.0
2009-06-19 00:45:00,61.677,61.777,61.661,61.77,198800000.0
2009-06-19 01:00:00,61.767,61.784,61.711,61.753,200800000.0
2009-06-19 01:15:00,61.77,61.783,61.651,61.651,214800000.0
2009-06-19 01:30:00,61.645,61.686,61.617,61.65,198800000.0
2009-06-19 01:45:00,61.647,61.747,61.643,61.747,214600000.0
2009-06-19 02:00:00,61.775,61.777,61.639,61.651,208800000.0
2009-06-19 02:15:00,61.65,61.765,61.561,61.744,179600000.0
2009-06-19 02:30:00,61.736,61.834,61.736,61.801,184000000.0
2009-06-19 02:45:00,61.808,61.829,61.715,61.829,180000000.0
2009-06-19 03:00:00,61.842,61.857,61.773,61.818,208400000.0
2009-06-19 03:15:00,61.825,61.835,61.76,61.806,180800000.0
2009-06-19 03:30:00,61.799,61.832,61.744,61.823,190400000.0
2009-06-19 03:45:00,61.821,61.84,61.676,61.693,187200000.0
2009-06-19 04:00:00,61.668,61.74,61.654,61.691,194400000.0
2009-06-19 04:15:00,61.697,61.697,61.6,61.646,200400000.0
2009-06-19 04:30:00,61.634,61.7,61.572,61.654,198200000.0
2009-06-19 04:45:00,61.66,61.675,61.612,61.646,196800000.0
2009-06-19 05:00:00,61.636,61.683,61.606,61.673,185800000.0
2009-06-19 05:15:00,61.674,61.678,61.602,61.642,192000000.0
2009-06-19 05:30:00,61.639,61.702,61.604,61.702,185600000.0
2009-06-19 05:45:00,61.723,61.756,61.646,61.677,207200000.0
2009-06-19 06:00:00,61.695,61.747,61.648,61.723,198800000.0
2009-06-19 06:15:00,61.708,61.727,61.677,61.706,188800000.0
2009-06-19 06:30:00,61.697,61.823,61.677,61.81,182400000.0
2009-06-19 06:45:00,61.794,61.809,61.666,61.688,204400000.0
2009-06-19 07:00:00,61.679,61.796,61.577,61.778,184000000.0
2009-06-19 07:15:00,61.794,61.877,61.777,61.833,173200000.0
2009-06-19 07:30:00,61.821,61.854,61.793,61.854,200400000.0
2009-06-19 07:45:00,61.859,61.859,61.723,61.727,176400000.0
2009-06-19 08:00:00,61.699,61.85,61.689,61.85,186000000.0
2009-06-19 08:15:00,61.841,61.9,61.736,61.747,198800000.0
2009-06-19 08:30:00,61.778,61.867,61.778,61.794,214800000.0
2009-06-19 08:45:00,61.806,61.942,61.806,61.934,207200000.0
2009-06-19 09:00:00,61.931,62.035,61.867,61.93,195200000.0
2009-06-19 09:15:00,61.908,61.908,61.796,61.861,192400000.0
2009-06-19 09:30:00,61.871,61.985,61.867,61.884,192400000.0
2009-06-19 09:45:00,61.89,62.011,61.84,61.908,201800000.0
2009-06-19 10:00:00,61.905,61.919,61.771,61.909,185600000.0
2009-06-19 10:15:00,61.865,61.943,61.852,61.933,177600000.0
2009-06-19 10:30:00,61.917,61.995,61.872,61.954,180000000.0
2009-06-19 10:45:00,61.955,62.029,61.91,62.018,198200000.0
2009-06-19 11:00:00,62.052,62.104,62.001,62.07,211200000.0
2009-06-19 11:15:00,62.073,62.248,62.068,62.193,193600000.0
2009-06-19 11:30:00,62.203,62.264,62.155,62.155,190800000.0
2009-06-19 11:45:00,62.153,62.182,62.078,62.105,194000000.0
2009-06-19 12:00:00,62.094,62.096,62.0,62.015,188800000.0
2009-06-19 12:15:00,61.993,62.002,61.858,61.916,200400000.0
2009-06-19 12:30:00,61.93,62.096,61.901,62.072,211200000.0
2009-06-19 12:45:00,62.077,62.109,62.019,62.047,188800000.0
2009-06-19 13:00:00,62.055,62.086,62.02,62.02,206800000.0
2009-06-19 13:15:00,62.038,62.149,61.994,62.097,200400000.0
2009-06-19 13:30:00,62.073,62.118,62.029,62.074,312000000.0
2009-06-19 13:45:00,62.066,62.181,62.053,62.126,279200000.0
2009-06-19 14:00:00,62.131,62.21,62.096,62.157,356400000.0
2009-06-19 14:15:00,62.154,62.198,62.121,62.173,328800000.0
2009-06-19 14:30:00,62.174,62.264,62.116,62.259,366000000.0
2009-06-19 14:45:00,62.259,62.259,62.137,62.137,261600000.0
2009-06-19 15:00:00,62.115,62.288,62.095,62.099,361200000.0
2009-06-19 15:15:00,62.109,62.237,62.103,62.103,448000000.0
2009-06-19 15:30:00,62.081,62.298,62.043,62.28,610000000.0
2009-06-19 15:45:00,62.303,62.303,62.134,62.134,377600000.0
2009-06-19 16:00:00,62.125,62.182,62.009,62.011,596800000.0
2009-06-19 16:15:00,61.99,62.161,61.99,62.107,441800000.0
2009-06-19 16:30:00,62.11,62.194,62.103,62.187,594600000.0
2009-06-19 16:45:00,62.181,62.225,62.149,62.199,573600000.0
2009-06-19 17:00:00,62.205,62.236,62.065,62.065,627200000.0
2009-06-19 17:15:00,62.057,62.071,61.986,61.986,390400000.0
2009-06-19 17:30:00,61.982,62.149,61.96,62.133,532400000.0
2009-06-19 17:45:00,62.139,62.233,62.139,62.215,613600000.0
2009-06-19 18:00:00,62.227,62.229,62.017,62.119,453200000.0
2009-06-19 18:15:00,62.122,62.129,61.951,61.956,531600000.0
2009-06-19 18:30:00,61.945,61.968,61.884,61.952,737400000.0
2009-06-19 18:45:00,61.957,62.02,61.906,61.921,341600000.0
2009-06-19 19:00:00,61.892,61.953,61.881,61.945,366200000.0
2009-06-19 19:15:00,61.899,61.943,61.873,61.908,268000000.0
2009-06-19 19:30:00,61.913,61.993,61.899,61.943,187600000.0
2009-06-19 19:45:00,61.941,61.981,61.921,61.979,225600000.0
2009-06-19 20:00:00,61.972,62.008,61.855,61.916,240400000.0
2009-06-19 20:15:00,61.915,61.915,61.703,61.784,239600000.0
2009-06-19 20:30:00,61.807,61.914,61.798,61.894,197200000.0
2009-06-19 20:45:00,61.897,61.931,61.804,61.906,209600000.0
2009-06-19 21:00:00,61.902,61.907,61.808,61.856,188800000.0
2009-06-19 21:15:00,61.862,61.911,61.822,61.905,226000000.0
2009-06-19 21:30:00,61.896,61.984,61.829,61.961,174400000.0
2009-06-19 21:45:00,61.954,61.963,61.876,61.912,218400000.0
2009-06-19 22:00:00,61.907,61.937,61.867,61.899,199600000.0
2009-06-19 22:15:00,61.906,61.937,61.886,61.912,194000000.0
2009-06-19 22:30:00,61.914,61.967,61.87,61.966,234400000.0
2009-06-19 22:45:00,61.962,61.998,61.769,61.769,168400000.0
2009-06-21 23:00:00,61.813,61.828,61.71,61.785,189200000.0
2009-06-21 23:15:00,61.727,61.77,61.711,61.727,173200000.0
2009-06-21 23:30:00,61.77,61.811,61.762,61.774,188800000.0
2009-06-21 23:45:00,61.81,61.813,61.702,61.801,147200000.0
2009-06-22 00:00:00,61.803,61.829,61.698,61.778,187200000.0
2009-06-22 00:15:00,61.758,61.825,61.736,61.757,232400000.0
2009-06-22 00:30:00,61.742,61.753,61.658,61.672,218400000.0
2009-06-22 00:45:00,61.67,61.744,61.67,61.696,185800000.0
2009-06-22 01:00:00,61.688,61.706,61.579,61.616,200000000.0
2009-06-22 01:15:00,61.623,61.638,61.486,61.486,214400000.0
2009-06-22 01:30:00,61.48,61.624,61.447,61.621,198800000.0
2009-06-22 01:45:00,61.623,61.672,61.556,61.639,214400000.0
2009-06-22 02:00:00,61.645,61.656,61.456,61.497,208000000.0
2009-06-22 02:15:00,61.499,61.604,61.465,61.593,179200000.0
2009-06-22 02:30:00,61.593,61.659,61.5,61.501,184800000.0
2009-06-22 02:45:00,61.508,61.606,61.491,61.503,179200000.0
2009-06-22 03:00:00,61.479,61.52,61.403,61.413,197200000.0
2009-06-22 03:15:00,61.42,61.466,61.392,61.455,181200000.0
2009-06-22 03:30:00,61.444,61.451,61.281,61.295,190200000.0
2009-06-22 03:45:00,61.309,61.339,61.219,61.294,187600000.0
2009-06-22 04:00:00,61.279,61.3,61.151,61.233,194400000.0
2009-06-22 04:15:00,61.253,61.344,61.249,61.339,200400000.0
2009-06-22 04:30:00,61.335,61.427,61.212,61.245,198400000.0
2009-06-22 04:45:00,61.226,61.333,61.215,61.248,187200000.0
2009-06-22 05:00:00,61.245,61.249,61.17,61.241,185600000.0
2009-06-22 05:15:00,61.244,61.269,61.189,61.226,200400000.0
2009-06-22 05:30:00,61.238,61.238,61.176,61.198,193600000.0
2009-06-22 05:45:00,61.206,61.238,61.098,61.167,206800000.0
2009-06-22 06:00:00,61.169,61.188,61.084,61.145,197800000.0
2009-06-22 06:15:00,61.129,61.228,61.12,61.228,185600000.0
2009-06-22 06:30:00,61.218,61.438,61.194,61.413,183200000.0
2009-06-22 06:45:00,61.399,61.518,61.379,61.467,203200000.0
2009-06-22 07:00:00,61.444,61.46,61.336,61.373,184400000.0
2009-06-22 07:15:00,61.381,61.465,61.381,61.427,178000000.0
2009-06-22 07:30:00,61.424,61.447,61.325,61.371,200800000.0
2009-06-22 07:45:00,61.37,61.387,61.287,61.371,184400000.0
2009-06-22 08:00:00,61.381,61.454,61.271,61.278,185600000.0
2009-06-22 08:15:00,61.274,61.339,61.216,61.281,195200000.0
2009-06-22 08:30:00,61.276,61.281,61.193,61.203,214400000.0
2009-06-22 08:45:00,61.202,61.341,61.202,61.298,206400000.0
2009-06-22 09:00:00,61.295,61.383,61.214,61.215,196000000.0
2009-06-22 09:15:00,61.199,61.219,61.125,61.164,192800000.0
2009-06-22 09:30:00,61.158,61.186,61.062,61.16,192000000.0
2009-06-22 09:45:00,61.169,61.285,61.115,61.239,202400000.0
2009-06-22 10:00:00,61.212,61.212,61.051,61.151,186000000.0
2009-06-22 10:15:00,61.158,61.183,61.06,61.118,178400000.0
2009-06-22 10:30:00,61.101,61.136,60.988,61.096,179600000.0
2009-06-22 10:45:00,61.097,61.099,60.984,61.052,197800000.0
2009-06-22 11:00:00,61.064,61.064,60.927,60.945,211600000.0
2009-06-22 11:15:00,60.938,60.99,60.91,60.945,198400000.0
2009-06-22 11:30:00,60.962,61.0,60.913,60.954,190400000.0
2009-06-22 11:45:00,60.971,61.048,60.937,60.998,194000000.0
2009-06-22 12:00:00,60.996,61.014,60.839,60.875,188800000.0
2009-06-22 12:15:00,60.869,60.935,60.791,60.914,200400000.0
2009-06-22 12:30:00,60.912,60.972,60.839,60.906,211600000.0
2009-06-22 12:45:00,60.909,60.922,60.825,60.881,188800000.0
2009-06-22 13:00:00,60.895,60.949,60.818,60.818,206200000.0
2009-06-22 13:15:00,60.836,60.868,60.724,60.815,201200000.0
2009-06-22 13:30:00,60.843,60.95,60.837,60.929,312800000.0
2009-06-22 13:45:00,60.925,60.933,60.856,60.907,278400000.0
2009-06-22 14:00:00,60.893,60.929,60.82,60.851,355600000.0
2009-06-22 14:15:00,60.874,60.896,60.766,60.777,325600000.0
2009-06-22 14:30:00,60.79,60.791,60.626,60.673,362000000.0
2009-06-22 14:45:00,60.671,60.684,60.616,60.645,265600000.0
2009-06-22 15:00:00,60.631,60.713,60.604,60.666,360400000.0
2009-06-22 15:15:00,60.664,60.695,60.57,60.57,446800000.0
2009-06-22 15:30:00,60.581,60.713,60.449,60.452,610400000.0
2009-06-22 15:45:00,60.453,60.705,60.434,60.597,378200000.0
2009-06-22 16:00:00,60.585,60.803,60.529,60.778,598000000.0
2009-06-22 16:15:00,60.783,60.967,60.735,60.942,441400000.0
2009-06-22 16:30:00,60.937,60.937,60.669,60.718,596400000.0
2009-06-22 16:45:00,60.712,60.869,60.712,60.84,573600000.0
2009-06-22 17:00:00,60.809,60.838,60.756,60.765,627400000.0
2009-06-22 17:15:00,60.741,60.802,60.649,60.649,391600000.0
2009-06-22 17:30:00,60.647,60.671,60.51,60.527,540800000.0
2009-06-22 17:45:00,60.539,60.586,60.471,60.516,613200000.0
2009-06-22 18:00:00,60.524,60.564,60.49,60.551,452800000.0
2009-06-22 18:15:00,60.551,60.622,60.506,60.597,532400000.0
2009-06-22 18:30:00,60.597,60.661,60.558,60.574,738800000.0
2009-06-22 18:45:00,60.582,60.586,60.491,60.576,342800000.0
2009-06-22 19:00:00,60.571,60.577,60.516,60.545,366800000.0
2009-06-22 19:15:00,60.541,60.565,60.426,60.458,267600000.0
2009-06-22 19:30:00,60.469,60.527,60.46,60.476,187200000.0
2009-06-22 19:45:00,60.494,60.557,60.479,60.492,225600000.0
2009-06-22 20:00:00,60.511,60.557,60.475,60.53,239400000.0
2009-06-22 20:15:00,60.524,60.605,60.51,60.595,241600000.0
2009-06-22 20:30:00,60.577,60.579,60.465,60.465,197200000.0
2009-06-22 20:45:00,60.46,60.514,60.443,60.485,206400000.0
2009-06-22 21:00:00,60.486,60.608,60.484,60.552,188200000.0
2009-06-22 21:15:00,60.563,60.651,60.556,60.58,225600000.0
2009-06-22 21:30:00,60.574,60.685,60.555,60.557,175200000.0
2009-06-22 21:45:00,60.541,60.55,60.457,60.458,208000000.0
2009-06-22 22:00:00,60.463,60.485,60.336,60.393,208000000.0
2009-06-22 22:15:00,60.389,60.439,60.288,60.29,193400000.0
2009-06-22 22:30:00,60.283,60.311,60.239,60.294,227200000.0
2009-06-22 22:45:00,60.295,60.308,60.177,60.263,168400000.0
2009-06-22 23:00:00,60.257,60.286,60.13,60.286,220000000.0
2009-06-22 23:15:00,60.282,60.313,60.245,60.289,183800000.0
2009-06-22 23:30:00,60.293,60.334,60.292,60.323,197600000.0
2009-06-22 23:45:00,60.334,60.378,60.203,60.333,186400000.0
2009-06-23 00:00:00,60.323,60.328,60.21,60.313,187600000.0
2009-06-23 00:15:00,60.302,60.337,60.207,60.207,231400000.0
2009-06-23 00:30:00,60.233,60.271,60.175,60.189,209600000.0
2009-06-23 00:45:00,60.182,60.27,60.171,60.258,198800000.0
2009-06-23 01:00:00,60.24,60.348,60.159,60.163,200400000.0
2009-06-23 01:15:00,60.18,60.18,60.067,60.081,216400000.0
2009-06-23 01:30:00,60.077,60.077,59.944,59.95,198400000.0
2009-06-23 01:45:00,59.973,59.987,59.707,59.845,214400000.0
2009-06-23 02:00:00,59.855,60.044,59.84,60.022,208400000.0
2009-06-23 02:15:00,60.001,60.001,59.786,59.845,180000000.0
2009-06-23 02:30:00,59.855,59.91,59.8,59.853,185200000.0
2009-06-23 02:45:00,59.859,59.94,59.807,59.84,180000000.0
2009-06-23 03:00:00,59.846,59.854,59.723,59.825,197600000.0
2009-06-23 03:15:00,59.829,59.915,59.734,59.866,181600000.0
2009-06-23 03:30:00,59.874,59.9,59.728,59.894,189800000.0
2009-06-23 03:45:00,59.883,59.917,59.815,59.852,187000000.0
2009-06-23 04:00:00,59.84,59.867,59.742,59.755,194000000.0
2009-06-23 04:15:00,59.775,59.78,59.593,59.622,200800000.0
2009-06-23 04:30:00,59.619,59.643,59.476,59.532,198400000.0
2009-06-23 04:45:00,59.531,59.644,59.523,59.605,187200000.0
2009-06-23 05:00:00,59.602,59.648,59.526,59.636,186000000.0
2009-06-23 05:15:00,59.641,59.662,59.589,59.657,192400000.0
2009-06-23 05:30:00,59.66,59.812,59.647,59.751,193600000.0
2009-06-23 05:45:00,59.728,59.833,59.708,59.785,206600000.0
2009-06-23 06:00:00,59.75,59.833,59.692,59.767,198800000.0
2009-06-23 06:15:00,59.759,59.768,59.711,59.76,186000000.0
2009-06-23 06:30:00,59.724,59.799,59.724,59.773,183200000.0
2009-06-23 06:45:00,59.761,59.83,59.733,59.761,203200000.0
2009-06-23 07:00:00,59.764,59.769,59.658,59.719,184400000.0
2009-06-23 07:15:00,59.713,59.797,59.693,59.758,172800000.0
2009-06-23 07:30:00,59.77,59.781,59.66,59.702,200000000.0
2009-06-23 07:45:00,59.694,59.694,59.585,59.585,176000000.0
2009-06-23 08:00:00,59.563,59.595,59.466,59.506,186400000.0
2009-06-23 08:15:00,59.503,59.573,59.437,59.545,195200000.0
2009-06-23 08:30:00,59.541,59.861,59.541,59.694,215600000.0
2009-06-23 08:45:00,59.692,59.796,59.668,59.767,206400000.0
2009-06-23 09:00:00,59.767,59.988,59.767,59.971,195000000.0
2009-06-23 09:15:00,59.977,60.236,59.977,60.166,192000000.0
2009-06-23 09:30:00,60.178,60.182,60.091,60.16,192800000.0
2009-06-23 09:45:00,60.246,60.261,60.002,60.062,202800000.0
2009-06-23 10:00:00,60.065,60.133,59.943,59.956,185600000.0
2009-06-23 10:15:00,59.922,59.922,59.789,59.803,186000000.0
2009-06-23 10:30:00,59.786,59.995,59.785,59.982,179200000.0
2009-06-23 10:45:00,59.985,60.104,59.959,60.091,198400000.0
2009-06-23 11:00:00,60.081,60.331,60.077,60.32,211600000.0
2009-06-23 11:15:00,60.295,60.378,60.278,60.332,193800000.0
2009-06-23 11:30:00,60.337,60.337,60.186,60.196,190400000.0
2009-06-23 11:45:00,60.197,60.208,60.094,60.143,194000000.0
2009-06-23 12:00:00,60.15,60.357,60.142,60.357,188800000.0
2009-06-23 12:15:00,60.379,60.565,60.379,60.466,200000000.0
2009-06-23 12:30:00,60.459,60.614,60.444,60.544,211200000.0
2009-06-23 12:45:00,60.551,60.594,60.482,60.49,188800000.0
2009-06-23 13:00:00,60.478,60.478,60.282,60.303,206800000.0
2009-06-23 13:15:00,60.328,60.464,60.319,60.416,201600000.0
2009-06-23 13:30:00,60.407,60.499,60.387,60.477,312000000.0
2009-06-23 13:45:00,60.474,60.522,60.447,60.45,280000000.0
2009-06-23 14:00:00,60.453,60.517,60.417,60.516,355000000.0
2009-06-23 14:15:00,60.522,60.817,60.522,60.773,323000000.0
2009-06-23 14:30:00,60.771,60.918,60.761,60.836,362000000.0
2009-06-23 14:45:00,60.844,61.062,60.843,60.927,261600000.0
2009-06-23 15:00:00,60.915,61.005,60.814,60.819,360400000.0
2009-06-23 15:15:00,60.796,60.866,60.713,60.826,448000000.0
2009-06-23 15:30:00,60.693,60.963,60.693,60.743,610800000.0
2009-06-23 15:45:00,60.737,60.891,60.737,60.841,377000000.0
2009-06-23 16:00:00,60.765,60.898,60.589,60.596,597600000.0
2009-06-23 16:15:00,60.552,60.644,60.46,60.46,442800000.0
2009-06-23 16:30:00,60.441,60.586,60.306,60.306,594400000.0
2009-06-23 16:45:00,60.292,60.443,60.256,60.358,573400000.0
2009-06-23 17:00:00,60.348,60.354,60.105,60.132,628400000.0
2009-06-23 17:15:00,60.138,60.446,60.138,60.427,389800000.0
2009-06-23 17:30:00,60.418,60.628,60.405,60.542,533000000.0
2009-06-23 17:45:00,60.543,60.677,60.51,60.621,614600000.0
2009-06-23 18:00:00,60.627,60.824,60.627,60.719,469600000.0
2009-06-23 18:15:00,60.707,60.791,60.634,60.67,532000000.0
2009-06-23 18:30:00,60.651,60.732,60.589,60.731,738400000.0
2009-06-23 18:45:00,60.746,60.839,60.717,60.82,342800000.0
2009-06-23 19:00:00,60.802,60.997,60.794,60.983,367000000.0
2009-06-23 19:15:00,60.98,61.043,60.892,60.893,276800000.0
2009-06-23 19:30:00,60.895,60.934,60.867,60.925,188000000.0
2009-06-23 19:45:00,60.926,60.926,60.766,60.766,232800000.0
2009-06-23 20:00:00,60.754,60.962,60.717,60.941,241200000.0
2009-06-23 20:15:00,60.942,61.014,60.848,60.933,238800000.0
2009-06-23 20:30:00,60.914,60.941,60.825,60.825,197200000.0
2009-06-23 20:45:00,60.827,61.006,60.818,60.968,211200000.0
2009-06-23 21:00:00,60.956,60.964,60.814,60.877,189200000.0
2009-06-23 21:15:00,60.931,60.944,60.878,60.915,240400000.0
2009-06-23 21:30:00,60.948,60.957,60.861,60.923,182400000.0
2009-06-23 21:45:00,60.925,61.007,60.919,60.946,208000000.0
2009-06-23 22:00:00,60.938,60.948,60.814,60.832,208400000.0
2009-06-23 22:15:00,60.835,60.863,60.817,60.825,197000000.0
2009-06-23 22:30:00,60.852,60.89,60.827,60.878,243600000.0
2009-06-23 22:45:00,60.877,60.888,60.805,60.858,174400000.0
2009-06-23 23:00:00,60.874,60.893,60.763,60.79,219600000.0
2009-06-23 23:15:00,60.793,60.833,60.764,60.78,184400000.0
2009-06-23 23:30:00,60.809,60.853,60.788,60.84,214800000.0
2009-06-23 23:45:00,60.819,60.832,60.652,60.754,185600000.0
2009-06-24 00:00:00,60.749,60.806,60.654,60.782,188400000.0
2009-06-24 00:15:00,60.765,60.775,60.622,60.629,232800000.0
2009-06-24 00:30:00,60.646,60.675,60.584,60.597,209600000.0
2009-06-24 00:45:00,60.564,60.637,60.553,60.627,198400000.0
2009-06-24 01:00:00,60.635,60.704,60.613,60.644,200400000.0
2009-06-24 01:15:00,60.643,60.65,60.571,60.589,214400000.0
2009-06-24 01:30:00,60.554,60.71,60.554,60.71,198400000.0
2009-06-24 01:45:00,60.719,60.876,60.711,60.869,214800000.0
2009-06-24 02:00:00,60.863,61.052,60.845,61.002,208800000.0
2009-06-24 02:15:00,61.004,61.004,60.802,60.931,179200000.0
2009-06-24 02:30:00,60.896,60.992,60.877,60.926,184000000.0
2009-06-24 02:45:00,60.938,60.995,60.828,60.897,179000000.0
2009-06-24 03:00:00,60.894,60.905,60.815,60.824,195200000.0
2009-06-24 03:15:00,60.825,60.825,60.738,60.762,180800000.0
2009-06-24 03:30:00,60.766,60.816,60.727,60.766,190800000.0
2009-06-24 03:45:00,60.764,60.872,60.763,60.871,187600000.0
2009-06-24 04:00:00,60.869,60.9,60.834,60.863,194400000.0
2009-06-24 04:15:00,60.874,60.959,60.818,60.959,200400000.0
2009-06-24 04:30:00,60.961,60.969,60.853,60.901,198400000.0
2009-06-24 04:45:00,60.935,61.009,60.907,60.964,187200000.0
2009-06-24 05:00:00,60.961,61.068,60.932,61.055,186400000.0
2009-06-24 05:15:00,61.066,61.066,60.997,61.029,192400000.0
2009-06-24 05:30:00,61.037,61.114,61.033,61.112,185600000.0
2009-06-24 05:45:00,61.113,61.197,61.096,61.179,206400000.0
2009-06-24 06:00:00,61.168,61.168,61.025,61.092,198800000.0
2009-06-24 06:15:00,61.087,61.23,61.081,61.23,186000000.0
2009-06-24 06:30:00,61.222,61.264,61.181,61.181,189200000.0
2009-06-24 06:45:00,61.173,61.224,61.171,61.195,204000000.0
2009-06-24 07:00:00,61.175,61.309,61.12,61.288,183800000.0
2009-06-24 07:15:00,61.291,61.303,61.255,61.266,172800000.0
2009-06-24 07:30:00,61.283,61.336,61.143,61.143,200000000.0
2009-06-24 07:45:00,61.133,61.288,61.133,61.186,176400000.0
2009-06-24 08:00:00,61.187,61.231,61.085,61.137,186200000.0
2009-06-24 08:15:00,61.14,61.271,61.105,61.265,195200000.0
2009-06-24 08:30:00,61.255,61.41,61.255,61.4,214800000.0
2009-06-24 08:45:00,61.389,61.483,61.295,61.478,206400000.0
2009-06-24 09:00:00,61.465,61.466,61.303,61.317,195200000.0
2009-06-24 09:15:00,61.305,61.427,61.299,61.403,192000000.0
2009-06-24 09:30:00,61.428,61.455,61.276,61.36,192000000.0
2009-06-24 09:45:00,61.381,61.443,61.313,61.443,201600000.0
2009-06-24 10:00:00,61.458,61.549,61.426,61.549,185600000.0
2009-06-24 10:15:00,61.553,61.596,61.449,61.472,178200000.0
2009-06-24 10:30:00,61.442,61.472,61.306,61.406,187600000.0
2009-06-24 10:45:00,61.389,61.389,61.148,61.296,198800000.0
2009-06-24 11:00:00,61.316,61.396,61.194,61.378,211600000.0
2009-06-24 11:15:00,61.353,61.383,61.231,61.317,193600000.0
2009-06-24 11:30:00,61.317,61.317,61.189,61.236,190400000.0
2009-06-24 11:45:00,61.243,61.304,61.118,61.16,193400000.0
2009-06-24 12:00:00,61.16,61.233,61.093,61.157,188800000.0
2009-06-24 12:15:00,61.159,61.233,61.091,61.204,200400000.0
2009-06-24 12:30:00,61.203,61.271,61.094,61.259,211600000.0
2009-06-24 12:45:00,61.263,61.276,61.131,61.185,189200000.0
2009-06-24 13:00:00,61.189,61.207,61.135,61.154,207200000.0
2009-06-24 13:15:00,61.18,61.359,61.146,61.222,200000000.0
2009-06-24 13:30:00,61.192,61.361,61.097,61.248,312000000.0
2009-06-24 13:45:00,61.24,61.49,61.21,61.383,282000000.0
2009-06-24 14:00:00,61.357,61.448,61.323,61.323,356400000.0
2009-06-24 14:15:00,61.323,61.427,61.323,61.373,324000000.0
2009-06-24 14:30:00,61.442,61.667,61.442,61.508,362400000.0
2009-06-24 14:45:00,61.537,61.788,61.537,61.788,260800000.0
2009-06-24 15:00:00,61.792,61.792,61.657,61.673,360400000.0
2009-06-24 15:15:00,61.658,61.658,61.485,61.509,448000000.0
2009-06-24 15:30:00,61.516,61.703,61.48,61.55,611200000.0
2009-06-24 15:45:00,61.538,61.581,61.488,61.529,378400000.0
2009-06-24 16:00:00,61.478,61.599,61.444,61.55,596800000.0
2009-06-24 16:15:00,61.571,61.656,61.566,61.633,442000000.0
2009-06-24 16:30:00,61.647,61.711,61.605,61.64,593600000.0
2009-06-24 16:45:00,61.646,61.725,61.568,61.592,573200000.0
2009-06-24 17:00:00,61.596,61.658,61.564,61.626,627600000.0
2009-06-24 17:15:00,61.63,61.732,61.63,61.632,389800000.0
2009-06-24 17:30:00,61.621,61.632,61.565,61.592,532000000.0
2009-06-24 17:45:00,61.588,61.596,61.518,61.546,613600000.0
2009-06-24 18:00:00,61.544,61.581,61.517,61.569,456000000.0
2009-06-24 18:15:00,61.57,61.648,61.501,61.573,532400000.0
2009-06-24 18:30:00,61.569,61.59,61.466,61.472,745200000.0
2009-06-24 18:45:00,61.472,61.513,61.451,61.479,343000000.0
2009-06-24 19:00:00,61.469,61.472,61.42,61.438,366800000.0
2009-06-24 19:15:00,61.443,61.456,61.415,61.437,277200000.0
2009-06-24 19:30:00,61.443,61.458,61.368,61.38,187600000.0
2009-06-24 19:45:00,61.39,61.422,61.36,61.397,225600000.0
2009-06-24 20:00:00,61.408,61.501,61.39,61.464,250000000.0
2009-06-24 20:15:00,61.455,61.714,61.239,61.352,239600000.0
2009-06-24 20:30:00,61.348,61.379,61.079,61.175,197200000.0
2009-06-24 20:45:00,61.194,61.35,61.105,61.276,206400000.0
2009-06-24 21:00:00,61.29,61.293,61.009,61.009,196800000.0
2009-06-24 21:15:00,61.003,61.165,60.987,61.16,234400000.0
2009-06-24 21:30:00,61.122,61.156,60.935,60.978,179200000.0
2009-06-24 21:45:00,60.98,61.145,60.98,61.111,208400000.0
2009-06-24 22:00:00,61.11,61.115,61.04,61.057,208000000.0
2009-06-24 22:15:00,61.054,61.119,61.013,61.021,194400000.0
2009-06-24 22:30:00,61.028,61.068,60.956,61.007,227200000.0
2009-06-24 22:45:00,61.026,61.132,60.99,61.13,181200000.0
2009-06-24 23:00:00,61.138,61.165,61.054,61.102,219200000.0
2009-06-24 23:15:00,61.121,61.134,61.066,61.095,184000000.0
2009-06-24 23:30:00,61.1,61.129,61.056,61.118,215200000.0
2009-06-24 23:45:00,61.109,61.193,61.094,61.177,191200000.0
2009-06-25 00:00:00,61.156,61.195,61.089,61.184,188000000.0
2009-06-25 00:15:00,61.181,61.19,61.119,61.122,238800000.0
2009-06-25 00:30:00,61.107,61.182,61.107,61.182,209600000.0
2009-06-25 00:45:00,61.186,61.247,61.176,61.203,198800000.0
2009-06-25 01:00:00,61.196,61.219,61.123,61.173,200000000.0
2009-06-25 01:15:00,61.166,61.178,61.1,61.176,214800000.0
2009-06-25 01:30:00,61.171,61.179,61.055,61.091,198800000.0
2009-06-25 01:45:00,61.092,61.116,61.067,61.1,214800000.0
2009-06-25 02:00:00,61.096,61.217,61.066,61.196,207800000.0
2009-06-25 02:15:00,61.192,61.355,61.181,61.327,186400000.0
2009-06-25 02:30:00,61.328,61.405,61.276,61.308,183400000.0
2009-06-25 02:45:00,61.312,61.518,61.309,61.44,179200000.0
2009-06-25 03:00:00,61.448,61.462,61.359,61.416,189200000.0
2009-06-25 03:15:00,61.42,61.445,61.34,61.347,180800000.0
2009-06-25 03:30:00,61.351,61.539,61.335,61.536,190800000.0
2009-06-25 03:45:00,61.533,61.601,61.533,61.591,186600000.0
2009-06-25 04:00:00,61.585,61.591,61.459,61.515,193600000.0
2009-06-25 04:15:00,61.535,61.555,61.453,61.453,200400000.0
2009-06-25 04:30:00,61.439,61.456,61.319,61.332,198400000.0
2009-06-25 04:45:00,61.363,61.436,61.363,61.398,187000000.0
2009-06-25 05:00:00,61.392,61.414,61.346,61.385,185600000.0
2009-06-25 05:15:00,61.394,61.428,61.378,61.417,192000000.0
2009-06-25 05:30:00,61.412,61.535,61.403,61.535,184000000.0
2009-06-25 05:45:00,61.526,61.574,61.459,61.505,207600000.0
2009-06-25 06:00:00,61.525,61.715,61.518,61.697,209200000.0
2009-06-25 06:15:00,61.684,61.705,61.595,61.659,185600000.0
2009-06-25 06:30:00,61.669,61.688,61.62,61.679,182400000.0
2009-06-25 06:45:00,61.672,61.762,61.67,61.735,203200000.0
2009-06-25 07:00:00,61.743,61.832,61.66,61.8,184400000.0
2009-06-25 07:15:00,61.78,61.814,61.744,61.776,173600000.0
2009-06-25 07:30:00,61.774,61.792,61.638,61.653,200000000.0
2009-06-25 07:45:00,61.671,61.686,61.527,61.667,198000000.0
2009-06-25 08:00:00,61.654,61.76,61.611,61.69,185600000.0
2009-06-25 08:15:00,61.705,61.791,61.66,61.696,196200000.0
2009-06-25 08:30:00,61.689,61.824,61.686,61.806,214400000.0
2009-06-25 08:45:00,61.799,61.951,61.799,61.863,206800000.0
2009-06-25 09:00:00,61.878,61.878,61.743,61.759,195600000.0
2009-06-25 09:15:00,61.749,61.758,61.578,61.604,192400000.0
2009-06-25 09:30:00,61.609,61.609,61.543,61.561,192000000.0
2009-06-25 09:45:00,61.575,61.619,61.459,61.619,201600000.0
2009-06-25 10:00:00,61.618,61.763,61.59,61.743,186400000.0
2009-06-25 10:15:00,61.728,61.763,61.677,61.677,177600000.0
2009-06-25 10:30:00,61.647,61.712,61.568,61.705,179200000.0
2009-06-25 10:45:00,61.707,61.707,61.441,61.536,199200000.0
2009-06-25 11:00:00,61.531,61.639,61.447,61.496,211600000.0
2009-06-25 11:15:00,61.509,61.545,61.395,61.395,194800000.0
2009-06-25 11:30:00,61.368,61.46,61.366,61.42,190800000.0
2009-06-25 11:45:00,61.419,61.549,61.403,61.513,193600000.0
2009-06-25 12:00:00,61.515,61.544,61.382,61.53,189600000.0
2009-06-25 12:15:00,61.516,61.516,61.38,61.38,201200000.0
2009-06-25 12:30:00,61.372,61.4,61.252,61.309,211200000.0
2009-06-25 12:45:00,61.304,61.312,61.231,61.256,188800000.0
2009-06-25 13:00:00,61.258,61.29,61.181,61.246,206400000.0
2009-06-25 13:15:00,61.261,61.351,61.231,61.3,200800000.0
2009-06-25 13:30:00,61.33,61.445,61.33,61.398,313600000.0
2009-06-25 13:45:00,61.399,61.41,61.359,61.393,278800000.0
2009-06-25 14:00:00,61.382,61.441,61.338,61.395,355200000.0
2009-06-25 14:15:00,61.399,61.469,61.382,61.424,323600000.0
2009-06-25 14:30:00,61.363,61.363,61.063,61.065,362000000.0
2009-06-25 14:45:00,61.067,61.141,61.018,61.105,261600000.0
2009-06-25 15:00:00,61.096,61.284,61.057,61.282,360400000.0
2009-06-25 15:15:00,61.272,61.379,61.237,61.287,447200000.0
2009-06-25 15:30:00,61.314,61.534,61.314,61.491,610400000.0
2009-06-25 15:45:00,61.5,61.647,61.422,61.595,378600000.0
2009-06-25 16:00:00,61.582,61.661,61.561,61.561,597200000.0
2009-06-25 16:15:00,61.58,61.698,61.567,61.605,442000000.0
2009-06-25 16:30:00,61.592,61.633,61.413,61.419,594800000.0
2009-06-25 16:45:00,61.423,61.57,61.41,61.557,573600000.0
2009-06-25 17:00:00,61.53,61.605,61.464,61.488,628800000.0
2009-06-25 17:15:00,61.497,61.771,61.438,61.771,390800000.0
2009-06-25 17:30:00,61.78,61.842,61.733,61.763,533200000.0
2009-06-25 17:45:00,61.748,61.82,61.727,61.82,613800000.0
2009-06-25 18:00:00,61.832,61.857,61.767,61.778,452600000.0
2009-06-25 18:15:00,61.784,61.798,61.705,61.73,531600000.0
2009-06-25 18:30:00,61.737,61.76,61.6,61.628,738400000.0
2009-06-25 18:45:00,61.64,61.658,61.574,61.61,342600000.0
2009-06-25 19:00:00,61.617,61.696,61.541,61.615,366400000.0
2009-06-25 19:15:00,61.614,61.801,61.588,61.763,281600000.0
2009-06-25 19:30:00,61.74,61.812,61.644,61.648,199800000.0
2009-06-25 19:45:00,61.636,61.74,61.614,61.633,244800000.0
2009-06-25 20:00:00,61.657,61.672,61.58,61.637,256400000.0
2009-06-25 20:15:00,61.63,61.671,61.529,61.622,256000000.0
2009-06-25 20:30:00,61.623,61.715,61.585,61.709,196800000.0
2009-06-25 20:45:00,61.695,61.762,61.655,61.731,222800000.0
2009-06-25 21:00:00,61.72,61.781,61.636,61.776,189200000.0
2009-06-25 21:15:00,61.776,61.855,61.752,61.855,225600000.0
2009-06-25 21:30:00,61.845,61.856,61.586,61.741,182800000.0
2009-06-25 21:45:00,61.744,61.808,61.729,61.797,208400000.0
2009-06-25 22:00:00,61.78,61.835,61.764,61.822,207400000.0
2009-06-25 22:15:00,61.817,61.875,61.801,61.852,195200000.0
2009-06-25 22:30:00,61.864,61.924,61.822,61.905,229800000.0
2009-06-25 22:45:00,61.892,61.917,61.804,61.856,183200000.0
2009-06-25 23:00:00,61.839,61.934,61.825,61.891,229600000.0
2009-06-25 23:15:00,61.889,61.915,61.868,61.898,190400000.0
2009-06-25 23:30:00,61.905,61.941,61.889,61.91,209600000.0
2009-06-25 23:45:00,61.922,62.04,61.912,62.033,193600000.0
2009-06-26 00:00:00,62.026,62.071,61.934,62.071,188800000.0
2009-06-26 00:15:00,62.055,62.066,61.995,62.022,231400000.0
2009-06-26 00:30:00,62.041,62.057,61.88,61.896,210400000.0
2009-06-26 00:45:00,61.878,61.878,61.479,61.566,217600000.0
2009-06-26 01:00:00,61.544,61.632,61.502,61.607,207200000.0
2009-06-26 01:15:00,61.606,61.651,61.553,61.599,214800000.0
2009-06-26 01:30:00,61.575,61.618,61.527,61.56,198800000.0
2009-06-26 01:45:00,61.576,61.586,61.503,61.522,221000000.0
2009-06-26 02:00:00,61.519,61.586,61.503,61.563,222400000.0
2009-06-26 02:15:00,61.58,61.654,61.532,61.566,190400000.0
2009-06-26 02:30:00,61.569,61.709,61.554,61.559,186000000.0
2009-06-26 02:45:00,61.583,61.619,61.486,61.556,179600000.0
2009-06-26 03:00:00,61.535,61.589,61.514,61.569,196800000.0
2009-06-26 03:15:00,61.583,61.699,61.568,61.675,184400000.0
2009-06-26 03:30:00,61.68,61.711,61.581,61.59,195600000.0
2009-06-26 03:45:00,61.604,61.693,61.585,61.633,188000000.0
2009-06-26 04:00:00,61.639,61.755,61.599,61.735,201600000.0
2009-06-26 04:15:00,61.756,61.771,61.697,61.729,200400000.0
2009-06-26 04:30:00,61.701,61.725,61.592,61.659,198400000.0
2009-06-26 04:45:00,61.671,61.722,61.642,61.669,188400000.0
2009-06-26 05:00:00,61.687,61.791,61.655,61.702,186400000.0
2009-06-26 05:15:00,61.672,61.754,61.672,61.702,195200000.0
2009-06-26 05:30:00,61.7,61.729,61.666,61.722,189600000.0
2009-06-26 05:45:00,61.715,61.744,61.618,61.712,206400000.0
2009-06-26 06:00:00,61.732,61.807,61.647,61.732,198400000.0
2009-06-26 06:15:00,61.72,61.804,61.701,61.746,188800000.0
2009-06-26 06:30:00,61.727,61.765,61.702,61.706,192000000.0
2009-06-26 06:45:00,61.724,61.838,61.706,61.837,203200000.0
2009-06-26 07:00:00,61.832,61.832,61.649,61.673,186000000.0
2009-06-26 07:15:00,61.666,61.719,61.616,61.647,190400000.0
2009-06-26 07:30:00,61.631,61.684,61.561,61.669,200200000.0
2009-06-26 07:45:00,61.684,61.692,61.517,61.6,194000000.0
2009-06-26 08:00:00,61.582,61.711,61.575,61.639,201600000.0
2009-06-26 08:15:00,61.656,61.664,61.564,61.633,205600000.0
2009-06-26 08:30:00,61.59,61.721,61.583,61.665,214400000.0
2009-06-26 08:45:00,61.637,61.67,61.545,61.611,206800000.0
2009-06-26 09:00:00,61.639,61.795,61.563,61.795,195600000.0
2009-06-26 09:15:00,61.773,61.78,61.667,61.695,192400000.0
2009-06-26 09:30:00,61.701,61.729,61.647,61.699,198800000.0
2009-06-26 09:45:00,61.709,61.711,61.56,61.649,202000000.0
2009-06-26 10:00:00,61.67,61.739,61.641,61.65,185600000.0
2009-06-26 10:15:00,61.628,61.668,61.576,61.604,177600000.0
2009-06-26 10:30:00,61.572,61.692,61.542,61.668,184400000.0
2009-06-26 10:45:00,61.67,61.716,61.607,61.676,198800000.0
2009-06-26 11:00:00,61.68,61.721,61.64,61.669,212000000.0
2009-06-26 11:15:00,61.681,61.716,61.607,61.615,194400000.0
2009-06-26 11:30:00,61.641,61.775,61.641,61.726,190400000.0
2009-06-26 11:45:00,61.732,61.809,61.713,61.798,197200000.0
2009-06-26 12:00:00,61.802,61.856,61.719,61.741,188600000.0
2009-06-26 12:15:00,61.759,61.795,61.679,61.696,200400000.0
2009-06-26 12:30:00,61.651,61.711,61.603,61.649,211600000.0
2009-06-26 12:45:00,61.637,61.637,61.46,61.495,188600000.0
2009-06-26 13:00:00,61.488,61.651,61.486,61.591,207200000.0
2009-06-26 13:15:00,61.603,61.644,61.513,61.615,208000000.0
2009-06-26 13:30:00,61.642,61.662,61.56,61.568,312400000.0
2009-06-26 13:45:00,61.564,61.676,61.538,61.627,277600000.0
2009-06-26 14:00:00,61.63,61.69,61.525,61.69,357000000.0
2009-06-26 14:15:00,61.691,61.758,61.647,61.717,331600000.0
2009-06-26 14:30:00,61.757,61.797,61.642,61.645,361800000.0
2009-06-26 14:45:00,61.65,61.65,61.477,61.507,261600000.0
2009-06-26 15:00:00,61.498,61.542,61.381,61.417,360400000.0
2009-06-26 15:15:00,61.44,61.65,61.41,61.517,448400000.0
2009-06-26 15:30:00,61.512,61.693,61.452,61.691,610600000.0
2009-06-26 15:45:00,61.677,61.677,61.455,61.481,378800000.0
2009-06-26 16:00:00,61.445,61.562,61.427,61.441,597600000.0
2009-06-26 16:15:00,61.443,61.63,61.438,61.545,442400000.0
2009-06-26 16:30:00,61.569,61.592,61.415,61.471,594000000.0
2009-06-26 16:45:00,61.456,61.673,61.444,61.661,573800000.0
2009-06-26 17:00:00,61.659,61.659,61.476,61.506,628000000.0
2009-06-26 17:15:00,61.496,61.506,61.386,61.406,390800000.0
2009-06-26 17:30:00,61.426,61.448,61.327,61.34,532400000.0
2009-06-26 17:45:00,61.328,61.332,61.215,61.263,613200000.0
2009-06-26 18:00:00,61.281,61.358,61.261,61.338,457000000.0
2009-06-26 18:15:00,61.342,61.342,61.225,61.271,532000000.0
2009-06-26 18:30:00,61.262,61.412,61.235,61.412,738800000.0
2009-06-26 18:45:00,61.428,61.532,61.425,61.489,342400000.0
2009-06-26 19:00:00,61.466,61.479,61.382,61.445,369200000.0
2009-06-26 19:15:00,61.448,61.525,61.421,61.47,267600000.0
2009-06-26 19:30:00,61.491,61.497,61.304,61.465,187200000.0
2009-06-26 19:45:00,61.472,61.472,61.414,61.423,235600000.0
2009-06-26 20:00:00,61.436,61.499,61.357,61.44,240000000.0
2009-06-26 20:15:00,61.46,61.472,61.352,61.446,238400000.0
2009-06-26 20:30:00,61.435,61.442,61.367,61.376,206400000.0
2009-06-26 20:45:00,61.383,61.456,61.383,61.422,206400000.0
2009-06-26 21:00:00,61.412,61.415,61.315,61.406,188800000.0
2009-06-26 21:15:00,61.412,61.415,61.347,61.365,226400000.0
2009-06-26 21:30:00,61.362,61.435,61.267,61.435,182800000.0
2009-06-26 21:45:00,61.435,61.559,61.414,61.438,208000000.0
2009-06-26 22:00:00,61.435,61.45,61.361,61.399,208000000.0
2009-06-26 22:15:00,61.374,61.419,61.35,61.411,193400000.0
2009-06-26 22:30:00,61.399,61.451,61.366,61.405,227200000.0
2009-06-26 22:45:00,61.41,61.429,61.33,61.382,166800000.0
2009-06-28 23:00:00,61.379,61.391,61.299,61.372,178000000.0
2009-06-28 23:15:00,61.234,61.44,61.234,61.398,133800000.0
2009-06-28 23:30:00,61.395,61.443,61.33,61.414,178000000.0
2009-06-28 23:45:00,61.416,61.444,61.321,61.432,186000000.0
2009-06-29 00:00:00,61.419,61.422,61.29,61.387,184800000.0
2009-06-29 00:15:00,61.362,61.411,61.304,61.386,237200000.0
2009-06-29 00:30:00,61.379,61.483,61.376,61.443,216200000.0
2009-06-29 00:45:00,61.45,61.586,61.45,61.586,201000000.0
2009-06-29 01:00:00,61.598,61.604,61.469,61.562,200400000.0
2009-06-29 01:15:00,61.562,61.594,61.511,61.578,214800000.0
2009-06-29 01:30:00,61.557,61.66,61.519,61.65,198200000.0
2009-06-29 01:45:00,61.647,61.647,61.548,61.556,214200000.0
2009-06-29 02:00:00,61.562,61.592,61.484,61.52,215200000.0
2009-06-29 02:15:00,61.511,61.554,61.387,61.443,198400000.0
2009-06-29 02:30:00,61.452,61.522,61.425,61.461,214400000.0
2009-06-29 02:45:00,61.453,61.494,61.411,61.435,200400000.0
2009-06-29 03:00:00,61.433,61.443,61.344,61.356,199200000.0
2009-06-29 03:15:00,61.36,61.449,61.343,61.432,210000000.0
2009-06-29 03:30:00,61.429,61.451,61.357,61.409,232000000.0
2009-06-29 03:45:00,61.406,61.412,61.294,61.342,187200000.0
2009-06-29 04:00:00,61.349,61.394,61.276,61.39,186400000.0
2009-06-29 04:15:00,61.391,61.413,61.357,61.392,214800000.0
2009-06-29 04:30:00,61.394,61.433,61.371,61.407,184800000.0
2009-06-29 04:45:00,61.391,61.421,61.359,61.412,220000000.0
2009-06-29 05:00:00,61.402,61.436,61.397,61.425,160000000.0
2009-06-29 05:15:00,61.436,61.498,61.378,61.406,227200000.0
2009-06-29 05:30:00,61.407,61.441,61.395,61.397,194000000.0
2009-06-29 05:45:00,61.397,61.432,61.349,61.39,208400000.0
2009-06-29 06:00:00,61.385,61.477,61.375,61.463,208400000.0
2009-06-29 06:15:00,61.465,61.488,61.372,61.427,174400000.0
2009-06-29 06:30:00,61.447,61.471,61.396,61.454,225600000.0
2009-06-29 06:45:00,61.443,61.476,61.325,61.476,188800000.0
2009-06-29 07:00:00,61.476,61.476,61.389,61.421,206800000.0
2009-06-29 07:15:00,61.413,61.415,61.275,61.313,196800000.0
2009-06-29 07:30:00,61.319,61.365,61.233,61.353,237800000.0
2009-06-29 07:45:00,61.359,61.382,61.304,61.368,240800000.0
2009-06-29 08:00:00,61.365,61.37,61.229,61.237,225600000.0
2009-06-29 08:15:00,61.239,61.303,61.227,61.297,187200000.0
2009-06-29 08:30:00,61.273,61.313,61.247,61.3,267600000.0
2009-06-29 08:45:00,61.296,61.449,61.296,61.443,366800000.0
2009-06-29 09:00:00,61.458,61.486,61.417,61.486,344400000.0
2009-06-29 09:15:00,61.496,61.603,61.493,61.556,738000000.0
2009-06-29 09:30:00,61.561,61.643,61.557,61.61,532000000.0
2009-06-29 09:45:00,61.607,61.647,61.588,61.647,453600000.0
2009-06-29 10:00:00,61.666,61.712,61.626,61.712,613800000.0
2009-06-29 10:15:00,61.699,61.729,61.61,61.632,532000000.0
2009-06-29 10:30:00,61.612,61.663,61.552,61.564,389800000.0
2009-06-29 10:45:00,61.547,61.595,61.503,61.568,629200000.0
2009-06-29 11:00:00,61.575,61.673,61.572,61.636,573200000.0
2009-06-29 11:15:00,61.633,61.642,61.537,61.578,594800000.0
2009-06-29 11:30:00,61.576,61.633,61.542,61.629,443200000.0
2009-06-29 11:45:00,61.626,61.706,61.594,61.703,597400000.0
2009-06-29 12:00:00,61.686,61.791,61.686,61.784,377600000.0
2009-06-29 12:15:00,61.782,61.798,61.666,61.705,609200000.0
2009-06-29 12:30:00,61.723,61.848,61.715,61.756,447200000.0
2009-06-29 12:45:00,61.737,61.862,61.737,61.825,360800000.0
2009-06-29 13:00:00,61.822,61.894,61.776,61.828,260800000.0
2009-06-29 13:15:00,61.812,61.841,61.776,61.806,361600000.0
2009-06-29 13:30:00,61.806,61.841,61.805,61.824,323600000.0
2009-06-29 13:45:00,61.823,61.836,61.774,61.791,355600000.0
2009-06-29 14:00:00,61.794,61.831,61.772,61.821,279600000.0
2009-06-29 14:15:00,61.827,61.937,61.819,61.918,312400000.0
2009-06-29 14:30:00,61.924,62.046,61.819,61.982,200000000.0
2009-06-29 14:45:00,61.961,61.981,61.854,61.901,206800000.0
2009-06-29 15:00:00,61.901,61.909,61.844,61.885,188800000.0
2009-06-29 15:15:00,61.885,61.913,61.806,61.857,211600000.0
2009-06-29 15:30:00,61.842,61.842,61.676,61.788,200400000.0
2009-06-29 15:45:00,61.758,61.758,61.657,61.69,189200000.0
2009-06-29 16:00:00,61.709,61.826,61.681,61.822,194000000.0
2009-06-29 16:15:00,61.837,61.909,61.813,61.909,191200000.0
2009-06-29 16:30:00,61.924,61.942,61.83,61.86,194000000.0
2009-06-29 16:45:00,61.871,62.044,61.868,62.028,210600000.0
2009-06-29 17:00:00,62.033,62.188,61.953,62.187,199200000.0
2009-06-29 17:15:00,62.185,62.204,62.08,62.139,179600000.0
2009-06-29 17:30:00,62.144,62.184,62.106,62.167,177600000.0
2009-06-29 17:45:00,62.17,62.271,62.17,62.261,186000000.0
2009-06-29 18:00:00,62.268,62.301,62.14,62.277,202000000.0
2009-06-29 18:15:00,62.242,62.494,62.239,62.474,192400000.0
2009-06-29 18:30:00,62.469,62.482,62.336,62.361,192000000.0
2009-06-29 18:45:00,62.363,62.386,62.321,62.38,195200000.0
2009-06-29 19:00:00,62.376,62.615,62.353,62.614,206800000.0
2009-06-29 19:15:00,62.616,62.641,62.516,62.516,214800000.0
2009-06-29 19:30:00,62.516,62.598,62.5,62.594,195200000.0
2009-06-29 19:45:00,62.588,62.595,62.537,62.586,186000000.0
2009-06-29 20:00:00,62.577,62.609,62.543,62.609,175400000.0
2009-06-29 20:15:00,62.618,62.629,62.565,62.597,199400000.0
2009-06-29 20:30:00,62.582,62.606,62.45,62.585,172800000.0
2009-06-29 20:45:00,62.582,62.597,62.422,62.496,184000000.0
2009-06-29 21:00:00,62.493,62.587,62.46,62.543,203600000.0
2009-06-29 21:15:00,62.574,62.622,62.525,62.561,182400000.0
2009-06-29 21:30:00,62.539,62.573,62.409,62.444,186000000.0
2009-06-29 21:45:00,62.445,62.452,62.345,62.429,198400000.0
2009-06-29 22:00:00,62.422,62.425,62.333,62.396,206400000.0
2009-06-29 22:15:00,62.397,62.43,62.389,62.43,198400000.0
2009-06-29 22:30:00,62.415,62.469,62.403,62.437,192800000.0
2009-06-29 22:45:00,62.448,62.519,62.436,62.506,186000000.0
2009-06-29 23:00:00,62.497,62.5,62.432,62.494,187600000.0
2009-06-29 23:15:00,62.488,62.49,62.325,62.412,198800000.0
2009-06-29 23:30:00,62.422,62.475,62.389,62.453,200000000.0
2009-06-29 23:45:00,62.409,62.467,62.377,62.387,193600000.0
2009-06-30 00:00:00,62.408,62.491,62.408,62.437,187600000.0
2009-06-30 00:15:00,62.466,62.466,62.38,62.38,190400000.0
2009-06-30 00:30:00,62.354,62.49,62.348,62.474,181200000.0
2009-06-30 00:45:00,62.469,62.65,62.445,62.65,194200000.0
2009-06-30 01:00:00,62.662,62.75,62.585,62.729,179600000.0
2009-06-30 01:15:00,62.731,62.9,62.731,62.873,184800000.0
2009-06-30 01:30:00,62.874,62.874,62.707,62.838,180000000.0
2009-06-30 01:45:00,62.838,62.839,62.746,62.754,208000000.0
2009-06-30 02:00:00,62.742,62.944,62.742,62.933,214400000.0
2009-06-30 02:15:00,62.942,62.952,62.741,62.77,198800000.0
2009-06-30 02:30:00,62.778,62.812,62.686,62.706,215800000.0
2009-06-30 02:45:00,62.694,62.706,62.588,62.622,200000000.0
2009-06-30 03:00:00,62.632,62.737,62.632,62.654,198400000.0
2009-06-30 03:15:00,62.635,62.694,62.608,62.677,203200000.0
2009-06-30 03:30:00,62.676,62.725,62.636,62.69,232400000.0
2009-06-30 03:45:00,62.691,62.722,62.585,62.702,195200000.0
2009-06-30 04:00:00,62.704,62.73,62.606,62.706,195800000.0
2009-06-30 04:15:00,62.701,62.717,62.597,62.629,215200000.0
2009-06-30 04:30:00,62.624,62.675,62.598,62.664,184400000.0
2009-06-30 04:45:00,62.662,62.72,62.647,62.659,218000000.0
2009-06-30 05:00:00,62.659,62.711,62.659,62.68,174800000.0
2009-06-30 05:15:00,62.667,62.672,62.633,62.639,240000000.0
2009-06-30 05:30:00,62.646,62.663,62.575,62.635,190600000.0
2009-06-30 05:45:00,62.635,62.659,62.6,62.6,214800000.0
2009-06-30 06:00:00,62.619,62.625,62.544,62.574,208000000.0
2009-06-30 06:15:00,62.549,62.61,62.411,62.422,174800000.0
2009-06-30 06:30:00,62.422,62.503,62.348,62.362,225400000.0
2009-06-30 06:45:00,62.356,62.365,62.254,62.295,188800000.0
2009-06-30 07:00:00,62.294,62.38,62.252,62.363,206800000.0
2009-06-30 07:15:00,62.362,62.461,62.343,62.396,197200000.0
2009-06-30 07:30:00,62.377,62.513,62.269,62.492,238800000.0
2009-06-30 07:45:00,62.464,62.584,62.398,62.537,240400000.0
2009-06-30 08:00:00,62.545,62.628,62.469,62.545,232400000.0
2009-06-30 08:15:00,62.563,62.675,62.547,62.629,183200000.0
2009-06-30 08:30:00,62.629,62.634,62.456,62.485,270400000.0
2009-06-30 08:45:00,62.456,62.456,62.297,62.403,366800000.0
2009-06-30 09:00:00,62.409,62.455,62.289,62.305,342800000.0
2009-06-30 09:15:00,62.308,62.315,62.193,62.293,737600000.0
2009-06-30 09:30:00,62.318,62.356,62.246,62.325,532800000.0
2009-06-30 09:45:00,62.32,62.353,62.277,62.324,459000000.0
2009-06-30 10:00:00,62.312,62.38,62.262,62.318,604400000.0
2009-06-30 10:15:00,62.315,62.365,62.259,62.264,532000000.0
2009-06-30 10:30:00,62.237,62.309,62.178,62.206,388000000.0
2009-06-30 10:45:00,62.21,62.221,62.111,62.221,628400000.0
2009-06-30 11:00:00,62.231,62.298,62.231,62.273,573600000.0
2009-06-30 11:15:00,62.267,62.348,62.221,62.331,594800000.0
2009-06-30 11:30:00,62.325,62.464,62.298,62.395,441600000.0
2009-06-30 11:45:00,62.391,62.397,62.299,62.355,597600000.0
2009-06-30 12:00:00,62.363,62.464,62.358,62.371,377600000.0
2009-06-30 12:15:00,62.377,62.423,62.273,62.287,610400000.0
2009-06-30 12:30:00,62.291,62.421,62.291,62.358,446800000.0
2009-06-30 12:45:00,62.356,62.491,62.303,62.479,360000000.0
2009-06-30 13:00:00,62.478,62.561,62.429,62.525,260800000.0
2009-06-30 13:15:00,62.525,62.563,62.436,62.459,361000000.0
2009-06-30 13:30:00,62.459,62.543,62.437,62.543,323200000.0
2009-06-30 13:45:00,62.54,62.556,62.467,62.5,356400000.0
2009-06-30 14:00:00,62.492,62.58,62.482,62.553,278800000.0
2009-06-30 14:15:00,62.559,62.652,62.539,62.554,312800000.0
2009-06-30 14:30:00,62.556,62.598,62.481,62.568,199400000.0
2009-06-30 14:45:00,62.569,62.648,62.558,62.647,206800000.0
2009-06-30 15:00:00,62.658,62.704,62.628,62.704,188800000.0
2009-06-30 15:15:00,62.719,62.79,62.684,62.735,211200000.0
2009-06-30 15:30:00,62.723,62.75,62.64,62.75,200800000.0
2009-06-30 15:45:00,62.743,62.783,62.663,62.729,189200000.0
2009-06-30 16:00:00,62.656,62.656,62.361,62.425,193600000.0
2009-06-30 16:15:00,62.395,62.442,62.256,62.376,190400000.0
2009-06-30 16:30:00,62.359,62.359,62.195,62.248,194000000.0
2009-06-30 16:45:00,62.226,62.479,62.185,62.479,212800000.0
2009-06-30 17:00:00,62.465,62.465,62.239,62.239,188000000.0
2009-06-30 17:15:00,62.201,62.219,62.033,62.127,176000000.0
2009-06-30 17:30:00,62.122,62.187,62.039,62.129,177600000.0
2009-06-30 17:45:00,62.115,62.124,62.048,62.107,185600000.0
2009-06-30 18:00:00,62.119,62.124,62.023,62.068,193600000.0
2009-06-30 18:15:00,62.049,62.188,62.049,62.188,188800000.0
2009-06-30 18:30:00,62.179,62.28,62.179,62.212,192400000.0
2009-06-30 18:45:00,62.219,62.22,62.145,62.168,195200000.0
2009-06-30 19:00:00,62.175,62.245,62.121,62.18,206800000.0
2009-06-30 19:15:00,62.177,62.219,62.125,62.132,215000000.0
2009-06-30 19:30:00,62.138,62.175,62.104,62.146,196000000.0
2009-06-30 19:45:00,62.142,62.17,62.121,62.162,182400000.0
2009-06-30 20:00:00,62.151,62.151,62.097,62.128,176000000.0
2009-06-30 20:15:00,62.128,62.174,62.103,62.16,192800000.0
2009-06-30 20:30:00,62.176,62.187,62.119,62.177,173600000.0
2009-06-30 20:45:00,62.191,62.232,62.135,62.208,184000000.0
2009-06-30 21:00:00,62.177,62.193,62.104,62.137,203200000.0
2009-06-30 21:15:00,62.133,62.159,62.072,62.155,185600000.0
2009-06-30 21:30:00,62.157,62.207,62.107,62.122,178000000.0
2009-06-30 21:45:00,62.132,62.175,62.063,62.106,206400000.0
2009-06-30 22:00:00,62.111,62.186,62.02,62.119,206800000.0
2009-06-30 22:15:00,62.129,62.167,62.09,62.167,198200000.0
2009-06-30 22:30:00,62.173,62.178,62.096,62.117,193600000.0
2009-06-30 22:45:00,62.161,62.19,62.126,62.172,185600000.0
2009-06-30 23:00:00,62.163,62.246,62.153,62.244,187600000.0
2009-06-30 23:15:00,62.235,62.235,62.096,62.172,198400000.0
2009-06-30 23:30:00,62.192,62.209,62.139,62.156,200400000.0
2009-06-30 23:45:00,62.136,62.162,62.079,62.119,191200000.0
2009-07-01 00:00:00,62.092,62.161,62.053,62.086,187600000.0
2009-07-01 00:15:00,62.098,62.117,62.008,62.088,191600000.0
2009-07-01 00:30:00,62.088,62.137,62.051,62.13,180800000.0
2009-07-01 00:45:00,62.124,62.158,62.091,62.135,212800000.0
2009-07-01 01:00:00,62.155,62.182,62.077,62.123,179200000.0
2009-07-01 01:15:00,62.115,62.185,62.089,62.124,184000000.0
2009-07-01 01:30:00,62.139,62.175,62.071,62.157,179200000.0
2009-07-01 01:45:00,62.158,62.182,62.102,62.163,204800000.0
2009-07-01 02:00:00,62.162,62.25,62.138,62.25,214800000.0
2009-07-01 02:15:00,62.248,62.266,62.162,62.206,198800000.0
2009-07-01 02:30:00,62.205,62.259,62.193,62.254,211000000.0
2009-07-01 02:45:00,62.265,62.281,62.168,62.235,199400000.0
2009-07-01 03:00:00,62.223,62.299,62.102,62.256,198400000.0
2009-07-01 03:15:00,62.254,62.352,62.239,62.31,203200000.0
2009-07-01 03:30:00,62.362,62.411,62.332,62.389,232200000.0
2009-07-01 03:45:00,62.395,62.451,62.33,62.33,187200000.0
2009-07-01 04:00:00,62.345,62.397,62.276,62.357,185600000.0
2009-07-01 04:15:00,62.358,62.396,62.32,62.372,206800000.0
2009-07-01 04:30:00,62.379,62.429,62.347,62.426,188800000.0
2009-07-01 04:45:00,62.42,62.448,62.376,62.411,216000000.0
2009-07-01 05:00:00,62.377,62.468,62.375,62.468,174800000.0
2009-07-01 05:15:00,62.475,62.476,62.408,62.452,236400000.0
2009-07-01 05:30:00,62.41,62.497,62.393,62.458,190400000.0
2009-07-01 05:45:00,62.454,62.49,62.412,62.42,208400000.0
2009-07-01 06:00:00,62.413,62.466,62.41,62.442,208800000.0
2009-07-01 06:15:00,62.444,62.444,62.335,62.393,182800000.0
2009-07-01 06:30:00,62.38,62.432,62.353,62.422,225600000.0
2009-07-01 06:45:00,62.417,62.438,62.26,62.377,189200000.0
2009-07-01 07:00:00,62.371,62.382,62.315,62.321,211200000.0
2009-07-01 07:15:00,62.315,62.334,62.139,62.143,196800000.0
2009-07-01 07:30:00,62.132,62.153,62.037,62.135,239200000.0
2009-07-01 07:45:00,62.149,62.201,62.097,62.184,239800000.0
2009-07-01 08:00:00,62.202,62.219,62.134,62.138,226400000.0
2009-07-01 08:15:00,62.137,62.287,62.126,62.267,179600000.0
2009-07-01 08:30:00,62.274,62.334,62.274,62.308,262400000.0
2009-07-01 08:45:00,62.324,62.472,62.321,62.472,365800000.0
2009-07-01 09:00:00,62.508,62.572,62.404,62.556,342800000.0
2009-07-01 09:15:00,62.56,62.628,62.536,62.589,738400000.0
2009-07-01 09:30:00,62.589,62.692,62.587,62.687,532400000.0
2009-07-01 09:45:00,62.687,62.695,62.523,62.536,453200000.0
2009-07-01 10:00:00,62.545,62.554,62.447,62.473,603800000.0
2009-07-01 10:15:00,62.48,62.488,62.362,62.381,531200000.0
2009-07-01 10:30:00,62.383,62.42,62.383,62.408,388000000.0
2009-07-01 10:45:00,62.409,62.491,62.405,62.458,628200000.0
2009-07-01 11:00:00,62.466,62.477,62.285,62.292,573000000.0
2009-07-01 11:15:00,62.307,62.378,62.263,62.271,594400000.0
2009-07-01 11:30:00,62.278,62.336,62.252,62.298,442000000.0
2009-07-01 11:45:00,62.29,62.356,62.234,62.329,597400000.0
2009-07-01 12:00:00,62.324,62.332,62.208,62.229,377600000.0
2009-07-01 12:15:00,62.245,62.295,62.155,62.165,610000000.0
2009-07-01 12:30:00,62.154,62.332,62.154,62.275,446800000.0
2009-07-01 12:45:00,62.276,62.3,62.21,62.224,360800000.0
2009-07-01 13:00:00,62.225,62.241,62.148,62.172,260200000.0
2009-07-01 13:15:00,62.157,62.162,62.006,62.016,361400000.0
2009-07-01 13:30:00,62.02,62.085,62.007,62.049,323000000.0
2009-07-01 13:45:00,62.045,62.045,61.844,61.872,355000000.0
2009-07-01 14:00:00,61.865,62.041,61.863,61.978,278400000.0
2009-07-01 14:15:00,61.922,62.093,61.836,62.074,312400000.0
2009-07-01 14:30:00,62.106,62.162,62.014,62.061,208000000.0
2009-07-01 14:45:00,62.042,62.164,62.036,62.156,205200000.0
2009-07-01 15:00:00,62.161,62.163,62.0,62.0,189600000.0
2009-07-01 15:15:00,62.009,62.146,61.941,62.128,211600000.0
2009-07-01 15:30:00,62.099,62.118,61.926,62.029,200000000.0
2009-07-01 15:45:00,62.021,62.145,62.0,62.122,184400000.0
2009-07-01 16:00:00,62.125,62.125,62.01,62.094,194400000.0
2009-07-01 16:15:00,62.109,62.347,62.109,62.287,189800000.0
2009-07-01 16:30:00,62.267,62.269,62.188,62.21,194000000.0
2009-07-01 16:45:00,62.22,62.244,62.111,62.115,211200000.0
2009-07-01 17:00:00,62.115,62.159,62.039,62.136,188000000.0
2009-07-01 17:15:00,62.15,62.168,61.976,62.035,176400000.0
2009-07-01 17:30:00,62.054,62.093,62.005,62.018,177600000.0
2009-07-01 17:45:00,62.024,62.149,61.97,62.143,185600000.0
2009-07-01 18:00:00,62.176,62.176,62.063,62.092,193600000.0
2009-07-01 18:15:00,62.068,62.155,62.064,62.082,188800000.0
2009-07-01 18:30:00,62.075,62.151,62.073,62.149,192400000.0
2009-07-01 18:45:00,62.146,62.146,62.021,62.041,195200000.0
2009-07-01 19:00:00,62.025,62.086,62.009,62.032,206800000.0
2009-07-01 19:15:00,62.062,62.08,62.017,62.056,214400000.0
2009-07-01 19:30:00,62.06,62.072,61.994,62.036,195200000.0
2009-07-01 19:45:00,62.026,62.056,61.988,62.041,186400000.0
2009-07-01 20:00:00,62.039,62.054,61.967,61.968,176400000.0
2009-07-01 20:15:00,61.974,62.022,61.947,61.976,192400000.0
2009-07-01 20:30:00,62.005,62.028,61.976,62.001,173200000.0
2009-07-01 20:45:00,62.0,62.064,61.87,61.988,184000000.0
2009-07-01 21:00:00,61.982,62.01,61.858,61.864,202600000.0
2009-07-01 21:15:00,61.859,61.862,61.791,61.825,189600000.0
2009-07-01 21:30:00,61.818,61.818,61.728,61.736,178400000.0
2009-07-01 21:45:00,61.755,61.795,61.636,61.728,199600000.0
2009-07-01 22:00:00,61.725,61.744,61.648,61.727,206400000.0
2009-07-01 22:15:00,61.733,61.819,61.721,61.8,198400000.0
2009-07-01 22:30:00,61.793,61.88,61.772,61.875,192000000.0
2009-07-01 22:45:00,61.882,61.891,61.746,61.748,185600000.0
2009-07-01 23:00:00,61.716,61.798,61.677,61.797,187200000.0
2009-07-01 23:15:00,61.792,61.83,61.658,61.737,198200000.0
2009-07-01 23:30:00,61.747,61.778,61.719,61.772,200400000.0
2009-07-01 23:45:00,61.77,61.9,61.77,61.84,194000000.0
2009-07-02 00:00:00,61.849,61.887,61.813,61.845,188400000.0
2009-07-02 00:15:00,61.869,61.869,61.762,61.819,190400000.0
2009-07-02 00:30:00,61.823,61.877,61.8,61.841,180800000.0
2009-07-02 00:45:00,61.836,61.915,61.819,61.899,212800000.0
2009-07-02 01:00:00,61.913,61.946,61.817,61.888,179200000.0
2009-07-02 01:15:00,61.882,61.91,61.796,61.798,184400000.0
2009-07-02 01:30:00,61.773,61.824,61.708,61.798,179200000.0
2009-07-02 01:45:00,61.796,61.89,61.762,61.89,204800000.0
2009-07-02 02:00:00,61.875,61.897,61.793,61.82,215200000.0
2009-07-02 02:15:00,61.805,61.83,61.741,61.788,198800000.0
2009-07-02 02:30:00,61.77,61.773,61.668,61.682,211600000.0
2009-07-02 02:45:00,61.68,61.689,61.609,61.684,200000000.0
2009-07-02 03:00:00,61.688,61.691,61.607,61.65,198800000.0
2009-07-02 03:15:00,61.65,61.693,61.621,61.653,203600000.0
2009-07-02 03:30:00,61.635,61.671,61.556,61.61,231800000.0
2009-07-02 03:45:00,61.609,61.734,61.587,61.701,188000000.0
2009-07-02 04:00:00,61.704,61.818,61.639,61.818,186000000.0
2009-07-02 04:15:00,61.818,61.824,61.718,61.747,217600000.0
2009-07-02 04:30:00,61.737,61.786,61.672,61.714,184800000.0
2009-07-02 04:45:00,61.705,61.757,61.675,61.745,222400000.0
2009-07-02 05:00:00,61.743,61.756,61.693,61.727,174400000.0
2009-07-02 05:15:00,61.727,61.727,61.651,61.687,227600000.0
2009-07-02 05:30:00,61.68,61.714,61.659,61.675,190800000.0
2009-07-02 05:45:00,61.675,61.69,61.619,61.626,208000000.0
2009-07-02 06:00:00,61.643,61.685,61.626,61.653,208400000.0
2009-07-02 06:15:00,61.643,61.685,61.529,61.625,187200000.0
2009-07-02 06:30:00,61.626,61.663,61.605,61.605,235600000.0
2009-07-02 06:45:00,61.628,61.653,61.554,61.569,196000000.0
2009-07-02 07:00:00,61.566,61.61,61.557,61.592,206400000.0
2009-07-02 07:15:00,61.592,61.625,61.576,61.599,196800000.0
2009-07-02 07:30:00,61.615,61.68,61.536,61.597,238800000.0
2009-07-02 07:45:00,61.6,61.752,61.535,61.688,248000000.0
2009-07-02 08:00:00,61.672,61.723,61.647,61.686,226400000.0
2009-07-02 08:15:00,61.68,61.79,61.654,61.738,179200000.0
2009-07-02 08:30:00,61.71,61.798,61.7,61.703,269600000.0
2009-07-02 08:45:00,61.691,61.714,61.651,61.662,367200000.0
2009-07-02 09:00:00,61.645,61.645,61.511,61.522,342400000.0
2009-07-02 09:15:00,61.505,61.584,61.491,61.569,738000000.0
2009-07-02 09:30:00,61.557,61.566,61.403,61.438,531600000.0
2009-07-02 09:45:00,61.45,61.487,61.432,61.462,452800000.0
2009-07-02 10:00:00,61.46,61.568,61.46,61.563,602800000.0
2009-07-02 10:15:00,61.566,61.575,61.514,61.547,533200000.0
2009-07-02 10:30:00,61.544,61.586,61.519,61.583,392800000.0
2009-07-02 10:45:00,61.586,61.592,61.482,61.488,627200000.0
2009-07-02 11:00:00,61.495,61.568,61.443,61.56,573200000.0
2009-07-02 11:15:00,61.564,61.616,61.511,61.561,594800000.0
2009-07-02 11:30:00,61.555,61.588,61.502,61.512,441800000.0
2009-07-02 11:45:00,61.51,61.521,61.428,61.448,597600000.0
2009-07-02 12:00:00,61.457,61.466,61.277,61.351,377600000.0
2009-07-02 12:15:00,61.348,61.362,61.189,61.235,610800000.0
2009-07-02 12:30:00,61.255,61.403,61.255,61.393,447200000.0
2009-07-02 12:45:00,61.399,61.432,61.358,61.394,360000000.0
2009-07-02 13:00:00,61.402,61.464,61.392,61.411,261200000.0
2009-07-02 13:15:00,61.391,61.431,61.376,61.408,362400000.0
2009-07-02 13:30:00,61.396,61.433,61.284,61.315,324800000.0
2009-07-02 13:45:00,61.316,61.382,61.234,61.284,359400000.0
2009-07-02 14:00:00,61.313,61.316,61.231,61.302,279600000.0
2009-07-02 14:15:00,61.287,61.412,61.201,61.329,312200000.0
2009-07-02 14:30:00,61.01,61.115,60.682,60.81,200000000.0
2009-07-02 14:45:00,60.768,60.787,60.575,60.77,206800000.0
2009-07-02 15:00:00,60.765,60.765,60.444,60.537,200400000.0
2009-07-02 15:15:00,60.543,60.605,60.452,60.566,212000000.0
2009-07-02 15:30:00,60.576,60.576,60.28,60.381,200000000.0
2009-07-02 15:45:00,60.363,60.588,60.357,60.559,184000000.0
2009-07-02 16:00:00,60.562,60.603,60.38,60.469,195200000.0
2009-07-02 16:15:00,60.507,60.543,60.411,60.448,190400000.0
2009-07-02 16:30:00,60.444,60.486,60.378,60.432,194000000.0
2009-07-02 16:45:00,60.429,60.438,60.281,60.284,211600000.0
2009-07-02 17:00:00,60.292,60.441,60.265,60.4,187200000.0
2009-07-02 17:15:00,60.411,60.446,60.32,60.359,184000000.0
2009-07-02 17:30:00,60.37,60.37,60.234,60.234,178000000.0
2009-07-02 17:45:00,60.223,60.36,60.188,60.316,185600000.0
2009-07-02 18:00:00,60.287,60.287,60.162,60.241,193600000.0
2009-07-02 18:15:00,60.246,60.323,60.162,60.314,188800000.0
2009-07-02 18:30:00,60.318,60.466,60.308,60.466,192800000.0
2009-07-02 18:45:00,60.463,60.49,60.365,60.416,195600000.0
2009-07-02 19:00:00,60.465,60.515,60.397,60.399,206400000.0
2009-07-02 19:15:00,60.407,60.471,60.388,60.388,214800000.0
2009-07-02 19:30:00,60.388,60.415,60.331,60.355,195600000.0
2009-07-02 19:45:00,60.344,60.373,60.282,60.301,186000000.0
2009-07-02 20:00:00,60.302,60.407,60.302,60.343,176400000.0
2009-07-02 20:15:00,60.328,60.356,60.3,60.3,192000000.0
2009-07-02 20:30:00,60.303,60.405,60.303,60.369,172800000.0
2009-07-02 20:45:00,60.36,60.41,60.258,60.347,184400000.0
2009-07-02 21:00:00,60.347,60.416,60.335,60.397,202600000.0
2009-07-02 21:15:00,60.398,60.405,60.268,60.294,189200000.0
2009-07-02 21:30:00,60.316,60.332,60.232,60.3,178400000.0
2009-07-02 21:45:00,60.315,60.414,60.28,60.322,199200000.0
2009-07-02 22:00:00,60.316,60.341,60.187,60.298,206800000.0
2009-07-02 22:15:00,60.282,60.297,60.247,60.292,198800000.0
2009-07-02 22:30:00,60.282,60.314,60.221,60.252,196200000.0
2009-07-02 22:45:00,60.248,60.272,60.216,60.244,186000000.0
2009-07-02 23:00:00,60.241,60.243,60.197,60.205,188000000.0
2009-07-02 23:15:00,60.209,60.239,60.097,60.173,198400000.0
2009-07-02 23:30:00,60.173,60.194,60.09,60.146,200800000.0
2009-07-02 23:45:00,60.134,60.149,60.076,60.088,194400000.0
2009-07-03 00:00:00,60.106,60.16,60.094,60.152,187200000.0
2009-07-03 00:15:00,60.166,60.174,60.05,60.114,190800000.0
2009-07-03 00:30:00,60.075,60.115,60.061,60.1,181200000.0
2009-07-03 00:45:00,60.101,60.139,60.056,60.112,213200000.0
2009-07-03 01:00:00,60.127,60.206,60.056,60.128,179200000.0
2009-07-03 01:15:00,60.13,60.157,60.097,60.134,184800000.0
2009-07-03 01:30:00,60.139,60.152,60.012,60.014,179600000.0
2009-07-03 01:45:00,60.033,60.102,59.978,60.102,204000000.0
2009-07-03 02:00:00,60.117,60.135,59.991,60.037,214400000.0
2009-07-03 02:15:00,60.036,60.123,60.035,60.118,198400000.0
2009-07-03 02:30:00,60.126,60.16,60.085,60.145,210600000.0
2009-07-03 02:45:00,60.146,60.18,60.115,60.131,200000000.0
2009-07-03 03:00:00,60.128,60.184,60.119,60.171,198400000.0
2009-07-03 03:15:00,60.179,60.224,60.098,60.139,204000000.0
2009-07-03 03:30:00,60.138,60.276,60.108,60.269,232800000.0
2009-07-03 03:45:00,60.286,60.424,60.286,60.37,187200000.0
2009-07-03 04:00:00,60.385,60.427,60.294,60.392,185600000.0
2009-07-03 04:15:00,60.392,60.466,60.392,60.399,206800000.0
2009-07-03 04:30:00,60.4,60.433,60.374,60.386,184000000.0
2009-07-03 04:45:00,60.379,60.492,60.347,60.455,218800000.0
2009-07-03 05:00:00,60.455,60.478,60.419,60.44,174400000.0
2009-07-03 05:15:00,60.455,60.496,60.442,60.482,228000000.0
2009-07-03 05:30:00,60.48,60.493,60.37,60.398,190800000.0
2009-07-03 05:45:00,60.389,60.418,60.362,60.385,208000000.0
2009-07-03 06:00:00,60.391,60.398,60.336,60.382,208800000.0
2009-07-03 06:15:00,60.382,60.426,60.278,60.419,182400000.0
2009-07-03 06:30:00,60.428,60.456,60.376,60.403,226000000.0
2009-07-03 06:45:00,60.412,60.466,60.314,60.45,189200000.0
2009-07-03 07:00:00,60.461,60.461,60.408,60.442,206400000.0
2009-07-03 07:15:00,60.442,60.451,60.382,60.43,196800000.0
2009-07-03 07:30:00,60.436,60.504,60.35,60.493,238800000.0
2009-07-03 07:45:00,60.496,60.523,60.437,60.52,241800000.0
2009-07-03 08:00:00,60.541,60.777,60.541,60.747,225600000.0
2009-07-03 08:15:00,60.74,60.751,60.654,60.729,179200000.0
2009-07-03 08:30:00,60.734,60.745,60.692,60.736,271200000.0
2009-07-03 08:45:00,60.734,60.944,60.703,60.901,367200000.0
2009-07-03 09:00:00,60.893,60.896,60.667,60.684,342000000.0
2009-07-03 09:15:00,60.687,60.741,60.675,60.726,738400000.0
2009-07-03 09:30:00,60.738,60.826,60.695,60.707,531600000.0
2009-07-03 09:45:00,60.71,60.749,60.619,60.633,454800000.0
2009-07-03 10:00:00,60.64,60.674,60.569,60.576,603800000.0
2009-07-03 10:15:00,60.577,60.603,60.506,60.601,531600000.0
2009-07-03 10:30:00,60.594,60.751,60.594,60.729,388000000.0
2009-07-03 10:45:00,60.727,60.757,60.678,60.721,628000000.0
2009-07-03 11:00:00,60.72,60.778,60.681,60.744,573600000.0
2009-07-03 11:15:00,60.713,60.81,60.707,60.81,595200000.0
2009-07-03 11:30:00,60.829,60.841,60.756,60.794,441600000.0
2009-07-03 11:45:00,60.786,60.788,60.683,60.685,597600000.0
2009-07-03 12:00:00,60.69,60.725,60.67,60.67,378800000.0
2009-07-03 12:15:00,60.658,60.691,60.558,60.596,610000000.0
2009-07-03 12:30:00,60.593,60.713,60.581,60.6,447200000.0
2009-07-03 12:45:00,60.602,60.693,60.575,60.693,360000000.0
2009-07-03 13:00:00,60.701,60.765,60.652,60.675,261200000.0
2009-07-03 13:15:00,60.67,60.731,60.632,60.683,362000000.0
2009-07-03 13:30:00,60.704,60.803,60.689,60.794,323200000.0
2009-07-03 13:45:00,60.778,60.84,60.741,60.751,355200000.0
2009-07-03 14:00:00,60.769,60.769,60.696,60.697,278800000.0
2009-07-03 14:15:00,60.704,60.729,60.661,60.679,312400000.0
2009-07-03 14:30:00,60.694,60.731,60.587,60.647,200400000.0
2009-07-03 14:45:00,60.632,60.654,60.546,60.592,206400000.0
2009-07-03 15:00:00,60.588,60.597,60.502,60.516,190000000.0
2009-07-03 15:15:00,60.518,60.542,60.431,60.478,211200000.0
2009-07-03 15:30:00,60.503,60.567,60.482,60.567,200000000.0
2009-07-03 15:45:00,60.566,60.589,60.521,60.585,183800000.0
2009-07-03 16:00:00,60.591,60.602,60.537,60.596,193600000.0
2009-07-03 16:15:00,60.604,60.609,60.528,60.557,190400000.0
2009-07-03 16:30:00,60.525,60.573,60.505,60.541,193600000.0
2009-07-03 16:45:00,60.535,60.54,60.451,60.532,211600000.0
2009-07-03 17:00:00,60.544,60.557,60.435,60.468,187600000.0
2009-07-03 17:15:00,60.47,60.491,60.372,60.415,176400000.0
2009-07-03 17:30:00,60.438,60.495,60.419,60.447,178000000.0
2009-07-03 17:45:00,60.462,60.494,60.432,60.477,185800000.0
2009-07-03 18:00:00,60.464,60.491,60.388,60.484,192400000.0
2009-07-03 18:15:00,60.467,60.477,60.344,60.374,189600000.0
2009-07-03 18:30:00,60.367,60.413,60.357,60.376,192000000.0
2009-07-03 18:45:00,60.378,60.418,60.353,60.416,195200000.0
2009-07-03 19:00:00,60.422,60.446,60.381,60.381,179200000.0
2009-07-03 19:15:00,60.419,60.448,60.391,60.448,171200000.0
2009-07-03 19:30:00,60.433,60.461,60.417,60.456,137600000.0
2009-07-03 19:45:00,60.45,60.465,60.415,60.442,163600000.0
2009-07-03 20:00:00,60.463,60.465,60.359,60.373,152400000.0
2009-07-03 20:15:00,60.39,60.433,60.365,60.4,174400000.0
2009-07-03 20:30:00,60.391,60.415,60.375,60.399,152400000.0
2009-07-03 20:45:00,60.402,60.445,60.345,60.445,184400000.0
2009-07-03 21:00:00,60.407,60.458,60.402,60.419,196400000.0
2009-07-03 21:15:00,60.439,60.458,60.404,60.438,177600000.0
2009-07-03 21:30:00,60.425,60.49,60.415,60.469,177800000.0
2009-07-03 21:45:00,60.464,60.499,60.395,60.485,182800000.0
2009-07-03 22:00:00,60.471,60.499,60.38,60.444,206800000.0
2009-07-03 22:15:00,60.431,60.455,60.412,60.442,188600000.0
2009-07-03 22:30:00,60.422,60.549,60.37,60.439,168400000.0
2009-07-03 22:45:00,60.458,60.467,60.393,60.439,172800000.0
2009-07-05 23:00:00,60.431,60.477,60.218,60.283,171600000.0
2009-07-05 23:15:00,60.271,60.304,60.189,60.265,157200000.0
2009-07-05 23:30:00,60.271,60.32,60.225,60.311,200400000.0
2009-07-05 23:45:00,60.298,60.345,60.27,60.317,171600000.0
2009-07-06 00:00:00,60.288,60.325,60.257,60.257,187200000.0
2009-07-06 00:15:00,60.255,60.281,60.203,60.273,190800000.0
2009-07-06 00:30:00,60.263,60.276,60.159,60.159,181200000.0
2009-07-06 00:45:00,60.148,60.208,60.144,60.19,212800000.0
2009-07-06 01:00:00,60.208,60.283,60.152,60.242,179200000.0
2009-07-06 01:15:00,60.228,60.254,60.179,60.187,184000000.0
2009-07-06 01:30:00,60.199,60.224,60.114,60.166,179200000.0
2009-07-06 01:45:00,60.178,60.238,60.147,60.212,204800000.0
2009-07-06 02:00:00,60.192,60.234,60.132,60.234,215600000.0
2009-07-06 02:15:00,60.229,60.238,60.148,60.15,198800000.0
2009-07-06 02:30:00,60.14,60.206,60.104,60.206,211600000.0
2009-07-06 02:45:00,60.216,60.248,60.125,60.157,200000000.0
2009-07-06 03:00:00,60.147,60.166,60.134,60.145,198800000.0
2009-07-06 03:15:00,60.146,60.146,60.044,60.052,203200000.0
2009-07-06 03:30:00,60.051,60.051,59.977,60.032,236000000.0
2009-07-06 03:45:00,60.04,60.051,59.815,59.831,187200000.0
2009-07-06 04:00:00,59.831,59.942,59.809,59.831,185600000.0
2009-07-06 04:15:00,59.82,59.823,59.698,59.7,206800000.0
2009-07-06 04:30:00,59.701,59.716,59.607,59.637,184200000.0
2009-07-06 04:45:00,59.643,59.755,59.636,59.748,217600000.0
2009-07-06 05:00:00,59.751,59.861,59.737,59.797,179000000.0
2009-07-06 05:15:00,59.8,59.828,59.75,59.816,227200000.0
2009-07-06 05:30:00,59.811,59.819,59.702,59.739,190800000.0
2009-07-06 05:45:00,59.745,59.843,59.745,59.774,209200000.0
2009-07-06 06:00:00,59.79,59.964,59.782,59.964,208400000.0
2009-07-06 06:15:00,59.964,60.031,59.932,60.019,174800000.0
2009-07-06 06:30:00,60.034,60.08,60.016,60.027,225600000.0
2009-07-06 06:45:00,60.023,60.023,59.824,59.912,189200000.0
2009-07-06 07:00:00,59.907,60.015,59.903,60.015,207200000.0
2009-07-06 07:15:00,60.028,60.066,59.959,60.033,198000000.0
2009-07-06 07:30:00,60.044,60.122,59.955,60.047,238800000.0
2009-07-06 07:45:00,60.028,60.044,59.916,59.999,240000000.0
2009-07-06 08:00:00,60.007,60.025,59.742,59.791,226000000.0
2009-07-06 08:15:00,59.787,59.922,59.764,59.908,189200000.0
2009-07-06 08:30:00,59.919,59.925,59.69,59.742,272000000.0
2009-07-06 08:45:00,59.741,59.816,59.641,59.699,367200000.0
2009-07-06 09:00:00,59.671,59.716,59.427,59.479,342600000.0
2009-07-06 09:15:00,59.466,59.668,59.459,59.553,739600000.0
2009-07-06 09:30:00,59.55,59.55,59.445,59.474,532000000.0
2009-07-06 09:45:00,59.484,59.643,59.484,59.601,454800000.0
2009-07-06 10:00:00,59.603,59.616,59.365,59.539,604000000.0
2009-07-06 10:15:00,59.53,59.695,59.53,59.652,536800000.0
2009-07-06 10:30:00,59.662,59.724,59.616,59.723,394800000.0
2009-07-06 10:45:00,59.728,59.758,59.645,59.706,628600000.0
2009-07-06 11:00:00,59.705,59.929,59.703,59.86,573400000.0
2009-07-06 11:15:00,59.87,59.875,59.718,59.718,594000000.0
2009-07-06 11:30:00,59.731,59.769,59.684,59.71,442000000.0
2009-07-06 11:45:00,59.711,59.717,59.572,59.589,597600000.0
2009-07-06 12:00:00,59.595,59.66,59.52,59.647,378000000.0
2009-07-06 12:15:00,59.622,59.665,59.505,59.528,610800000.0
2009-07-06 12:30:00,59.523,59.654,59.522,59.628,445600000.0
2009-07-06 12:45:00,59.612,59.616,59.558,59.574,360000000.0
2009-07-06 13:00:00,59.574,59.65,59.56,59.634,260800000.0
2009-07-06 13:15:00,59.649,59.705,59.627,59.673,362000000.0
2009-07-06 13:30:00,59.683,59.685,59.628,59.63,324000000.0
2009-07-06 13:45:00,59.624,59.695,59.624,59.686,356000000.0
2009-07-06 14:00:00,59.69,59.747,59.655,59.703,279200000.0
2009-07-06 14:15:00,59.688,59.822,59.675,59.822,312400000.0
2009-07-06 14:30:00,59.831,59.866,59.73,59.754,200000000.0
2009-07-06 14:45:00,59.744,59.876,59.744,59.845,206400000.0
2009-07-06 15:00:00,59.849,59.862,59.6,59.658,188200000.0
2009-07-06 15:15:00,59.653,59.671,59.409,59.413,211200000.0
2009-07-06 15:30:00,59.389,59.536,59.321,59.407,217600000.0
2009-07-06 15:45:00,59.413,59.681,59.405,59.664,184800000.0
2009-07-06 16:00:00,59.69,59.82,59.482,59.496,193600000.0
2009-07-06 16:15:00,59.513,59.591,59.452,59.535,190400000.0
2009-07-06 16:30:00,59.538,59.636,59.521,59.585,194000000.0
2009-07-06 16:45:00,59.565,59.671,59.537,59.642,212000000.0
2009-07-06 17:00:00,59.621,59.758,59.57,59.758,187000000.0
2009-07-06 17:15:00,59.763,59.763,59.601,59.744,176000000.0
2009-07-06 17:30:00,59.732,59.753,59.668,59.746,177400000.0
2009-07-06 17:45:00,59.75,59.937,59.75,59.82,185600000.0
2009-07-06 18:00:00,59.832,59.889,59.765,59.888,200000000.0
2009-07-06 18:15:00,59.873,59.926,59.813,59.813,188800000.0
2009-07-06 18:30:00,59.803,59.881,59.8,59.833,192000000.0
2009-07-06 18:45:00,59.844,59.855,59.798,59.855,195200000.0
2009-07-06 19:00:00,59.877,60.002,59.877,59.987,206400000.0
2009-07-06 19:15:00,59.996,60.187,59.996,60.134,214400000.0
2009-07-06 19:30:00,60.12,60.132,60.074,60.11,195600000.0
2009-07-06 19:45:00,60.114,60.114,59.979,60.017,185600000.0
2009-07-06 20:00:00,59.977,60.098,59.977,60.053,179200000.0
2009-07-06 20:15:00,60.042,60.046,59.996,60.017,192000000.0
2009-07-06 20:30:00,60.024,60.106,60.019,60.099,172200000.0
2009-07-06 20:45:00,60.099,60.125,59.992,60.085,184000000.0
2009-07-06 21:00:00,60.112,60.292,60.101,60.281,203200000.0
2009-07-06 21:15:00,60.299,60.348,60.264,60.312,182400000.0
2009-07-06 21:30:00,60.306,60.324,60.183,60.31,179200000.0
2009-07-06 21:45:00,60.324,60.671,60.324,60.667,199200000.0
2009-07-06 22:00:00,60.666,60.78,60.605,60.77,207200000.0
2009-07-06 22:15:00,60.775,60.778,60.647,60.667,198400000.0
2009-07-06 22:30:00,60.662,60.696,60.645,60.689,192000000.0
2009-07-06 22:45:00,60.694,60.704,60.652,60.673,185600000.0
2009-07-06 23:00:00,60.662,60.673,60.635,60.64,187200000.0
2009-07-06 23:15:00,60.655,60.675,60.558,60.625,199600000.0
2009-07-06 23:30:00,60.631,60.662,60.603,60.645,200400000.0
2009-07-06 23:45:00,60.63,60.647,60.52,60.528,194200000.0
2009-07-07 00:00:00,60.521,60.575,60.486,60.57,188000000.0
2009-07-07 00:15:00,60.569,60.583,60.472,60.479,190200000.0
2009-07-07 00:30:00,60.476,60.49,60.447,60.455,181200000.0
2009-07-07 00:45:00,60.451,60.539,60.438,60.496,213600000.0
2009-07-07 01:00:00,60.486,60.545,60.382,60.471,179200000.0
2009-07-07 01:15:00,60.464,60.464,60.397,60.446,184000000.0
2009-07-07 01:30:00,60.447,60.62,60.434,60.619,184400000.0
2009-07-07 01:45:00,60.632,60.72,60.626,60.627,205200000.0
2009-07-07 02:00:00,60.649,60.719,60.63,60.63,214400000.0
2009-07-07 02:15:00,60.619,60.679,60.613,60.623,199600000.0
2009-07-07 02:30:00,60.616,60.66,60.604,60.641,211200000.0
2009-07-07 02:45:00,60.639,60.646,60.556,60.563,200800000.0
2009-07-07 03:00:00,60.568,60.583,60.488,60.497,198400000.0
2009-07-07 03:15:00,60.494,60.54,60.424,60.447,208000000.0
2009-07-07 03:30:00,60.448,60.554,60.438,60.494,232400000.0
2009-07-07 03:45:00,60.5,60.573,60.447,60.511,187000000.0
2009-07-07 04:00:00,60.506,60.664,60.451,60.637,186000000.0
2009-07-07 04:15:00,60.633,60.655,60.605,60.612,206800000.0
2009-07-07 04:30:00,60.618,60.635,60.572,60.606,184000000.0
2009-07-07 04:45:00,60.589,60.589,60.503,60.517,221200000.0
2009-07-07 05:00:00,60.525,60.551,60.484,60.525,163200000.0
2009-07-07 05:15:00,60.517,60.589,60.512,60.567,228400000.0
2009-07-07 05:30:00,60.584,60.619,60.542,60.619,190800000.0
2009-07-07 05:45:00,60.614,60.658,60.595,60.654,208000000.0
2009-07-07 06:00:00,60.652,60.66,60.575,60.611,208000000.0
2009-07-07 06:15:00,60.6,60.607,60.448,60.571,179600000.0
2009-07-07 06:30:00,60.561,60.73,60.48,60.693,225600000.0
2009-07-07 06:45:00,60.694,60.707,60.575,60.66,188800000.0
2009-07-07 07:00:00,60.664,60.791,60.649,60.782,213200000.0
2009-07-07 07:15:00,60.756,60.758,60.627,60.653,197200000.0
2009-07-07 07:30:00,60.645,60.65,60.516,60.516,238800000.0
2009-07-07 07:45:00,60.529,60.568,60.467,60.505,240000000.0
2009-07-07 08:00:00,60.509,60.611,60.482,60.563,225000000.0
2009-07-07 08:15:00,60.553,60.56,60.294,60.315,187200000.0
2009-07-07 08:30:00,60.348,60.356,60.103,60.126,269200000.0
2009-07-07 08:45:00,60.121,60.249,60.106,60.245,376400000.0
2009-07-07 09:00:00,60.258,60.315,60.123,60.138,342800000.0
2009-07-07 09:15:00,60.133,60.218,60.082,60.12,737000000.0
2009-07-07 09:30:00,60.123,60.231,60.102,60.217,532200000.0
2009-07-07 09:45:00,60.201,60.285,60.195,60.256,452800000.0
2009-07-07 10:00:00,60.242,60.268,60.061,60.082,604000000.0
2009-07-07 10:15:00,60.067,60.269,60.017,60.269,532400000.0
2009-07-07 10:30:00,60.228,60.303,60.198,60.303,387200000.0
2009-07-07 10:45:00,60.316,60.565,60.306,60.537,629000000.0
2009-07-07 11:00:00,60.544,60.558,60.491,60.535,574000000.0
2009-07-07 11:15:00,60.509,60.62,60.477,60.536,594000000.0
2009-07-07 11:30:00,60.525,60.55,60.423,60.498,443600000.0
2009-07-07 11:45:00,60.48,60.512,60.441,60.506,598000000.0
2009-07-07 12:00:00,60.542,60.582,60.523,60.554,378000000.0
2009-07-07 12:15:00,60.561,60.595,60.452,60.464,612400000.0
2009-07-07 12:30:00,60.459,60.587,60.435,60.492,446800000.0
2009-07-07 12:45:00,60.502,60.684,60.469,60.639,359400000.0
2009-07-07 13:00:00,60.657,60.818,60.614,60.802,261000000.0
2009-07-07 13:15:00,60.817,60.912,60.799,60.815,361600000.0
2009-07-07 13:30:00,60.802,60.916,60.782,60.849,324000000.0
2009-07-07 13:45:00,60.858,60.864,60.737,60.737,356400000.0
2009-07-07 14:00:00,60.718,60.729,60.628,60.716,279600000.0
2009-07-07 14:15:00,60.717,60.795,60.711,60.725,312400000.0
2009-07-07 14:30:00,60.759,60.825,60.673,60.806,200000000.0
2009-07-07 14:45:00,60.79,60.807,60.662,60.672,206800000.0
2009-07-07 15:00:00,60.659,60.662,60.532,60.585,191400000.0
2009-07-07 15:15:00,60.598,60.61,60.399,60.522,212000000.0
2009-07-07 15:30:00,60.531,60.531,60.328,60.358,200400000.0
2009-07-07 15:45:00,60.335,60.437,60.322,60.373,184400000.0
2009-07-07 16:00:00,60.367,60.368,60.209,60.258,193600000.0
2009-07-07 16:15:00,60.26,60.39,60.227,60.365,190400000.0
2009-07-07 16:30:00,60.362,60.362,60.218,60.346,194000000.0
2009-07-07 16:45:00,60.358,60.511,60.329,60.511,212000000.0
2009-07-07 17:00:00,60.5,60.559,60.374,60.543,187200000.0
2009-07-07 17:15:00,60.536,60.551,60.451,60.473,176400000.0
2009-07-07 17:30:00,60.467,60.517,60.269,60.269,177600000.0
2009-07-07 17:45:00,60.281,60.368,60.272,60.366,186000000.0
2009-07-07 18:00:00,60.366,60.372,60.229,60.262,194000000.0
2009-07-07 18:15:00,60.235,60.25,60.102,60.102,193600000.0
2009-07-07 18:30:00,60.099,60.104,59.857,59.87,192400000.0
2009-07-07 18:45:00,59.9,60.07,59.9,59.96,195600000.0
2009-07-07 19:00:00,59.97,60.202,59.924,60.172,207200000.0
2009-07-07 19:15:00,60.165,60.246,60.077,60.084,214400000.0
2009-07-07 19:30:00,60.084,60.161,60.075,60.139,195200000.0
2009-07-07 19:45:00,60.125,60.133,60.019,60.045,193600000.0
2009-07-07 20:00:00,60.059,60.092,59.949,60.007,176000000.0
2009-07-07 20:15:00,60.01,60.037,59.979,59.998,200000000.0
2009-07-07 20:30:00,60.003,60.02,59.947,59.999,172800000.0
2009-07-07 20:45:00,59.998,59.998,59.76,59.817,184800000.0
2009-07-07 21:00:00,59.822,59.859,59.711,59.759,204000000.0
2009-07-07 21:15:00,59.78,59.813,59.715,59.765,182400000.0
2009-07-07 21:30:00,59.775,59.885,59.743,59.76,178000000.0
2009-07-07 21:45:00,59.771,59.786,59.609,59.634,199000000.0
2009-07-07 22:00:00,59.616,59.621,59.531,59.615,206400000.0
2009-07-07 22:15:00,59.622,59.657,59.564,59.637,198400000.0
2009-07-07 22:30:00,59.625,59.658,59.596,59.65,192400000.0
2009-07-07 22:45:00,59.65,59.664,59.595,59.632,185600000.0
2009-07-07 23:00:00,59.619,59.655,59.579,59.608,187200000.0
2009-07-07 23:15:00,59.613,59.653,59.56,59.616,181200000.0
2009-07-07 23:30:00,59.631,59.64,59.604,59.631,200000000.0
2009-07-07 23:45:00,59.604,59.665,59.582,59.585,194000000.0
2009-07-08 00:00:00,59.573,59.613,59.477,59.483,187200000.0
2009-07-08 00:15:00,59.49,59.555,59.441,59.529,190400000.0
2009-07-08 00:30:00,59.523,59.556,59.498,59.542,181200000.0
2009-07-08 00:45:00,59.546,59.56,59.432,59.467,214000000.0
2009-07-08 01:00:00,59.48,59.528,59.412,59.466,180000000.0
2009-07-08 01:15:00,59.465,59.469,59.388,59.404,185600000.0
2009-07-08 01:30:00,59.412,59.413,59.246,59.344,180400000.0
2009-07-08 01:45:00,59.338,59.348,59.265,59.333,204800000.0
2009-07-08 02:00:00,59.339,59.491,59.339,59.403,214400000.0
2009-07-08 02:15:00,59.398,59.482,59.398,59.414,198800000.0
2009-07-08 02:30:00,59.412,59.418,59.285,59.333,211600000.0
2009-07-08 02:45:00,59.326,59.423,59.258,59.417,199400000.0
2009-07-08 03:00:00,59.417,59.432,59.347,59.347,198400000.0
2009-07-08 03:15:00,59.336,59.39,59.314,59.314,208400000.0
2009-07-08 03:30:00,59.325,59.358,59.258,59.341,232000000.0
2009-07-08 03:45:00,59.352,59.358,59.251,59.321,187200000.0
2009-07-08 04:00:00,59.314,59.353,59.244,59.316,185600000.0
2009-07-08 04:15:00,59.322,59.369,59.314,59.369,206200000.0
2009-07-08 04:30:00,59.364,59.461,59.318,59.448,192400000.0
2009-07-08 04:45:00,59.454,59.5,59.418,59.5,220800000.0
2009-07-08 05:00:00,59.499,59.536,59.468,59.511,174400000.0
2009-07-08 05:15:00,59.51,59.512,59.405,59.431,227600000.0
2009-07-08 05:30:00,59.442,59.481,59.354,59.354,190800000.0
2009-07-08 05:45:00,59.355,59.4,59.165,59.179,208000000.0
2009-07-08 06:00:00,59.177,59.212,59.122,59.16,208400000.0
2009-07-08 06:15:00,59.163,59.242,59.101,59.235,173800000.0
2009-07-08 06:30:00,59.234,59.237,59.067,59.074,225600000.0
2009-07-08 06:45:00,59.067,59.295,59.056,59.268,193400000.0
2009-07-08 07:00:00,59.263,59.288,59.225,59.269,214400000.0
2009-07-08 07:15:00,59.254,59.254,59.183,59.25,196800000.0
2009-07-08 07:30:00,59.247,59.259,59.143,59.242,237800000.0
2009-07-08 07:45:00,59.235,59.247,59.118,59.234,240800000.0
2009-07-08 08:00:00,59.23,59.236,58.951,59.016,233600000.0
2009-07-08 08:15:00,59.005,59.011,58.875,58.996,180000000.0
2009-07-08 08:30:00,58.976,59.153,58.93,59.085,268600000.0
2009-07-08 08:45:00,59.114,59.198,59.112,59.168,366400000.0
2009-07-08 09:00:00,59.181,59.407,59.165,59.317,343200000.0
2009-07-08 09:15:00,59.319,59.414,59.283,59.341,739600000.0
2009-07-08 09:30:00,59.338,59.348,59.085,59.098,531200000.0
2009-07-08 09:45:00,59.106,59.122,58.927,58.974,457600000.0
2009-07-08 10:00:00,58.958,59.102,58.913,59.005,604800000.0
2009-07-08 10:15:00,59.012,59.061,58.967,59.061,532400000.0
2009-07-08 10:30:00,59.074,59.226,59.065,59.079,387600000.0
2009-07-08 10:45:00,59.068,59.107,58.976,59.057,628400000.0
2009-07-08 11:00:00,59.061,59.205,59.06,59.193,572800000.0
2009-07-08 11:15:00,59.197,59.205,59.088,59.205,594400000.0
2009-07-08 11:30:00,59.206,59.252,59.17,59.191,443200000.0
2009-07-08 11:45:00,59.191,59.228,59.17,59.224,597600000.0
2009-07-08 12:00:00,59.255,59.289,59.245,59.288,377600000.0
2009-07-08 12:15:00,59.28,59.288,59.026,59.059,611200000.0
2009-07-08 12:30:00,59.055,59.187,59.052,59.095,448000000.0
2009-07-08 12:45:00,59.11,59.202,59.11,59.156,359800000.0
2009-07-08 13:00:00,59.153,59.309,59.153,59.284,261200000.0
2009-07-08 13:15:00,59.282,59.365,59.254,59.33,362000000.0
2009-07-08 13:30:00,59.335,59.335,59.196,59.205,323600000.0
2009-07-08 13:45:00,59.202,59.273,59.186,59.237,355000000.0
2009-07-08 14:00:00,59.223,59.223,59.053,59.062,279200000.0
2009-07-08 14:15:00,59.071,59.111,59.003,59.008,311800000.0
2009-07-08 14:30:00,58.991,59.012,58.886,58.989,200000000.0
2009-07-08 14:45:00,58.963,59.039,58.963,59.029,207600000.0
2009-07-08 15:00:00,59.068,59.294,59.068,59.215,195600000.0
2009-07-08 15:15:00,59.2,59.312,59.102,59.288,211200000.0
2009-07-08 15:30:00,59.297,59.444,59.273,59.352,200000000.0
2009-07-08 15:45:00,59.375,59.503,59.306,59.328,186000000.0
2009-07-08 16:00:00,59.33,59.481,59.32,59.364,194000000.0
2009-07-08 16:15:00,59.342,59.473,59.324,59.327,191200000.0
2009-07-08 16:30:00,59.312,59.312,59.155,59.234,193600000.0
2009-07-08 16:45:00,59.261,59.327,59.18,59.18,211600000.0
2009-07-08 17:00:00,59.154,59.159,58.689,58.695,187600000.0
2009-07-08 17:15:00,58.696,58.696,57.866,58.05,181200000.0
2009-07-08 17:30:00,58.024,58.309,57.957,58.271,177600000.0
2009-07-08 17:45:00,58.268,58.356,57.932,57.954,185600000.0
2009-07-08 18:00:00,57.92,57.92,57.32,57.593,199400000.0
2009-07-08 18:15:00,57.564,57.681,56.924,56.94,189200000.0
2009-07-08 18:30:00,56.916,57.27,56.916,57.268,192000000.0
2009-07-08 18:45:00,57.307,57.426,57.251,57.327,195600000.0
2009-07-08 19:00:00,57.303,57.661,57.248,57.655,207200000.0
2009-07-08 19:15:00,57.658,57.89,57.654,57.888,214400000.0
2009-07-08 19:30:00,57.886,57.895,57.803,57.844,201600000.0
2009-07-08 19:45:00,57.839,57.839,57.56,57.723,185000000.0
2009-07-08 20:00:00,57.722,57.75,57.445,57.475,179600000.0
2009-07-08 20:15:00,57.467,57.556,57.463,57.503,200400000.0
2009-07-08 20:30:00,57.487,57.526,57.414,57.472,173600000.0
2009-07-08 20:45:00,57.467,57.597,57.41,57.533,184000000.0
2009-07-08 21:00:00,57.538,57.815,57.526,57.803,203600000.0
2009-07-08 21:15:00,57.83,57.876,57.73,57.73,182800000.0
2009-07-08 21:30:00,57.741,57.937,57.74,57.921,178000000.0
2009-07-08 21:45:00,57.945,58.087,57.935,57.974,198800000.0
2009-07-08 22:00:00,57.943,57.958,57.878,57.958,206400000.0
2009-07-08 22:15:00,57.958,58.015,57.938,57.988,198400000.0
2009-07-08 22:30:00,57.98,58.195,57.975,58.168,192800000.0
2009-07-08 22:45:00,58.173,58.192,58.072,58.105,186800000.0
2009-07-08 23:00:00,58.097,58.097,58.034,58.064,187600000.0
2009-07-08 23:15:00,58.072,58.114,57.984,58.084,198400000.0
2009-07-08 23:30:00,58.091,58.091,57.993,58.031,200000000.0
2009-07-08 23:45:00,58.035,58.052,57.968,58.042,194400000.0
2009-07-09 00:00:00,58.043,58.225,58.027,58.144,187200000.0
2009-07-09 00:15:00,58.144,58.183,58.062,58.135,190400000.0
2009-07-09 00:30:00,58.136,58.136,58.046,58.093,181200000.0
2009-07-09 00:45:00,58.093,58.141,57.977,58.009,213600000.0
2009-07-09 01:00:00,57.997,58.087,57.856,57.929,180000000.0
2009-07-09 01:15:00,57.926,57.981,57.789,57.789,184000000.0
2009-07-09 01:30:00,57.789,57.838,57.615,57.796,179200000.0
2009-07-09 01:45:00,57.792,57.974,57.706,57.96,204600000.0
2009-07-09 02:00:00,57.959,58.062,57.917,57.977,214400000.0
2009-07-09 02:15:00,57.989,58.187,57.989,58.184,198400000.0
2009-07-09 02:30:00,58.216,58.357,58.216,58.25,217600000.0
2009-07-09 02:45:00,58.243,58.252,58.147,58.196,201200000.0
2009-07-09 03:00:00,58.2,58.411,58.174,58.411,198800000.0
2009-07-09 03:15:00,58.416,58.516,58.394,58.478,210000000.0
2009-07-09 03:30:00,58.494,58.609,58.464,58.565,232000000.0
2009-07-09 03:45:00,58.58,58.595,58.468,58.508,194600000.0
2009-07-09 04:00:00,58.518,58.518,58.32,58.45,185600000.0
2009-07-09 04:15:00,58.453,58.6,58.446,58.598,217600000.0
2009-07-09 04:30:00,58.599,58.602,58.449,58.48,186000000.0
2009-07-09 04:45:00,58.485,58.485,58.357,58.394,215400000.0
2009-07-09 05:00:00,58.396,58.455,58.38,58.397,174400000.0
2009-07-09 05:15:00,58.393,58.489,58.383,58.411,227600000.0
2009-07-09 05:30:00,58.402,58.402,58.266,58.371,194000000.0
2009-07-09 05:45:00,58.372,58.38,58.323,58.38,208800000.0
2009-07-09 06:00:00,58.354,58.354,58.294,58.342,208400000.0
2009-07-09 06:15:00,58.343,58.364,58.223,58.362,179600000.0
2009-07-09 06:30:00,58.372,58.413,58.308,58.388,225600000.0
2009-07-09 06:45:00,58.384,58.507,58.365,58.485,188800000.0
2009-07-09 07:00:00,58.494,58.542,58.437,58.542,206400000.0
2009-07-09 07:15:00,58.553,58.572,58.463,58.498,196800000.0
2009-07-09 07:30:00,58.506,58.506,58.277,58.283,239600000.0
2009-07-09 07:45:00,58.3,58.425,58.233,58.337,248400000.0
2009-07-09 08:00:00,58.332,58.466,58.313,58.463,226000000.0
2009-07-09 08:15:00,58.457,58.65,58.457,58.607,180400000.0
2009-07-09 08:30:00,58.605,58.607,58.503,58.574,262800000.0
2009-07-09 08:45:00,58.573,58.686,58.566,58.671,366400000.0
2009-07-09 09:00:00,58.674,58.691,58.557,58.586,344000000.0
2009-07-09 09:15:00,58.587,58.706,58.537,58.695,737600000.0
2009-07-09 09:30:00,58.701,58.801,58.7,58.765,532000000.0
2009-07-09 09:45:00,58.757,58.973,58.757,58.95,453600000.0
2009-07-09 10:00:00,58.944,59.023,58.819,59.018,603200000.0
2009-07-09 10:15:00,59.037,59.117,58.989,58.996,532400000.0
2009-07-09 10:30:00,59.007,59.046,58.941,58.943,387000000.0
2009-07-09 10:45:00,58.943,59.081,58.943,58.987,628000000.0
2009-07-09 11:00:00,58.987,59.016,58.948,59.004,574400000.0
2009-07-09 11:15:00,59.008,59.061,58.996,59.041,594800000.0
2009-07-09 11:30:00,59.045,59.071,59.003,59.04,441600000.0
2009-07-09 11:45:00,59.038,59.044,58.975,58.983,597600000.0
2009-07-09 12:00:00,58.983,59.042,58.953,58.957,377400000.0
2009-07-09 12:15:00,58.946,58.946,58.664,58.695,611600000.0
2009-07-09 12:30:00,58.687,58.819,58.549,58.643,450400000.0
2009-07-09 12:45:00,58.639,58.682,58.513,58.518,360400000.0
2009-07-09 13:00:00,58.532,58.666,58.462,58.524,261200000.0
2009-07-09 13:15:00,58.504,58.528,58.449,58.457,362200000.0
2009-07-09 13:30:00,58.467,58.482,58.378,58.4,323600000.0
2009-07-09 13:45:00,58.417,58.623,58.413,58.611,355600000.0
2009-07-09 14:00:00,58.618,58.637,58.546,58.578,279200000.0
2009-07-09 14:15:00,58.577,58.584,58.423,58.48,312400000.0
2009-07-09 14:30:00,58.566,58.685,58.431,58.618,200800000.0
2009-07-09 14:45:00,58.614,58.783,58.614,58.67,206800000.0
2009-07-09 15:00:00,58.658,58.667,58.532,58.611,194000000.0
2009-07-09 15:15:00,58.609,58.611,58.47,58.491,211000000.0
2009-07-09 15:30:00,58.505,58.511,58.162,58.208,200000000.0
2009-07-09 15:45:00,58.195,58.321,58.08,58.255,184400000.0
2009-07-09 16:00:00,58.275,58.479,58.166,58.381,194000000.0
2009-07-09 16:15:00,58.376,58.425,58.121,58.24,190400000.0
2009-07-09 16:30:00,58.241,58.385,58.123,58.347,194400000.0
2009-07-09 16:45:00,58.344,58.409,58.275,58.384,211200000.0
2009-07-09 17:00:00,58.36,58.372,58.103,58.231,188400000.0
2009-07-09 17:15:00,58.218,58.384,58.179,58.326,184000000.0
2009-07-09 17:30:00,58.348,58.536,58.294,58.532,178000000.0
2009-07-09 17:45:00,58.547,58.573,58.453,58.454,185600000.0
2009-07-09 18:00:00,58.436,58.449,58.323,58.421,194000000.0
2009-07-09 18:15:00,58.408,58.679,58.408,58.663,189600000.0
2009-07-09 18:30:00,58.638,58.715,58.592,58.592,192000000.0
2009-07-09 18:45:00,58.598,58.701,58.555,58.696,196000000.0
2009-07-09 19:00:00,58.698,58.714,58.464,58.615,207200000.0
2009-07-09 19:15:00,58.617,58.696,58.602,58.633,214800000.0
2009-07-09 19:30:00,58.644,58.67,58.609,58.645,195600000.0
2009-07-09 19:45:00,58.637,58.638,58.54,58.575,186000000.0
2009-07-09 20:00:00,58.577,58.586,58.513,58.583,175800000.0
2009-07-09 20:15:00,58.566,58.7,58.555,58.668,197200000.0
2009-07-09 20:30:00,58.665,58.735,58.649,58.662,172800000.0
2009-07-09 20:45:00,58.671,58.684,58.526,58.627,184800000.0
2009-07-09 21:00:00,58.617,58.623,58.564,58.588,203600000.0
2009-07-09 21:15:00,58.588,58.597,58.452,58.482,182400000.0
2009-07-09 21:30:00,58.484,58.509,58.411,58.46,177600000.0
2009-07-09 21:45:00,58.469,58.537,58.439,58.514,198400000.0
2009-07-09 22:00:00,58.518,58.577,58.45,58.514,206400000.0
2009-07-09 22:15:00,58.536,58.548,58.498,58.541,202800000.0
2009-07-09 22:30:00,58.535,58.624,58.523,58.618,192000000.0
2009-07-09 22:45:00,58.621,58.632,58.5,58.519,186800000.0
2009-07-09 23:00:00,58.515,58.585,58.472,58.574,187200000.0
2009-07-09 23:15:00,58.561,58.586,58.431,58.502,198200000.0
2009-07-09 23:30:00,58.508,58.616,58.496,58.613,200000000.0
2009-07-09 23:45:00,58.612,58.658,58.587,58.628,194000000.0
2009-07-10 00:00:00,58.611,58.704,58.584,58.686,187200000.0
2009-07-10 00:15:00,58.699,58.731,58.641,58.73,190400000.0
2009-07-10 00:30:00,58.724,58.736,58.677,58.718,181600000.0
2009-07-10 00:45:00,58.724,58.891,58.703,58.887,212800000.0
2009-07-10 01:00:00,58.871,58.871,58.666,58.813,179200000.0
2009-07-10 01:15:00,58.816,58.864,58.787,58.858,184800000.0
2009-07-10 01:30:00,58.867,58.899,58.794,58.893,179600000.0
2009-07-10 01:45:00,58.894,58.922,58.855,58.911,205200000.0
2009-07-10 02:00:00,58.908,58.908,58.797,58.817,214400000.0
2009-07-10 02:15:00,58.812,58.818,58.706,58.78,198400000.0
2009-07-10 02:30:00,58.78,58.811,58.753,58.753,211200000.0
2009-07-10 02:45:00,58.748,58.875,58.704,58.859,205200000.0
2009-07-10 03:00:00,58.872,58.875,58.765,58.767,210000000.0
2009-07-10 03:15:00,58.777,58.839,58.729,58.729,203200000.0
2009-07-10 03:30:00,58.722,58.734,58.635,58.726,232400000.0
2009-07-10 03:45:00,58.747,58.749,58.446,58.593,187600000.0
2009-07-10 04:00:00,58.6,58.679,58.48,58.497,186000000.0
2009-07-10 04:15:00,58.501,58.524,58.441,58.455,206400000.0
2009-07-10 04:30:00,58.459,58.509,58.435,58.502,184000000.0
2009-07-10 04:45:00,58.501,58.537,58.442,58.458,222400000.0
2009-07-10 05:00:00,58.43,58.517,58.43,58.509,180800000.0
2009-07-10 05:15:00,58.509,58.509,58.398,58.428,226600000.0
2009-07-10 05:30:00,58.432,58.457,58.366,58.429,190800000.0
2009-07-10 05:45:00,58.428,58.493,58.428,58.448,209400000.0
2009-07-10 06:00:00,58.451,58.48,58.376,58.414,208400000.0
2009-07-10 06:15:00,58.417,58.509,58.364,58.507,174800000.0
2009-07-10 06:30:00,58.504,58.592,58.46,58.59,235600000.0
2009-07-10 06:45:00,58.61,58.632,58.463,58.485,188800000.0
2009-07-10 07:00:00,58.498,58.499,58.447,58.485,207200000.0
2009-07-10 07:15:00,58.484,58.497,58.428,58.44,196800000.0
2009-07-10 07:30:00,58.445,58.461,58.361,58.421,239200000.0
2009-07-10 07:45:00,58.424,58.426,58.351,58.361,240400000.0
2009-07-10 08:00:00,58.339,58.401,58.237,58.254,225600000.0
2009-07-10 08:15:00,58.238,58.354,58.233,58.336,181600000.0
2009-07-10 08:30:00,58.352,58.354,58.143,58.163,272000000.0
2009-07-10 08:45:00,58.168,58.168,57.957,58.067,366800000.0
2009-07-10 09:00:00,58.079,58.178,58.033,58.106,342800000.0
2009-07-10 09:15:00,58.107,58.119,57.994,58.108,739400000.0
2009-07-10 09:30:00,58.118,58.172,58.023,58.023,531000000.0
2009-07-10 09:45:00,58.006,58.157,58.006,58.153,453600000.0
2009-07-10 10:00:00,58.133,58.216,58.093,58.216,604000000.0
2009-07-10 10:15:00,58.231,58.274,58.006,58.012,536200000.0
2009-07-10 10:30:00,58.015,58.156,58.008,58.156,387600000.0
2009-07-10 10:45:00,58.146,58.152,57.971,58.032,628000000.0
2009-07-10 11:00:00,58.028,58.074,57.986,58.044,573400000.0
2009-07-10 11:15:00,58.047,58.054,57.914,57.983,594800000.0
2009-07-10 11:30:00,58.007,58.012,57.833,57.885,441600000.0
2009-07-10 11:45:00,57.888,57.958,57.862,57.914,598000000.0
2009-07-10 12:00:00,57.919,57.982,57.891,57.982,377600000.0
2009-07-10 12:15:00,57.969,57.999,57.844,57.865,610000000.0
2009-07-10 12:30:00,57.872,58.094,57.872,58.066,448000000.0
2009-07-10 12:45:00,58.075,58.083,57.988,58.074,360000000.0
2009-07-10 13:00:00,58.081,58.125,58.039,58.125,265600000.0
2009-07-10 13:15:00,58.12,58.124,57.924,58.005,361600000.0
2009-07-10 13:30:00,57.988,58.013,57.888,57.956,324000000.0
2009-07-10 13:45:00,57.95,57.95,57.721,57.748,361600000.0
2009-07-10 14:00:00,57.771,57.859,57.598,57.609,278400000.0
2009-07-10 14:15:00,57.589,57.635,57.431,57.441,312000000.0
2009-07-10 14:30:00,57.448,57.707,57.328,57.705,200400000.0
2009-07-10 14:45:00,57.728,57.882,57.692,57.816,206400000.0
2009-07-10 15:00:00,57.812,57.814,57.635,57.739,189200000.0
2009-07-10 15:15:00,57.743,57.834,57.636,57.81,211200000.0
2009-07-10 15:30:00,57.817,58.135,57.791,58.056,200000000.0
2009-07-10 15:45:00,58.071,58.216,57.896,58.0,184800000.0
2009-07-10 16:00:00,57.966,58.095,57.784,58.095,192800000.0
2009-07-10 16:15:00,58.099,58.116,57.967,58.113,191200000.0
2009-07-10 16:30:00,58.125,58.128,57.866,57.866,194400000.0
2009-07-10 16:45:00,57.867,57.991,57.862,57.924,211200000.0
2009-07-10 17:00:00,57.92,57.924,57.751,57.83,188000000.0
2009-07-10 17:15:00,57.81,57.81,57.474,57.528,176000000.0
2009-07-10 17:30:00,57.558,57.794,57.558,57.726,177600000.0
2009-07-10 17:45:00,57.711,57.799,57.698,57.73,186000000.0
2009-07-10 18:00:00,57.73,57.886,57.653,57.862,203000000.0
2009-07-10 18:15:00,57.85,57.945,57.824,57.907,194000000.0
2009-07-10 18:30:00,57.901,57.938,57.8,57.899,192000000.0
2009-07-10 18:45:00,57.908,57.952,57.858,57.904,196000000.0
2009-07-10 19:00:00,57.922,57.969,57.891,57.936,206800000.0
2009-07-10 19:15:00,57.942,57.976,57.876,57.9,214800000.0
2009-07-10 19:30:00,57.899,58.104,57.884,58.104,197200000.0
2009-07-10 19:45:00,58.124,58.152,58.05,58.111,185600000.0
2009-07-10 20:00:00,58.108,58.117,57.926,57.942,176000000.0
2009-07-10 20:15:00,57.944,58.078,57.927,57.98,192000000.0
2009-07-10 20:30:00,57.987,57.994,57.876,57.882,172800000.0
2009-07-10 20:45:00,57.882,57.944,57.837,57.917,184800000.0
2009-07-10 21:00:00,57.889,57.9,57.817,57.817,203200000.0
2009-07-10 21:15:00,57.83,57.927,57.83,57.918,182800000.0
2009-07-10 21:30:00,57.928,57.958,57.905,57.925,177600000.0
2009-07-10 21:45:00,57.928,57.951,57.846,57.937,198400000.0
2009-07-10 22:00:00,57.944,57.945,57.814,57.912,206400000.0
2009-07-10 22:15:00,57.92,57.945,57.902,57.945,184000000.0
2009-07-10 22:30:00,57.947,58.028,57.932,58.024,192800000.0
2009-07-10 22:45:00,58.019,58.022,57.939,57.988,185400000.0
2009-07-12 23:00:00,57.973,57.978,57.895,57.954,171200000.0
2009-07-12 23:15:00,57.956,58.016,57.956,58.009,147200000.0
2009-07-12 23:30:00,57.994,58.059,57.984,58.059,201200000.0
2009-07-12 23:45:00,58.041,58.054,57.985,57.988,155200000.0
2009-07-13 00:00:00,57.98,58.021,57.924,58.017,187600000.0
2009-07-13 00:15:00,58.022,58.044,57.945,58.005,190800000.0
2009-07-13 00:30:00,57.967,58.006,57.957,57.957,180800000.0
2009-07-13 00:45:00,57.997,58.092,57.987,58.092,213200000.0
2009-07-13 01:00:00,58.099,58.105,57.951,58.089,179600000.0
2009-07-13 01:15:00,58.085,58.104,57.982,57.982,184000000.0
2009-07-13 01:30:00,57.99,58.054,57.971,58.024,179800000.0
2009-07-13 01:45:00,58.013,58.111,58.01,58.107,205600000.0
2009-07-13 02:00:00,58.118,58.277,58.118,58.214,205200000.0
2009-07-13 02:15:00,58.21,58.248,58.093,58.184,179200000.0
2009-07-13 02:30:00,58.173,58.303,58.167,58.297,184400000.0
2009-07-13 02:45:00,58.312,58.493,58.269,58.406,179200000.0
2009-07-13 03:00:00,58.391,58.396,58.218,58.233,212800000.0
2009-07-13 03:15:00,58.19,58.268,58.182,58.191,181200000.0
2009-07-13 03:30:00,58.195,58.195,57.967,58.066,190800000.0
2009-07-13 03:45:00,58.074,58.1,58.022,58.06,187600000.0
2009-07-13 04:00:00,58.073,58.092,57.879,57.906,194000000.0
2009-07-13 04:15:00,57.911,57.989,57.835,57.946,200000000.0
2009-07-13 04:30:00,57.946,58.073,57.892,58.04,198800000.0
2009-07-13 04:45:00,58.036,58.068,57.92,57.92,187600000.0
2009-07-13 05:00:00,57.925,58.006,57.886,57.991,186000000.0
2009-07-13 05:15:00,57.985,58.004,57.951,57.954,192000000.0
2009-07-13 05:30:00,57.952,57.982,57.874,57.909,199200000.0
2009-07-13 05:45:00,57.91,57.913,57.826,57.845,206400000.0
2009-07-13 06:00:00,57.869,57.9,57.748,57.895,198800000.0
2009-07-13 06:15:00,57.89,58.006,57.868,57.868,178000000.0
2009-07-13 06:30:00,57.858,57.86,57.772,57.849,182400000.0
2009-07-13 06:45:00,57.828,57.884,57.649,57.664,203600000.0
2009-07-13 07:00:00,57.674,57.714,57.577,57.613,184400000.0
2009-07-13 07:15:00,57.619,57.737,57.619,57.711,173600000.0
2009-07-13 07:30:00,57.713,57.773,57.689,57.689,192000000.0
2009-07-13 07:45:00,57.691,57.723,57.495,57.533,176000000.0
2009-07-13 08:00:00,57.534,57.544,57.391,57.456,186400000.0
2009-07-13 08:15:00,57.466,57.553,57.455,57.549,195600000.0
2009-07-13 08:30:00,57.557,57.571,57.272,57.272,215600000.0
2009-07-13 08:45:00,57.234,57.366,57.138,57.366,206400000.0
2009-07-13 09:00:00,57.394,57.412,57.261,57.298,196000000.0
2009-07-13 09:15:00,57.323,57.37,57.296,57.312,192400000.0
2009-07-13 09:30:00,57.311,57.337,57.2,57.306,189200000.0
2009-07-13 09:45:00,57.318,57.494,57.274,57.494,193600000.0
2009-07-13 10:00:00,57.486,57.563,57.46,57.547,186000000.0
2009-07-13 10:15:00,57.544,57.571,57.446,57.531,177600000.0
2009-07-13 10:30:00,57.515,57.538,57.41,57.452,176000000.0
2009-07-13 10:45:00,57.439,57.447,57.225,57.314,187200000.0
2009-07-13 11:00:00,57.319,57.47,57.319,57.364,212000000.0
2009-07-13 11:15:00,57.362,57.398,57.217,57.226,194000000.0
2009-07-13 11:30:00,57.216,57.247,57.12,57.12,190400000.0
2009-07-13 11:45:00,57.117,57.117,56.863,57.026,193600000.0
2009-07-13 12:00:00,57.036,57.166,57.004,57.161,183800000.0
2009-07-13 12:15:00,57.142,57.334,57.094,57.282,200800000.0
2009-07-13 12:30:00,57.265,57.444,57.215,57.389,211600000.0
2009-07-13 12:45:00,57.398,57.51,57.294,57.304,189200000.0
2009-07-13 13:00:00,57.3,57.317,57.137,57.161,206400000.0
2009-07-13 13:15:00,57.189,57.384,57.166,57.305,200800000.0
2009-07-13 13:30:00,57.316,57.334,57.245,57.33,311800000.0
2009-07-13 13:45:00,57.338,57.409,57.275,57.281,279200000.0
2009-07-13 14:00:00,57.27,57.551,57.27,57.551,356000000.0
2009-07-13 14:15:00,57.565,57.682,57.553,57.655,323400000.0
2009-07-13 14:30:00,57.649,57.906,57.569,57.826,361000000.0
2009-07-13 14:45:00,57.83,57.831,57.596,57.815,261200000.0
2009-07-13 15:00:00,57.832,57.841,57.656,57.689,360000000.0
2009-07-13 15:15:00,57.688,57.743,57.582,57.598,446800000.0
2009-07-13 15:30:00,57.614,58.003,57.604,57.804,609600000.0
2009-07-13 15:45:00,57.807,57.812,57.609,57.609,378000000.0
2009-07-13 16:00:00,57.605,57.679,57.51,57.679,596800000.0
2009-07-13 16:15:00,57.705,57.85,57.705,57.812,442800000.0
2009-07-13 16:30:00,57.843,58.002,57.842,57.885,594400000.0
2009-07-13 16:45:00,57.887,58.134,57.857,58.104,573400000.0
2009-07-13 17:00:00,58.088,58.089,57.958,58.013,628400000.0
2009-07-13 17:15:00,57.993,58.034,57.953,58.028,388000000.0
2009-07-13 17:30:00,58.036,58.372,58.036,58.243,531600000.0
2009-07-13 17:45:00,58.285,58.467,58.285,58.458,604400000.0
2009-07-13 18:00:00,58.504,58.619,58.39,58.4,453200000.0
2009-07-13 18:15:00,58.403,58.406,58.256,58.301,532800000.0
2009-07-13 18:30:00,58.298,58.319,58.181,58.316,738400000.0
2009-07-13 18:45:00,58.329,58.355,58.298,58.315,343200000.0
2009-07-13 19:00:00,58.305,58.491,58.295,58.488,366400000.0
2009-07-13 19:15:00,58.483,58.519,58.46,58.489,262400000.0
2009-07-13 19:30:00,58.498,58.503,58.32,58.326,179200000.0
2009-07-13 19:45:00,58.337,58.414,58.311,58.414,226000000.0
2009-07-13 20:00:00,58.422,58.442,58.344,58.405,240000000.0
2009-07-13 20:15:00,58.401,58.648,58.401,58.641,237800000.0
2009-07-13 20:30:00,58.635,58.682,58.591,58.627,197200000.0
2009-07-13 20:45:00,58.64,58.732,58.607,58.654,206400000.0
2009-07-13 21:00:00,58.65,58.714,58.534,58.704,189600000.0
2009-07-13 21:15:00,58.713,58.716,58.624,58.624,225600000.0
2009-07-13 21:30:00,58.621,58.769,58.599,58.76,174800000.0
2009-07-13 21:45:00,58.767,58.852,58.762,58.799,208000000.0
2009-07-13 22:00:00,58.811,58.824,58.783,58.814,208400000.0
2009-07-13 22:15:00,58.813,58.813,58.698,58.734,190400000.0
2009-07-13 22:30:00,58.733,58.748,58.674,58.692,227600000.0
2009-07-13 22:45:00,58.683,58.709,58.653,58.704,174200000.0
2009-07-13 23:00:00,58.755,58.755,58.716,58.725,224000000.0
2009-07-13 23:15:00,58.756,58.763,58.724,58.747,184000000.0
2009-07-13 23:30:00,58.748,58.853,58.721,58.84,207200000.0
2009-07-13 23:45:00,58.824,58.95,58.804,58.95,185600000.0
2009-07-14 00:00:00,58.966,59.028,58.875,58.961,187600000.0
2009-07-14 00:15:00,58.955,58.999,58.892,58.941,232800000.0
2009-07-14 00:30:00,58.981,59.062,58.925,59.021,204000000.0
2009-07-14 00:45:00,59.014,59.042,58.954,58.955,199200000.0
2009-07-14 01:00:00,58.964,58.971,58.838,58.914,200200000.0
2009-07-14 01:15:00,58.913,58.991,58.88,58.947,211200000.0
2009-07-14 01:30:00,58.959,59.014,58.951,59.003,198400000.0
2009-07-14 01:45:00,58.997,59.001,58.909,58.956,214400000.0
2009-07-14 02:00:00,58.973,58.987,58.837,58.848,205200000.0
2009-07-14 02:15:00,58.851,58.901,58.749,58.871,179200000.0
2009-07-14 02:30:00,58.867,58.988,58.865,58.981,184400000.0
2009-07-14 02:45:00,58.975,58.985,58.793,58.847,179400000.0
2009-07-14 03:00:00,58.842,58.863,58.761,58.802,212600000.0
2009-07-14 03:15:00,58.82,58.843,58.69,58.696,180800000.0
2009-07-14 03:30:00,58.698,58.742,58.653,58.724,190400000.0
2009-07-14 03:45:00,58.723,58.857,58.723,58.849,187600000.0
2009-07-14 04:00:00,58.851,58.886,58.785,58.785,194000000.0
2009-07-14 04:15:00,58.79,58.808,58.679,58.7,200000000.0
2009-07-14 04:30:00,58.704,58.8,58.599,58.775,198400000.0
2009-07-14 04:45:00,58.776,58.788,58.733,58.769,187600000.0
2009-07-14 05:00:00,58.778,58.866,58.768,58.851,185600000.0
2009-07-14 05:15:00,58.849,58.931,58.83,58.924,189200000.0
2009-07-14 05:30:00,58.92,58.942,58.867,58.911,199200000.0
2009-07-14 05:45:00,58.91,58.982,58.889,58.975,206800000.0
2009-07-14 06:00:00,58.968,58.968,58.812,58.917,198400000.0
2009-07-14 06:15:00,58.908,58.963,58.901,58.962,179600000.0
2009-07-14 06:30:00,58.965,59.009,58.928,58.973,182800000.0
2009-07-14 06:45:00,58.974,59.007,58.926,58.966,203600000.0
2009-07-14 07:00:00,58.949,58.982,58.858,58.929,184000000.0
2009-07-14 07:15:00,58.918,59.03,58.902,58.983,192400000.0
2009-07-14 07:30:00,58.981,59.013,58.943,58.952,192000000.0
2009-07-14 07:45:00,58.95,59.06,58.933,59.056,176000000.0
2009-07-14 08:00:00,59.069,59.131,59.019,59.109,185600000.0
2009-07-14 08:15:00,59.108,59.156,59.035,59.108,196000000.0
2009-07-14 08:30:00,59.101,59.145,58.96,59.005,214400000.0
2009-07-14 08:45:00,59.009,59.023,58.822,58.822,206800000.0
2009-07-14 09:00:00,58.798,58.838,58.688,58.795,192800000.0
2009-07-14 09:15:00,58.778,58.793,58.721,58.769,192400000.0
2009-07-14 09:30:00,58.777,58.955,58.733,58.882,189200000.0
2009-07-14 09:45:00,58.915,58.955,58.833,58.922,194000000.0
2009-07-14 10:00:00,58.936,59.03,58.901,58.989,186000000.0
2009-07-14 10:15:00,58.994,59.063,58.968,59.045,173200000.0
2009-07-14 10:30:00,59.028,59.041,58.893,58.958,176000000.0
2009-07-14 10:45:00,58.958,59.035,58.84,58.944,187200000.0
2009-07-14 11:00:00,58.915,59.069,58.786,59.013,212000000.0
2009-07-14 11:15:00,59.005,59.043,58.952,58.999,193400000.0
2009-07-14 11:30:00,58.999,59.064,58.963,58.989,190800000.0
2009-07-14 11:45:00,58.975,58.993,58.891,58.992,193600000.0
2009-07-14 12:00:00,59.0,59.092,58.926,58.935,184000000.0
2009-07-14 12:15:00,58.967,59.071,58.942,58.974,200400000.0
2009-07-14 12:30:00,58.941,58.983,58.887,58.935,211600000.0
2009-07-14 12:45:00,58.958,58.983,58.944,58.977,188800000.0
2009-07-14 13:00:00,58.976,59.011,58.958,58.987,200000000.0
2009-07-14 13:15:00,58.994,59.071,58.907,59.03,200400000.0
2009-07-14 13:30:00,59.046,59.313,59.038,59.265,311400000.0
2009-07-14 13:45:00,59.248,59.414,59.248,59.335,279200000.0
2009-07-14 14:00:00,59.331,59.339,59.214,59.23,364400000.0
2009-07-14 14:15:00,59.308,59.347,59.13,59.232,323600000.0
2009-07-14 14:30:00,59.21,59.327,59.004,59.006,363200000.0
2009-07-14 14:45:00,59.002,59.054,58.915,58.937,260800000.0
2009-07-14 15:00:00,58.9,59.078,58.749,59.071,360000000.0
2009-07-14 15:15:00,59.082,59.187,58.992,58.992,446800000.0
2009-07-14 15:30:00,58.978,59.28,58.919,59.075,609600000.0
2009-07-14 15:45:00,59.055,59.18,59.016,59.047,377600000.0
2009-07-14 16:00:00,59.053,59.174,59.044,59.1,597200000.0
2009-07-14 16:15:00,59.101,59.164,58.919,58.993,442400000.0
2009-07-14 16:30:00,59.022,59.022,58.718,58.746,594200000.0
2009-07-14 16:45:00,58.731,58.923,58.7,58.919,574000000.0
2009-07-14 17:00:00,58.935,59.16,58.904,59.16,628800000.0
2009-07-14 17:15:00,59.174,59.232,59.126,59.216,397600000.0
2009-07-14 17:30:00,59.22,59.261,59.147,59.156,535200000.0
2009-07-14 17:45:00,59.138,59.341,59.136,59.269,603600000.0
2009-07-14 18:00:00,59.254,59.357,59.236,59.236,452200000.0
2009-07-14 18:15:00,59.243,59.252,59.027,59.082,532400000.0
2009-07-14 18:30:00,59.081,59.108,59.033,59.033,739200000.0
2009-07-14 18:45:00,59.016,59.153,59.016,59.139,338800000.0
2009-07-14 19:00:00,59.133,59.209,59.133,59.178,367200000.0
2009-07-14 19:15:00,59.156,59.187,59.092,59.116,270400000.0
2009-07-14 19:30:00,59.115,59.131,59.078,59.116,179200000.0
2009-07-14 19:45:00,59.127,59.13,59.048,59.083,225600000.0
2009-07-14 20:00:00,59.077,59.077,58.922,59.057,240400000.0
2009-07-14 20:15:00,59.052,59.147,58.949,59.019,238400000.0
2009-07-14 20:30:00,59.049,59.186,59.01,59.162,196800000.0
2009-07-14 20:45:00,59.163,59.24,59.125,59.192,206800000.0
2009-07-14 21:00:00,59.176,59.234,59.09,59.206,188200000.0
2009-07-14 21:15:00,59.202,59.332,59.202,59.296,226400000.0
2009-07-14 21:30:00,59.294,59.354,59.186,59.278,180800000.0
2009-07-14 21:45:00,59.282,59.297,59.253,59.279,208800000.0
2009-07-14 22:00:00,59.279,59.324,59.225,59.285,208000000.0
2009-07-14 22:15:00,59.281,59.403,59.271,59.363,190800000.0
2009-07-14 22:30:00,59.363,59.907,59.363,59.889,217600000.0
2009-07-14 22:45:00,59.888,59.89,59.693,59.693,177600000.0
2009-07-14 23:00:00,59.701,59.914,59.669,59.908,232000000.0
2009-07-14 23:15:00,59.923,59.976,59.894,59.92,184000000.0
2009-07-14 23:30:00,59.922,59.967,59.915,59.915,207200000.0
2009-07-14 23:45:00,59.913,59.953,59.835,59.952,185600000.0
2009-07-15 00:00:00,59.947,59.964,59.774,59.804,188400000.0
2009-07-15 00:15:00,59.803,59.822,59.755,59.758,232000000.0
2009-07-15 00:30:00,59.758,59.782,59.708,59.763,200000000.0
2009-07-15 00:45:00,59.76,59.767,59.693,59.74,198400000.0
2009-07-15 01:00:00,59.736,59.76,59.695,59.736,200000000.0
2009-07-15 01:15:00,59.751,59.774,59.698,59.722,212400000.0
2009-07-15 01:30:00,59.707,59.81,59.697,59.789,198800000.0
2009-07-15 01:45:00,59.808,59.993,59.792,59.981,208400000.0
2009-07-15 02:00:00,59.965,59.965,59.876,59.921,204800000.0
2009-07-15 02:15:00,59.917,59.989,59.89,59.907,179600000.0
2009-07-15 02:30:00,59.912,59.932,59.879,59.906,184000000.0
2009-07-15 02:45:00,59.913,60.008,59.867,59.978,179200000.0
2009-07-15 03:00:00,59.965,59.965,59.781,59.798,212600000.0
2009-07-15 03:15:00,59.797,59.913,59.797,59.874,181600000.0
2009-07-15 03:30:00,59.88,59.96,59.851,59.96,191200000.0
2009-07-15 03:45:00,59.959,60.041,59.933,60.041,187600000.0
2009-07-15 04:00:00,60.027,60.028,59.923,59.923,193600000.0
2009-07-15 04:15:00,59.924,59.94,59.878,59.911,200400000.0
2009-07-15 04:30:00,59.915,59.96,59.813,59.929,198400000.0
2009-07-15 04:45:00,59.933,59.944,59.88,59.88,187200000.0
2009-07-15 05:00:00,59.883,60.023,59.865,60.006,185600000.0
2009-07-15 05:15:00,60.008,60.012,59.938,59.975,188800000.0
2009-07-15 05:30:00,59.966,59.998,59.904,59.983,198400000.0
2009-07-15 05:45:00,59.981,60.01,59.865,59.931,205800000.0
2009-07-15 06:00:00,59.93,59.934,59.821,59.886,198400000.0
2009-07-15 06:15:00,59.875,59.929,59.875,59.899,177600000.0
2009-07-15 06:30:00,59.901,59.901,59.842,59.862,183200000.0
2009-07-15 06:45:00,59.847,59.902,59.818,59.902,203200000.0
2009-07-15 07:00:00,59.941,59.968,59.787,59.821,184000000.0
2009-07-15 07:15:00,59.825,59.832,59.726,59.761,176000000.0
2009-07-15 07:30:00,59.768,59.79,59.723,59.772,192000000.0
2009-07-15 07:45:00,59.785,59.882,59.778,59.876,176000000.0
2009-07-15 08:00:00,59.881,59.999,59.85,59.999,186000000.0
2009-07-15 08:15:00,60.023,60.056,59.852,59.983,195200000.0
2009-07-15 08:30:00,59.979,59.984,59.796,59.809,214400000.0
2009-07-15 08:45:00,59.808,60.007,59.808,59.894,206400000.0
2009-07-15 09:00:00,59.882,59.908,59.812,59.827,192000000.0
2009-07-15 09:15:00,59.84,59.864,59.775,59.81,192000000.0
2009-07-15 09:30:00,59.808,59.875,59.751,59.84,192800000.0
2009-07-15 09:45:00,59.846,59.871,59.755,59.865,193600000.0
2009-07-15 10:00:00,59.884,59.986,59.875,59.972,185600000.0
2009-07-15 10:15:00,59.965,60.074,59.93,60.066,173200000.0
2009-07-15 10:30:00,60.072,60.144,60.02,60.074,179200000.0
2009-07-15 10:45:00,60.067,60.154,60.036,60.105,187600000.0
2009-07-15 11:00:00,60.105,60.147,60.034,60.123,211200000.0
2009-07-15 11:15:00,60.118,60.149,60.085,60.136,194000000.0
2009-07-15 11:30:00,60.133,60.133,59.962,59.993,191200000.0
2009-07-15 11:45:00,60.018,60.033,59.814,59.966,194000000.0
2009-07-15 12:00:00,59.973,60.052,59.942,59.965,184400000.0
2009-07-15 12:15:00,59.964,60.043,59.89,60.033,204200000.0
2009-07-15 12:30:00,60.02,60.039,59.935,60.03,211200000.0
2009-07-15 12:45:00,60.039,60.104,59.986,60.062,189600000.0
2009-07-15 13:00:00,60.068,60.153,60.032,60.14,200400000.0
2009-07-15 13:15:00,60.16,60.187,60.079,60.15,200000000.0
2009-07-15 13:30:00,60.15,60.223,60.149,60.209,312400000.0
2009-07-15 13:45:00,60.21,60.334,60.174,60.321,278800000.0
2009-07-15 14:00:00,60.32,60.394,60.32,60.386,357200000.0
2009-07-15 14:15:00,60.385,60.415,60.335,60.378,323200000.0
2009-07-15 14:30:00,60.376,60.578,60.376,60.495,362800000.0
2009-07-15 14:45:00,60.511,60.527,60.423,60.439,260600000.0
2009-07-15 15:00:00,60.437,60.578,60.423,60.5,360400000.0
2009-07-15 15:15:00,60.541,60.604,60.424,60.484,447400000.0
2009-07-15 15:30:00,60.478,60.658,60.443,60.646,610600000.0
2009-07-15 15:45:00,60.667,60.673,60.566,60.662,378800000.0
2009-07-15 16:00:00,60.666,60.855,60.605,60.852,597200000.0
2009-07-15 16:15:00,60.869,60.978,60.791,60.934,442400000.0
2009-07-15 16:30:00,60.942,60.945,60.709,60.712,594400000.0
2009-07-15 16:45:00,60.711,60.787,60.697,60.782,574400000.0
2009-07-15 17:00:00,60.78,60.887,60.764,60.885,628000000.0
2009-07-15 17:15:00,60.9,61.002,60.819,60.919,390400000.0
2009-07-15 17:30:00,60.908,61.118,60.899,61.033,536400000.0
2009-07-15 17:45:00,61.031,61.079,60.994,61.063,605200000.0
2009-07-15 18:00:00,61.066,61.117,61.055,61.074,453800000.0
2009-07-15 18:15:00,61.079,61.149,61.077,61.109,532000000.0
2009-07-15 18:30:00,61.099,61.271,61.074,61.26,739600000.0
2009-07-15 18:45:00,61.27,61.391,61.228,61.23,338400000.0
2009-07-15 19:00:00,61.229,61.243,61.136,61.147,367200000.0
2009-07-15 19:15:00,61.118,61.274,61.118,61.271,272800000.0
2009-07-15 19:30:00,61.286,61.371,61.281,61.345,185000000.0
2009-07-15 19:45:00,61.364,61.404,61.324,61.324,226000000.0
2009-07-15 20:00:00,61.297,61.345,61.151,61.216,249200000.0
2009-07-15 20:15:00,61.21,61.321,61.182,61.285,237800000.0
2009-07-15 20:30:00,61.281,61.366,61.273,61.328,197200000.0
2009-07-15 20:45:00,61.33,61.426,61.33,61.408,207200000.0
2009-07-15 21:00:00,61.424,61.427,61.316,61.343,189200000.0
2009-07-15 21:15:00,61.335,61.368,61.259,61.303,238400000.0
2009-07-15 21:30:00,61.304,61.328,61.22,61.322,172800000.0
2009-07-15 21:45:00,61.322,61.362,61.305,61.334,208400000.0
2009-07-15 22:00:00,61.31,61.31,61.187,61.213,208000000.0
2009-07-15 22:15:00,61.21,61.216,61.167,61.212,191200000.0
2009-07-15 22:30:00,61.214,61.218,61.137,61.153,222400000.0
2009-07-15 22:45:00,61.178,61.183,61.064,61.074,176400000.0
2009-07-15 23:00:00,61.08,61.237,61.056,61.201,232000000.0
2009-07-15 23:15:00,61.201,61.225,61.165,61.167,183400000.0
2009-07-15 23:30:00,61.169,61.236,61.129,61.2,211200000.0
2009-07-15 23:45:00,61.179,61.196,61.006,61.1,186000000.0
2009-07-16 00:00:00,61.099,61.108,60.965,61.01,187200000.0
2009-07-16 00:15:00,60.992,61.006,60.919,60.92,241600000.0
2009-07-16 00:30:00,60.927,60.954,60.842,60.874,200400000.0
2009-07-16 00:45:00,60.856,61.052,60.856,61.048,201600000.0
2009-07-16 01:00:00,61.055,61.079,60.951,60.951,204000000.0
2009-07-16 01:15:00,60.946,61.0,60.891,60.891,211200000.0
2009-07-16 01:30:00,60.888,61.027,60.873,61.027,198800000.0
2009-07-16 01:45:00,61.039,61.112,61.03,61.112,208000000.0
2009-07-16 02:00:00,61.117,61.255,61.081,61.2,204800000.0
2009-07-16 02:15:00,61.202,61.258,61.122,61.181,179200000.0
2009-07-16 02:30:00,61.164,61.173,61.087,61.087,185600000.0
2009-07-16 02:45:00,61.087,61.157,61.012,61.098,179200000.0
2009-07-16 03:00:00,61.112,61.122,60.984,60.997,213200000.0
2009-07-16 03:15:00,61.008,61.02,60.912,60.942,181200000.0
2009-07-16 03:30:00,60.954,60.979,60.846,60.87,191600000.0
2009-07-16 03:45:00,60.876,60.968,60.804,60.968,188000000.0
2009-07-16 04:00:00,60.963,60.983,60.809,60.819,194000000.0
2009-07-16 04:15:00,60.831,60.864,60.741,60.746,200400000.0
2009-07-16 04:30:00,60.727,60.792,60.622,60.765,198800000.0
2009-07-16 04:45:00,60.771,60.89,60.754,60.876,187600000.0
2009-07-16 05:00:00,60.866,60.937,60.85,60.907,186000000.0
2009-07-16 05:15:00,60.889,60.892,60.718,60.792,188800000.0
2009-07-16 05:30:00,60.791,60.809,60.764,60.804,198400000.0
2009-07-16 05:45:00,60.805,60.837,60.696,60.712,206800000.0
2009-07-16 06:00:00,60.638,60.638,60.192,60.262,198800000.0
2009-07-16 06:15:00,60.246,60.366,60.186,60.2,178400000.0
2009-07-16 06:30:00,60.201,60.222,60.107,60.124,190400000.0
2009-07-16 06:45:00,60.106,60.114,60.003,60.032,204000000.0
2009-07-16 07:00:00,60.019,60.073,59.915,60.065,187600000.0
2009-07-16 07:15:00,60.069,60.069,59.925,59.964,169600000.0
2009-07-16 07:30:00,59.961,60.111,59.961,60.111,192400000.0
2009-07-16 07:45:00,60.108,60.108,60.021,60.083,176400000.0
2009-07-16 08:00:00,60.094,60.243,60.055,60.243,186400000.0
2009-07-16 08:15:00,60.264,60.276,60.147,60.243,195200000.0
2009-07-16 08:30:00,60.236,60.34,60.199,60.313,215200000.0
2009-07-16 08:45:00,60.304,60.304,60.031,60.031,207200000.0
2009-07-16 09:00:00,60.001,60.05,59.907,59.982,192800000.0
2009-07-16 09:15:00,59.985,60.121,59.985,60.103,192400000.0
2009-07-16 09:30:00,60.094,60.113,60.005,60.045,188800000.0
2009-07-16 09:45:00,60.033,60.121,59.998,60.106,193600000.0
2009-07-16 10:00:00,60.094,60.094,60.005,60.021,185400000.0
2009-07-16 10:15:00,60.008,60.008,59.886,59.964,173200000.0
2009-07-16 10:30:00,59.935,59.989,59.851,59.981,176000000.0
2009-07-16 10:45:00,59.995,60.124,59.958,60.116,187200000.0
2009-07-16 11:00:00,60.124,60.14,60.053,60.137,211200000.0
2009-07-16 11:15:00,60.139,60.201,60.093,60.129,194000000.0
2009-07-16 11:30:00,60.123,60.138,60.099,60.134,190400000.0
2009-07-16 11:45:00,60.142,60.243,60.142,60.232,193600000.0
2009-07-16 12:00:00,60.22,60.227,60.157,60.201,184000000.0
2009-07-16 12:15:00,60.23,60.403,60.125,60.365,200000000.0
2009-07-16 12:30:00,60.358,60.91,60.358,60.728,212000000.0
2009-07-16 12:45:00,60.733,60.757,60.568,60.585,194000000.0
2009-07-16 13:00:00,60.564,60.655,60.496,60.546,200800000.0
2009-07-16 13:15:00,60.572,60.734,60.526,60.734,200400000.0
2009-07-16 13:30:00,60.739,60.758,60.618,60.639,312000000.0
2009-07-16 13:45:00,60.627,60.652,60.606,60.606,278400000.0
2009-07-16 14:00:00,60.586,60.672,60.541,60.672,355200000.0
2009-07-16 14:15:00,60.67,60.779,60.651,60.745,322600000.0
2009-07-16 14:30:00,60.809,60.977,60.527,60.527,362000000.0
2009-07-16 14:45:00,60.514,60.711,60.511,60.607,268800000.0
2009-07-16 15:00:00,60.583,60.659,60.544,60.544,360400000.0
2009-07-16 15:15:00,60.558,60.562,60.228,60.228,453600000.0
2009-07-16 15:30:00,60.245,60.439,60.145,60.412,610400000.0
2009-07-16 15:45:00,60.442,60.561,60.377,60.484,378400000.0
2009-07-16 16:00:00,60.412,60.412,60.143,60.261,599600000.0
2009-07-16 16:15:00,60.26,60.426,60.227,60.38,442400000.0
2009-07-16 16:30:00,60.372,60.438,60.303,60.317,593600000.0
2009-07-16 16:45:00,60.322,60.402,60.286,60.402,573200000.0
2009-07-16 17:00:00,60.403,60.409,60.239,60.277,628000000.0
2009-07-16 17:15:00,60.286,60.298,60.222,60.233,394800000.0
2009-07-16 17:30:00,60.213,60.222,60.123,60.183,532000000.0
2009-07-16 17:45:00,60.169,60.322,60.164,60.277,603600000.0
2009-07-16 18:00:00,60.269,60.349,60.201,60.312,458400000.0
2009-07-16 18:15:00,60.305,60.374,60.271,60.339,531400000.0
2009-07-16 18:30:00,60.334,60.365,60.208,60.292,738400000.0
2009-07-16 18:45:00,60.299,60.326,60.249,60.287,338000000.0
2009-07-16 19:00:00,60.281,60.298,60.204,60.252,367600000.0
2009-07-16 19:15:00,60.257,60.304,60.24,60.272,264400000.0
2009-07-16 19:30:00,60.276,60.299,60.24,60.295,178600000.0
2009-07-16 19:45:00,60.325,60.383,60.315,60.36,226000000.0
2009-07-16 20:00:00,60.385,60.416,60.288,60.358,240400000.0
2009-07-16 20:15:00,60.359,60.521,60.32,60.505,244800000.0
2009-07-16 20:30:00,60.519,60.591,60.519,60.551,196800000.0
2009-07-16 20:45:00,60.56,60.66,60.544,60.654,206400000.0
2009-07-16 21:00:00,60.651,60.661,60.531,60.629,188800000.0
2009-07-16 21:15:00,60.631,60.658,60.564,60.608,226000000.0
2009-07-16 21:30:00,60.607,60.719,60.578,60.719,178000000.0
2009-07-16 21:45:00,60.709,60.785,60.694,60.744,208400000.0
2009-07-16 22:00:00,60.736,60.806,60.692,60.789,208000000.0
2009-07-16 22:15:00,60.789,60.837,60.774,60.795,189800000.0
2009-07-16 22:30:00,60.804,60.945,60.804,60.931,223600000.0
2009-07-16 22:45:00,60.934,60.987,60.846,60.865,170000000.0
2009-07-16 23:00:00,60.876,60.879,60.808,60.838,219600000.0
2009-07-16 23:15:00,60.843,60.843,60.718,60.748,184000000.0
2009-07-16 23:30:00,60.752,60.762,60.7,60.743,198400000.0
2009-07-16 23:45:00,60.761,60.806,60.664,60.739,186800000.0
2009-07-17 00:00:00,60.738,60.747,60.55,60.642,196800000.0
2009-07-17 00:15:00,60.614,60.694,60.614,60.649,232000000.0
2009-07-17 00:30:00,60.651,60.671,60.58,60.594,200000000.0
2009-07-17 00:45:00,60.588,60.717,60.585,60.653,198800000.0
2009-07-17 01:00:00,60.661,60.714,60.59,60.681,200000000.0
2009-07-17 01:15:00,60.682,60.692,60.599,60.614,211600000.0
2009-07-17 01:30:00,60.586,60.628,60.563,60.623,199600000.0
2009-07-17 01:45:00,60.625,60.626,60.569,60.617,208000000.0
2009-07-17 02:00:00,60.615,60.785,60.615,60.748,204200000.0
2009-07-17 02:15:00,60.739,60.769,60.629,60.703,179200000.0
2009-07-17 02:30:00,60.694,60.699,60.591,60.628,184000000.0
2009-07-17 02:45:00,60.63,60.63,60.518,60.597,179200000.0
2009-07-17 03:00:00,60.592,60.592,60.335,60.361,212800000.0
2009-07-17 03:15:00,60.366,60.402,60.212,60.252,184000000.0
2009-07-17 03:30:00,60.25,60.253,60.032,60.147,190400000.0
2009-07-17 03:45:00,60.151,60.353,60.151,60.325,187600000.0
2009-07-17 04:00:00,60.322,60.322,60.227,60.252,193600000.0
2009-07-17 04:15:00,60.257,60.296,60.22,60.296,200000000.0
2009-07-17 04:30:00,60.286,60.302,60.174,60.213,198400000.0
2009-07-17 04:45:00,60.238,60.362,60.238,60.341,187600000.0
2009-07-17 05:00:00,60.338,60.373,60.302,60.323,186000000.0
2009-07-17 05:15:00,60.314,60.342,60.287,60.339,190800000.0
2009-07-17 05:30:00,60.341,60.361,60.306,60.315,198400000.0
2009-07-17 05:45:00,60.327,60.327,60.147,60.244,206800000.0
2009-07-17 06:00:00,60.262,60.304,60.183,60.255,198600000.0
2009-07-17 06:15:00,60.244,60.261,60.208,60.23,177600000.0
2009-07-17 06:30:00,60.216,60.286,60.196,60.281,182400000.0
2009-07-17 06:45:00,60.274,60.356,60.265,60.304,203600000.0
2009-07-17 07:00:00,60.311,60.353,60.239,60.318,184400000.0
2009-07-17 07:15:00,60.29,60.331,60.286,60.31,171600000.0
2009-07-17 07:30:00,60.281,60.348,60.233,60.345,192000000.0
2009-07-17 07:45:00,60.348,60.428,60.348,60.388,185600000.0
2009-07-17 08:00:00,60.374,60.428,60.354,60.36,185600000.0
2009-07-17 08:15:00,60.367,60.444,60.343,60.343,195200000.0
2009-07-17 08:30:00,60.331,60.365,60.201,60.29,214400000.0
2009-07-17 08:45:00,60.287,60.308,60.195,60.298,205800000.0
2009-07-17 09:00:00,60.293,60.341,60.216,60.292,192400000.0
2009-07-17 09:15:00,60.303,60.398,60.29,60.33,192400000.0
2009-07-17 09:30:00,60.333,60.398,60.306,60.382,188800000.0
2009-07-17 09:45:00,60.386,60.437,60.3,60.355,193600000.0
2009-07-17 10:00:00,60.337,60.396,60.316,60.356,185600000.0
2009-07-17 10:15:00,60.357,60.435,60.357,60.405,172800000.0
2009-07-17 10:30:00,60.388,60.403,60.257,60.343,178000000.0
2009-07-17 10:45:00,60.357,60.442,60.339,60.409,187200000.0
2009-07-17 11:00:00,60.417,60.478,60.372,60.395,211000000.0
2009-07-17 11:15:00,60.389,60.424,60.336,60.412,193600000.0
2009-07-17 11:30:00,60.422,60.471,60.396,60.468,190400000.0
2009-07-17 11:45:00,60.463,60.463,60.346,60.416,193600000.0
2009-07-17 12:00:00,60.423,60.484,60.419,60.469,184000000.0
2009-07-17 12:15:00,60.469,60.471,60.401,60.452,200000000.0
2009-07-17 12:30:00,60.45,60.463,60.323,60.452,211000000.0
2009-07-17 12:45:00,60.444,60.444,60.363,60.363,188800000.0
2009-07-17 13:00:00,60.368,60.436,60.367,60.371,200400000.0
2009-07-17 13:15:00,60.356,60.356,60.196,60.3,200000000.0
2009-07-17 13:30:00,60.296,60.339,60.243,60.244,313200000.0
2009-07-17 13:45:00,60.246,60.269,60.195,60.267,278800000.0
2009-07-17 14:00:00,60.302,60.42,60.275,60.306,355000000.0
2009-07-17 14:15:00,60.309,60.313,60.157,60.301,323600000.0
2009-07-17 14:30:00,60.346,60.382,60.241,60.361,362400000.0
2009-07-17 14:45:00,60.35,60.648,60.326,60.648,262000000.0
2009-07-17 15:00:00,60.663,60.888,60.663,60.859,360400000.0
2009-07-17 15:15:00,60.831,60.872,60.703,60.725,447600000.0
2009-07-17 15:30:00,60.739,60.881,60.594,60.704,609400000.0
2009-07-17 15:45:00,60.73,60.744,60.522,60.663,378800000.0
2009-07-17 16:00:00,60.65,60.693,60.572,60.586,598000000.0
2009-07-17 16:15:00,60.572,60.686,60.536,60.645,441600000.0
2009-07-17 16:30:00,60.658,60.699,60.599,60.604,594400000.0
2009-07-17 16:45:00,60.611,60.627,60.48,60.556,575200000.0
2009-07-17 17:00:00,60.542,60.545,60.446,60.484,627200000.0
2009-07-17 17:15:00,60.473,60.573,60.447,60.516,397200000.0
2009-07-17 17:30:00,60.492,60.493,60.432,60.486,535600000.0
2009-07-17 17:45:00,60.46,60.484,60.377,60.455,603400000.0
2009-07-17 18:00:00,60.454,60.519,60.447,60.48,453600000.0
2009-07-17 18:15:00,60.495,60.568,60.482,60.508,532400000.0
2009-07-17 18:30:00,60.511,60.574,60.448,60.533,737600000.0
2009-07-17 18:45:00,60.53,60.565,60.49,60.558,338000000.0
2009-07-17 19:00:00,60.55,60.571,60.524,60.554,395200000.0
2009-07-17 19:15:00,60.557,60.623,60.543,60.607,271200000.0
2009-07-17 19:30:00,60.618,60.755,60.618,60.693,181800000.0
2009-07-17 19:45:00,60.708,60.715,60.646,60.681,225400000.0
2009-07-17 20:00:00,60.708,60.715,60.57,60.624,240200000.0
2009-07-17 20:15:00,60.616,60.695,60.554,60.652,237800000.0
2009-07-17 20:30:00,60.662,60.804,60.635,60.798,196800000.0
2009-07-17 20:45:00,60.8,60.8,60.715,60.729,206800000.0
2009-07-17 21:00:00,60.729,60.732,60.62,60.68,190400000.0
2009-07-17 21:15:00,60.677,60.738,60.674,60.674,226000000.0
2009-07-17 21:30:00,60.677,60.678,60.472,60.581,172800000.0
2009-07-17 21:45:00,60.584,60.651,60.551,60.644,208000000.0
2009-07-17 22:00:00,60.637,60.667,60.604,60.637,208400000.0
2009-07-17 22:15:00,60.644,60.678,60.584,60.625,190800000.0
2009-07-17 22:30:00,60.639,60.717,60.615,60.684,227200000.0
2009-07-17 22:45:00,60.68,60.789,60.62,60.728,169000000.0
2009-07-19 23:00:00,60.621,60.691,60.547,60.581,208400000.0
2009-07-19 23:15:00,60.607,60.613,60.561,60.57,162000000.0
2009-07-19 23:30:00,60.573,60.789,60.573,60.787,194000000.0
2009-07-19 23:45:00,60.796,60.836,60.725,60.814,185600000.0
2009-07-20 00:00:00,60.811,60.818,60.67,60.74,187600000.0
2009-07-20 00:15:00,60.71,60.82,60.706,60.772,232400000.0
2009-07-20 00:30:00,60.79,60.877,60.763,60.876,206400000.0
2009-07-20 00:45:00,60.884,60.893,60.826,60.826,208000000.0
2009-07-20 01:00:00,60.833,60.851,60.755,60.842,200000000.0
2009-07-20 01:15:00,60.856,60.896,60.832,60.872,211200000.0
2009-07-20 01:30:00,60.86,60.931,60.86,60.891,198400000.0
2009-07-20 01:45:00,60.901,61.046,60.901,61.041,208400000.0
2009-07-20 02:00:00,61.039,61.06,60.981,61.038,207400000.0
2009-07-20 02:15:00,61.03,61.14,61.008,61.102,198800000.0
2009-07-20 02:30:00,61.1,61.249,61.1,61.249,212000000.0
2009-07-20 02:45:00,61.253,61.255,61.114,61.13,200800000.0
2009-07-20 03:00:00,61.13,61.22,61.114,61.164,198800000.0
2009-07-20 03:15:00,61.169,61.229,61.14,61.167,199800000.0
2009-07-20 03:30:00,61.132,61.236,61.132,61.205,232400000.0
2009-07-20 03:45:00,61.21,61.25,61.117,61.218,187000000.0
2009-07-20 04:00:00,61.232,61.307,61.122,61.307,185600000.0
2009-07-20 04:15:00,61.307,61.334,61.244,61.334,206400000.0
2009-07-20 04:30:00,61.332,61.375,61.322,61.35,184000000.0
2009-07-20 04:45:00,61.36,61.442,61.317,61.442,231400000.0
2009-07-20 05:00:00,61.436,61.436,61.34,61.375,169600000.0
2009-07-20 05:15:00,61.387,61.438,61.307,61.317,211200000.0
2009-07-20 05:30:00,61.314,61.361,61.257,61.353,189800000.0
2009-07-20 05:45:00,61.351,61.365,61.245,61.293,208200000.0
2009-07-20 06:00:00,61.293,61.374,61.292,61.335,208400000.0
2009-07-20 06:15:00,61.324,61.337,61.224,61.32,166800000.0
2009-07-20 06:30:00,61.319,61.33,61.24,61.279,225600000.0
2009-07-20 06:45:00,61.279,61.294,61.196,61.255,189200000.0
2009-07-20 07:00:00,61.272,61.35,61.272,61.308,206400000.0
2009-07-20 07:15:00,61.292,61.337,61.251,61.328,197600000.0
2009-07-20 07:30:00,61.303,61.363,61.256,61.274,238400000.0
2009-07-20 07:45:00,61.256,61.336,61.204,61.302,241200000.0
2009-07-20 08:00:00,61.311,61.538,61.311,61.463,225600000.0
2009-07-20 08:15:00,61.458,61.513,61.412,61.482,180000000.0
2009-07-20 08:30:00,61.486,61.486,61.368,61.474,262800000.0
2009-07-20 08:45:00,61.481,61.535,61.453,61.513,367200000.0
2009-07-20 09:00:00,61.496,61.512,61.407,61.512,337000000.0
2009-07-20 09:15:00,61.506,61.682,61.504,61.613,738200000.0
2009-07-20 09:30:00,61.626,61.739,61.585,61.684,532800000.0
2009-07-20 09:45:00,61.674,61.777,61.645,61.723,453200000.0
2009-07-20 10:00:00,61.734,61.813,61.688,61.714,605200000.0
2009-07-20 10:15:00,61.713,61.773,61.635,61.734,531600000.0
2009-07-20 10:30:00,61.74,61.746,61.615,61.705,388800000.0
2009-07-20 10:45:00,61.684,61.713,61.643,61.652,627600000.0
2009-07-20 11:00:00,61.65,61.829,61.633,61.826,573200000.0
2009-07-20 11:15:00,61.816,61.932,61.787,61.874,594000000.0
2009-07-20 11:30:00,61.884,61.884,61.742,61.777,442000000.0
2009-07-20 11:45:00,61.801,61.819,61.695,61.766,597600000.0
2009-07-20 12:00:00,61.769,61.791,61.7,61.79,377600000.0
2009-07-20 12:15:00,61.787,61.922,61.735,61.771,610000000.0
2009-07-20 12:30:00,61.771,61.89,61.771,61.849,446800000.0
2009-07-20 12:45:00,61.833,61.865,61.71,61.734,360400000.0
2009-07-20 13:00:00,61.728,61.814,61.728,61.779,262000000.0
2009-07-20 13:15:00,61.781,61.887,61.768,61.804,362800000.0
2009-07-20 13:30:00,61.802,61.888,61.794,61.856,324000000.0
2009-07-20 13:45:00,61.857,61.877,61.826,61.86,356200000.0
2009-07-20 14:00:00,61.867,61.917,61.853,61.873,278800000.0
2009-07-20 14:15:00,61.876,61.915,61.842,61.859,312400000.0
2009-07-20 14:30:00,61.838,61.9,61.745,61.848,200000000.0
2009-07-20 14:45:00,61.852,61.875,61.801,61.861,200000000.0
2009-07-20 15:00:00,61.839,61.951,61.834,61.95,189200000.0
2009-07-20 15:15:00,61.935,61.935,61.822,61.895,211200000.0
2009-07-20 15:30:00,61.909,62.017,61.832,61.887,200800000.0
2009-07-20 15:45:00,61.903,61.95,61.828,61.83,184000000.0
2009-07-20 16:00:00,61.867,61.955,61.735,61.791,193600000.0
2009-07-20 16:15:00,61.796,61.856,61.796,61.819,190800000.0
2009-07-20 16:30:00,61.809,61.817,61.642,61.724,194800000.0
2009-07-20 16:45:00,61.752,61.758,61.66,61.728,211200000.0
2009-07-20 17:00:00,61.727,61.792,61.626,61.781,187600000.0
2009-07-20 17:15:00,61.771,61.872,61.69,61.856,176000000.0
2009-07-20 17:30:00,61.886,61.893,61.799,61.837,173200000.0
2009-07-20 17:45:00,61.826,61.89,61.815,61.889,186000000.0
2009-07-20 18:00:00,61.883,61.911,61.812,61.901,193600000.0
2009-07-20 18:15:00,61.893,61.93,61.845,61.882,188800000.0
2009-07-20 18:30:00,61.882,61.896,61.8,61.818,192000000.0
2009-07-20 18:45:00,61.825,61.843,61.717,61.773,192400000.0
2009-07-20 19:00:00,61.777,61.817,61.708,61.708,206400000.0
2009-07-20 19:15:00,61.706,61.708,61.6,61.64,215200000.0
2009-07-20 19:30:00,61.649,61.687,61.613,61.638,195400000.0
2009-07-20 19:45:00,61.626,61.738,61.616,61.731,186000000.0
2009-07-20 20:00:00,61.717,61.821,61.659,61.815,176800000.0
2009-07-20 20:15:00,61.815,61.843,61.753,61.753,192000000.0
2009-07-20 20:30:00,61.732,61.831,61.732,61.816,169600000.0
2009-07-20 20:45:00,61.814,61.87,61.74,61.844,184000000.0
2009-07-20 21:00:00,61.838,61.97,61.821,61.905,203200000.0
2009-07-20 21:15:00,61.925,61.948,61.828,61.829,182400000.0
2009-07-20 21:30:00,61.814,61.842,61.734,61.808,178000000.0
2009-07-20 21:45:00,61.828,61.919,61.811,61.918,198800000.0
2009-07-20 22:00:00,61.909,61.91,61.809,61.891,206800000.0
2009-07-20 22:15:00,61.888,61.945,61.878,61.945,198400000.0
2009-07-20 22:30:00,61.924,61.977,61.907,61.944,188800000.0
2009-07-20 22:45:00,61.937,61.949,61.875,61.893,185600000.0
2009-07-20 23:00:00,61.877,62.015,61.86,61.932,187200000.0
2009-07-20 23:15:00,61.931,61.947,61.822,61.861,198800000.0
2009-07-20 23:30:00,61.866,61.866,61.818,61.86,200400000.0
2009-07-20 23:45:00,61.847,61.904,61.823,61.875,193600000.0
2009-07-21 00:00:00,61.866,61.891,61.725,61.732,187200000.0
2009-07-21 00:15:00,61.73,61.775,61.68,61.735,190400000.0
2009-07-21 00:30:00,61.717,61.766,61.717,61.762,181200000.0
2009-07-21 00:45:00,61.749,61.856,61.741,61.831,212800000.0
2009-07-21 01:00:00,61.823,61.878,61.74,61.865,179600000.0
2009-07-21 01:15:00,61.865,61.873,61.807,61.813,184800000.0
2009-07-21 01:30:00,61.812,61.863,61.758,61.796,179600000.0
2009-07-21 01:45:00,61.803,61.811,61.762,61.806,204800000.0
2009-07-21 02:00:00,61.797,61.819,61.758,61.766,208200000.0
2009-07-21 02:15:00,61.76,61.766,61.638,61.662,203600000.0
2009-07-21 02:30:00,61.648,61.685,61.494,61.494,205200000.0
2009-07-21 02:45:00,61.5,61.576,61.479,61.543,200000000.0
2009-07-21 03:00:00,61.536,61.536,61.414,61.509,195200000.0
2009-07-21 03:15:00,61.512,61.531,61.422,61.463,201600000.0
2009-07-21 03:30:00,61.465,61.568,61.423,61.506,232400000.0
2009-07-21 03:45:00,61.514,61.518,61.299,61.366,187200000.0
2009-07-21 04:00:00,61.382,61.431,61.245,61.424,166000000.0
2009-07-21 04:15:00,61.424,61.432,61.332,61.344,206400000.0
2009-07-21 04:30:00,61.344,61.384,61.313,61.369,184400000.0
2009-07-21 04:45:00,61.356,61.385,61.312,61.382,232400000.0
2009-07-21 05:00:00,61.375,61.378,61.313,61.327,176000000.0
2009-07-21 05:15:00,61.33,61.359,61.31,61.333,219600000.0
2009-07-21 05:30:00,61.331,61.419,61.329,61.402,190400000.0
2009-07-21 05:45:00,61.413,61.479,61.411,61.447,204800000.0
2009-07-21 06:00:00,61.444,61.555,61.419,61.521,208000000.0
2009-07-21 06:15:00,61.532,61.534,61.376,61.491,180000000.0
2009-07-21 06:30:00,61.503,61.521,61.447,61.46,226400000.0
2009-07-21 06:45:00,61.457,61.474,61.349,61.422,189200000.0
2009-07-21 07:00:00,61.409,61.426,61.361,61.426,206800000.0
2009-07-21 07:15:00,61.429,61.446,61.408,61.414,196800000.0
2009-07-21 07:30:00,61.419,61.457,61.337,61.403,245200000.0
2009-07-21 07:45:00,61.426,61.525,61.379,61.509,240800000.0
2009-07-21 08:00:00,61.508,61.549,61.475,61.544,225600000.0
2009-07-21 08:15:00,61.536,61.551,61.47,61.47,178000000.0
2009-07-21 08:30:00,61.468,61.469,61.39,61.437,256800000.0
2009-07-21 08:45:00,61.425,61.431,61.298,61.324,367000000.0
2009-07-21 09:00:00,61.343,61.343,61.223,61.246,338000000.0
2009-07-21 09:15:00,61.272,61.376,61.27,61.283,738000000.0
2009-07-21 09:30:00,61.284,61.414,61.284,61.412,531200000.0
2009-07-21 09:45:00,61.408,61.481,61.366,61.47,453600000.0
2009-07-21 10:00:00,61.464,61.67,61.464,61.658,603600000.0
2009-07-21 10:15:00,61.687,61.689,61.58,61.637,533200000.0
2009-07-21 10:30:00,61.648,61.721,61.634,61.672,387200000.0
2009-07-21 10:45:00,61.677,61.736,61.633,61.633,628000000.0
2009-07-21 11:00:00,61.629,61.629,61.543,61.563,570000000.0
2009-07-21 11:15:00,61.561,61.583,61.514,61.578,588000000.0
2009-07-21 11:30:00,61.578,61.623,61.55,61.59,431400000.0
2009-07-21 11:45:00,61.592,61.721,61.589,61.716,598000000.0
2009-07-21 12:00:00,61.724,61.779,61.695,61.734,371600000.0
2009-07-21 12:15:00,61.724,61.734,61.558,61.588,609400000.0
2009-07-21 12:30:00,61.544,61.696,61.542,61.649,447200000.0
2009-07-21 12:45:00,61.654,61.666,61.602,61.648,360800000.0
2009-07-21 13:00:00,61.633,61.636,61.536,61.592,269200000.0
2009-07-21 13:15:00,61.571,61.625,61.551,61.613,362400000.0
2009-07-21 13:30:00,61.633,61.832,61.633,61.757,323600000.0
2009-07-21 13:45:00,61.763,61.894,61.763,61.872,355000000.0
2009-07-21 14:00:00,61.873,61.927,61.843,61.913,287200000.0
2009-07-21 14:15:00,61.929,62.115,61.907,62.115,312000000.0
2009-07-21 14:30:00,62.137,62.163,62.013,62.013,200000000.0
2009-07-21 14:45:00,61.991,62.056,61.967,62.01,195600000.0
2009-07-21 15:00:00,62.015,62.219,62.014,62.141,190000000.0
2009-07-21 15:15:00,62.119,62.119,61.982,62.07,212000000.0
2009-07-21 15:30:00,62.062,62.062,61.744,61.744,206800000.0
2009-07-21 15:45:00,61.724,61.9,61.686,61.793,184000000.0
2009-07-21 16:00:00,61.778,61.804,61.386,61.467,193600000.0
2009-07-21 16:15:00,61.486,61.59,61.476,61.564,190800000.0
2009-07-21 16:30:00,61.602,61.722,61.591,61.607,193600000.0
2009-07-21 16:45:00,61.595,61.595,61.397,61.489,212000000.0
2009-07-21 17:00:00,61.481,61.544,61.406,61.455,187600000.0
2009-07-21 17:15:00,61.473,61.583,61.467,61.487,181200000.0
2009-07-21 17:30:00,61.482,61.482,61.202,61.202,172800000.0
2009-07-21 17:45:00,61.194,61.194,60.971,61.051,185600000.0
2009-07-21 18:00:00,61.072,61.141,60.979,61.097,193600000.0
2009-07-21 18:15:00,61.084,61.113,60.938,60.973,188800000.0
2009-07-21 18:30:00,60.969,60.991,60.915,60.93,192000000.0
2009-07-21 18:45:00,60.942,60.971,60.9,60.91,192800000.0
2009-07-21 19:00:00,60.897,60.923,60.795,60.824,206800000.0
2009-07-21 19:15:00,60.83,60.92,60.82,60.905,214400000.0
2009-07-21 19:30:00,60.931,60.979,60.876,60.937,195200000.0
2009-07-21 19:45:00,60.938,60.981,60.918,60.965,186000000.0
2009-07-21 20:00:00,60.973,61.097,60.973,61.081,179600000.0
2009-07-21 20:15:00,61.091,61.113,61.006,61.033,192400000.0
2009-07-21 20:30:00,61.028,61.063,60.961,61.029,179600000.0
2009-07-21 20:45:00,61.025,61.17,61.011,61.165,181600000.0
2009-07-21 21:00:00,61.16,61.181,61.096,61.134,194000000.0
2009-07-21 21:15:00,61.141,61.158,61.079,61.155,185600000.0
2009-07-21 21:30:00,61.157,61.157,61.062,61.117,180800000.0
2009-07-21 21:45:00,61.132,61.22,61.045,61.211,198800000.0
2009-07-21 22:00:00,61.21,61.359,61.163,61.343,206400000.0
2009-07-21 22:15:00,61.347,61.477,61.344,61.454,199200000.0
2009-07-21 22:30:00,61.457,61.458,61.229,61.4,189200000.0
2009-07-21 22:45:00,61.409,61.602,61.399,61.602,186000000.0
2009-07-21 23:00:00,61.594,61.614,61.534,61.589,188000000.0
2009-07-21 23:15:00,61.585,61.589,61.317,61.472,194000000.0
2009-07-21 23:30:00,61.475,61.516,61.38,61.485,200000000.0
2009-07-21 23:45:00,61.472,61.487,61.414,61.461,194000000.0
2009-07-22 00:00:00,61.464,61.486,61.444,61.45,187200000.0
2009-07-22 00:15:00,61.441,61.483,61.383,61.483,190800000.0
2009-07-22 00:30:00,61.479,61.512,61.444,61.444,178000000.0
2009-07-22 00:45:00,61.434,61.492,61.427,61.461,212800000.0
2009-07-22 01:00:00,61.453,61.489,61.33,61.469,180000000.0
2009-07-22 01:15:00,61.465,61.482,61.315,61.315,184000000.0
2009-07-22 01:30:00,61.316,61.366,61.272,61.324,172800000.0
2009-07-22 01:45:00,61.351,61.386,61.309,61.368,195600000.0
2009-07-22 02:00:00,61.363,61.371,61.28,61.357,208000000.0
2009-07-22 02:15:00,61.352,61.365,61.23,61.241,198400000.0
2009-07-22 02:30:00,61.254,61.271,61.165,61.212,214800000.0
2009-07-22 02:45:00,61.221,61.244,61.162,61.218,200400000.0
2009-07-22 03:00:00,61.229,61.274,61.145,61.191,200000000.0
2009-07-22 03:15:00,61.206,61.246,61.184,61.22,201400000.0
2009-07-22 03:30:00,61.204,61.276,61.148,61.267,232400000.0
2009-07-22 03:45:00,61.273,61.432,61.27,61.42,187600000.0
2009-07-22 04:00:00,61.423,61.46,61.354,61.398,177600000.0
2009-07-22 04:15:00,61.384,61.405,61.299,61.353,206400000.0
2009-07-22 04:30:00,61.372,61.394,61.293,61.329,184000000.0
2009-07-22 04:45:00,61.324,61.324,61.263,61.303,232400000.0
2009-07-22 05:00:00,61.303,61.336,61.294,61.32,173600000.0
2009-07-22 05:15:00,61.326,61.337,61.221,61.303,222400000.0
2009-07-22 05:30:00,61.312,61.369,61.285,61.342,190800000.0
2009-07-22 05:45:00,61.349,61.389,61.347,61.358,205200000.0
2009-07-22 06:00:00,61.356,61.397,61.312,61.386,208400000.0
2009-07-22 06:15:00,61.39,61.414,61.31,61.388,186000000.0
2009-07-22 06:30:00,61.393,61.423,61.336,61.373,225600000.0
2009-07-22 06:45:00,61.369,61.388,61.285,61.342,189200000.0
2009-07-22 07:00:00,61.359,61.435,61.358,61.415,206400000.0
2009-07-22 07:15:00,61.395,61.444,61.375,61.416,196800000.0
2009-07-22 07:30:00,61.419,61.419,61.288,61.321,238400000.0
2009-07-22 07:45:00,61.312,61.373,61.27,61.28,240400000.0
2009-07-22 08:00:00,61.28,61.32,61.204,61.295,227200000.0
2009-07-22 08:15:00,61.274,61.293,61.198,61.198,170600000.0
2009-07-22 08:30:00,61.184,61.398,61.184,61.398,256000000.0
2009-07-22 08:45:00,61.416,61.53,61.352,61.528,368400000.0
2009-07-22 09:00:00,61.503,61.503,61.36,61.381,338000000.0
2009-07-22 09:15:00,61.379,61.379,61.179,61.227,738000000.0
2009-07-22 09:30:00,61.234,61.328,61.21,61.29,531200000.0
2009-07-22 09:45:00,61.284,61.319,61.247,61.25,452800000.0
2009-07-22 10:00:00,61.265,61.321,61.223,61.223,603600000.0
2009-07-22 10:15:00,61.204,61.207,61.0,61.007,538000000.0
2009-07-22 10:30:00,61.031,61.137,61.017,61.043,387600000.0
2009-07-22 10:45:00,61.075,61.184,61.075,61.179,627400000.0
2009-07-22 11:00:00,61.168,61.168,60.978,60.988,570600000.0
2009-07-22 11:15:00,60.989,61.094,60.988,61.059,588000000.0
2009-07-22 11:30:00,61.085,61.138,61.052,61.135,431800000.0
2009-07-22 11:45:00,61.143,61.169,61.047,61.121,600400000.0
2009-07-22 12:00:00,61.132,61.288,61.123,61.288,372800000.0
2009-07-22 12:15:00,61.309,61.325,61.128,61.157,610000000.0
2009-07-22 12:30:00,61.149,61.26,61.134,61.134,446800000.0
2009-07-22 12:45:00,61.124,61.217,61.12,61.217,361200000.0
2009-07-22 13:00:00,61.195,61.283,61.17,61.194,262000000.0
2009-07-22 13:15:00,61.19,61.308,61.19,61.254,361600000.0
2009-07-22 13:30:00,61.261,61.381,61.261,61.32,324400000.0
2009-07-22 13:45:00,61.328,61.33,61.229,61.306,356000000.0
2009-07-22 14:00:00,61.321,61.352,61.086,61.15,279200000.0
2009-07-22 14:15:00,61.116,61.116,60.845,60.993,312400000.0
2009-07-22 14:30:00,61.012,61.108,60.901,60.913,207200000.0
2009-07-22 14:45:00,60.927,60.995,60.892,60.986,195200000.0
2009-07-22 15:00:00,60.979,61.157,60.979,61.082,188800000.0
2009-07-22 15:15:00,61.071,61.082,60.95,60.953,212400000.0
2009-07-22 15:30:00,60.967,61.177,60.956,61.098,200400000.0
2009-07-22 15:45:00,61.088,61.378,61.088,61.32,184000000.0
2009-07-22 16:00:00,61.331,61.456,61.264,61.276,193600000.0
2009-07-22 16:15:00,61.293,61.373,61.233,61.272,190400000.0
2009-07-22 16:30:00,61.318,61.371,61.279,61.293,193600000.0
2009-07-22 16:45:00,61.312,61.512,61.295,61.463,211200000.0
2009-07-22 17:00:00,61.431,61.624,61.314,61.582,187200000.0
2009-07-22 17:15:00,61.58,61.61,61.448,61.494,173600000.0
2009-07-22 17:30:00,61.518,61.61,61.484,61.553,172800000.0
2009-07-22 17:45:00,61.549,61.601,61.485,61.589,185600000.0
2009-07-22 18:00:00,61.593,61.71,61.511,61.656,203200000.0
2009-07-22 18:15:00,61.632,61.788,61.6,61.756,188800000.0
2009-07-22 18:30:00,61.763,61.897,61.646,61.893,192000000.0
2009-07-22 18:45:00,61.903,62.032,61.827,61.908,192400000.0
2009-07-22 19:00:00,61.91,61.998,61.837,61.993,206800000.0
2009-07-22 19:15:00,61.99,62.062,61.853,61.874,214800000.0
2009-07-22 19:30:00,61.883,61.958,61.829,61.91,195200000.0
2009-07-22 19:45:00,61.911,61.945,61.872,61.945,185600000.0
2009-07-22 20:00:00,61.952,62.049,61.868,61.901,176000000.0
2009-07-22 20:15:00,61.906,61.945,61.806,61.833,192000000.0
2009-07-22 20:30:00,61.825,61.871,61.805,61.869,179200000.0
2009-07-22 20:45:00,61.877,61.877,61.719,61.832,180800000.0
2009-07-22 21:00:00,61.837,61.915,61.656,61.656,193600000.0
2009-07-22 21:15:00,61.657,61.728,61.593,61.612,176400000.0
2009-07-22 21:30:00,61.639,61.645,61.566,61.59,171200000.0
2009-07-22 21:45:00,61.609,61.674,61.558,61.654,199200000.0
2009-07-22 22:00:00,61.631,61.643,61.504,61.563,206200000.0
2009-07-22 22:15:00,61.58,61.583,61.541,61.583,198200000.0
2009-07-22 22:30:00,61.583,61.657,61.551,61.62,189200000.0
2009-07-22 22:45:00,61.607,61.634,61.587,61.623,185600000.0
2009-07-22 23:00:00,61.612,61.652,61.568,61.628,174400000.0
2009-07-22 23:15:00,61.65,61.66,61.541,61.607,193600000.0
2009-07-22 23:30:00,61.613,61.614,61.56,61.586,200400000.0
2009-07-22 23:45:00,61.557,61.69,61.557,61.679,194400000.0
2009-07-23 00:00:00,61.663,61.663,61.575,61.575,187200000.0
2009-07-23 00:15:00,61.583,61.62,61.549,61.597,190400000.0
2009-07-23 00:30:00,61.587,61.618,61.567,61.593,178000000.0
2009-07-23 00:45:00,61.595,61.615,61.545,61.6,213600000.0
2009-07-23 01:00:00,61.595,61.612,61.481,61.612,180800000.0
2009-07-23 01:15:00,61.61,61.629,61.547,61.572,184000000.0
2009-07-23 01:30:00,61.549,61.576,61.48,61.517,169600000.0
2009-07-23 01:45:00,61.518,61.597,61.512,61.572,193600000.0
2009-07-23 02:00:00,61.593,61.737,61.591,61.714,208000000.0
2009-07-23 02:15:00,61.709,61.753,61.669,61.677,198800000.0
2009-07-23 02:30:00,61.682,61.744,61.677,61.744,214400000.0
2009-07-23 02:45:00,61.755,61.781,61.716,61.769,200400000.0
2009-07-23 03:00:00,61.775,61.815,61.71,61.79,197000000.0
2009-07-23 03:15:00,61.803,61.845,61.712,61.789,200400000.0
2009-07-23 03:30:00,61.805,61.829,61.723,61.75,240000000.0
2009-07-23 03:45:00,61.76,61.952,61.71,61.931,188000000.0
2009-07-23 04:00:00,61.944,62.067,61.917,62.0,164800000.0
2009-07-23 04:15:00,61.99,62.015,61.971,61.987,214800000.0
2009-07-23 04:30:00,61.988,62.04,61.988,62.036,184000000.0
2009-07-23 04:45:00,62.04,62.198,62.04,62.198,233200000.0
2009-07-23 05:00:00,62.222,62.266,62.063,62.132,179200000.0
2009-07-23 05:15:00,62.128,62.156,62.044,62.114,211600000.0
2009-07-23 05:30:00,62.107,62.186,62.088,62.124,194600000.0
2009-07-23 05:45:00,62.142,62.155,62.088,62.124,204800000.0
2009-07-23 06:00:00,62.13,62.156,62.044,62.078,208400000.0
2009-07-23 06:15:00,62.065,62.116,62.004,62.058,179200000.0
2009-07-23 06:30:00,62.055,62.128,62.047,62.084,225600000.0
2009-07-23 06:45:00,62.07,62.112,61.984,62.111,197600000.0
2009-07-23 07:00:00,62.092,62.198,62.092,62.174,210800000.0
2009-07-23 07:15:00,62.149,62.218,62.124,62.181,197600000.0
2009-07-23 07:30:00,62.161,62.195,62.061,62.158,238400000.0
2009-07-23 07:45:00,62.156,62.158,62.079,62.119,248000000.0
2009-07-23 08:00:00,62.116,62.369,62.116,62.366,226000000.0
2009-07-23 08:15:00,62.337,62.341,62.26,62.317,171200000.0
2009-07-23 08:30:00,62.344,62.366,62.235,62.252,264000000.0
2009-07-23 08:45:00,62.253,62.282,62.173,62.228,367200000.0
2009-07-23 09:00:00,62.242,62.269,62.16,62.208,338000000.0
2009-07-23 09:15:00,62.189,62.274,62.146,62.26,738400000.0
2009-07-23 09:30:00,62.25,62.299,62.216,62.271,531600000.0
2009-07-23 09:45:00,62.306,62.398,62.275,62.287,453600000.0
2009-07-23 10:00:00,62.286,62.296,62.188,62.226,603400000.0
2009-07-23 10:15:00,62.241,62.272,62.181,62.235,535200000.0
2009-07-23 10:30:00,62.276,62.362,62.257,62.257,387200000.0
2009-07-23 10:45:00,62.25,62.344,62.239,62.317,629200000.0
2009-07-23 11:00:00,62.328,62.342,62.27,62.295,570400000.0
2009-07-23 11:15:00,62.311,62.364,62.289,62.346,588400000.0
2009-07-23 11:30:00,62.348,62.379,62.319,62.373,433200000.0
2009-07-23 11:45:00,62.372,62.382,62.329,62.34,596800000.0
2009-07-23 12:00:00,62.331,62.38,62.318,62.38,376400000.0
2009-07-23 12:15:00,62.375,62.377,62.205,62.217,610400000.0
2009-07-23 12:30:00,62.229,62.363,62.18,62.229,447200000.0
2009-07-23 12:45:00,62.215,62.242,62.112,62.145,360200000.0
2009-07-23 13:00:00,62.15,62.19,62.131,62.154,260800000.0
2009-07-23 13:15:00,62.143,62.143,62.022,62.091,361600000.0
2009-07-23 13:30:00,62.098,62.228,62.098,62.228,323200000.0
2009-07-23 13:45:00,62.228,62.244,62.15,62.183,362800000.0
2009-07-23 14:00:00,62.179,62.179,62.124,62.166,282400000.0
2009-07-23 14:15:00,62.181,62.275,62.168,62.191,312400000.0
2009-07-23 14:30:00,62.239,62.3,62.165,62.242,203200000.0
2009-07-23 14:45:00,62.234,62.306,62.225,62.244,195600000.0
2009-07-23 15:00:00,62.249,62.306,62.114,62.118,189200000.0
2009-07-23 15:15:00,62.123,62.21,62.092,62.13,211200000.0
2009-07-23 15:30:00,62.129,62.338,62.112,62.282,210000000.0
2009-07-23 15:45:00,62.31,62.504,62.307,62.479,184000000.0
2009-07-23 16:00:00,62.479,62.578,62.385,62.513,193600000.0
2009-07-23 16:15:00,62.489,62.622,62.478,62.49,189800000.0
2009-07-23 16:30:00,62.503,62.719,62.503,62.623,194000000.0
2009-07-23 16:45:00,62.633,62.686,62.441,62.616,211200000.0
2009-07-23 17:00:00,62.601,62.802,62.557,62.788,193800000.0
2009-07-23 17:15:00,62.781,62.796,62.635,62.698,179600000.0
2009-07-23 17:30:00,62.714,62.803,62.682,62.682,172800000.0
2009-07-23 17:45:00,62.689,62.75,62.629,62.634,185000000.0
2009-07-23 18:00:00,62.652,62.686,62.558,62.586,198400000.0
2009-07-23 18:15:00,62.575,62.733,62.575,62.688,189000000.0
2009-07-23 18:30:00,62.675,62.725,62.645,62.706,192000000.0
2009-07-23 18:45:00,62.71,62.813,62.676,62.755,192000000.0
2009-07-23 19:00:00,62.736,62.773,62.52,62.52,206400000.0
2009-07-23 19:15:00,62.507,62.713,62.458,62.668,214600000.0
2009-07-23 19:30:00,62.667,62.775,62.665,62.677,195600000.0
2009-07-23 19:45:00,62.665,62.673,62.517,62.532,185600000.0
2009-07-23 20:00:00,62.514,62.514,62.395,62.463,184400000.0
2009-07-23 20:15:00,62.469,62.546,62.469,62.511,192000000.0
2009-07-23 20:30:00,62.501,62.505,62.401,62.448,172200000.0
2009-07-23 20:45:00,62.449,62.471,62.374,62.471,181200000.0
2009-07-23 21:00:00,62.47,62.544,62.452,62.535,194000000.0
2009-07-23 21:15:00,62.553,62.568,62.477,62.494,182800000.0
2009-07-23 21:30:00,62.51,62.539,62.495,62.521,181200000.0
2009-07-23 21:45:00,62.536,62.54,62.395,62.412,198400000.0
2009-07-23 22:00:00,62.402,62.415,62.234,62.275,206400000.0
2009-07-23 22:15:00,62.257,62.257,61.976,62.01,202400000.0
2009-07-23 22:30:00,62.006,62.016,61.867,61.912,189200000.0
2009-07-23 22:45:00,61.92,62.071,61.92,62.023,185600000.0
2009-07-23 23:00:00,62.001,62.051,61.937,62.045,187600000.0
2009-07-23 23:15:00,62.05,62.099,61.991,62.072,194000000.0
2009-07-23 23:30:00,62.083,62.115,62.054,62.115,200400000.0
2009-07-23 23:45:00,62.1,62.166,62.1,62.137,193600000.0
2009-07-24 00:00:00,62.129,62.209,62.115,62.181,187600000.0
2009-07-24 00:15:00,62.183,62.224,62.139,62.216,190400000.0
2009-07-24 00:30:00,62.213,62.368,62.194,62.324,177000000.0
2009-07-24 00:45:00,62.321,62.352,62.296,62.324,213200000.0
2009-07-24 01:00:00,62.32,62.343,62.207,62.269,179200000.0
2009-07-24 01:15:00,62.249,62.278,62.209,62.212,184400000.0
2009-07-24 01:30:00,62.227,62.291,62.16,62.237,169600000.0
2009-07-24 01:45:00,62.25,62.289,62.152,62.201,195600000.0
2009-07-24 02:00:00,62.196,62.198,62.096,62.113,208800000.0
2009-07-24 02:15:00,62.106,62.19,62.096,62.174,198800000.0
2009-07-24 02:30:00,62.174,62.202,62.071,62.107,212800000.0
2009-07-24 02:45:00,62.119,62.119,61.991,62.048,200000000.0
2009-07-24 03:00:00,62.05,62.06,61.938,62.009,200000000.0
2009-07-24 03:15:00,62.023,62.032,61.904,61.914,203200000.0
2009-07-24 03:30:00,61.909,62.0,61.896,61.98,242400000.0
2009-07-24 03:45:00,61.98,62.011,61.885,61.978,187200000.0
2009-07-24 04:00:00,61.981,61.986,61.879,61.932,165600000.0
2009-07-24 04:15:00,61.915,61.958,61.897,61.932,208400000.0
2009-07-24 04:30:00,61.934,61.959,61.882,61.899,184000000.0
2009-07-24 04:45:00,61.894,61.902,61.832,61.902,232800000.0
2009-07-24 05:00:00,61.91,61.96,61.91,61.959,169600000.0
2009-07-24 05:15:00,61.966,61.989,61.927,61.972,223200000.0
2009-07-24 05:30:00,61.97,61.99,61.942,61.958,191200000.0
2009-07-24 05:45:00,61.968,61.997,61.909,61.919,205200000.0
2009-07-24 06:00:00,61.917,62.027,61.917,62.019,208400000.0
2009-07-24 06:15:00,62.019,62.071,61.946,62.042,179200000.0
2009-07-24 06:30:00,62.04,62.148,62.004,62.123,225600000.0
2009-07-24 06:45:00,62.117,62.128,62.026,62.103,194000000.0
2009-07-24 07:00:00,62.112,62.139,62.045,62.138,206400000.0
2009-07-24 07:15:00,62.143,62.207,62.136,62.18,197200000.0
2009-07-24 07:30:00,62.179,62.179,62.081,62.135,238800000.0
2009-07-24 07:45:00,62.14,62.145,62.062,62.144,240000000.0
2009-07-24 08:00:00,62.144,62.144,62.024,62.08,226000000.0
2009-07-24 08:15:00,62.068,62.096,62.015,62.049,177600000.0
2009-07-24 08:30:00,62.055,62.129,62.017,62.113,262000000.0
2009-07-24 08:45:00,62.121,62.177,62.112,62.167,367200000.0
2009-07-24 09:00:00,62.163,62.164,62.018,62.039,337600000.0
2009-07-24 09:15:00,62.05,62.2,62.05,62.191,738400000.0
2009-07-24 09:30:00,62.214,62.26,62.214,62.26,531600000.0
2009-07-24 09:45:00,62.252,62.275,62.228,62.246,462400000.0
2009-07-24 10:00:00,62.248,62.358,62.2,62.358,603600000.0
2009-07-24 10:15:00,62.349,62.456,62.326,62.413,530600000.0
2009-07-24 10:30:00,62.385,62.393,62.3,62.368,387600000.0
2009-07-24 10:45:00,62.376,62.379,62.278,62.311,628400000.0
2009-07-24 11:00:00,62.307,62.401,62.293,62.369,571200000.0
2009-07-24 11:15:00,62.385,62.385,62.313,62.347,588200000.0
2009-07-24 11:30:00,62.332,62.332,62.253,62.263,431800000.0
2009-07-24 11:45:00,62.284,62.369,62.263,62.324,597200000.0
2009-07-24 12:00:00,62.33,62.338,62.24,62.258,379600000.0
2009-07-24 12:15:00,62.252,62.358,62.212,62.261,610400000.0
2009-07-24 12:30:00,62.277,62.399,62.277,62.317,447200000.0
2009-07-24 12:45:00,62.314,62.394,62.28,62.371,360800000.0
2009-07-24 13:00:00,62.377,62.41,62.332,62.361,261200000.0
2009-07-24 13:15:00,62.358,62.381,62.278,62.31,361600000.0
2009-07-24 13:30:00,62.344,62.371,62.313,62.364,329600000.0
2009-07-24 13:45:00,62.371,62.398,62.332,62.332,355600000.0
2009-07-24 14:00:00,62.341,62.341,62.21,62.246,278800000.0
2009-07-24 14:15:00,62.251,62.257,62.169,62.17,312800000.0
2009-07-24 14:30:00,62.158,62.307,62.047,62.248,200400000.0
2009-07-24 14:45:00,62.257,62.274,62.167,62.169,195200000.0
2009-07-24 15:00:00,62.169,62.304,62.164,62.304,188800000.0
2009-07-24 15:15:00,62.318,62.332,62.183,62.312,211600000.0
2009-07-24 15:30:00,62.306,62.389,62.226,62.356,200000000.0
2009-07-24 15:45:00,62.378,62.393,62.199,62.219,184400000.0
2009-07-24 16:00:00,62.199,62.238,62.101,62.137,193600000.0
2009-07-24 16:15:00,62.123,62.22,62.106,62.219,190800000.0
2009-07-24 16:30:00,62.217,62.247,62.06,62.082,193600000.0
2009-07-24 16:45:00,62.055,62.117,61.976,62.044,211200000.0
2009-07-24 17:00:00,62.037,62.087,61.899,62.053,188000000.0
2009-07-24 17:15:00,62.052,62.186,62.048,62.156,176400000.0
2009-07-24 17:30:00,62.182,62.207,62.108,62.118,179600000.0
2009-07-24 17:45:00,62.112,62.262,62.069,62.262,186400000.0
2009-07-24 18:00:00,62.255,62.275,62.103,62.24,193600000.0
2009-07-24 18:15:00,62.218,62.231,62.125,62.169,189200000.0
2009-07-24 18:30:00,62.164,62.247,62.145,62.228,192000000.0
2009-07-24 18:45:00,62.242,62.314,62.228,62.305,192000000.0
2009-07-24 19:00:00,62.304,62.308,62.24,62.249,206400000.0
2009-07-24 19:15:00,62.258,62.29,62.212,62.279,214800000.0
2009-07-24 19:30:00,62.298,62.431,62.291,62.344,195200000.0
2009-07-24 19:45:00,62.333,62.355,62.267,62.284,190400000.0
2009-07-24 20:00:00,62.285,62.347,62.25,62.273,182800000.0
2009-07-24 20:15:00,62.266,62.279,62.191,62.204,192000000.0
2009-07-24 20:30:00,62.207,62.215,62.158,62.196,171200000.0
2009-07-24 20:45:00,62.2,62.202,62.056,62.14,180800000.0
2009-07-24 21:00:00,62.135,62.154,62.092,62.142,194400000.0
2009-07-24 21:15:00,62.147,62.158,62.108,62.137,177600000.0
2009-07-24 21:30:00,62.13,62.13,62.059,62.061,171200000.0
2009-07-24 21:45:00,62.077,62.122,62.018,62.121,198800000.0
2009-07-24 22:00:00,62.096,62.159,62.071,62.098,198400000.0
2009-07-24 22:15:00,62.1,62.123,62.038,62.109,180800000.0
2009-07-24 22:30:00,62.112,62.132,62.069,62.113,195200000.0
2009-07-24 22:45:00,62.118,62.15,62.104,62.125,185600000.0
2009-07-26 23:00:00,62.187,62.315,62.161,62.22,135200000.0
2009-07-26 23:15:00,62.178,62.245,62.101,62.231,181200000.0
2009-07-26 23:30:00,62.223,62.223,62.085,62.119,185600000.0
2009-07-26 23:45:00,62.12,62.218,62.093,62.217,180800000.0
2009-07-27 00:00:00,62.214,62.274,62.113,62.165,188000000.0
2009-07-27 00:15:00,62.16,62.16,62.09,62.093,190800000.0
2009-07-27 00:30:00,62.113,62.128,62.047,62.05,178400000.0
2009-07-27 00:45:00,62.023,62.04,61.981,62.028,213200000.0
2009-07-27 01:00:00,62.031,62.055,61.933,62.05,179600000.0
2009-07-27 01:15:00,62.04,62.04,61.907,61.945,194000000.0
2009-07-27 01:30:00,61.965,62.043,61.933,61.992,170000000.0
2009-07-27 01:45:00,61.993,62.0,61.898,61.907,193600000.0
2009-07-27 02:00:00,61.936,61.945,61.856,61.856,208400000.0
2009-07-27 02:15:00,61.854,62.02,61.854,62.015,198800000.0
2009-07-27 02:30:00,62.017,62.1,62.0,62.098,204600000.0
2009-07-27 02:45:00,62.096,62.116,62.045,62.07,200400000.0
2009-07-27 03:00:00,62.079,62.214,62.075,62.207,201600000.0
2009-07-27 03:15:00,62.194,62.244,62.09,62.091,203200000.0
2009-07-27 03:30:00,62.078,62.175,62.061,62.149,233600000.0
2009-07-27 03:45:00,62.161,62.234,62.099,62.116,187200000.0
2009-07-27 04:00:00,62.109,62.112,62.012,62.095,173200000.0
2009-07-27 04:15:00,62.084,62.131,62.075,62.109,212000000.0
2009-07-27 04:30:00,62.081,62.133,62.081,62.088,184000000.0
2009-07-27 04:45:00,62.104,62.156,62.055,62.156,232400000.0
2009-07-27 05:00:00,62.158,62.221,62.147,62.177,176000000.0
2009-07-27 05:15:00,62.199,62.219,62.166,62.205,220800000.0
2009-07-27 05:30:00,62.207,62.343,62.207,62.309,190400000.0
2009-07-27 05:45:00,62.302,62.4,62.256,62.361,205600000.0
2009-07-27 06:00:00,62.359,62.365,62.224,62.261,208800000.0
2009-07-27 06:15:00,62.252,62.298,62.185,62.233,179200000.0
2009-07-27 06:30:00,62.226,62.241,62.123,62.169,226400000.0
2009-07-27 06:45:00,62.168,62.258,62.078,62.258,189200000.0
2009-07-27 07:00:00,62.258,62.258,62.154,62.175,206400000.0
2009-07-27 07:15:00,62.178,62.211,62.136,62.201,197200000.0
2009-07-27 07:30:00,62.208,62.208,62.115,62.151,238400000.0
2009-07-27 07:45:00,62.157,62.264,62.1,62.227,240400000.0
2009-07-27 08:00:00,62.218,62.361,62.218,62.273,225600000.0
2009-07-27 08:15:00,62.297,62.3,62.239,62.275,180800000.0
2009-07-27 08:30:00,62.272,62.407,62.263,62.361,256800000.0
2009-07-27 08:45:00,62.352,62.491,62.326,62.415,366800000.0
2009-07-27 09:00:00,62.384,62.427,62.36,62.391,338000000.0
2009-07-27 09:15:00,62.409,62.444,62.359,62.429,739000000.0
2009-07-27 09:30:00,62.428,62.443,62.323,62.35,532400000.0
2009-07-27 09:45:00,62.341,62.421,62.315,62.417,453200000.0
2009-07-27 10:00:00,62.424,62.469,62.388,62.42,603800000.0
2009-07-27 10:15:00,62.444,62.457,62.368,62.397,540800000.0
2009-07-27 10:30:00,62.405,62.458,62.391,62.447,388200000.0
2009-07-27 10:45:00,62.461,62.564,62.461,62.52,628000000.0
2009-07-27 11:00:00,62.534,62.553,62.451,62.504,569800000.0
2009-07-27 11:15:00,62.507,62.58,62.463,62.528,588000000.0
2009-07-27 11:30:00,62.526,62.647,62.518,62.629,438800000.0
2009-07-27 11:45:00,62.645,62.781,62.645,62.766,597600000.0
2009-07-27 12:00:00,62.766,62.767,62.675,62.733,373200000.0
2009-07-27 12:15:00,62.727,62.801,62.664,62.703,610400000.0
2009-07-27 12:30:00,62.705,62.842,62.705,62.816,446400000.0
2009-07-27 12:45:00,62.838,62.842,62.756,62.763,360400000.0
2009-07-27 13:00:00,62.741,62.878,62.741,62.842,260800000.0
2009-07-27 13:15:00,62.832,62.877,62.8,62.825,361600000.0
2009-07-27 13:30:00,62.813,62.813,62.673,62.673,323000000.0
2009-07-27 13:45:00,62.686,62.738,62.656,62.656,366800000.0
2009-07-27 14:00:00,62.665,62.667,62.462,62.462,278200000.0
2009-07-27 14:15:00,62.47,62.52,62.389,62.394,312800000.0
2009-07-27 14:30:00,62.377,62.495,62.295,62.495,200000000.0
2009-07-27 14:45:00,62.491,62.524,62.459,62.474,195600000.0
2009-07-27 15:00:00,62.459,62.523,62.367,62.489,190000000.0
2009-07-27 15:15:00,62.493,62.524,62.328,62.364,211600000.0
2009-07-27 15:30:00,62.411,62.469,62.349,62.42,200000000.0
2009-07-27 15:45:00,62.438,62.438,62.357,62.374,184000000.0
2009-07-27 16:00:00,62.476,62.647,62.32,62.351,193600000.0
2009-07-27 16:15:00,62.353,62.457,62.338,62.351,190800000.0
2009-07-27 16:30:00,62.337,62.378,62.247,62.341,194000000.0
2009-07-27 16:45:00,62.331,62.459,62.331,62.459,211600000.0
2009-07-27 17:00:00,62.453,62.537,62.364,62.513,187200000.0
2009-07-27 17:15:00,62.517,62.59,62.496,62.498,172800000.0
2009-07-27 17:30:00,62.499,62.528,62.414,62.453,178000000.0
2009-07-27 17:45:00,62.461,62.49,62.384,62.401,185600000.0
2009-07-27 18:00:00,62.384,62.476,62.265,62.454,194400000.0
2009-07-27 18:15:00,62.441,62.513,62.431,62.436,188800000.0
2009-07-27 18:30:00,62.45,62.495,62.38,62.38,192000000.0
2009-07-27 18:45:00,62.383,62.464,62.347,62.434,192000000.0
2009-07-27 19:00:00,62.43,62.456,62.376,62.39,207200000.0
2009-07-27 19:15:00,62.395,62.401,62.257,62.258,214400000.0
2009-07-27 19:30:00,62.262,62.334,62.237,62.296,195200000.0
2009-07-27 19:45:00,62.294,62.366,62.283,62.366,185600000.0
2009-07-27 20:00:00,62.377,62.404,62.323,62.397,184400000.0
2009-07-27 20:15:00,62.387,62.395,62.341,62.374,192800000.0
2009-07-27 20:30:00,62.377,62.414,62.339,62.411,174800000.0
2009-07-27 20:45:00,62.396,62.432,62.342,62.431,181000000.0
2009-07-27 21:00:00,62.438,62.468,62.357,62.396,194400000.0
2009-07-27 21:15:00,62.412,62.452,62.392,62.432,184000000.0
2009-07-27 21:30:00,62.437,62.446,62.362,62.373,190400000.0
2009-07-27 21:45:00,62.379,62.479,62.363,62.445,198800000.0
2009-07-27 22:00:00,62.435,62.492,62.396,62.471,206400000.0
2009-07-27 22:15:00,62.478,62.519,62.443,62.517,198400000.0
2009-07-27 22:30:00,62.5,62.521,62.48,62.495,188800000.0
2009-07-27 22:45:00,62.477,62.497,62.441,62.464,185600000.0
2009-07-27 23:00:00,62.463,62.498,62.436,62.472,187600000.0
2009-07-27 23:15:00,62.487,62.54,62.42,62.501,194400000.0
2009-07-27 23:30:00,62.518,62.532,62.474,62.503,200400000.0
2009-07-27 23:45:00,62.48,62.568,62.48,62.542,188800000.0
2009-07-28 00:00:00,62.53,62.532,62.468,62.523,187600000.0
2009-07-28 00:15:00,62.516,62.526,62.438,62.465,190400000.0
2009-07-28 00:30:00,62.446,62.486,62.374,62.408,179200000.0
2009-07-28 00:45:00,62.374,62.46,62.264,62.413,213600000.0
2009-07-28 01:00:00,62.415,62.468,62.332,62.448,179200000.0
2009-07-28 01:15:00,62.446,62.446,62.306,62.376,192400000.0
2009-07-28 01:30:00,62.377,62.438,62.31,62.409,170000000.0
2009-07-28 01:45:00,62.415,62.445,62.377,62.393,195600000.0
2009-07-28 02:00:00,62.368,62.401,62.281,62.318,208400000.0
2009-07-28 02:15:00,62.303,62.308,62.19,62.221,198400000.0
2009-07-28 02:30:00,62.229,62.255,62.203,62.224,214400000.0
2009-07-28 02:45:00,62.22,62.269,62.121,62.21,200000000.0
2009-07-28 03:00:00,62.21,62.325,62.203,62.278,192400000.0
2009-07-28 03:15:00,62.282,62.291,62.195,62.247,206400000.0
2009-07-28 03:30:00,62.249,62.284,62.21,62.244,235600000.0
2009-07-28 03:45:00,62.253,62.263,62.129,62.239,188400000.0
2009-07-28 04:00:00,62.243,62.243,62.106,62.176,164800000.0
2009-07-28 04:15:00,62.168,62.194,62.136,62.174,206400000.0
2009-07-28 04:30:00,62.173,62.177,62.038,62.071,184400000.0
2009-07-28 04:45:00,62.082,62.175,62.082,62.174,232000000.0
2009-07-28 05:00:00,62.182,62.346,62.181,62.345,176400000.0
2009-07-28 05:15:00,62.352,62.434,62.349,62.395,211200000.0
2009-07-28 05:30:00,62.391,62.426,62.311,62.325,190800000.0
2009-07-28 05:45:00,62.349,62.379,62.32,62.366,204800000.0
2009-07-28 06:00:00,62.337,62.595,62.333,62.537,208400000.0
2009-07-28 06:15:00,62.546,62.546,62.447,62.505,189200000.0
2009-07-28 06:30:00,62.505,62.627,62.505,62.626,226000000.0
2009-07-28 06:45:00,62.622,62.657,62.556,62.624,188800000.0
2009-07-28 07:00:00,62.614,62.633,62.557,62.604,206400000.0
2009-07-28 07:15:00,62.601,62.725,62.587,62.684,196800000.0
2009-07-28 07:30:00,62.71,62.749,62.626,62.749,239200000.0
2009-07-28 07:45:00,62.76,62.779,62.695,62.759,240400000.0
2009-07-28 08:00:00,62.755,62.86,62.75,62.843,226000000.0
2009-07-28 08:15:00,62.837,62.85,62.779,62.823,176400000.0
2009-07-28 08:30:00,62.833,62.885,62.794,62.828,256400000.0
2009-07-28 08:45:00,62.818,62.853,62.809,62.833,366800000.0
2009-07-28 09:00:00,62.841,62.952,62.833,62.937,338400000.0
2009-07-28 09:15:00,62.925,62.95,62.867,62.924,739200000.0
2009-07-28 09:30:00,62.935,63.035,62.925,63.034,532000000.0
2009-07-28 09:45:00,63.025,63.075,63.02,63.031,454200000.0
2009-07-28 10:00:00,63.035,63.041,62.906,62.959,603800000.0
2009-07-28 10:15:00,62.95,62.95,62.879,62.886,536600000.0
2009-07-28 10:30:00,62.88,62.887,62.67,62.745,387600000.0
2009-07-28 10:45:00,62.75,62.774,62.712,62.729,628400000.0
2009-07-28 11:00:00,62.739,62.752,62.575,62.639,570000000.0
2009-07-28 11:15:00,62.628,62.657,62.479,62.55,588000000.0
2009-07-28 11:30:00,62.532,62.633,62.479,62.617,434400000.0
2009-07-28 11:45:00,62.612,62.678,62.553,62.673,598000000.0
2009-07-28 12:00:00,62.681,62.682,62.616,62.674,372800000.0
2009-07-28 12:15:00,62.672,62.806,62.627,62.683,611600000.0
2009-07-28 12:30:00,62.702,62.813,62.648,62.658,446400000.0
2009-07-28 12:45:00,62.682,62.701,62.648,62.669,360000000.0
2009-07-28 13:00:00,62.666,62.678,62.6,62.678,261200000.0
2009-07-28 13:15:00,62.678,62.686,62.578,62.684,361000000.0
2009-07-28 13:30:00,62.691,62.692,62.516,62.539,324400000.0
2009-07-28 13:45:00,62.53,62.532,62.263,62.386,355200000.0
2009-07-28 14:00:00,62.384,62.516,62.383,62.438,283200000.0
2009-07-28 14:15:00,62.433,62.499,62.415,62.438,312000000.0
2009-07-28 14:30:00,62.441,62.46,62.352,62.387,200400000.0
2009-07-28 14:45:00,62.392,62.591,62.392,62.55,195600000.0
2009-07-28 15:00:00,62.566,62.574,62.352,62.357,188800000.0
2009-07-28 15:15:00,62.36,62.403,62.23,62.264,211400000.0
2009-07-28 15:30:00,62.289,62.447,62.277,62.394,206400000.0
2009-07-28 15:45:00,62.407,62.564,62.399,62.561,184800000.0
2009-07-28 16:00:00,62.474,62.474,62.193,62.193,193600000.0
2009-07-28 16:15:00,62.189,62.363,62.152,62.344,190400000.0
2009-07-28 16:30:00,62.337,62.353,62.279,62.345,194400000.0
2009-07-28 16:45:00,62.381,62.465,62.295,62.313,211200000.0
2009-07-28 17:00:00,62.292,62.303,62.062,62.065,193600000.0
2009-07-28 17:15:00,62.049,62.177,61.833,61.833,172800000.0
2009-07-28 17:30:00,61.819,61.895,61.67,61.85,176000000.0
2009-07-28 17:45:00,61.859,61.948,61.859,61.921,186000000.0
2009-07-28 18:00:00,61.876,61.876,61.743,61.876,194000000.0
2009-07-28 18:15:00,61.894,61.96,61.783,61.783,196000000.0
2009-07-28 18:30:00,61.773,61.877,61.77,61.829,192000000.0
2009-07-28 18:45:00,61.832,61.837,61.728,61.772,192800000.0
2009-07-28 19:00:00,61.783,62.022,61.773,62.016,206400000.0
2009-07-28 19:15:00,62.015,62.04,61.965,62.0,214400000.0
2009-07-28 19:30:00,62.01,62.049,61.956,61.985,196400000.0
2009-07-28 19:45:00,61.99,62.163,61.975,62.143,195600000.0
2009-07-28 20:00:00,62.149,62.21,62.056,62.201,176400000.0
2009-07-28 20:15:00,62.192,62.253,62.178,62.229,191400000.0
2009-07-28 20:30:00,62.235,62.323,62.235,62.259,176800000.0
2009-07-28 20:45:00,62.245,62.273,62.124,62.223,180800000.0
2009-07-28 21:00:00,62.227,62.227,62.147,62.187,193600000.0
2009-07-28 21:15:00,62.204,62.206,62.127,62.154,176000000.0
2009-07-28 21:30:00,62.156,62.246,62.148,62.231,177600000.0
2009-07-28 21:45:00,62.242,62.281,62.16,62.271,206400000.0
2009-07-28 22:00:00,62.265,62.4,62.265,62.303,206400000.0
2009-07-28 22:15:00,62.304,62.306,62.262,62.267,201600000.0
2009-07-28 22:30:00,62.247,62.29,62.235,62.251,189200000.0
2009-07-28 22:45:00,62.242,62.252,62.135,62.154,186000000.0
2009-07-28 23:00:00,62.149,62.188,62.136,62.182,187200000.0
2009-07-28 23:15:00,62.176,62.224,62.099,62.16,194000000.0
2009-07-28 23:30:00,62.158,62.185,62.077,62.111,200400000.0
2009-07-28 23:45:00,62.103,62.142,62.073,62.142,193600000.0
2009-07-29 00:00:00,62.144,62.152,62.059,62.083,187600000.0
2009-07-29 00:15:00,62.089,62.091,62.012,62.031,191200000.0
2009-07-29 00:30:00,62.03,62.059,61.99,62.003,178000000.0
2009-07-29 00:45:00,61.977,61.986,61.85,61.855,212800000.0
2009-07-29 01:00:00,61.838,61.929,61.77,61.872,179000000.0
2009-07-29 01:15:00,61.879,61.964,61.841,61.857,184000000.0
2009-07-29 01:30:00,61.867,61.871,61.722,61.828,169600000.0
2009-07-29 01:45:00,61.849,61.862,61.805,61.851,195200000.0
2009-07-29 02:00:00,61.852,61.969,61.828,61.928,208400000.0
2009-07-29 02:15:00,61.909,62.031,61.909,62.027,203200000.0
2009-07-29 02:30:00,62.035,62.173,62.027,62.168,204800000.0
2009-07-29 02:45:00,62.195,62.259,62.161,62.161,205200000.0
2009-07-29 03:00:00,62.16,62.23,62.099,62.114,203600000.0
2009-07-29 03:15:00,62.124,62.185,62.112,62.161,196800000.0
2009-07-29 03:30:00,62.162,62.275,62.161,62.221,235600000.0
2009-07-29 03:45:00,62.206,62.218,62.015,62.015,187200000.0
2009-07-29 04:00:00,62.009,62.05,61.902,62.05,164200000.0
2009-07-29 04:15:00,62.058,62.151,62.038,62.081,206400000.0
2009-07-29 04:30:00,62.084,62.155,62.046,62.148,184000000.0
2009-07-29 04:45:00,62.147,62.166,62.067,62.1,233200000.0
2009-07-29 05:00:00,62.089,62.143,62.043,62.075,176000000.0
2009-07-29 05:15:00,62.086,62.12,61.998,61.998,211200000.0
2009-07-29 05:30:00,61.984,62.011,61.927,61.963,189800000.0
2009-07-29 05:45:00,61.958,62.029,61.899,61.914,205600000.0
2009-07-29 06:00:00,61.914,62.096,61.91,62.069,208400000.0
2009-07-29 06:15:00,62.043,62.109,61.936,62.091,179600000.0
2009-07-29 06:30:00,62.094,62.115,62.048,62.064,235600000.0
2009-07-29 06:45:00,62.066,62.128,61.993,62.127,188800000.0
2009-07-29 07:00:00,62.095,62.138,62.012,62.022,214400000.0
2009-07-29 07:15:00,62.017,62.022,61.912,61.992,197600000.0
2009-07-29 07:30:00,61.974,61.999,61.871,61.923,238800000.0
2009-07-29 07:45:00,61.927,61.978,61.856,61.974,240400000.0
2009-07-29 08:00:00,61.957,61.961,61.792,61.876,225600000.0
2009-07-29 08:15:00,61.865,61.87,61.459,61.599,176000000.0
2009-07-29 08:30:00,61.601,61.676,61.523,61.6,262800000.0
2009-07-29 08:45:00,61.635,61.741,61.581,61.648,366800000.0
2009-07-29 09:00:00,61.681,61.833,61.655,61.804,338400000.0
2009-07-29 09:15:00,61.825,61.861,61.744,61.773,740000000.0
2009-07-29 09:30:00,61.779,61.937,61.667,61.937,532000000.0
2009-07-29 09:45:00,61.933,62.074,61.933,62.041,456000000.0
2009-07-29 10:00:00,62.03,62.095,62.007,62.069,613200000.0
2009-07-29 10:15:00,62.087,62.131,61.972,61.977,531000000.0
2009-07-29 10:30:00,61.996,62.145,61.917,62.145,388000000.0
2009-07-29 10:45:00,62.161,62.209,62.079,62.11,627600000.0
2009-07-29 11:00:00,62.112,62.157,62.038,62.109,570400000.0
2009-07-29 11:15:00,62.107,62.183,62.079,62.123,588000000.0
2009-07-29 11:30:00,62.103,62.178,62.083,62.147,433200000.0
2009-07-29 11:45:00,62.139,62.209,62.134,62.134,597200000.0
2009-07-29 12:00:00,62.134,62.273,62.114,62.238,376400000.0
2009-07-29 12:15:00,62.233,62.301,62.12,62.127,610400000.0
2009-07-29 12:30:00,62.115,62.317,62.115,62.268,446200000.0
2009-07-29 12:45:00,62.256,62.455,62.255,62.389,361600000.0
2009-07-29 13:00:00,62.398,62.432,62.312,62.371,260800000.0
2009-07-29 13:15:00,62.373,62.464,62.369,62.369,361600000.0
2009-07-29 13:30:00,62.366,62.425,62.342,62.356,328800000.0
2009-07-29 13:45:00,62.352,62.404,62.252,62.252,355200000.0
2009-07-29 14:00:00,62.229,62.387,62.209,62.354,278800000.0
2009-07-29 14:15:00,62.346,62.446,62.297,62.425,312400000.0
2009-07-29 14:30:00,62.415,62.443,62.174,62.179,200000000.0
2009-07-29 14:45:00,62.175,62.214,62.153,62.197,195200000.0
2009-07-29 15:00:00,62.208,62.376,62.186,62.226,189200000.0
2009-07-29 15:15:00,62.235,62.264,62.136,62.198,211200000.0
2009-07-29 15:30:00,62.193,62.321,62.107,62.321,200000000.0
2009-07-29 15:45:00,62.353,62.448,62.217,62.394,191200000.0
2009-07-29 16:00:00,62.407,62.536,62.341,62.479,193600000.0
2009-07-29 16:15:00,62.482,62.484,62.318,62.478,190200000.0
2009-07-29 16:30:00,62.432,62.432,62.318,62.339,201000000.0
2009-07-29 16:45:00,62.341,62.44,62.295,62.312,211600000.0
2009-07-29 17:00:00,62.277,62.321,62.121,62.124,187600000.0
2009-07-29 17:15:00,62.118,62.118,61.965,62.044,181200000.0
2009-07-29 17:30:00,62.061,62.078,61.965,62.076,173200000.0
2009-07-29 17:45:00,62.087,62.223,62.074,62.173,185600000.0
2009-07-29 18:00:00,62.218,62.266,62.125,62.236,194000000.0
2009-07-29 18:15:00,62.214,62.269,62.182,62.252,188800000.0
2009-07-29 18:30:00,62.249,62.435,62.248,62.383,192000000.0
2009-07-29 18:45:00,62.377,62.437,62.278,62.346,192400000.0
2009-07-29 19:00:00,62.344,62.435,62.249,62.343,206800000.0
2009-07-29 19:15:00,62.358,62.362,62.061,62.1,215600000.0
2009-07-29 19:30:00,62.111,62.173,62.05,62.162,195600000.0
2009-07-29 19:45:00,62.156,62.168,62.082,62.134,185000000.0
2009-07-29 20:00:00,62.156,62.168,62.051,62.081,176400000.0
2009-07-29 20:15:00,62.084,62.114,62.025,62.095,200000000.0
2009-07-29 20:30:00,62.09,62.104,62.019,62.029,173800000.0
2009-07-29 20:45:00,62.02,62.115,61.968,62.053,181200000.0
2009-07-29 21:00:00,62.051,62.135,62.03,62.119,193600000.0
2009-07-29 21:15:00,62.13,62.169,62.099,62.147,176000000.0
2009-07-29 21:30:00,62.168,62.233,62.11,62.205,170600000.0
2009-07-29 21:45:00,62.218,62.265,62.164,62.196,198400000.0
2009-07-29 22:00:00,62.187,62.337,62.172,62.328,206400000.0
2009-07-29 22:15:00,62.343,62.383,62.317,62.32,198800000.0
2009-07-29 22:30:00,62.334,62.368,62.304,62.328,195200000.0
2009-07-29 22:45:00,62.326,62.376,62.31,62.346,185600000.0
2009-07-29 23:00:00,62.315,62.315,61.733,61.774,193600000.0
2009-07-29 23:15:00,61.759,61.912,61.733,61.866,193600000.0
2009-07-29 23:30:00,61.886,61.916,61.848,61.865,185600000.0
2009-07-29 23:45:00,61.852,61.883,61.734,61.762,193600000.0
2009-07-30 00:00:00,61.757,61.783,61.594,61.594,188000000.0
2009-07-30 00:15:00,61.602,61.681,61.581,61.676,190400000.0
2009-07-30 00:30:00,61.671,61.677,61.624,61.641,177600000.0
2009-07-30 00:45:00,61.635,61.642,61.529,61.575,212800000.0
2009-07-30 01:00:00,61.558,61.723,61.506,61.635,180400000.0
2009-07-30 01:15:00,61.622,61.65,61.591,61.636,185600000.0
2009-07-30 01:30:00,61.638,61.651,61.521,61.648,170000000.0
2009-07-30 01:45:00,61.65,61.685,61.609,61.684,195600000.0
2009-07-30 02:00:00,61.685,61.97,61.685,61.961,208400000.0
2009-07-30 02:15:00,61.955,62.05,61.877,61.924,198800000.0
2009-07-30 02:30:00,61.935,61.946,61.826,61.826,204200000.0
2009-07-30 02:45:00,61.822,61.841,61.737,61.81,200000000.0
2009-07-30 03:00:00,61.815,61.823,61.707,61.72,198400000.0
2009-07-30 03:15:00,61.727,61.769,61.652,61.683,198400000.0
2009-07-30 03:30:00,61.695,61.785,61.474,61.547,232400000.0
2009-07-30 03:45:00,61.549,61.789,61.535,61.771,187200000.0
2009-07-30 04:00:00,61.769,61.824,61.684,61.759,164800000.0
2009-07-30 04:15:00,61.757,61.814,61.748,61.765,206400000.0
2009-07-30 04:30:00,61.759,61.778,61.649,61.685,184000000.0
2009-07-30 04:45:00,61.693,61.699,61.67,61.682,232400000.0
2009-07-30 05:00:00,61.682,61.696,61.541,61.593,174400000.0
2009-07-30 05:15:00,61.589,61.707,61.53,61.611,211200000.0
2009-07-30 05:30:00,61.618,61.641,61.597,61.597,190800000.0
2009-07-30 05:45:00,61.601,61.66,61.586,61.625,204800000.0
2009-07-30 06:00:00,61.613,61.665,61.572,61.589,208400000.0
2009-07-30 06:15:00,61.606,61.692,61.579,61.657,179600000.0
2009-07-30 06:30:00,61.662,61.694,61.639,61.655,225600000.0
2009-07-30 06:45:00,61.649,61.651,61.504,61.647,188800000.0
2009-07-30 07:00:00,61.648,61.689,61.634,61.683,206400000.0
2009-07-30 07:15:00,61.685,61.859,61.685,61.853,196800000.0
2009-07-30 07:30:00,61.831,61.9,61.729,61.896,238800000.0
2009-07-30 07:45:00,61.901,61.994,61.852,61.965,240400000.0
2009-07-30 08:00:00,61.971,61.992,61.915,61.938,226000000.0
2009-07-30 08:15:00,61.935,62.012,61.914,61.951,174400000.0
2009-07-30 08:30:00,61.955,61.956,61.791,61.897,266000000.0
2009-07-30 08:45:00,61.922,62.069,61.921,62.065,373200000.0
2009-07-30 09:00:00,62.067,62.106,61.985,62.017,337400000.0
2009-07-30 09:15:00,62.036,62.068,61.915,61.925,743200000.0
2009-07-30 09:30:00,61.92,61.958,61.863,61.919,532000000.0
2009-07-30 09:45:00,61.909,62.001,61.905,61.977,452200000.0
2009-07-30 10:00:00,61.971,62.104,61.966,62.104,603200000.0
2009-07-30 10:15:00,62.118,62.15,62.029,62.044,531600000.0
2009-07-30 10:30:00,62.039,62.079,61.961,62.031,387600000.0
2009-07-30 10:45:00,62.038,62.135,62.019,62.069,627600000.0
2009-07-30 11:00:00,62.085,62.138,62.079,62.134,574800000.0
2009-07-30 11:15:00,62.121,62.148,62.037,62.042,588000000.0
2009-07-30 11:30:00,62.039,62.084,62.016,62.039,432000000.0
2009-07-30 11:45:00,62.035,62.035,61.905,61.928,596200000.0
2009-07-30 12:00:00,61.945,62.059,61.945,62.059,376000000.0
2009-07-30 12:15:00,62.075,62.215,62.041,62.085,610400000.0
2009-07-30 12:30:00,62.044,62.181,62.01,62.12,446400000.0
2009-07-30 12:45:00,62.129,62.186,62.103,62.124,361200000.0
2009-07-30 13:00:00,62.138,62.148,62.005,62.035,261600000.0
2009-07-30 13:15:00,62.039,62.081,62.015,62.021,362400000.0
2009-07-30 13:30:00,62.029,62.039,61.989,62.024,323600000.0
2009-07-30 13:45:00,62.018,62.072,62.015,62.063,356400000.0
2009-07-30 14:00:00,62.071,62.114,62.044,62.079,287200000.0
2009-07-30 14:15:00,62.077,62.201,62.072,62.169,312200000.0
2009-07-30 14:30:00,62.14,62.321,62.14,62.298,200000000.0
2009-07-30 14:45:00,62.304,62.431,62.304,62.403,202000000.0
2009-07-30 15:00:00,62.408,62.416,62.337,62.344,188800000.0
2009-07-30 15:15:00,62.34,62.36,62.193,62.22,211600000.0
2009-07-30 15:30:00,62.223,62.253,62.114,62.174,200400000.0
2009-07-30 15:45:00,62.173,62.351,62.011,62.351,184000000.0
2009-07-30 16:00:00,62.361,62.413,62.257,62.397,194000000.0
2009-07-30 16:15:00,62.373,62.382,62.288,62.312,190400000.0
2009-07-30 16:30:00,62.307,62.409,62.307,62.365,193600000.0
2009-07-30 16:45:00,62.365,62.399,62.301,62.38,211200000.0
2009-07-30 17:00:00,62.373,62.468,62.316,62.468,187200000.0
2009-07-30 17:15:00,62.464,62.528,62.375,62.49,172200000.0
2009-07-30 17:30:00,62.508,62.54,62.431,62.431,172800000.0
2009-07-30 17:45:00,62.423,62.495,62.415,62.438,185600000.0
2009-07-30 18:00:00,62.437,62.467,62.36,62.407,193600000.0
2009-07-30 18:15:00,62.404,62.523,62.404,62.523,188800000.0
2009-07-30 18:30:00,62.538,62.557,62.491,62.551,192800000.0
2009-07-30 18:45:00,62.555,62.56,62.495,62.497,192000000.0
2009-07-30 19:00:00,62.476,62.596,62.427,62.517,206800000.0
2009-07-30 19:15:00,62.514,62.533,62.463,62.495,214800000.0
2009-07-30 19:30:00,62.5,62.604,62.49,62.549,195600000.0
2009-07-30 19:45:00,62.545,62.545,62.407,62.424,186400000.0
2009-07-30 20:00:00,62.417,62.446,62.4,62.424,176000000.0
2009-07-30 20:15:00,62.419,62.419,62.342,62.392,192000000.0
2009-07-30 20:30:00,62.392,62.417,62.347,62.381,175400000.0
2009-07-30 20:45:00,62.383,62.409,62.291,62.397,182400000.0
2009-07-30 21:00:00,62.366,62.411,62.347,62.39,193600000.0
2009-07-30 21:15:00,62.4,62.422,62.375,62.4,180800000.0
2009-07-30 21:30:00,62.392,62.419,62.203,62.203,171200000.0
2009-07-30 21:45:00,62.214,62.298,62.178,62.194,199800000.0
2009-07-30 22:00:00,62.198,62.247,62.106,62.216,206800000.0
2009-07-30 22:15:00,62.223,62.223,62.097,62.111,198800000.0
2009-07-30 22:30:00,62.092,62.189,62.092,62.189,188800000.0
2009-07-30 22:45:00,62.208,62.328,62.208,62.282,186800000.0
2009-07-30 23:00:00,62.278,62.317,62.221,62.266,187200000.0
2009-07-30 23:15:00,62.255,62.264,62.111,62.232,190400000.0
2009-07-30 23:30:00,62.259,62.282,62.212,62.264,200000000.0
2009-07-30 23:45:00,62.273,62.287,62.216,62.266,195600000.0
2009-07-31 00:00:00,62.252,62.267,62.218,62.218,187200000.0
2009-07-31 00:15:00,62.228,62.258,62.175,62.23,190800000.0
2009-07-31 00:30:00,62.224,62.237,62.19,62.22,176000000.0
2009-07-31 00:45:00,62.216,62.268,62.165,62.268,213200000.0
2009-07-31 01:00:00,62.274,62.293,62.126,62.253,179400000.0
2009-07-31 01:15:00,62.241,62.307,62.241,62.302,184000000.0
2009-07-31 01:30:00,62.311,62.386,62.288,62.354,169600000.0
2009-07-31 01:45:00,62.361,62.413,62.336,62.36,195200000.0
2009-07-31 02:00:00,62.35,62.373,62.273,62.306,208000000.0
2009-07-31 02:15:00,62.283,62.311,62.263,62.3,198800000.0
2009-07-31 02:30:00,62.301,62.304,62.227,62.266,204800000.0
2009-07-31 02:45:00,62.255,62.37,62.249,62.37,200000000.0
2009-07-31 03:00:00,62.387,62.4,62.314,62.332,192000000.0
2009-07-31 03:15:00,62.328,62.357,62.273,62.281,198400000.0
2009-07-31 03:30:00,62.279,62.297,62.22,62.22,232400000.0
2009-07-31 03:45:00,62.21,62.334,62.174,62.314,187600000.0
2009-07-31 04:00:00,62.323,62.357,62.238,62.323,165200000.0
2009-07-31 04:15:00,62.311,62.327,62.234,62.289,210400000.0
2009-07-31 04:30:00,62.287,62.41,62.287,62.389,190400000.0
2009-07-31 04:45:00,62.39,62.503,62.39,62.503,231800000.0
2009-07-31 05:00:00,62.531,62.542,62.433,62.457,168800000.0
2009-07-31 05:15:00,62.463,62.47,62.431,62.441,214400000.0
2009-07-31 05:30:00,62.438,62.524,62.419,62.521,190800000.0
2009-07-31 05:45:00,62.536,62.554,62.482,62.503,205200000.0
2009-07-31 06:00:00,62.498,62.58,62.464,62.58,208400000.0
2009-07-31 06:15:00,62.573,62.608,62.502,62.605,180000000.0
2009-07-31 06:30:00,62.606,62.622,62.574,62.603,231200000.0
2009-07-31 06:45:00,62.592,62.651,62.502,62.635,188800000.0
2009-07-31 07:00:00,62.632,62.696,62.6,62.643,206400000.0
2009-07-31 07:15:00,62.659,62.677,62.611,62.614,197200000.0
2009-07-31 07:30:00,62.63,62.666,62.512,62.512,238400000.0
2009-07-31 07:45:00,62.489,62.517,62.432,62.482,245600000.0
2009-07-31 08:00:00,62.492,62.565,62.377,62.555,226000000.0
2009-07-31 08:15:00,62.527,62.586,62.419,62.425,176000000.0
2009-07-31 08:30:00,62.429,62.454,62.389,62.445,256800000.0
2009-07-31 08:45:00,62.439,62.485,62.407,62.407,366400000.0
2009-07-31 09:00:00,62.4,62.51,62.38,62.446,338000000.0
2009-07-31 09:15:00,62.471,62.552,62.404,62.5,738000000.0
2009-07-31 09:30:00,62.476,62.687,62.462,62.687,532000000.0
2009-07-31 09:45:00,62.687,62.747,62.686,62.711,453600000.0
2009-07-31 10:00:00,62.7,62.703,62.611,62.611,604000000.0
2009-07-31 10:15:00,62.599,62.635,62.572,62.608,531200000.0
2009-07-31 10:30:00,62.614,62.642,62.576,62.589,400400000.0
2009-07-31 10:45:00,62.589,62.607,62.53,62.541,627200000.0
2009-07-31 11:00:00,62.533,62.612,62.533,62.57,570800000.0
2009-07-31 11:15:00,62.557,62.58,62.538,62.569,596800000.0
2009-07-31 11:30:00,62.58,62.706,62.571,62.703,432000000.0
2009-07-31 11:45:00,62.694,62.716,62.661,62.68,598000000.0
2009-07-31 12:00:00,62.695,62.735,62.665,62.735,372800000.0
2009-07-31 12:15:00,62.733,62.77,62.636,62.636,609000000.0
2009-07-31 12:30:00,62.627,62.822,62.609,62.743,447600000.0
2009-07-31 12:45:00,62.758,62.857,62.732,62.857,360400000.0
2009-07-31 13:00:00,62.844,62.909,62.815,62.909,260800000.0
2009-07-31 13:15:00,62.903,62.926,62.821,62.828,361600000.0
2009-07-31 13:30:00,62.834,62.855,62.735,62.84,323200000.0
2009-07-31 13:45:00,62.853,62.865,62.741,62.763,361400000.0
2009-07-31 14:00:00,62.763,62.763,62.649,62.696,280000000.0
2009-07-31 14:15:00,62.687,62.775,62.687,62.754,312400000.0
2009-07-31 14:30:00,62.752,62.752,62.294,62.503,200000000.0
2009-07-31 14:45:00,62.5,62.562,62.337,62.394,195200000.0
2009-07-31 15:00:00,62.417,62.479,62.218,62.254,198200000.0
2009-07-31 15:15:00,62.258,62.492,62.187,62.492,212000000.0
2009-07-31 15:30:00,62.499,62.687,62.484,62.667,200400000.0
2009-07-31 15:45:00,62.655,62.704,62.536,62.538,190000000.0
2009-07-31 16:00:00,62.531,62.619,62.351,62.594,200000000.0
2009-07-31 16:15:00,62.579,62.714,62.499,62.562,190400000.0
2009-07-31 16:30:00,62.598,62.664,62.575,62.658,193600000.0
2009-07-31 16:45:00,62.677,62.68,62.508,62.646,211200000.0
2009-07-31 17:00:00,62.625,62.652,62.527,62.611,187600000.0
2009-07-31 17:15:00,62.623,62.623,62.319,62.411,172800000.0
2009-07-31 17:30:00,62.382,62.433,62.262,62.409,173000000.0
2009-07-31 17:45:00,62.406,62.456,62.358,62.358,185000000.0
2009-07-31 18:00:00,62.364,62.48,62.175,62.471,198800000.0
2009-07-31 18:15:00,62.461,62.468,62.382,62.397,188800000.0
2009-07-31 18:30:00,62.392,62.415,62.306,62.362,192000000.0
2009-07-31 18:45:00,62.354,62.462,62.338,62.355,192400000.0
2009-07-31 19:00:00,62.363,62.458,62.363,62.409,206800000.0
2009-07-31 19:15:00,62.4,62.446,62.395,62.431,214800000.0
2009-07-31 19:30:00,62.47,62.481,62.385,62.463,195200000.0
2009-07-31 19:45:00,62.467,62.569,62.457,62.533,186000000.0
2009-07-31 20:00:00,62.54,62.644,62.501,62.633,175800000.0
2009-07-31 20:15:00,62.641,62.687,62.624,62.661,192000000.0
2009-07-31 20:30:00,62.662,62.722,62.393,62.642,174800000.0
2009-07-31 20:45:00,62.609,62.668,62.544,62.61,184000000.0
2009-07-31 21:00:00,62.607,62.642,62.57,62.601,193600000.0
2009-07-31 21:15:00,62.605,62.66,62.594,62.643,176000000.0
2009-07-31 21:30:00,62.638,62.697,62.611,62.674,171200000.0
2009-07-31 21:45:00,62.672,62.673,62.566,62.626,198800000.0
2009-07-31 22:00:00,62.618,62.639,62.543,62.615,206800000.0
2009-07-31 22:15:00,62.61,62.614,62.555,62.585,195200000.0
2009-07-31 22:30:00,62.591,62.603,62.512,62.543,189200000.0
2009-07-31 22:45:00,62.543,62.611,62.534,62.578,186000000.0
2009-08-02 23:00:00,62.52,62.561,62.418,62.49,162000000.0
2009-08-02 23:15:00,62.502,62.531,62.429,62.494,180800000.0
2009-08-02 23:30:00,62.468,62.477,62.382,62.449,200400000.0
2009-08-02 23:45:00,62.438,62.531,62.438,62.52,197200000.0
2009-08-03 00:00:00,62.541,62.545,62.446,62.499,187600000.0
2009-08-03 00:15:00,62.507,62.539,62.408,62.434,190400000.0
2009-08-03 00:30:00,62.426,62.477,62.389,62.477,177600000.0
2009-08-03 00:45:00,62.48,62.548,62.473,62.548,212200000.0
2009-08-03 01:00:00,62.548,62.556,62.408,62.555,179600000.0
2009-08-03 01:15:00,62.555,62.839,62.548,62.832,184000000.0
2009-08-03 01:30:00,62.809,62.95,62.78,62.894,169000000.0
2009-08-03 01:45:00,62.899,62.936,62.806,62.806,196000000.0
2009-08-03 02:00:00,62.793,62.879,62.774,62.847,194600000.0
2009-08-03 02:15:00,62.849,62.87,62.754,62.818,169000000.0
2009-08-03 02:30:00,62.83,62.868,62.777,62.82,184000000.0
2009-08-03 02:45:00,62.816,62.816,62.674,62.724,179200000.0
2009-08-03 03:00:00,62.715,62.715,62.58,62.694,212800000.0
2009-08-03 03:15:00,62.704,62.76,62.693,62.754,178400000.0
2009-08-03 03:30:00,62.749,62.806,62.718,62.782,191200000.0
2009-08-03 03:45:00,62.787,62.792,62.727,62.737,187200000.0
2009-08-03 04:00:00,62.748,62.755,62.653,62.683,194000000.0
2009-08-03 04:15:00,62.694,62.736,62.652,62.726,200400000.0
2009-08-03 04:30:00,62.723,62.806,62.713,62.731,193600000.0
2009-08-03 04:45:00,62.736,62.758,62.699,62.751,187200000.0
2009-08-03 05:00:00,62.732,62.812,62.732,62.792,185600000.0
2009-08-03 05:15:00,62.782,62.806,62.705,62.739,189200000.0
2009-08-03 05:30:00,62.748,62.757,62.693,62.743,198800000.0
2009-08-03 05:45:00,62.741,62.756,62.672,62.731,206800000.0
2009-08-03 06:00:00,62.74,62.762,62.666,62.762,198800000.0
2009-08-03 06:15:00,62.749,62.763,62.695,62.76,171600000.0
2009-08-03 06:30:00,62.753,62.827,62.726,62.819,176000000.0
2009-08-03 06:45:00,62.801,62.809,62.726,62.763,194400000.0
2009-08-03 07:00:00,62.762,62.762,62.666,62.692,181200000.0
2009-08-03 07:15:00,62.693,62.723,62.672,62.704,169600000.0
2009-08-03 07:30:00,62.722,62.734,62.687,62.719,192000000.0
2009-08-03 07:45:00,62.699,62.719,62.662,62.667,176000000.0
2009-08-03 08:00:00,62.652,62.724,62.607,62.693,186000000.0
2009-08-03 08:15:00,62.693,62.693,62.633,62.67,195600000.0
2009-08-03 08:30:00,62.666,62.742,62.642,62.679,214400000.0
2009-08-03 08:45:00,62.651,62.778,62.651,62.745,205800000.0
2009-08-03 09:00:00,62.749,62.939,62.731,62.935,192000000.0
2009-08-03 09:15:00,62.955,63.023,62.927,62.943,192400000.0
2009-08-03 09:30:00,62.947,62.959,62.852,62.866,189200000.0
2009-08-03 09:45:00,62.9,63.015,62.88,63.013,193600000.0
2009-08-03 10:00:00,63.012,63.178,63.011,63.169,186000000.0
2009-08-03 10:15:00,63.166,63.202,63.075,63.178,172800000.0
2009-08-03 10:30:00,63.143,63.221,63.088,63.171,172800000.0
2009-08-03 10:45:00,63.164,63.209,63.011,63.088,188000000.0
2009-08-03 11:00:00,63.099,63.175,63.035,63.174,212000000.0
2009-08-03 11:15:00,63.169,63.301,63.152,63.275,194000000.0
2009-08-03 11:30:00,63.285,63.362,63.261,63.288,190400000.0
2009-08-03 11:45:00,63.284,63.289,63.145,63.239,193600000.0
2009-08-03 12:00:00,63.266,63.307,63.225,63.288,184400000.0
2009-08-03 12:15:00,63.286,63.286,63.176,63.239,200000000.0
2009-08-03 12:30:00,63.236,63.271,63.144,63.259,211600000.0
2009-08-03 12:45:00,63.257,63.318,63.248,63.283,188800000.0
2009-08-03 13:00:00,63.286,63.294,63.171,63.2,194600000.0
2009-08-03 13:15:00,63.189,63.333,63.161,63.307,200000000.0
2009-08-03 13:30:00,63.311,63.32,63.252,63.309,312600000.0
2009-08-03 13:45:00,63.309,63.371,63.294,63.335,278800000.0
2009-08-03 14:00:00,63.34,63.382,63.306,63.322,355600000.0
2009-08-03 14:15:00,63.325,63.412,63.313,63.412,322600000.0
2009-08-03 14:30:00,63.415,63.421,63.334,63.344,362400000.0
2009-08-03 14:45:00,63.344,63.384,63.328,63.373,261600000.0
2009-08-03 15:00:00,63.372,63.39,63.309,63.387,360400000.0
2009-08-03 15:15:00,63.406,63.465,63.306,63.346,447200000.0
2009-08-03 15:30:00,63.355,63.476,63.243,63.279,610400000.0
2009-08-03 15:45:00,63.273,63.386,63.232,63.386,371200000.0
2009-08-03 16:00:00,63.46,63.614,63.442,63.614,597200000.0
2009-08-03 16:15:00,63.627,63.627,63.516,63.574,432400000.0
2009-08-03 16:30:00,63.582,63.636,63.47,63.48,588000000.0
2009-08-03 16:45:00,63.498,63.589,63.455,63.589,570800000.0
2009-08-03 17:00:00,63.566,63.569,63.478,63.478,628000000.0
2009-08-03 17:15:00,63.461,63.565,63.384,63.554,388000000.0
2009-08-03 17:30:00,63.569,63.63,63.536,63.604,532400000.0
2009-08-03 17:45:00,63.6,63.612,63.529,63.6,602600000.0
2009-08-03 18:00:00,63.6,63.651,63.542,63.56,452800000.0
2009-08-03 18:15:00,63.564,63.605,63.49,63.532,531400000.0
2009-08-03 18:30:00,63.526,63.547,63.425,63.492,738000000.0
2009-08-03 18:45:00,63.492,63.586,63.477,63.566,339200000.0
2009-08-03 19:00:00,63.576,63.615,63.53,63.563,368000000.0
2009-08-03 19:15:00,63.579,63.6,63.559,63.571,256400000.0
2009-08-03 19:30:00,63.58,63.585,63.532,63.561,171200000.0
2009-08-03 19:45:00,63.563,63.586,63.518,63.523,225600000.0
2009-08-03 20:00:00,63.565,63.629,63.54,63.585,240400000.0
2009-08-03 20:15:00,63.592,63.602,63.453,63.544,238400000.0
2009-08-03 20:30:00,63.541,63.545,63.473,63.492,197200000.0
2009-08-03 20:45:00,63.507,63.527,63.482,63.496,206400000.0
2009-08-03 21:00:00,63.491,63.57,63.461,63.562,189200000.0
2009-08-03 21:15:00,63.566,63.683,63.535,63.643,226000000.0
2009-08-03 21:30:00,63.639,63.676,63.556,63.623,179600000.0
2009-08-03 21:45:00,63.59,63.607,63.543,63.584,208400000.0
2009-08-03 22:00:00,63.583,63.59,63.53,63.546,205200000.0
2009-08-03 22:15:00,63.545,63.594,63.511,63.587,190800000.0
2009-08-03 22:30:00,63.543,63.599,63.541,63.595,211600000.0
2009-08-03 22:45:00,63.562,63.628,63.555,63.611,174400000.0
2009-08-03 23:00:00,63.617,63.631,63.586,63.631,232000000.0
2009-08-03 23:15:00,63.622,63.659,63.603,63.631,184000000.0
2009-08-03 23:30:00,63.612,63.641,63.551,63.56,207200000.0
2009-08-03 23:45:00,63.564,63.64,63.525,63.624,164800000.0
2009-08-04 00:00:00,63.617,63.624,63.469,63.549,188000000.0
2009-08-04 00:15:00,63.547,63.557,63.51,63.557,232000000.0
2009-08-04 00:30:00,63.528,63.569,63.468,63.515,197200000.0
2009-08-04 00:45:00,63.509,63.58,63.489,63.577,192400000.0
2009-08-04 01:00:00,63.558,63.597,63.499,63.545,200800000.0
2009-08-04 01:15:00,63.543,63.594,63.514,63.586,204800000.0
2009-08-04 01:30:00,63.582,63.592,63.545,63.574,198800000.0
2009-08-04 01:45:00,63.569,63.608,63.544,63.587,208400000.0
2009-08-04 02:00:00,63.585,63.6,63.556,63.581,195600000.0
2009-08-04 02:15:00,63.583,63.588,63.423,63.525,169600000.0
2009-08-04 02:30:00,63.513,63.597,63.508,63.572,184000000.0
2009-08-04 02:45:00,63.58,63.625,63.472,63.625,179200000.0
2009-08-04 03:00:00,63.632,63.646,63.568,63.629,212800000.0
2009-08-04 03:15:00,63.631,63.654,63.577,63.645,177600000.0
2009-08-04 03:30:00,63.609,63.989,63.557,63.906,190400000.0
2009-08-04 03:45:00,63.896,63.903,63.842,63.855,187600000.0
2009-08-04 04:00:00,63.841,63.841,63.722,63.722,194000000.0
2009-08-04 04:15:00,63.737,63.807,63.737,63.788,200000000.0
2009-08-04 04:30:00,63.793,63.902,63.766,63.822,193600000.0
2009-08-04 04:45:00,63.824,63.849,63.775,63.794,203200000.0
2009-08-04 05:00:00,63.793,63.793,63.727,63.754,185600000.0
2009-08-04 05:15:00,63.754,63.754,63.646,63.678,188800000.0
2009-08-04 05:30:00,63.678,63.727,63.665,63.72,198400000.0
2009-08-04 05:45:00,63.713,63.713,63.614,63.681,206400000.0
2009-08-04 06:00:00,63.683,63.697,63.576,63.669,198400000.0
2009-08-04 06:15:00,63.664,63.7,63.592,63.628,182800000.0
2009-08-04 06:30:00,63.654,63.748,63.456,63.516,176800000.0
2009-08-04 06:45:00,63.5,63.522,63.405,63.519,194000000.0
2009-08-04 07:00:00,63.544,63.579,63.45,63.469,180800000.0
2009-08-04 07:15:00,63.469,63.495,63.36,63.378,179600000.0
2009-08-04 07:30:00,63.36,63.475,63.353,63.472,192800000.0
2009-08-04 07:45:00,63.476,63.501,63.375,63.468,187600000.0
2009-08-04 08:00:00,63.473,63.485,63.355,63.475,185600000.0
2009-08-04 08:15:00,63.497,63.58,63.484,63.58,195000000.0
2009-08-04 08:30:00,63.588,63.647,63.522,63.581,214800000.0
2009-08-04 08:45:00,63.577,63.713,63.577,63.703,206800000.0
2009-08-04 09:00:00,63.689,63.689,63.446,63.466,192400000.0
2009-08-04 09:15:00,63.478,63.49,63.275,63.35,193200000.0
2009-08-04 09:30:00,63.341,63.341,63.131,63.28,189200000.0
2009-08-04 09:45:00,63.284,63.41,63.222,63.259,193600000.0
2009-08-04 10:00:00,63.27,63.27,63.188,63.202,185600000.0
2009-08-04 10:15:00,63.191,63.195,63.089,63.13,172800000.0
2009-08-04 10:30:00,63.115,63.156,62.98,62.996,172800000.0
2009-08-04 10:45:00,63.001,63.094,62.939,63.085,194400000.0
2009-08-04 11:00:00,63.095,63.095,62.97,63.079,210400000.0
2009-08-04 11:15:00,63.078,63.119,63.03,63.091,200400000.0
2009-08-04 11:30:00,63.081,63.128,63.02,63.123,190200000.0
2009-08-04 11:45:00,63.14,63.157,63.043,63.088,194000000.0
2009-08-04 12:00:00,63.111,63.127,63.043,63.066,184000000.0
2009-08-04 12:15:00,63.067,63.142,62.994,63.08,194000000.0
2009-08-04 12:30:00,63.074,63.132,63.024,63.094,211600000.0
2009-08-04 12:45:00,63.101,63.104,63.015,63.036,189200000.0
2009-08-04 13:00:00,63.029,63.06,63.024,63.058,188600000.0
2009-08-04 13:15:00,63.07,63.14,62.999,63.079,200800000.0
2009-08-04 13:30:00,63.075,63.122,63.064,63.074,312400000.0
2009-08-04 13:45:00,63.083,63.086,62.941,62.954,278800000.0
2009-08-04 14:00:00,62.951,63.016,62.919,63.006,356000000.0
2009-08-04 14:15:00,62.993,63.097,62.989,63.061,323200000.0
2009-08-04 14:30:00,63.036,63.169,63.031,63.087,361600000.0
2009-08-04 14:45:00,63.105,63.133,63.052,63.097,260800000.0
2009-08-04 15:00:00,63.102,63.229,63.102,63.156,360000000.0
2009-08-04 15:15:00,63.157,63.226,63.112,63.112,445800000.0
2009-08-04 15:30:00,63.125,63.273,63.08,63.087,610800000.0
2009-08-04 15:45:00,63.113,63.212,63.069,63.201,377800000.0
2009-08-04 16:00:00,63.286,63.508,63.286,63.479,602000000.0
2009-08-04 16:15:00,63.504,63.551,63.373,63.394,432800000.0
2009-08-04 16:30:00,63.409,63.603,63.374,63.585,592600000.0
2009-08-04 16:45:00,63.598,63.614,63.483,63.536,570400000.0
2009-08-04 17:00:00,63.535,63.691,63.535,63.657,627400000.0
2009-08-04 17:15:00,63.653,63.657,63.505,63.557,385200000.0
2009-08-04 17:30:00,63.56,63.621,63.523,63.578,535200000.0
2009-08-04 17:45:00,63.584,63.622,63.493,63.616,604400000.0
2009-08-04 18:00:00,63.609,63.666,63.533,63.662,452800000.0
2009-08-04 18:15:00,63.666,63.73,63.643,63.662,531600000.0
2009-08-04 18:30:00,63.669,63.701,63.636,63.676,738400000.0
2009-08-04 18:45:00,63.688,63.778,63.668,63.766,332400000.0
2009-08-04 19:00:00,63.771,63.772,63.633,63.643,366800000.0
2009-08-04 19:15:00,63.634,63.634,63.496,63.517,251600000.0
2009-08-04 19:30:00,63.495,63.563,63.493,63.501,179200000.0
2009-08-04 19:45:00,63.501,63.511,63.276,63.276,226800000.0
2009-08-04 20:00:00,63.277,63.385,63.236,63.368,240800000.0
2009-08-04 20:15:00,63.362,63.425,63.334,63.425,244800000.0
2009-08-04 20:30:00,63.431,63.572,63.431,63.519,197200000.0
2009-08-04 20:45:00,63.513,63.523,63.368,63.429,206400000.0
2009-08-04 21:00:00,63.44,63.447,63.335,63.407,190400000.0
2009-08-04 21:15:00,63.412,63.701,63.342,63.698,220400000.0
2009-08-04 21:30:00,63.692,63.694,63.542,63.666,169600000.0
2009-08-04 21:45:00,63.669,63.849,63.663,63.84,208000000.0
2009-08-04 22:00:00,63.838,64.025,63.836,63.868,185600000.0
2009-08-04 22:15:00,63.875,64.072,63.875,64.072,190400000.0
2009-08-04 22:30:00,64.067,64.227,64.052,64.178,202400000.0
2009-08-04 22:45:00,64.171,64.171,64.097,64.12,179600000.0
2009-08-04 23:00:00,64.116,64.165,64.048,64.059,222400000.0
2009-08-04 23:15:00,64.069,64.219,64.042,64.219,185600000.0
2009-08-04 23:30:00,64.223,64.225,64.144,64.144,206400000.0
2009-08-04 23:45:00,64.145,64.15,64.005,64.103,164000000.0
2009-08-05 00:00:00,64.103,64.17,64.009,64.155,187200000.0
2009-08-05 00:15:00,64.142,64.146,64.058,64.062,232000000.0
2009-08-05 00:30:00,64.063,64.104,64.034,64.072,196800000.0
2009-08-05 00:45:00,64.089,64.158,64.089,64.125,194400000.0
2009-08-05 01:00:00,64.13,64.27,64.13,64.27,199400000.0
2009-08-05 01:15:00,64.274,64.33,64.268,64.299,213200000.0
2009-08-05 01:30:00,64.294,64.314,64.239,64.241,198400000.0
2009-08-05 01:45:00,64.248,64.277,64.19,64.203,208400000.0
2009-08-05 02:00:00,64.208,64.221,64.078,64.142,195200000.0
2009-08-05 02:15:00,64.144,64.15,64.044,64.101,169600000.0
2009-08-05 02:30:00,64.084,64.09,64.033,64.087,184000000.0
2009-08-05 02:45:00,64.101,64.133,64.024,64.104,179200000.0
2009-08-05 03:00:00,64.099,64.202,64.064,64.158,213200000.0
2009-08-05 03:15:00,64.154,64.171,64.065,64.098,178800000.0
2009-08-05 03:30:00,64.1,64.124,64.013,64.12,190800000.0
2009-08-05 03:45:00,64.102,64.143,64.078,64.091,187200000.0
2009-08-05 04:00:00,64.094,64.142,64.082,64.106,203600000.0
2009-08-05 04:15:00,64.085,64.125,64.082,64.122,200400000.0
2009-08-05 04:30:00,64.121,64.135,64.021,64.105,194000000.0
2009-08-05 04:45:00,64.128,64.156,64.083,64.129,188000000.0
2009-08-05 05:00:00,64.125,64.125,64.038,64.046,185600000.0
2009-08-05 05:15:00,64.047,64.081,64.024,64.06,188800000.0
2009-08-05 05:30:00,64.052,64.056,63.899,63.925,199200000.0
2009-08-05 05:45:00,63.932,63.993,63.891,63.978,206800000.0
2009-08-05 06:00:00,63.969,63.969,63.831,63.892,198400000.0
2009-08-05 06:15:00,63.879,63.91,63.865,63.888,171200000.0
2009-08-05 06:30:00,63.887,63.901,63.793,63.817,184000000.0
2009-08-05 06:45:00,63.806,63.844,63.788,63.816,193600000.0
2009-08-05 07:00:00,63.82,63.845,63.717,63.74,180800000.0
2009-08-05 07:15:00,63.747,63.778,63.679,63.771,177600000.0
2009-08-05 07:30:00,63.77,63.874,63.749,63.759,192000000.0
2009-08-05 07:45:00,63.754,63.764,63.667,63.678,176400000.0
2009-08-05 08:00:00,63.692,63.827,63.673,63.819,185600000.0
2009-08-05 08:15:00,63.815,63.868,63.726,63.868,195200000.0
2009-08-05 08:30:00,63.865,63.877,63.711,63.749,214800000.0
2009-08-05 08:45:00,63.755,63.782,63.694,63.766,206400000.0
2009-08-05 09:00:00,63.775,63.799,63.658,63.799,192000000.0
2009-08-05 09:15:00,63.819,63.898,63.758,63.759,192000000.0
2009-08-05 09:30:00,63.765,63.769,63.652,63.66,188800000.0
2009-08-05 09:45:00,63.687,63.857,63.664,63.85,193600000.0
2009-08-05 10:00:00,63.845,63.866,63.789,63.853,188800000.0
2009-08-05 10:15:00,63.853,63.942,63.795,63.942,172800000.0
2009-08-05 10:30:00,63.952,64.072,63.937,64.042,173600000.0
2009-08-05 10:45:00,64.048,64.076,63.916,64.044,195600000.0
2009-08-05 11:00:00,64.049,64.049,63.968,64.008,209600000.0
2009-08-05 11:15:00,64.006,64.059,63.966,64.059,193600000.0
2009-08-05 11:30:00,64.053,64.074,64.004,64.036,190400000.0
2009-08-05 11:45:00,64.035,64.042,63.95,63.999,198400000.0
2009-08-05 12:00:00,63.995,64.118,63.963,64.103,174400000.0
2009-08-05 12:15:00,64.098,64.192,64.05,64.153,194000000.0
2009-08-05 12:30:00,64.147,64.185,64.085,64.169,211200000.0
2009-08-05 12:45:00,64.16,64.281,64.127,64.273,189600000.0
2009-08-05 13:00:00,64.282,64.321,64.237,64.26,191200000.0
2009-08-05 13:15:00,64.26,64.392,64.211,64.389,200400000.0
2009-08-05 13:30:00,64.384,64.42,64.324,64.324,312400000.0
2009-08-05 13:45:00,64.334,64.34,64.266,64.272,286400000.0
2009-08-05 14:00:00,64.257,64.344,64.257,64.334,355200000.0
2009-08-05 14:15:00,64.254,64.312,64.081,64.162,324000000.0
2009-08-05 14:30:00,64.132,64.2,64.097,64.146,362400000.0
2009-08-05 14:45:00,64.152,64.208,64.125,64.189,260800000.0
2009-08-05 15:00:00,64.196,64.304,64.158,64.187,360400000.0
2009-08-05 15:15:00,64.208,64.303,64.196,64.303,447200000.0
2009-08-05 15:30:00,64.22,64.342,64.139,64.255,610000000.0
2009-08-05 15:45:00,64.263,64.263,64.071,64.165,372800000.0
2009-08-05 16:00:00,64.081,64.081,63.726,63.871,598800000.0
2009-08-05 16:15:00,63.849,63.93,63.654,63.844,431800000.0
2009-08-05 16:30:00,63.83,63.83,63.694,63.734,588000000.0
2009-08-05 16:45:00,63.7,63.85,63.65,63.833,574800000.0
2009-08-05 17:00:00,63.846,63.973,63.783,63.973,628400000.0
2009-08-05 17:15:00,63.977,64.018,63.903,64.005,384800000.0
2009-08-05 17:30:00,63.991,63.995,63.829,63.856,531600000.0
2009-08-05 17:45:00,63.862,63.908,63.79,63.816,605200000.0
2009-08-05 18:00:00,63.799,63.866,63.761,63.85,453600000.0
2009-08-05 18:15:00,63.859,64.02,63.835,63.906,532000000.0
2009-08-05 18:30:00,63.905,63.953,63.868,63.883,738800000.0
2009-08-05 18:45:00,63.867,63.91,63.825,63.825,332000000.0
2009-08-05 19:00:00,63.828,63.868,63.628,63.715,371600000.0
2009-08-05 19:15:00,63.702,63.932,63.685,63.919,254400000.0
2009-08-05 19:30:00,63.917,63.926,63.825,63.825,176400000.0
2009-08-05 19:45:00,63.829,63.871,63.761,63.829,225800000.0
2009-08-05 20:00:00,63.829,63.884,63.812,63.884,240400000.0
2009-08-05 20:15:00,63.864,63.912,63.786,63.878,244800000.0
2009-08-05 20:30:00,63.882,63.999,63.873,63.981,196800000.0
2009-08-05 20:45:00,63.99,64.01,63.94,63.995,216400000.0
2009-08-05 21:00:00,63.995,64.049,63.925,64.002,184000000.0
2009-08-05 21:15:00,63.998,64.064,63.974,64.029,220000000.0
2009-08-05 21:30:00,64.028,64.033,63.787,63.859,174400000.0
2009-08-05 21:45:00,63.855,63.972,63.841,63.968,208400000.0
2009-08-05 22:00:00,63.982,64.01,63.959,63.999,190800000.0
2009-08-05 22:15:00,63.98,64.005,63.925,63.992,191200000.0
2009-08-05 22:30:00,63.972,64.016,63.951,64.016,213800000.0
2009-08-05 22:45:00,64.013,64.013,63.86,63.86,176400000.0
2009-08-05 23:00:00,63.85,63.855,63.799,63.802,223200000.0
2009-08-05 23:15:00,63.835,63.881,63.785,63.861,179600000.0
2009-08-05 23:30:00,63.861,63.904,63.851,63.892,211200000.0
2009-08-05 23:45:00,63.87,63.955,63.835,63.936,171600000.0
2009-08-06 00:00:00,63.923,63.96,63.817,63.818,186600000.0
2009-08-06 00:15:00,63.826,63.838,63.783,63.814,233600000.0
2009-08-06 00:30:00,63.802,63.892,63.802,63.881,197200000.0
2009-08-06 00:45:00,63.838,63.838,63.742,63.75,186000000.0
2009-08-06 01:00:00,63.753,63.807,63.724,63.794,200400000.0
2009-08-06 01:15:00,63.774,63.786,63.681,63.713,214800000.0
2009-08-06 01:30:00,63.723,63.727,63.661,63.676,199200000.0
2009-08-06 01:45:00,63.68,63.698,63.621,63.632,208400000.0
2009-08-06 02:00:00,63.638,63.702,63.616,63.68,195600000.0
2009-08-06 02:15:00,63.674,63.745,63.595,63.745,176400000.0
2009-08-06 02:30:00,63.752,63.809,63.746,63.805,184000000.0
2009-08-06 02:45:00,63.805,63.821,63.668,63.781,179600000.0
2009-08-06 03:00:00,63.779,63.941,63.772,63.921,213600000.0
2009-08-06 03:15:00,63.933,63.948,63.889,63.946,177600000.0
2009-08-06 03:30:00,63.958,64.103,63.826,63.827,190400000.0
2009-08-06 03:45:00,63.808,63.872,63.745,63.834,188400000.0
2009-08-06 04:00:00,63.849,63.851,63.761,63.786,193600000.0
2009-08-06 04:15:00,63.8,63.818,63.752,63.802,200800000.0
2009-08-06 04:30:00,63.782,63.785,63.588,63.634,193600000.0
2009-08-06 04:45:00,63.639,63.679,63.578,63.644,187600000.0
2009-08-06 05:00:00,63.651,63.657,63.565,63.639,185000000.0
2009-08-06 05:15:00,63.649,63.682,63.623,63.679,188800000.0
2009-08-06 05:30:00,63.68,63.688,63.624,63.688,198400000.0
2009-08-06 05:45:00,63.687,63.687,63.607,63.639,206800000.0
2009-08-06 06:00:00,63.644,63.678,63.56,63.67,198800000.0
2009-08-06 06:15:00,63.653,63.719,63.61,63.715,171200000.0
2009-08-06 06:30:00,63.72,63.75,63.708,63.713,190800000.0
2009-08-06 06:45:00,63.699,63.819,63.69,63.819,194000000.0
2009-08-06 07:00:00,63.809,63.809,63.694,63.785,180800000.0
2009-08-06 07:15:00,63.795,63.873,63.774,63.862,170000000.0
2009-08-06 07:30:00,63.856,63.869,63.801,63.811,192000000.0
2009-08-06 07:45:00,63.797,63.863,63.772,63.863,184400000.0
2009-08-06 08:00:00,63.856,63.931,63.836,63.931,192000000.0
2009-08-06 08:15:00,63.978,64.072,63.965,63.998,195600000.0
2009-08-06 08:30:00,63.993,64.001,63.871,63.871,214400000.0
2009-08-06 08:45:00,63.871,63.888,63.695,63.703,206400000.0
2009-08-06 09:00:00,63.711,63.787,63.711,63.744,200000000.0
2009-08-06 09:15:00,63.716,63.759,63.668,63.71,192000000.0
2009-08-06 09:30:00,63.722,63.903,63.722,63.872,188800000.0
2009-08-06 09:45:00,63.878,63.907,63.791,63.891,193000000.0
2009-08-06 10:00:00,63.899,63.911,63.813,63.856,186400000.0
2009-08-06 10:15:00,63.859,63.984,63.859,63.954,172800000.0
2009-08-06 10:30:00,63.942,64.041,63.892,63.996,172800000.0
2009-08-06 10:45:00,64.0,64.016,63.864,63.931,187600000.0
2009-08-06 11:00:00,63.941,64.081,63.941,64.028,210000000.0
2009-08-06 11:15:00,64.022,64.024,63.935,63.935,193600000.0
2009-08-06 11:30:00,63.943,63.968,63.919,63.958,190400000.0
2009-08-06 11:45:00,63.945,63.971,63.841,63.881,194000000.0
2009-08-06 12:00:00,63.914,63.931,63.866,63.866,185600000.0
2009-08-06 12:15:00,63.871,64.05,63.822,64.05,194000000.0
2009-08-06 12:30:00,64.045,64.101,63.963,64.081,211600000.0
2009-08-06 12:45:00,64.073,64.084,64.001,64.036,188800000.0
2009-08-06 13:00:00,63.995,63.995,63.799,63.916,193600000.0
2009-08-06 13:15:00,63.946,63.968,63.851,63.931,200000000.0
2009-08-06 13:30:00,63.95,64.028,63.928,64.006,312000000.0
2009-08-06 13:45:00,64.003,64.029,63.982,64.021,278200000.0
2009-08-06 14:00:00,64.02,64.06,64.005,64.02,356400000.0
2009-08-06 14:15:00,64.023,64.133,64.016,64.127,323600000.0
2009-08-06 14:30:00,64.212,64.437,64.184,64.356,362000000.0
2009-08-06 14:45:00,64.362,64.42,64.217,64.226,270400000.0
2009-08-06 15:00:00,64.242,64.299,64.205,64.263,360000000.0
2009-08-06 15:15:00,64.277,64.284,64.145,64.148,446200000.0
2009-08-06 15:30:00,64.159,64.3,64.149,64.167,610000000.0
2009-08-06 15:45:00,64.173,64.173,63.898,63.948,372000000.0
2009-08-06 16:00:00,63.936,64.068,63.835,63.977,595600000.0
2009-08-06 16:15:00,63.969,64.014,63.855,64.011,433600000.0
2009-08-06 16:30:00,63.998,64.127,63.976,64.082,588200000.0
2009-08-06 16:45:00,64.095,64.187,64.056,64.084,571600000.0
2009-08-06 17:00:00,64.089,64.185,64.078,64.126,628400000.0
2009-08-06 17:15:00,64.143,64.254,64.143,64.173,403400000.0
2009-08-06 17:30:00,64.157,64.172,64.043,64.083,535200000.0
2009-08-06 17:45:00,64.078,64.188,64.066,64.091,613200000.0
2009-08-06 18:00:00,64.105,64.105,63.956,63.964,453600000.0
2009-08-06 18:15:00,63.975,64.022,63.877,63.991,531600000.0
2009-08-06 18:30:00,63.976,64.018,63.953,64.003,738800000.0
2009-08-06 18:45:00,64.017,64.058,63.945,63.954,331600000.0
2009-08-06 19:00:00,63.947,64.075,63.939,64.075,366800000.0
2009-08-06 19:15:00,64.06,64.133,64.035,64.074,261200000.0
2009-08-06 19:30:00,64.088,64.122,63.957,63.965,168000000.0
2009-08-06 19:45:00,63.988,64.014,63.928,63.928,234000000.0
2009-08-06 20:00:00,63.928,63.928,63.78,63.872,248400000.0
2009-08-06 20:15:00,63.893,63.942,63.851,63.936,239600000.0
2009-08-06 20:30:00,63.942,63.973,63.85,63.858,196800000.0
2009-08-06 20:45:00,63.855,63.921,63.807,63.891,206800000.0
2009-08-06 21:00:00,63.886,63.954,63.794,63.934,184400000.0
2009-08-06 21:15:00,63.946,63.985,63.926,63.943,219200000.0
2009-08-06 21:30:00,63.944,63.966,63.835,63.918,172800000.0
2009-08-06 21:45:00,63.938,63.958,63.882,63.938,208800000.0
2009-08-06 22:00:00,63.93,63.981,63.898,63.951,185600000.0
2009-08-06 22:15:00,63.954,63.972,63.831,63.835,190800000.0
2009-08-06 22:30:00,63.842,63.957,63.84,63.939,221200000.0
2009-08-06 22:45:00,63.936,63.993,63.905,63.958,176000000.0
2009-08-06 23:00:00,63.934,63.934,63.831,63.869,222800000.0
2009-08-06 23:15:00,63.871,63.886,63.822,63.849,186000000.0
2009-08-06 23:30:00,63.85,63.917,63.802,63.879,206400000.0
2009-08-06 23:45:00,63.85,63.91,63.774,63.874,158800000.0
2009-08-07 00:00:00,63.86,63.892,63.757,63.875,188000000.0
2009-08-07 00:15:00,63.857,63.906,63.848,63.889,232400000.0
2009-08-07 00:30:00,63.891,63.979,63.871,63.95,196800000.0
2009-08-07 00:45:00,63.939,63.986,63.931,63.978,194400000.0
2009-08-07 01:00:00,63.981,64.057,63.971,64.024,200400000.0
2009-08-07 01:15:00,64.014,64.035,63.937,63.974,212800000.0
2009-08-07 01:30:00,63.969,63.976,63.915,63.941,206200000.0
2009-08-07 01:45:00,63.949,64.092,63.943,64.044,208000000.0
2009-08-07 02:00:00,64.059,64.079,63.999,64.029,196000000.0
2009-08-07 02:15:00,64.021,64.024,63.892,63.966,169600000.0
2009-08-07 02:30:00,63.963,64.006,63.891,63.972,184000000.0
2009-08-07 02:45:00,63.974,64.011,63.87,63.998,179600000.0
2009-08-07 03:00:00,63.99,64.015,63.945,63.977,212800000.0
2009-08-07 03:15:00,63.974,64.015,63.966,63.995,180800000.0
2009-08-07 03:30:00,64.013,64.087,63.92,63.92,190800000.0
2009-08-07 03:45:00,63.91,63.911,63.78,63.813,187600000.0
2009-08-07 04:00:00,63.82,63.869,63.74,63.776,194400000.0
2009-08-07 04:15:00,63.777,63.839,63.747,63.823,200400000.0
2009-08-07 04:30:00,63.816,63.98,63.807,63.961,194000000.0
2009-08-07 04:45:00,63.962,63.973,63.897,63.962,187600000.0
2009-08-07 05:00:00,63.966,63.974,63.883,63.891,185600000.0
2009-08-07 05:15:00,63.894,63.942,63.857,63.939,188800000.0
2009-08-07 05:30:00,63.944,63.947,63.883,63.937,198400000.0
2009-08-07 05:45:00,63.923,63.992,63.903,63.956,207600000.0
2009-08-07 06:00:00,63.964,63.967,63.873,63.943,198800000.0
2009-08-07 06:15:00,63.937,63.983,63.899,63.942,181200000.0
2009-08-07 06:30:00,63.908,63.965,63.908,63.932,182400000.0
2009-08-07 06:45:00,63.923,63.963,63.885,63.945,194000000.0
2009-08-07 07:00:00,63.951,64.007,63.858,63.976,180800000.0
2009-08-07 07:15:00,63.971,63.988,63.926,63.968,169600000.0
2009-08-07 07:30:00,63.953,64.029,63.953,64.022,192400000.0
2009-08-07 07:45:00,64.026,64.095,64.013,64.046,181200000.0
2009-08-07 08:00:00,64.057,64.107,64.031,64.088,186400000.0
2009-08-07 08:15:00,64.086,64.095,64.005,64.05,196000000.0
2009-08-07 08:30:00,64.039,64.065,64.004,64.059,214400000.0
2009-08-07 08:45:00,64.076,64.115,64.028,64.073,206800000.0
2009-08-07 09:00:00,64.077,64.111,64.061,64.111,192000000.0
2009-08-07 09:15:00,64.132,64.156,64.083,64.118,192400000.0
2009-08-07 09:30:00,64.113,64.124,63.977,64.051,190000000.0
2009-08-07 09:45:00,64.044,64.053,63.903,63.999,194000000.0
2009-08-07 10:00:00,64.004,64.004,63.889,63.925,185600000.0
2009-08-07 10:15:00,63.921,63.926,63.835,63.846,172800000.0
2009-08-07 10:30:00,63.816,63.932,63.695,63.911,173200000.0
2009-08-07 10:45:00,63.906,63.919,63.697,63.802,187200000.0
2009-08-07 11:00:00,63.817,63.899,63.734,63.86,209600000.0
2009-08-07 11:15:00,63.857,63.907,63.846,63.885,193400000.0
2009-08-07 11:30:00,63.9,63.9,63.778,63.793,190200000.0
2009-08-07 11:45:00,63.794,63.859,63.767,63.859,193000000.0
2009-08-07 12:00:00,63.865,63.875,63.824,63.865,174800000.0
2009-08-07 12:15:00,63.881,63.938,63.837,63.928,203600000.0
2009-08-07 12:30:00,63.918,64.012,63.821,64.005,211600000.0
2009-08-07 12:45:00,64.011,64.05,63.981,63.981,188800000.0
2009-08-07 13:00:00,63.937,64.05,63.878,64.035,187200000.0
2009-08-07 13:15:00,64.039,64.093,63.95,64.038,200400000.0
2009-08-07 13:30:00,64.069,64.229,64.052,64.223,312400000.0
2009-08-07 13:45:00,64.216,64.273,64.214,64.233,278800000.0
2009-08-07 14:00:00,64.221,64.293,64.202,64.202,356000000.0
2009-08-07 14:15:00,64.203,64.345,64.2,64.272,323200000.0
2009-08-07 14:30:00,64.607,65.335,64.607,65.155,362000000.0
2009-08-07 14:45:00,65.148,65.257,65.09,65.185,261600000.0
2009-08-07 15:00:00,65.214,65.537,65.214,65.419,360000000.0
2009-08-07 15:15:00,65.407,65.429,65.18,65.18,451200000.0
2009-08-07 15:30:00,65.221,65.462,65.221,65.241,610400000.0
2009-08-07 15:45:00,65.252,65.381,65.231,65.263,374800000.0
2009-08-07 16:00:00,65.231,65.347,65.121,65.267,596000000.0
2009-08-07 16:15:00,65.276,65.453,65.246,65.431,432400000.0
2009-08-07 16:30:00,65.451,65.602,65.433,65.569,586600000.0
2009-08-07 16:45:00,65.585,65.646,65.534,65.608,570200000.0
2009-08-07 17:00:00,65.612,65.659,65.508,65.512,628000000.0
2009-08-07 17:15:00,65.518,65.652,65.513,65.645,384000000.0
2009-08-07 17:30:00,65.651,65.689,65.572,65.572,531600000.0
2009-08-07 17:45:00,65.573,65.719,65.517,65.618,613200000.0
2009-08-07 18:00:00,65.621,65.684,65.499,65.499,454000000.0
2009-08-07 18:15:00,65.482,65.531,65.418,65.425,531200000.0
2009-08-07 18:30:00,65.435,65.564,65.422,65.516,738000000.0
2009-08-07 18:45:00,65.527,65.582,65.472,65.53,331600000.0
2009-08-07 19:00:00,65.522,65.596,65.513,65.565,366800000.0
2009-08-07 19:15:00,65.599,65.729,65.599,65.722,262800000.0
2009-08-07 19:30:00,65.74,65.756,65.65,65.65,174800000.0
2009-08-07 19:45:00,65.661,65.691,65.635,65.657,226000000.0
2009-08-07 20:00:00,65.658,65.685,65.589,65.628,240400000.0
2009-08-07 20:15:00,65.625,65.665,65.506,65.591,238800000.0
2009-08-07 20:30:00,65.593,65.606,65.526,65.547,201600000.0
2009-08-07 20:45:00,65.549,65.583,65.499,65.53,207200000.0
2009-08-07 21:00:00,65.543,65.559,65.429,65.461,185800000.0
2009-08-07 21:15:00,65.459,65.514,65.401,65.498,219600000.0
2009-08-07 21:30:00,65.501,65.515,65.357,65.465,178400000.0
2009-08-07 21:45:00,65.458,65.52,65.433,65.504,208400000.0
2009-08-07 22:00:00,65.515,65.526,65.473,65.482,185600000.0
2009-08-07 22:15:00,65.483,65.545,65.412,65.537,190400000.0
2009-08-07 22:30:00,65.54,65.552,65.465,65.465,207200000.0
2009-08-07 22:45:00,65.437,65.599,65.398,65.59,185600000.0
2009-08-09 23:00:00,65.31,65.558,65.286,65.398,235200000.0
2009-08-09 23:15:00,65.391,65.402,65.308,65.32,179200000.0
2009-08-09 23:30:00,65.309,65.341,65.24,65.284,206400000.0
2009-08-09 23:45:00,65.249,65.409,65.248,65.337,142400000.0
2009-08-10 00:00:00,65.322,65.445,65.292,65.437,187200000.0
2009-08-10 00:15:00,65.438,65.483,65.39,65.452,232400000.0
2009-08-10 00:30:00,65.449,65.48,65.386,65.401,198400000.0
2009-08-10 00:45:00,65.378,65.466,65.352,65.462,187200000.0
2009-08-10 01:00:00,65.437,65.451,65.333,65.381,200800000.0
2009-08-10 01:15:00,65.386,65.424,65.359,65.362,210000000.0
2009-08-10 01:30:00,65.343,65.343,65.27,65.283,198800000.0
2009-08-10 01:45:00,65.293,65.379,65.293,65.364,216800000.0
2009-08-10 02:00:00,65.356,65.427,65.314,65.387,208400000.0
2009-08-10 02:15:00,65.348,65.459,65.348,65.399,198200000.0
2009-08-10 02:30:00,65.406,65.42,65.34,65.381,205200000.0
2009-08-10 02:45:00,65.388,65.39,65.295,65.387,200000000.0
2009-08-10 03:00:00,65.394,65.426,65.219,65.219,186000000.0
2009-08-10 03:15:00,65.22,65.354,65.205,65.34,196800000.0
2009-08-10 03:30:00,65.345,65.541,65.3,65.541,232000000.0
2009-08-10 03:45:00,65.546,65.57,65.467,65.47,187600000.0
2009-08-10 04:00:00,65.479,65.543,65.415,65.543,150400000.0
2009-08-10 04:15:00,65.55,65.609,65.544,65.596,206400000.0
2009-08-10 04:30:00,65.586,65.637,65.5,65.527,179200000.0
2009-08-10 04:45:00,65.514,65.549,65.493,65.514,222400000.0
2009-08-10 05:00:00,65.51,65.527,65.433,65.485,176800000.0
2009-08-10 05:15:00,65.497,65.529,65.422,65.439,201600000.0
2009-08-10 05:30:00,65.439,65.46,65.394,65.422,190800000.0
2009-08-10 05:45:00,65.405,65.487,65.401,65.475,185600000.0
2009-08-10 06:00:00,65.472,65.491,65.412,65.436,208000000.0
2009-08-10 06:15:00,65.441,65.477,65.375,65.381,170000000.0
2009-08-10 06:30:00,65.377,65.418,65.336,65.342,219200000.0
2009-08-10 06:45:00,65.338,65.397,65.276,65.392,177600000.0
2009-08-10 07:00:00,65.394,65.469,65.386,65.421,207200000.0
2009-08-10 07:15:00,65.417,65.442,65.395,65.418,196800000.0
2009-08-10 07:30:00,65.427,65.454,65.344,65.428,238800000.0
2009-08-10 07:45:00,65.431,65.481,65.367,65.464,240400000.0
2009-08-10 08:00:00,65.457,65.476,65.374,65.421,226000000.0
2009-08-10 08:15:00,65.418,65.457,65.378,65.387,160400000.0
2009-08-10 08:30:00,65.389,65.399,65.333,65.377,252000000.0
2009-08-10 08:45:00,65.371,65.489,65.364,65.457,366800000.0
2009-08-10 09:00:00,65.432,65.463,65.37,65.442,331600000.0
2009-08-10 09:15:00,65.446,65.525,65.422,65.513,739200000.0
2009-08-10 09:30:00,65.512,65.54,65.454,65.495,531600000.0
2009-08-10 09:45:00,65.519,65.524,65.425,65.5,454000000.0
2009-08-10 10:00:00,65.513,65.517,65.452,65.476,603400000.0
2009-08-10 10:15:00,65.503,65.581,65.503,65.561,530400000.0
2009-08-10 10:30:00,65.559,65.664,65.55,65.637,384000000.0
2009-08-10 10:45:00,65.621,65.671,65.593,65.607,628000000.0
2009-08-10 11:00:00,65.624,65.634,65.542,65.577,569600000.0
2009-08-10 11:15:00,65.572,65.596,65.532,65.585,588000000.0
2009-08-10 11:30:00,65.58,65.608,65.548,65.592,432800000.0
2009-08-10 11:45:00,65.606,65.819,65.606,65.808,590800000.0
2009-08-10 12:00:00,65.813,65.884,65.77,65.861,371600000.0
2009-08-10 12:15:00,65.846,65.893,65.74,65.761,610800000.0
2009-08-10 12:30:00,65.737,65.859,65.706,65.759,447200000.0
2009-08-10 12:45:00,65.76,65.767,65.659,65.664,360400000.0
2009-08-10 13:00:00,65.65,65.65,65.549,65.568,261200000.0
2009-08-10 13:15:00,65.562,65.65,65.558,65.604,362800000.0
2009-08-10 13:30:00,65.628,65.814,65.628,65.793,323200000.0
2009-08-10 13:45:00,65.8,65.81,65.735,65.735,355600000.0
2009-08-10 14:00:00,65.736,65.821,65.699,65.747,278400000.0
2009-08-10 14:15:00,65.736,65.818,65.627,65.632,312400000.0
2009-08-10 14:30:00,65.624,65.628,65.464,65.464,200000000.0
2009-08-10 14:45:00,65.469,65.674,65.469,65.668,183600000.0
2009-08-10 15:00:00,65.686,65.723,65.611,65.642,188800000.0
2009-08-10 15:15:00,65.631,65.663,65.568,65.589,211200000.0
2009-08-10 15:30:00,65.582,65.649,65.529,65.61,194400000.0
2009-08-10 15:45:00,65.597,65.638,65.548,65.608,173800000.0
2009-08-10 16:00:00,65.596,65.599,65.508,65.573,194800000.0
2009-08-10 16:15:00,65.568,65.645,65.53,65.645,190400000.0
2009-08-10 16:30:00,65.645,65.688,65.623,65.642,193600000.0
2009-08-10 16:45:00,65.648,65.74,65.619,65.653,209600000.0
2009-08-10 17:00:00,65.651,65.716,65.581,65.634,187200000.0
2009-08-10 17:15:00,65.636,65.675,65.524,65.542,172800000.0
2009-08-10 17:30:00,65.575,65.672,65.558,65.659,172800000.0
2009-08-10 17:45:00,65.672,65.68,65.566,65.649,185600000.0
2009-08-10 18:00:00,65.648,65.741,65.546,65.7,194000000.0
2009-08-10 18:15:00,65.708,65.75,65.543,65.543,189200000.0
2009-08-10 18:30:00,65.531,65.568,65.357,65.421,192000000.0
2009-08-10 18:45:00,65.426,65.524,65.426,65.439,192400000.0
2009-08-10 19:00:00,65.432,65.453,65.371,65.387,206400000.0
2009-08-10 19:15:00,65.386,65.391,65.294,65.388,214800000.0
2009-08-10 19:30:00,65.415,65.44,65.33,65.394,195600000.0
2009-08-10 19:45:00,65.422,65.424,65.341,65.355,185000000.0
2009-08-10 20:00:00,65.339,65.432,65.293,65.377,176400000.0
2009-08-10 20:15:00,65.365,65.365,65.28,65.309,192400000.0
2009-08-10 20:30:00,65.308,65.383,65.29,65.365,170000000.0
2009-08-10 20:45:00,65.359,65.516,65.32,65.466,180800000.0
2009-08-10 21:00:00,65.454,65.628,65.451,65.513,193600000.0
2009-08-10 21:15:00,65.536,65.576,65.482,65.572,176000000.0
2009-08-10 21:30:00,65.584,65.584,65.512,65.513,171200000.0
2009-08-10 21:45:00,65.551,65.654,65.548,65.606,198800000.0
2009-08-10 22:00:00,65.604,65.739,65.559,65.739,207200000.0
2009-08-10 22:15:00,65.742,65.747,65.67,65.737,198800000.0
2009-08-10 22:30:00,65.742,65.757,65.672,65.687,188600000.0
2009-08-10 22:45:00,65.703,65.763,65.689,65.693,186000000.0
2009-08-10 23:00:00,65.683,65.698,65.612,65.618,187600000.0
2009-08-10 23:15:00,65.632,65.646,65.483,65.576,193600000.0
2009-08-10 23:30:00,65.583,65.701,65.553,65.694,200400000.0
2009-08-10 23:45:00,65.684,65.715,65.634,65.65,194400000.0
2009-08-11 00:00:00,65.65,65.685,65.551,65.569,187600000.0
2009-08-11 00:15:00,65.558,65.595,65.509,65.581,190400000.0
2009-08-11 00:30:00,65.537,65.599,65.537,65.586,177600000.0
2009-08-11 00:45:00,65.564,65.603,65.514,65.548,213600000.0
2009-08-11 01:00:00,65.555,65.559,65.361,65.456,179200000.0
2009-08-11 01:15:00,65.454,65.462,65.344,65.428,184400000.0
2009-08-11 01:30:00,65.434,65.449,65.332,65.445,170000000.0
2009-08-11 01:45:00,65.46,65.548,65.45,65.542,196000000.0
2009-08-11 02:00:00,65.528,65.592,65.457,65.587,208000000.0
2009-08-11 02:15:00,65.585,65.591,65.548,65.572,206400000.0
2009-08-11 02:30:00,65.572,65.603,65.507,65.555,203000000.0
2009-08-11 02:45:00,65.55,65.6,65.478,65.575,195200000.0
2009-08-11 03:00:00,65.562,65.627,65.554,65.582,184000000.0
2009-08-11 03:15:00,65.577,65.601,65.536,65.569,198400000.0
2009-08-11 03:30:00,65.577,65.608,65.557,65.568,226000000.0
2009-08-11 03:45:00,65.577,65.585,65.465,65.526,171000000.0
2009-08-11 04:00:00,65.523,65.523,65.331,65.35,156800000.0
2009-08-11 04:15:00,65.353,65.384,65.327,65.328,205600000.0
2009-08-11 04:30:00,65.321,65.321,65.168,65.168,184000000.0
2009-08-11 04:45:00,65.138,65.17,64.991,65.17,222800000.0
2009-08-11 05:00:00,65.154,65.154,65.076,65.139,185600000.0
2009-08-11 05:15:00,65.147,65.23,65.134,65.175,204400000.0
2009-08-11 05:30:00,65.173,65.242,65.168,65.223,190800000.0
2009-08-11 05:45:00,65.226,65.234,65.142,65.195,166400000.0
2009-08-11 06:00:00,65.186,65.219,65.174,65.195,198400000.0
2009-08-11 06:15:00,65.192,65.217,65.105,65.146,177600000.0
2009-08-11 06:30:00,65.154,65.18,65.103,65.112,229200000.0
2009-08-11 06:45:00,65.11,65.123,65.026,65.118,171600000.0
2009-08-11 07:00:00,65.113,65.117,65.082,65.103,209600000.0
2009-08-11 07:15:00,65.106,65.191,65.106,65.161,196800000.0
2009-08-11 07:30:00,65.158,65.262,65.052,65.257,230800000.0
2009-08-11 07:45:00,65.274,65.342,65.224,65.274,240400000.0
2009-08-11 08:00:00,65.276,65.397,65.269,65.385,214400000.0
2009-08-11 08:15:00,65.369,65.499,65.354,65.459,160400000.0
2009-08-11 08:30:00,65.455,65.481,65.405,65.405,252800000.0
2009-08-11 08:45:00,65.388,65.471,65.347,65.464,370000000.0
2009-08-11 09:00:00,65.471,65.476,65.304,65.321,332000000.0
2009-08-11 09:15:00,65.316,65.485,65.305,65.468,738800000.0
2009-08-11 09:30:00,65.464,65.465,65.308,65.334,527200000.0
2009-08-11 09:45:00,65.299,65.396,65.294,65.392,454000000.0
2009-08-11 10:00:00,65.405,65.461,65.378,65.442,603600000.0
2009-08-11 10:15:00,65.439,65.448,65.409,65.419,519800000.0
2009-08-11 10:30:00,65.429,65.485,65.424,65.451,384600000.0
2009-08-11 10:45:00,65.444,65.444,65.309,65.381,627400000.0
2009-08-11 11:00:00,65.386,65.394,65.309,65.342,570400000.0
2009-08-11 11:15:00,65.339,65.341,65.214,65.233,588800000.0
2009-08-11 11:30:00,65.224,65.26,65.176,65.179,420400000.0
2009-08-11 11:45:00,65.185,65.198,64.97,64.981,597600000.0
2009-08-11 12:00:00,64.994,65.011,64.708,64.708,373600000.0
2009-08-11 12:15:00,64.677,64.733,64.564,64.575,609600000.0
2009-08-11 12:30:00,64.586,64.708,64.586,64.664,446800000.0
2009-08-11 12:45:00,64.664,64.819,64.662,64.783,354400000.0
2009-08-11 13:00:00,64.777,64.788,64.711,64.746,260800000.0
2009-08-11 13:15:00,64.739,64.739,64.631,64.708,352000000.0
2009-08-11 13:30:00,64.706,64.718,64.596,64.61,317800000.0
2009-08-11 13:45:00,64.595,64.632,64.545,64.578,361600000.0
2009-08-11 14:00:00,64.605,64.686,64.601,64.68,280000000.0
2009-08-11 14:15:00,64.677,64.775,64.661,64.746,313000000.0
2009-08-11 14:30:00,64.763,64.763,64.585,64.619,192800000.0
2009-08-11 14:45:00,64.612,64.633,64.526,64.541,192000000.0
2009-08-11 15:00:00,64.546,64.546,64.299,64.312,189200000.0
2009-08-11 15:15:00,64.301,64.411,64.3,64.354,212000000.0
2009-08-11 15:30:00,64.373,64.478,64.306,64.358,184400000.0
2009-08-11 15:45:00,64.347,64.382,64.201,64.35,184400000.0
2009-08-11 16:00:00,64.345,64.345,64.02,64.117,193600000.0
2009-08-11 16:15:00,64.131,64.187,63.919,63.919,191200000.0
2009-08-11 16:30:00,63.922,64.083,63.922,64.045,200800000.0
2009-08-11 16:45:00,64.037,64.177,64.011,64.011,210800000.0
2009-08-11 17:00:00,64.015,64.052,63.852,63.866,195200000.0
2009-08-11 17:15:00,63.867,63.987,63.814,63.98,174800000.0
2009-08-11 17:30:00,64.01,64.015,63.901,63.98,173200000.0
2009-08-11 17:45:00,63.986,64.114,63.96,64.108,186000000.0
2009-08-11 18:00:00,64.079,64.134,63.956,64.091,193600000.0
2009-08-11 18:15:00,64.076,64.169,64.073,64.11,190000000.0
2009-08-11 18:30:00,64.113,64.147,64.073,64.093,188800000.0
2009-08-11 18:45:00,64.108,64.115,64.04,64.082,190400000.0
2009-08-11 19:00:00,64.073,64.158,64.028,64.03,206400000.0
2009-08-11 19:15:00,64.045,64.107,64.045,64.079,205200000.0
2009-08-11 19:30:00,64.087,64.139,64.069,64.122,191600000.0
2009-08-11 19:45:00,64.125,64.235,64.105,64.164,186400000.0
2009-08-11 20:00:00,64.188,64.314,64.15,64.292,186000000.0
2009-08-11 20:15:00,64.307,64.307,64.188,64.188,192800000.0
2009-08-11 20:30:00,64.188,64.214,64.146,64.146,170400000.0
2009-08-11 20:45:00,64.134,64.171,64.047,64.151,180800000.0
2009-08-11 21:00:00,64.178,64.222,64.052,64.092,187200000.0
2009-08-11 21:15:00,64.102,64.168,64.052,64.149,180800000.0
2009-08-11 21:30:00,64.151,64.167,64.07,64.13,179600000.0
2009-08-11 21:45:00,64.145,64.148,64.001,64.03,198800000.0
2009-08-11 22:00:00,64.032,64.044,63.942,63.972,206800000.0
2009-08-11 22:15:00,64.0,64.028,63.953,63.991,197800000.0
2009-08-11 22:30:00,63.995,64.043,63.964,64.035,195200000.0
2009-08-11 22:45:00,64.034,64.054,63.995,64.003,185000000.0
2009-08-11 23:00:00,63.986,64.098,63.957,64.053,187600000.0
2009-08-11 23:15:00,64.046,64.081,63.96,64.049,194400000.0
2009-08-11 23:30:00,64.054,64.068,63.995,64.021,200400000.0
2009-08-11 23:45:00,63.989,64.023,63.96,64.004,173600000.0
2009-08-12 00:00:00,64.011,64.158,64.004,64.13,187600000.0
2009-08-12 00:15:00,64.125,64.186,64.046,64.145,191200000.0
2009-08-12 00:30:00,64.144,64.154,64.084,64.154,181600000.0
2009-08-12 00:45:00,64.147,64.16,64.087,64.15,203200000.0
2009-08-12 01:00:00,64.153,64.185,64.04,64.153,179600000.0
2009-08-12 01:15:00,64.152,64.174,64.109,64.155,184400000.0
2009-08-12 01:30:00,64.157,64.17,64.036,64.122,170000000.0
2009-08-12 01:45:00,64.12,64.131,63.989,64.012,195600000.0
2009-08-12 02:00:00,64.03,64.101,64.027,64.069,208400000.0
2009-08-12 02:15:00,64.062,64.121,64.026,64.114,192000000.0
2009-08-12 02:30:00,64.122,64.141,64.039,64.047,209600000.0
2009-08-12 02:45:00,64.048,64.087,64.014,64.015,195200000.0
2009-08-12 03:00:00,64.01,64.025,63.912,63.913,185600000.0
2009-08-12 03:15:00,63.893,63.942,63.851,63.882,197200000.0
2009-08-12 03:30:00,63.896,63.931,63.86,63.89,229200000.0
2009-08-12 03:45:00,63.896,63.916,63.778,63.846,169800000.0
2009-08-12 04:00:00,63.842,63.847,63.594,63.597,147200000.0
2009-08-12 04:15:00,63.574,63.688,63.568,63.637,206800000.0
2009-08-12 04:30:00,63.635,63.681,63.601,63.665,173600000.0
2009-08-12 04:45:00,63.673,63.696,63.436,63.441,222400000.0
2009-08-12 05:00:00,63.451,63.596,63.451,63.567,178600000.0
2009-08-12 05:15:00,63.588,63.624,63.548,63.548,211600000.0
2009-08-12 05:30:00,63.563,63.581,63.505,63.512,190800000.0
2009-08-12 05:45:00,63.515,63.556,63.492,63.513,181600000.0
2009-08-12 06:00:00,63.509,63.565,63.465,63.548,192000000.0
2009-08-12 06:15:00,63.561,63.614,63.504,63.519,179600000.0
2009-08-12 06:30:00,63.543,63.551,63.401,63.413,220000000.0
2009-08-12 06:45:00,63.429,63.469,63.321,63.455,170000000.0
2009-08-12 07:00:00,63.45,63.542,63.436,63.498,200800000.0
2009-08-12 07:15:00,63.472,63.498,63.403,63.412,197200000.0
2009-08-12 07:30:00,63.404,63.48,63.322,63.477,243600000.0
2009-08-12 07:45:00,63.485,63.528,63.358,63.364,240400000.0
2009-08-12 08:00:00,63.358,63.463,63.306,63.364,214800000.0
2009-08-12 08:15:00,63.367,63.379,63.26,63.378,176000000.0
2009-08-12 08:30:00,63.357,63.357,63.15,63.201,256400000.0
2009-08-12 08:45:00,63.223,63.223,62.934,63.017,366400000.0
2009-08-12 09:00:00,62.979,63.128,62.945,62.957,333200000.0
2009-08-12 09:15:00,62.953,62.988,62.899,62.982,738800000.0
2009-08-12 09:30:00,62.998,63.081,62.983,62.986,530000000.0
2009-08-12 09:45:00,62.993,63.064,62.903,63.063,462800000.0
2009-08-12 10:00:00,63.057,63.22,63.048,63.194,603600000.0
2009-08-12 10:15:00,63.219,63.242,63.154,63.219,524000000.0
2009-08-12 10:30:00,63.216,63.362,63.201,63.359,392800000.0
2009-08-12 10:45:00,63.36,63.522,63.325,63.454,628400000.0
2009-08-12 11:00:00,63.45,63.545,63.42,63.502,571200000.0
2009-08-12 11:15:00,63.503,63.524,63.432,63.451,587600000.0
2009-08-12 11:30:00,63.44,63.49,63.363,63.476,425600000.0
2009-08-12 11:45:00,63.48,63.482,63.362,63.425,598400000.0
2009-08-12 12:00:00,63.441,63.698,63.441,63.66,375400000.0
2009-08-12 12:15:00,63.642,63.701,63.535,63.585,610200000.0
2009-08-12 12:30:00,63.603,63.733,63.603,63.67,446800000.0
2009-08-12 12:45:00,63.67,63.708,63.631,63.703,353800000.0
2009-08-12 13:00:00,63.73,63.763,63.625,63.642,260800000.0
2009-08-12 13:15:00,63.627,63.665,63.547,63.547,352400000.0
2009-08-12 13:30:00,63.567,63.64,63.507,63.564,320600000.0
2009-08-12 13:45:00,63.577,63.589,63.48,63.48,355600000.0
2009-08-12 14:00:00,63.49,63.739,63.49,63.727,279200000.0
2009-08-12 14:15:00,63.729,63.806,63.684,63.729,312800000.0
2009-08-12 14:30:00,63.752,63.778,63.572,63.643,192400000.0
2009-08-12 14:45:00,63.628,63.684,63.612,63.613,184000000.0
2009-08-12 15:00:00,63.617,63.75,63.617,63.74,188800000.0
2009-08-12 15:15:00,63.745,63.749,63.609,63.632,211800000.0
2009-08-12 15:30:00,63.652,63.964,63.647,63.964,176800000.0
2009-08-12 15:45:00,63.978,64.214,63.978,64.154,174800000.0
2009-08-12 16:00:00,64.17,64.262,64.071,64.208,197200000.0
2009-08-12 16:15:00,64.215,64.309,64.205,64.223,190400000.0
2009-08-12 16:30:00,64.214,64.277,64.185,64.258,192800000.0
2009-08-12 16:45:00,64.262,64.572,64.262,64.568,209600000.0
2009-08-12 17:00:00,64.543,64.543,64.383,64.521,187600000.0
2009-08-12 17:15:00,64.542,64.627,64.455,64.62,180800000.0
2009-08-12 17:30:00,64.649,64.704,64.59,64.593,179200000.0
2009-08-12 17:45:00,64.582,64.677,64.573,64.614,186000000.0
2009-08-12 18:00:00,64.614,64.692,64.547,64.611,195200000.0
2009-08-12 18:15:00,64.587,64.657,64.506,64.635,189200000.0
2009-08-12 18:30:00,64.648,64.648,64.564,64.591,189200000.0
2009-08-12 18:45:00,64.588,64.658,64.556,64.656,190800000.0
2009-08-12 19:00:00,64.65,64.703,64.609,64.665,206400000.0
2009-08-12 19:15:00,64.67,64.699,64.646,64.693,212800000.0
2009-08-12 19:30:00,64.695,64.695,64.598,64.624,189800000.0
2009-08-12 19:45:00,64.616,64.689,64.598,64.652,185000000.0
2009-08-12 20:00:00,64.648,64.659,64.586,64.593,176400000.0
2009-08-12 20:15:00,64.584,64.878,64.569,64.569,192800000.0
2009-08-12 20:30:00,64.528,64.528,64.1,64.182,185600000.0
2009-08-12 20:45:00,64.202,65.03,64.202,64.849,184000000.0
2009-08-12 21:00:00,64.898,64.974,64.777,64.784,184400000.0
2009-08-12 21:15:00,64.801,64.845,64.755,64.827,184000000.0
2009-08-12 21:30:00,64.863,64.896,64.802,64.821,171200000.0
2009-08-12 21:45:00,64.819,64.819,64.588,64.625,199200000.0
2009-08-12 22:00:00,64.621,64.637,64.503,64.527,206400000.0
2009-08-12 22:15:00,64.521,64.527,64.445,64.454,199600000.0
2009-08-12 22:30:00,64.448,64.496,64.428,64.496,185600000.0
2009-08-12 22:45:00,64.456,64.517,64.45,64.489,186000000.0
2009-08-12 23:00:00,64.467,64.535,64.436,64.446,187200000.0
2009-08-12 23:15:00,64.418,64.476,64.305,64.331,193600000.0
2009-08-12 23:30:00,64.352,64.403,64.297,64.356,200400000.0
2009-08-12 23:45:00,64.345,64.445,64.341,64.429,188800000.0
2009-08-13 00:00:00,64.45,64.531,64.445,64.493,187200000.0
2009-08-13 00:15:00,64.496,64.539,64.463,64.52,190800000.0
2009-08-13 00:30:00,64.519,64.533,64.485,64.533,172800000.0
2009-08-13 00:45:00,64.531,64.542,64.505,64.532,204000000.0
2009-08-13 01:00:00,64.52,64.534,64.353,64.489,180000000.0
2009-08-13 01:15:00,64.494,64.552,64.483,64.542,184800000.0
2009-08-13 01:30:00,64.525,64.567,64.446,64.567,170800000.0
2009-08-13 01:45:00,64.584,64.598,64.519,64.538,212000000.0
2009-08-13 02:00:00,64.526,64.538,64.383,64.449,208400000.0
2009-08-13 02:15:00,64.437,64.499,64.387,64.484,198400000.0
2009-08-13 02:30:00,64.494,64.598,64.494,64.555,203600000.0
2009-08-13 02:45:00,64.557,64.59,64.471,64.486,195200000.0
2009-08-13 03:00:00,64.494,64.644,64.491,64.558,194800000.0
2009-08-13 03:15:00,64.558,64.586,64.526,64.559,196800000.0
2009-08-13 03:30:00,64.563,64.612,64.358,64.413,226000000.0
2009-08-13 03:45:00,64.426,64.426,64.273,64.367,169600000.0
2009-08-13 04:00:00,64.377,64.511,64.32,64.457,152400000.0
2009-08-13 04:15:00,64.452,64.565,64.417,64.544,206200000.0
2009-08-13 04:30:00,64.541,64.552,64.483,64.546,168000000.0
2009-08-13 04:45:00,64.54,64.553,64.441,64.457,222800000.0
2009-08-13 05:00:00,64.456,64.518,64.417,64.417,179200000.0
2009-08-13 05:15:00,64.422,64.502,64.406,64.47,213200000.0
2009-08-13 05:30:00,64.471,64.5,64.441,64.472,190400000.0
2009-08-13 05:45:00,64.477,64.499,64.424,64.486,174400000.0
2009-08-13 06:00:00,64.481,64.542,64.472,64.498,203200000.0
2009-08-13 06:15:00,64.518,64.554,64.411,64.55,189600000.0
2009-08-13 06:30:00,64.515,64.577,64.508,64.515,219200000.0
2009-08-13 06:45:00,64.534,64.628,64.531,64.56,172800000.0
2009-08-13 07:00:00,64.569,64.747,64.569,64.747,198400000.0
2009-08-13 07:15:00,64.749,64.756,64.666,64.689,196800000.0
2009-08-13 07:30:00,64.686,64.724,64.603,64.701,230200000.0
2009-08-13 07:45:00,64.715,64.751,64.65,64.734,240800000.0
2009-08-13 08:00:00,64.737,64.967,64.737,64.941,212800000.0
2009-08-13 08:15:00,64.928,64.97,64.874,64.946,168000000.0
2009-08-13 08:30:00,64.957,64.962,64.874,64.878,253600000.0
2009-08-13 08:45:00,64.875,64.896,64.784,64.784,366800000.0
2009-08-13 09:00:00,64.79,64.902,64.784,64.89,326400000.0
2009-08-13 09:15:00,64.887,64.997,64.882,64.972,738000000.0
2009-08-13 09:30:00,64.971,65.055,64.971,65.01,530600000.0
2009-08-13 09:45:00,65.004,65.088,64.995,65.075,453200000.0
2009-08-13 10:00:00,65.087,65.101,64.862,64.924,603800000.0
2009-08-13 10:15:00,64.923,65.023,64.914,65.022,523200000.0
2009-08-13 10:30:00,65.03,65.14,65.012,65.129,389000000.0
2009-08-13 10:45:00,65.125,65.125,65.016,65.053,629200000.0
2009-08-13 11:00:00,65.061,65.21,65.061,65.195,571200000.0
2009-08-13 11:15:00,65.187,65.187,65.076,65.14,588000000.0
2009-08-13 11:30:00,65.149,65.193,65.1,65.167,419000000.0
2009-08-13 11:45:00,65.143,65.162,65.027,65.044,599200000.0
2009-08-13 12:00:00,65.05,65.136,65.044,65.096,372800000.0
2009-08-13 12:15:00,65.1,65.187,64.985,65.041,609600000.0
2009-08-13 12:30:00,65.045,65.204,65.045,65.197,446600000.0
2009-08-13 12:45:00,65.194,65.204,65.132,65.177,354000000.0
2009-08-13 13:00:00,65.157,65.371,65.157,65.365,270800000.0
2009-08-13 13:15:00,65.355,65.366,65.275,65.302,359200000.0
2009-08-13 13:30:00,65.308,65.36,65.291,65.332,321600000.0
2009-08-13 13:45:00,65.318,65.426,65.318,65.402,355600000.0
2009-08-13 14:00:00,65.413,65.515,65.407,65.407,278800000.0
2009-08-13 14:15:00,65.397,65.525,65.388,65.437,313200000.0
2009-08-13 14:30:00,65.283,65.283,64.717,64.845,192400000.0
2009-08-13 14:45:00,64.788,64.926,64.688,64.926,192400000.0
2009-08-13 15:00:00,64.951,65.097,64.951,65.014,189600000.0
2009-08-13 15:15:00,65.008,65.023,64.892,64.937,211200000.0
2009-08-13 15:30:00,64.912,64.941,64.613,64.613,189800000.0
2009-08-13 15:45:00,64.625,64.715,64.366,64.458,174400000.0
2009-08-13 16:00:00,64.446,64.706,64.386,64.689,193600000.0
2009-08-13 16:15:00,64.68,64.896,64.636,64.85,189800000.0
2009-08-13 16:30:00,64.842,65.047,64.831,65.047,193600000.0
2009-08-13 16:45:00,65.058,65.058,64.849,64.908,210000000.0
2009-08-13 17:00:00,64.898,64.92,64.669,64.677,196600000.0
2009-08-13 17:15:00,64.674,64.797,64.647,64.773,172600000.0
2009-08-13 17:30:00,64.794,64.923,64.716,64.908,172800000.0
2009-08-13 17:45:00,64.916,64.919,64.816,64.861,186000000.0
2009-08-13 18:00:00,64.87,64.88,64.784,64.816,193000000.0
2009-08-13 18:15:00,64.796,64.852,64.767,64.786,189600000.0
2009-08-13 18:30:00,64.79,64.831,64.745,64.755,190000000.0
2009-08-13 18:45:00,64.752,64.818,64.718,64.763,190400000.0
2009-08-13 19:00:00,64.766,64.863,64.718,64.72,206800000.0
2009-08-13 19:15:00,64.719,64.73,64.566,64.64,204800000.0
2009-08-13 19:30:00,64.658,64.729,64.637,64.725,197200000.0
2009-08-13 19:45:00,64.713,64.719,64.48,64.578,192000000.0
2009-08-13 20:00:00,64.577,64.599,64.387,64.431,176400000.0
2009-08-13 20:15:00,64.438,64.539,64.396,64.504,192400000.0
2009-08-13 20:30:00,64.506,64.664,64.502,64.664,173200000.0
2009-08-13 20:45:00,64.665,64.668,64.411,64.482,185600000.0
2009-08-13 21:00:00,64.475,64.703,64.463,64.679,182400000.0
2009-08-13 21:15:00,64.68,64.68,64.589,64.613,190400000.0
2009-08-13 21:30:00,64.618,64.705,64.588,64.69,172000000.0
2009-08-13 21:45:00,64.711,64.755,64.646,64.731,198200000.0
2009-08-13 22:00:00,64.734,64.821,64.659,64.76,206800000.0
2009-08-13 22:15:00,64.762,64.791,64.737,64.747,198400000.0
2009-08-13 22:30:00,64.752,64.757,64.698,64.755,187600000.0
2009-08-13 22:45:00,64.757,64.777,64.667,64.754,185600000.0
2009-08-13 23:00:00,64.742,64.761,64.664,64.751,186600000.0
2009-08-13 23:15:00,64.748,64.803,64.687,64.741,193600000.0
2009-08-13 23:30:00,64.746,64.769,64.672,64.693,200000000.0
2009-08-13 23:45:00,64.682,64.704,64.572,64.605,189600000.0
2009-08-14 00:00:00,64.611,64.681,64.609,64.611,187600000.0
2009-08-14 00:15:00,64.61,64.631,64.548,64.595,190800000.0
2009-08-14 00:30:00,64.584,64.585,64.508,64.508,172800000.0
2009-08-14 00:45:00,64.568,64.751,64.568,64.676,203200000.0
2009-08-14 01:00:00,64.667,64.732,64.595,64.724,179200000.0
2009-08-14 01:15:00,64.72,64.746,64.636,64.639,184000000.0
2009-08-14 01:30:00,64.646,64.702,64.545,64.682,170000000.0
2009-08-14 01:45:00,64.684,64.773,64.631,64.666,201600000.0
2009-08-14 02:00:00,64.665,64.841,64.654,64.841,208000000.0
2009-08-14 02:15:00,64.812,65.061,64.812,65.057,192400000.0
2009-08-14 02:30:00,65.035,65.055,64.983,64.99,217400000.0
2009-08-14 02:45:00,64.996,65.006,64.874,64.907,195600000.0
2009-08-14 03:00:00,64.897,65.071,64.874,64.874,193200000.0
2009-08-14 03:15:00,64.881,64.937,64.857,64.899,197200000.0
2009-08-14 03:30:00,64.905,64.931,64.791,64.818,226000000.0
2009-08-14 03:45:00,64.795,64.952,64.78,64.936,181200000.0
2009-08-14 04:00:00,64.933,64.933,64.724,64.862,155200000.0
2009-08-14 04:15:00,64.864,64.874,64.797,64.828,211000000.0
2009-08-14 04:30:00,64.836,64.836,64.705,64.796,179200000.0
2009-08-14 04:45:00,64.792,64.792,64.668,64.674,222800000.0
2009-08-14 05:00:00,64.666,64.696,64.606,64.612,179600000.0
2009-08-14 05:15:00,64.612,64.625,64.559,64.567,202400000.0
2009-08-14 05:30:00,64.57,64.612,64.455,64.48,191200000.0
2009-08-14 05:45:00,64.489,64.61,64.489,64.591,181200000.0
2009-08-14 06:00:00,64.579,64.665,64.573,64.587,204000000.0
2009-08-14 06:15:00,64.573,64.643,64.501,64.583,180000000.0
2009-08-14 06:30:00,64.593,64.7,64.593,64.68,224000000.0
2009-08-14 06:45:00,64.673,64.718,64.588,64.612,198000000.0
2009-08-14 07:00:00,64.592,64.705,64.548,64.675,205600000.0
2009-08-14 07:15:00,64.692,64.693,64.611,64.642,196800000.0
2009-08-14 07:30:00,64.638,64.728,64.546,64.723,246400000.0
2009-08-14 07:45:00,64.73,64.768,64.662,64.758,240000000.0
2009-08-14 08:00:00,64.753,64.762,64.602,64.654,224000000.0
2009-08-14 08:15:00,64.653,64.81,64.653,64.803,164800000.0
2009-08-14 08:30:00,64.796,64.811,64.671,64.672,264000000.0
2009-08-14 08:45:00,64.684,64.833,64.667,64.813,367200000.0
2009-08-14 09:00:00,64.797,64.841,64.681,64.696,330400000.0
2009-08-14 09:15:00,64.675,64.675,64.551,64.627,738400000.0
2009-08-14 09:30:00,64.633,64.64,64.424,64.64,536400000.0
2009-08-14 09:45:00,64.676,64.83,64.669,64.761,454000000.0
2009-08-14 10:00:00,64.742,64.773,64.685,64.733,604400000.0
2009-08-14 10:15:00,64.758,64.863,64.744,64.755,527800000.0
2009-08-14 10:30:00,64.756,64.775,64.679,64.757,393600000.0
2009-08-14 10:45:00,64.745,64.833,64.706,64.832,628000000.0
2009-08-14 11:00:00,64.822,64.907,64.814,64.883,572000000.0
2009-08-14 11:15:00,64.891,64.911,64.743,64.791,588200000.0
2009-08-14 11:30:00,64.791,64.8,64.588,64.593,430600000.0
2009-08-14 11:45:00,64.578,64.698,64.538,64.66,598400000.0
2009-08-14 12:00:00,64.67,64.672,64.6,64.62,378600000.0
2009-08-14 12:15:00,64.62,64.631,64.513,64.524,610800000.0
2009-08-14 12:30:00,64.534,64.669,64.534,64.625,446800000.0
2009-08-14 12:45:00,64.615,64.638,64.594,64.63,360600000.0
2009-08-14 13:00:00,64.642,64.741,64.622,64.726,261600000.0
2009-08-14 13:15:00,64.734,64.818,64.732,64.796,360800000.0
2009-08-14 13:30:00,64.814,65.102,64.788,65.056,315200000.0
2009-08-14 13:45:00,65.06,65.295,64.979,65.184,356800000.0
2009-08-14 14:00:00,65.183,65.246,65.117,65.205,278200000.0
2009-08-14 14:15:00,65.214,65.263,65.099,65.263,312800000.0
2009-08-14 14:30:00,65.196,65.196,64.971,65.084,192000000.0
2009-08-14 14:45:00,65.064,65.107,64.921,64.956,182400000.0
2009-08-14 15:00:00,64.946,65.105,64.946,65.067,190000000.0
2009-08-14 15:15:00,65.083,65.107,64.945,64.958,212000000.0
2009-08-14 15:30:00,64.979,64.982,64.741,64.757,176000000.0
2009-08-14 15:45:00,64.733,64.803,64.413,64.538,174800000.0
2009-08-14 16:00:00,64.465,64.497,64.316,64.329,194000000.0
2009-08-14 16:15:00,64.315,64.576,64.291,64.517,190800000.0
2009-08-14 16:30:00,64.473,64.545,64.447,64.487,193600000.0
2009-08-14 16:45:00,64.478,64.493,64.28,64.28,209600000.0
2009-08-14 17:00:00,64.273,64.396,64.178,64.259,187200000.0
2009-08-14 17:15:00,64.28,64.31,63.901,63.907,173200000.0
2009-08-14 17:30:00,63.885,64.119,63.802,64.112,182800000.0
2009-08-14 17:45:00,64.115,64.138,63.958,64.092,185600000.0
2009-08-14 18:00:00,64.084,64.102,63.975,64.067,194400000.0
2009-08-14 18:15:00,64.052,64.147,64.052,64.107,188800000.0
2009-08-14 18:30:00,64.086,64.12,64.015,64.099,188800000.0
2009-08-14 18:45:00,64.122,64.288,64.121,64.239,191600000.0
2009-08-14 19:00:00,64.252,64.259,64.172,64.222,206400000.0
2009-08-14 19:15:00,64.209,64.246,64.145,64.148,204800000.0
2009-08-14 19:30:00,64.122,64.122,63.927,64.019,193600000.0
2009-08-14 19:45:00,63.998,64.028,63.928,64.015,185600000.0
2009-08-14 20:00:00,64.034,64.072,64.02,64.03,180000000.0
2009-08-14 20:15:00,64.042,64.079,63.935,63.941,192400000.0
2009-08-14 20:30:00,63.929,64.014,63.859,64.014,178000000.0
2009-08-14 20:45:00,64.008,64.031,63.92,64.031,182400000.0
2009-08-14 21:00:00,64.041,64.131,64.028,64.087,182400000.0
2009-08-14 21:15:00,64.096,64.131,64.067,64.1,186000000.0
2009-08-14 21:30:00,64.079,64.149,64.078,64.116,171200000.0
2009-08-14 21:45:00,64.146,64.191,64.038,64.092,206400000.0
2009-08-14 22:00:00,64.092,64.176,64.036,64.063,206800000.0
2009-08-14 22:15:00,64.068,64.162,64.046,64.132,206200000.0
2009-08-14 22:30:00,64.097,64.239,64.097,64.199,192000000.0
2009-08-14 22:45:00,64.2,64.301,64.158,64.239,186000000.0
2009-08-16 23:00:00,63.892,64.243,63.822,63.88,179600000.0
2009-08-16 23:15:00,63.905,63.943,63.836,63.917,176800000.0
2009-08-16 23:30:00,63.922,63.926,63.861,63.898,200000000.0
2009-08-16 23:45:00,63.862,63.931,63.858,63.898,175800000.0
2009-08-17 00:00:00,63.915,63.915,63.769,63.769,187200000.0
2009-08-17 00:15:00,63.788,63.88,63.755,63.876,190400000.0
2009-08-17 00:30:00,63.883,63.964,63.875,63.929,172200000.0
2009-08-17 00:45:00,63.911,63.949,63.886,63.928,206400000.0
2009-08-17 01:00:00,63.932,63.962,63.767,63.839,179200000.0
2009-08-17 01:15:00,63.842,64.011,63.825,64.01,184400000.0
2009-08-17 01:30:00,63.999,64.037,63.94,63.983,169600000.0
2009-08-17 01:45:00,63.978,64.08,63.903,63.903,195600000.0
2009-08-17 02:00:00,63.889,63.889,63.738,63.777,196000000.0
2009-08-17 02:15:00,63.769,63.882,63.738,63.882,170000000.0
2009-08-17 02:30:00,63.857,63.876,63.727,63.732,184400000.0
2009-08-17 02:45:00,63.736,63.759,63.575,63.64,179200000.0
2009-08-17 03:00:00,63.641,63.676,63.491,63.491,204400000.0
2009-08-17 03:15:00,63.484,63.488,63.371,63.473,172800000.0
2009-08-17 03:30:00,63.468,63.482,63.271,63.437,190400000.0
2009-08-17 03:45:00,63.445,63.446,63.316,63.438,187600000.0
2009-08-17 04:00:00,63.431,63.62,63.392,63.493,189600000.0
2009-08-17 04:15:00,63.497,63.497,63.402,63.417,200000000.0
2009-08-17 04:30:00,63.405,63.459,63.277,63.294,194000000.0
2009-08-17 04:45:00,63.299,63.352,63.254,63.255,187200000.0
2009-08-17 05:00:00,63.245,63.464,63.224,63.441,185600000.0
2009-08-17 05:15:00,63.438,63.438,63.357,63.365,190800000.0
2009-08-17 05:30:00,63.378,63.434,63.319,63.407,198800000.0
2009-08-17 05:45:00,63.412,63.451,63.352,63.366,207200000.0
2009-08-17 06:00:00,63.385,63.404,63.305,63.363,198400000.0
2009-08-17 06:15:00,63.355,63.413,63.322,63.41,171200000.0
2009-08-17 06:30:00,63.364,63.388,63.231,63.299,176800000.0
2009-08-17 06:45:00,63.28,63.31,63.251,63.266,182400000.0
2009-08-17 07:00:00,63.292,63.373,63.21,63.288,176400000.0
2009-08-17 07:15:00,63.27,63.27,63.119,63.142,167200000.0
2009-08-17 07:30:00,63.1,63.254,63.1,63.206,192400000.0
2009-08-17 07:45:00,63.219,63.299,63.134,63.299,176000000.0
2009-08-17 08:00:00,63.267,63.27,63.143,63.209,185600000.0
2009-08-17 08:15:00,63.212,63.247,63.17,63.202,190400000.0
2009-08-17 08:30:00,63.187,63.286,63.112,63.243,205200000.0
2009-08-17 08:45:00,63.247,63.423,63.247,63.358,208000000.0
2009-08-17 09:00:00,63.349,63.349,63.21,63.24,191000000.0
2009-08-17 09:15:00,63.235,63.399,63.197,63.351,189200000.0
2009-08-17 09:30:00,63.366,63.414,63.241,63.331,188800000.0
2009-08-17 09:45:00,63.34,63.34,63.235,63.277,194400000.0
2009-08-17 10:00:00,63.273,63.273,62.938,62.938,185600000.0
2009-08-17 10:15:00,62.923,63.192,62.856,63.148,172800000.0
2009-08-17 10:30:00,63.129,63.262,63.099,63.214,172800000.0
2009-08-17 10:45:00,63.217,63.22,62.965,63.006,187200000.0
2009-08-17 11:00:00,63.01,63.164,62.983,63.05,209600000.0
2009-08-17 11:15:00,63.033,63.089,62.91,62.916,193600000.0
2009-08-17 11:30:00,62.914,63.048,62.914,63.044,190400000.0
2009-08-17 11:45:00,63.044,63.083,62.962,63.068,194400000.0
2009-08-17 12:00:00,63.073,63.079,62.991,62.992,174800000.0
2009-08-17 12:15:00,62.994,63.007,62.896,62.963,176000000.0
2009-08-17 12:30:00,62.958,63.026,62.889,62.952,211600000.0
2009-08-17 12:45:00,62.957,63.015,62.939,62.939,188800000.0
2009-08-17 13:00:00,62.941,62.985,62.911,62.949,182800000.0
2009-08-17 13:15:00,62.944,62.986,62.837,62.986,192800000.0
2009-08-17 13:30:00,63.005,63.005,62.821,62.868,312800000.0
2009-08-17 13:45:00,62.877,62.924,62.742,62.754,279600000.0
2009-08-17 14:00:00,62.753,62.902,62.753,62.833,355600000.0
2009-08-17 14:15:00,62.837,62.936,62.814,62.918,315200000.0
2009-08-17 14:30:00,62.949,63.232,62.949,63.184,352200000.0
2009-08-17 14:45:00,63.196,63.199,63.074,63.139,261200000.0
2009-08-17 15:00:00,63.151,63.294,63.11,63.212,353400000.0
2009-08-17 15:15:00,63.209,63.209,62.914,62.936,447600000.0
2009-08-17 15:30:00,62.929,63.068,62.864,62.926,610400000.0
2009-08-17 15:45:00,62.875,63.033,62.843,63.008,372400000.0
2009-08-17 16:00:00,62.978,62.981,62.875,62.933,590800000.0
2009-08-17 16:15:00,62.942,62.957,62.874,62.9,419200000.0
2009-08-17 16:30:00,62.915,62.957,62.856,62.867,588800000.0
2009-08-17 16:45:00,62.883,62.897,62.793,62.821,570800000.0
2009-08-17 17:00:00,62.806,62.806,62.579,62.658,628000000.0
2009-08-17 17:15:00,62.664,62.817,62.654,62.817,384600000.0
2009-08-17 17:30:00,62.821,62.965,62.799,62.944,512400000.0
2009-08-17 17:45:00,62.943,63.056,62.866,62.999,602800000.0
2009-08-17 18:00:00,62.999,63.016,62.955,62.994,452600000.0
2009-08-17 18:15:00,62.994,63.028,62.965,62.965,522200000.0
2009-08-17 18:30:00,62.957,63.062,62.941,63.056,738400000.0
2009-08-17 18:45:00,63.058,63.18,63.042,63.165,322800000.0
2009-08-17 19:00:00,63.148,63.148,62.964,63.058,367200000.0
2009-08-17 19:15:00,63.08,63.148,63.063,63.148,244800000.0
2009-08-17 19:30:00,63.14,63.151,63.035,63.125,159800000.0
2009-08-17 19:45:00,63.124,63.206,63.023,63.196,211600000.0
2009-08-17 20:00:00,63.203,63.203,63.097,63.155,240000000.0
2009-08-17 20:15:00,63.159,63.271,63.145,63.266,231600000.0
2009-08-17 20:30:00,63.261,63.278,63.198,63.199,197200000.0
2009-08-17 20:45:00,63.209,63.244,63.063,63.212,192400000.0
2009-08-17 21:00:00,63.208,63.308,63.152,63.156,163200000.0
2009-08-17 21:15:00,63.162,63.186,63.091,63.131,218600000.0
2009-08-17 21:30:00,63.142,63.195,63.048,63.105,163200000.0
2009-08-17 21:45:00,63.13,63.137,63.078,63.078,192000000.0
2009-08-17 22:00:00,63.079,63.107,62.985,63.082,166800000.0
2009-08-17 22:15:00,63.1,63.129,63.058,63.1,190800000.0
2009-08-17 22:30:00,63.099,63.107,63.016,63.053,196800000.0
2009-08-17 22:45:00,63.066,63.069,62.984,63.047,171200000.0
2009-08-17 23:00:00,63.062,63.113,63.041,63.105,222400000.0
2009-08-17 23:15:00,63.09,63.117,63.067,63.11,168400000.0
2009-08-17 23:30:00,63.11,63.124,63.034,63.057,207200000.0
2009-08-17 23:45:00,63.057,63.082,62.954,63.047,139600000.0
2009-08-18 00:00:00,63.039,63.046,62.871,62.995,162600000.0
2009-08-18 00:15:00,62.985,63.029,62.955,62.996,220000000.0
2009-08-18 00:30:00,62.999,63.012,62.95,62.995,196800000.0
2009-08-18 00:45:00,62.973,63.036,62.927,63.036,197200000.0
2009-08-18 01:00:00,63.041,63.088,62.989,63.038,196000000.0
2009-08-18 01:15:00,63.032,63.07,62.984,63.041,203600000.0
2009-08-18 01:30:00,63.03,63.057,63.011,63.02,192200000.0
2009-08-18 01:45:00,63.017,63.191,63.017,63.191,208400000.0
2009-08-18 02:00:00,63.205,63.385,63.191,63.384,192000000.0
2009-08-18 02:15:00,63.387,63.453,63.307,63.314,177600000.0
2009-08-18 02:30:00,63.307,63.502,63.307,63.462,184800000.0
2009-08-18 02:45:00,63.477,63.524,63.391,63.454,179000000.0
2009-08-18 03:00:00,63.448,63.497,63.42,63.452,203400000.0
2009-08-18 03:15:00,63.456,63.581,63.448,63.485,178400000.0
2009-08-18 03:30:00,63.479,63.761,63.39,63.475,190800000.0
2009-08-18 03:45:00,63.463,63.643,63.454,63.643,187200000.0
2009-08-18 04:00:00,63.638,63.676,63.607,63.609,189200000.0
2009-08-18 04:15:00,63.628,63.737,63.603,63.737,200000000.0
2009-08-18 04:30:00,63.738,63.751,63.61,63.661,193600000.0
2009-08-18 04:45:00,63.666,63.72,63.65,63.686,187200000.0
2009-08-18 05:00:00,63.68,63.68,63.525,63.525,187200000.0
2009-08-18 05:15:00,63.518,63.54,63.433,63.488,186000000.0
2009-08-18 05:30:00,63.476,63.476,63.389,63.46,189200000.0
2009-08-18 05:45:00,63.456,63.479,63.352,63.459,206400000.0
2009-08-18 06:00:00,63.475,63.483,63.378,63.426,198800000.0
2009-08-18 06:15:00,63.409,63.491,63.409,63.483,163200000.0
2009-08-18 06:30:00,63.467,63.507,63.439,63.474,171200000.0
2009-08-18 06:45:00,63.454,63.467,63.34,63.41,184000000.0
2009-08-18 07:00:00,63.422,63.517,63.337,63.468,170000000.0
2009-08-18 07:15:00,63.459,63.679,63.431,63.602,172800000.0
2009-08-18 07:30:00,63.596,63.62,63.538,63.552,192800000.0
2009-08-18 07:45:00,63.544,63.638,63.54,63.587,168000000.0
2009-08-18 08:00:00,63.599,63.684,63.586,63.644,185600000.0
2009-08-18 08:15:00,63.655,63.825,63.647,63.815,185600000.0
2009-08-18 08:30:00,63.83,63.911,63.768,63.858,196800000.0
2009-08-18 08:45:00,63.857,63.876,63.767,63.832,207200000.0
2009-08-18 09:00:00,63.841,64.007,63.841,63.931,190800000.0
2009-08-18 09:15:00,63.928,63.998,63.899,63.925,188800000.0
2009-08-18 09:30:00,63.918,63.937,63.817,63.881,189600000.0
2009-08-18 09:45:00,63.888,63.921,63.802,63.869,193600000.0
2009-08-18 10:00:00,63.88,63.887,63.79,63.807,186800000.0
2009-08-18 10:15:00,63.796,63.931,63.767,63.909,173200000.0
2009-08-18 10:30:00,63.919,63.944,63.805,63.872,172800000.0
2009-08-18 10:45:00,63.878,63.957,63.765,63.887,206400000.0
2009-08-18 11:00:00,63.971,64.025,63.91,63.912,210000000.0
2009-08-18 11:15:00,63.914,63.927,63.849,63.866,194000000.0
2009-08-18 11:30:00,63.837,63.85,63.78,63.813,190400000.0
2009-08-18 11:45:00,63.803,63.805,63.51,63.652,193600000.0
2009-08-18 12:00:00,63.677,63.857,63.677,63.846,174400000.0
2009-08-18 12:15:00,63.839,63.839,63.733,63.8,184000000.0
2009-08-18 12:30:00,63.806,63.827,63.682,63.776,200000000.0
2009-08-18 12:45:00,63.775,63.832,63.74,63.806,188800000.0
2009-08-18 13:00:00,63.79,63.794,63.684,63.707,190800000.0
2009-08-18 13:15:00,63.725,63.782,63.632,63.723,192400000.0
2009-08-18 13:30:00,63.698,63.698,63.587,63.659,312400000.0
2009-08-18 13:45:00,63.637,63.772,63.635,63.772,275200000.0
2009-08-18 14:00:00,63.77,63.873,63.736,63.87,357200000.0
2009-08-18 14:15:00,63.875,63.924,63.796,63.876,309200000.0
2009-08-18 14:30:00,63.725,63.765,63.466,63.765,361600000.0
2009-08-18 14:45:00,63.793,63.81,63.52,63.537,260800000.0
2009-08-18 15:00:00,63.528,63.663,63.509,63.597,354000000.0
2009-08-18 15:15:00,63.564,63.626,63.477,63.508,447200000.0
2009-08-18 15:30:00,63.486,63.672,63.451,63.59,610800000.0
2009-08-18 15:45:00,63.577,63.577,63.423,63.491,372800000.0
2009-08-18 16:00:00,63.489,63.705,63.489,63.672,605200000.0
2009-08-18 16:15:00,63.674,63.829,63.647,63.658,428800000.0
2009-08-18 16:30:00,63.644,63.805,63.621,63.771,595000000.0
2009-08-18 16:45:00,63.802,63.805,63.678,63.745,569800000.0
2009-08-18 17:00:00,63.76,63.858,63.711,63.827,628400000.0
2009-08-18 17:15:00,63.834,63.861,63.738,63.841,388000000.0
2009-08-18 17:30:00,63.854,63.943,63.841,63.876,528400000.0
2009-08-18 17:45:00,63.875,63.901,63.797,63.848,604000000.0
2009-08-18 18:00:00,63.849,63.954,63.841,63.894,453000000.0
2009-08-18 18:15:00,63.892,63.904,63.793,63.795,522800000.0
2009-08-18 18:30:00,63.793,63.816,63.744,63.816,739200000.0
2009-08-18 18:45:00,63.815,63.819,63.776,63.813,337200000.0
2009-08-18 19:00:00,63.793,63.826,63.714,63.741,364400000.0
2009-08-18 19:15:00,63.721,63.765,63.654,63.765,268400000.0
2009-08-18 19:30:00,63.776,63.778,63.67,63.722,152000000.0
2009-08-18 19:45:00,63.732,63.812,63.693,63.799,196800000.0
2009-08-18 20:00:00,63.791,63.859,63.777,63.833,228800000.0
2009-08-18 20:15:00,63.818,63.839,63.771,63.839,218400000.0
2009-08-18 20:30:00,63.847,63.849,63.721,63.777,193600000.0
2009-08-18 20:45:00,63.781,63.865,63.755,63.85,205600000.0
2009-08-18 21:00:00,63.848,63.901,63.765,63.889,155600000.0
2009-08-18 21:15:00,63.911,63.969,63.856,63.864,192800000.0
2009-08-18 21:30:00,63.867,63.903,63.827,63.902,153600000.0
2009-08-18 21:45:00,63.884,63.938,63.843,63.868,182400000.0
2009-08-18 22:00:00,63.867,63.908,63.838,63.9,178600000.0
2009-08-18 22:15:00,63.903,63.966,63.871,63.923,189200000.0
2009-08-18 22:30:00,63.914,63.941,63.859,63.927,176400000.0
2009-08-18 22:45:00,63.927,63.939,63.854,63.856,170000000.0
2009-08-18 23:00:00,63.856,63.865,63.802,63.85,221800000.0
2009-08-18 23:15:00,63.852,63.878,63.711,63.818,180800000.0
2009-08-18 23:30:00,63.825,63.84,63.785,63.81,166400000.0
2009-08-18 23:45:00,63.821,63.87,63.775,63.87,155200000.0
2009-08-19 00:00:00,63.864,63.88,63.751,63.827,158400000.0
2009-08-19 00:15:00,63.817,63.867,63.79,63.853,234400000.0
2009-08-19 00:30:00,63.853,63.947,63.841,63.897,203200000.0
2009-08-19 00:45:00,63.918,63.978,63.918,63.944,185600000.0
2009-08-19 01:00:00,63.941,64.002,63.841,64.002,195200000.0
2009-08-19 01:15:00,64.004,64.145,64.004,64.133,214400000.0
2009-08-19 01:30:00,64.126,64.17,64.07,64.112,191800000.0
2009-08-19 01:45:00,64.126,64.237,64.126,64.152,208000000.0
2009-08-19 02:00:00,64.129,64.139,64.012,64.095,192400000.0
2009-08-19 02:15:00,64.085,64.103,63.982,64.051,169600000.0
2009-08-19 02:30:00,64.045,64.067,64.016,64.036,184000000.0
2009-08-19 02:45:00,64.059,64.086,63.904,63.959,179200000.0
2009-08-19 03:00:00,63.944,63.988,63.667,63.672,203600000.0
2009-08-19 03:15:00,63.677,63.832,63.677,63.826,174800000.0
2009-08-19 03:30:00,63.821,63.911,63.767,63.781,190800000.0
2009-08-19 03:45:00,63.773,63.79,63.662,63.754,187200000.0
2009-08-19 04:00:00,63.739,63.835,63.739,63.816,188800000.0
2009-08-19 04:15:00,63.833,63.882,63.817,63.847,200400000.0
2009-08-19 04:30:00,63.833,63.862,63.704,63.819,194400000.0
2009-08-19 04:45:00,63.832,63.855,63.744,63.832,196000000.0
2009-08-19 05:00:00,63.839,63.849,63.782,63.806,185600000.0
2009-08-19 05:15:00,63.789,63.815,63.725,63.768,186000000.0
2009-08-19 05:30:00,63.768,63.768,63.719,63.741,188800000.0
2009-08-19 05:45:00,63.741,63.787,63.697,63.782,206800000.0
2009-08-19 06:00:00,63.778,63.797,63.655,63.77,199200000.0
2009-08-19 06:15:00,63.762,63.905,63.731,63.905,176000000.0
2009-08-19 06:30:00,63.914,63.952,63.882,63.894,184400000.0
2009-08-19 06:45:00,63.884,63.96,63.868,63.95,174800000.0
2009-08-19 07:00:00,63.925,63.942,63.829,63.836,178000000.0
2009-08-19 07:15:00,63.836,63.845,63.675,63.675,181200000.0
2009-08-19 07:30:00,63.645,63.658,63.51,63.593,192000000.0
2009-08-19 07:45:00,63.611,63.614,63.356,63.521,168000000.0
2009-08-19 08:00:00,63.511,63.588,63.332,63.346,186400000.0
2009-08-19 08:15:00,63.332,63.387,63.242,63.357,186000000.0
2009-08-19 08:30:00,63.323,63.362,63.204,63.21,197200000.0
2009-08-19 08:45:00,63.195,63.2,63.019,63.169,206800000.0
2009-08-19 09:00:00,63.165,63.29,63.091,63.29,190400000.0
2009-08-19 09:15:00,63.272,63.272,63.165,63.216,188800000.0
2009-08-19 09:30:00,63.214,63.214,63.016,63.061,188800000.0
2009-08-19 09:45:00,63.094,63.182,62.982,63.093,193800000.0
2009-08-19 10:00:00,63.104,63.121,62.995,63.03,185600000.0
2009-08-19 10:15:00,63.029,63.216,63.029,63.198,179200000.0
2009-08-19 10:30:00,63.168,63.195,62.986,63.186,172800000.0
2009-08-19 10:45:00,63.182,63.215,63.047,63.096,186600000.0
2009-08-19 11:00:00,63.116,63.21,63.115,63.196,210000000.0
2009-08-19 11:15:00,63.177,63.184,63.075,63.121,193600000.0
2009-08-19 11:30:00,63.111,63.166,63.062,63.161,191200000.0
2009-08-19 11:45:00,63.171,63.192,63.063,63.133,194000000.0
2009-08-19 12:00:00,63.119,63.146,63.029,63.037,174800000.0
2009-08-19 12:15:00,63.073,63.089,63.03,63.052,185600000.0
2009-08-19 12:30:00,63.041,63.045,62.904,62.977,196800000.0
2009-08-19 12:45:00,62.985,63.013,62.919,62.964,189600000.0
2009-08-19 13:00:00,62.966,63.152,62.966,63.149,195200000.0
2009-08-19 13:15:00,63.169,63.169,62.977,63.089,192000000.0
2009-08-19 13:30:00,63.104,63.11,63.042,63.097,312000000.0
2009-08-19 13:45:00,63.088,63.119,63.02,63.02,275400000.0
2009-08-19 14:00:00,62.947,62.97,62.715,62.753,356000000.0
2009-08-19 14:15:00,62.773,62.781,62.52,62.609,315200000.0
2009-08-19 14:30:00,62.601,62.686,62.527,62.686,349200000.0
2009-08-19 14:45:00,62.687,62.779,62.681,62.779,260800000.0
2009-08-19 15:00:00,62.791,62.84,62.734,62.741,352000000.0
2009-08-19 15:15:00,62.74,62.801,62.682,62.69,447200000.0
2009-08-19 15:30:00,62.661,62.934,62.626,62.859,610800000.0
2009-08-19 15:45:00,62.956,63.089,62.936,62.997,370800000.0
2009-08-19 16:00:00,63.006,63.277,63.006,63.063,602000000.0
2009-08-19 16:15:00,63.068,63.117,62.971,63.1,422200000.0
2009-08-19 16:30:00,63.149,63.305,63.147,63.241,588400000.0
2009-08-19 16:45:00,63.224,63.224,62.967,62.993,574800000.0
2009-08-19 17:00:00,63.0,63.163,62.956,62.995,627600000.0
2009-08-19 17:15:00,63.016,63.038,62.932,63.031,391400000.0
2009-08-19 17:30:00,63.062,63.08,62.937,62.975,525200000.0
2009-08-19 17:45:00,62.961,63.343,62.956,63.326,603600000.0
2009-08-19 18:00:00,63.359,63.415,63.209,63.318,451800000.0
2009-08-19 18:15:00,63.331,63.375,63.282,63.318,522000000.0
2009-08-19 18:30:00,63.32,63.351,63.247,63.248,739200000.0
2009-08-19 18:45:00,63.242,63.349,63.227,63.341,328400000.0
2009-08-19 19:00:00,63.348,63.444,63.283,63.425,365000000.0
2009-08-19 19:15:00,63.418,63.419,63.336,63.415,252000000.0
2009-08-19 19:30:00,63.408,63.408,63.294,63.304,153600000.0
2009-08-19 19:45:00,63.312,63.406,63.29,63.396,194000000.0
2009-08-19 20:00:00,63.424,63.428,63.228,63.284,243000000.0
2009-08-19 20:15:00,63.281,63.333,63.266,63.317,233600000.0
2009-08-19 20:30:00,63.322,63.358,63.212,63.22,197600000.0
2009-08-19 20:45:00,63.244,63.285,63.209,63.281,193600000.0
2009-08-19 21:00:00,63.278,63.29,63.135,63.162,176400000.0
2009-08-19 21:15:00,63.159,63.299,63.142,63.299,206400000.0
2009-08-19 21:30:00,63.296,63.357,63.222,63.32,164800000.0
2009-08-19 21:45:00,63.317,63.391,63.264,63.38,199200000.0
2009-08-19 22:00:00,63.352,63.423,63.333,63.404,166400000.0
2009-08-19 22:15:00,63.404,63.428,63.332,63.358,182800000.0
2009-08-19 22:30:00,63.359,63.404,63.321,63.321,184800000.0
2009-08-19 22:45:00,63.318,63.405,63.293,63.344,172800000.0
2009-08-19 23:00:00,63.348,63.353,63.304,63.348,222400000.0
2009-08-19 23:15:00,63.357,63.427,63.337,63.375,171200000.0
2009-08-19 23:30:00,63.383,63.47,63.383,63.448,206800000.0
2009-08-19 23:45:00,63.433,63.509,63.422,63.505,142400000.0
2009-08-20 00:00:00,63.5,63.51,63.306,63.424,163200000.0
2009-08-20 00:15:00,63.42,63.458,63.399,63.439,234000000.0
2009-08-20 00:30:00,63.444,63.463,63.37,63.386,188800000.0
2009-08-20 00:45:00,63.385,63.428,63.345,63.41,198800000.0
2009-08-20 01:00:00,63.406,63.406,63.307,63.353,194600000.0
2009-08-20 01:15:00,63.35,63.382,63.31,63.334,198400000.0
2009-08-20 01:30:00,63.334,63.454,63.332,63.431,198400000.0
2009-08-20 01:45:00,63.449,63.573,63.442,63.534,208000000.0
2009-08-20 02:00:00,63.555,63.646,63.513,63.513,192000000.0
2009-08-20 02:15:00,63.51,63.542,63.427,63.539,180800000.0
2009-08-20 02:30:00,63.538,63.683,63.532,63.64,184000000.0
2009-08-20 02:45:00,63.632,63.635,63.455,63.545,179200000.0
2009-08-20 03:00:00,63.529,63.532,63.392,63.418,203200000.0
2009-08-20 03:15:00,63.408,63.589,63.408,63.575,180800000.0
2009-08-20 03:30:00,63.598,63.718,63.515,63.709,191600000.0
2009-08-20 03:45:00,63.705,63.796,63.657,63.712,188400000.0
2009-08-20 04:00:00,63.723,63.795,63.723,63.735,189600000.0
2009-08-20 04:15:00,63.733,63.744,63.601,63.629,200000000.0
2009-08-20 04:30:00,63.62,63.651,63.543,63.546,193400000.0
2009-08-20 04:45:00,63.553,63.597,63.507,63.575,187600000.0
2009-08-20 05:00:00,63.575,63.639,63.553,63.629,186000000.0
2009-08-20 05:15:00,63.611,63.716,63.611,63.698,185600000.0
2009-08-20 05:30:00,63.705,63.709,63.657,63.702,188600000.0
2009-08-20 05:45:00,63.679,63.679,63.571,63.673,206400000.0
2009-08-20 06:00:00,63.673,63.682,63.576,63.667,198400000.0
2009-08-20 06:15:00,63.656,63.677,63.63,63.672,161600000.0
2009-08-20 06:30:00,63.634,63.744,63.629,63.738,175800000.0
2009-08-20 06:45:00,63.721,63.752,63.614,63.622,174400000.0
2009-08-20 07:00:00,63.641,63.722,63.567,63.609,179200000.0
2009-08-20 07:15:00,63.612,63.675,63.612,63.666,176400000.0
2009-08-20 07:30:00,63.669,63.698,63.63,63.693,192400000.0
2009-08-20 07:45:00,63.705,63.824,63.67,63.824,182800000.0
2009-08-20 08:00:00,63.827,63.827,63.713,63.788,192400000.0
2009-08-20 08:15:00,63.788,63.915,63.767,63.836,186000000.0
2009-08-20 08:30:00,63.834,63.957,63.813,63.932,197200000.0
2009-08-20 08:45:00,63.938,63.97,63.818,63.875,206400000.0
2009-08-20 09:00:00,63.888,63.931,63.803,63.817,193600000.0
2009-08-20 09:15:00,63.817,63.859,63.791,63.814,188800000.0
2009-08-20 09:30:00,63.843,63.859,63.61,63.61,190000000.0
2009-08-20 09:45:00,63.629,63.806,63.607,63.76,193600000.0
2009-08-20 10:00:00,63.773,63.859,63.75,63.85,185600000.0
2009-08-20 10:15:00,63.858,63.885,63.831,63.841,172800000.0
2009-08-20 10:30:00,63.869,63.921,63.749,63.804,173200000.0
2009-08-20 10:45:00,63.806,63.832,63.707,63.77,188000000.0
2009-08-20 11:00:00,63.761,63.802,63.65,63.65,210000000.0
2009-08-20 11:15:00,63.628,63.727,63.612,63.701,193600000.0
2009-08-20 11:30:00,63.689,63.721,63.619,63.636,190400000.0
2009-08-20 11:45:00,63.629,63.651,63.537,63.628,193600000.0
2009-08-20 12:00:00,63.63,63.648,63.542,63.583,174800000.0
2009-08-20 12:15:00,63.611,63.626,63.567,63.596,182400000.0
2009-08-20 12:30:00,63.594,63.596,63.465,63.504,205200000.0
2009-08-20 12:45:00,63.505,63.548,63.465,63.537,189200000.0
2009-08-20 13:00:00,63.54,63.54,63.305,63.323,192400000.0
2009-08-20 13:15:00,63.325,63.405,63.211,63.326,195000000.0
2009-08-20 13:30:00,63.35,63.463,63.338,63.447,312800000.0
2009-08-20 13:45:00,63.452,63.513,63.447,63.496,276000000.0
2009-08-20 14:00:00,63.488,63.66,63.475,63.66,355600000.0
2009-08-20 14:15:00,63.665,63.665,63.535,63.576,314400000.0
2009-08-20 14:30:00,63.434,63.434,63.265,63.347,350400000.0
2009-08-20 14:45:00,63.336,63.446,63.267,63.361,261000000.0
2009-08-20 15:00:00,63.329,63.329,63.174,63.301,357600000.0
2009-08-20 15:15:00,63.314,63.379,63.218,63.276,447600000.0
2009-08-20 15:30:00,63.212,63.573,63.163,63.479,609800000.0
2009-08-20 15:45:00,63.503,63.51,63.426,63.453,367200000.0
2009-08-20 16:00:00,63.642,63.681,63.343,63.475,600000000.0
2009-08-20 16:15:00,63.47,63.577,63.446,63.54,423200000.0
2009-08-20 16:30:00,63.574,63.664,63.515,63.642,587800000.0
2009-08-20 16:45:00,63.647,63.691,63.59,63.691,569800000.0
2009-08-20 17:00:00,63.688,63.736,63.614,63.652,627600000.0
2009-08-20 17:15:00,63.645,63.681,63.596,63.681,402000000.0
2009-08-20 17:30:00,63.705,63.721,63.498,63.509,540400000.0
2009-08-20 17:45:00,63.505,63.585,63.485,63.544,603200000.0
2009-08-20 18:00:00,63.551,63.583,63.45,63.498,447000000.0
2009-08-20 18:15:00,63.5,63.5,63.386,63.409,522200000.0
2009-08-20 18:30:00,63.402,63.549,63.384,63.541,739200000.0
2009-08-20 18:45:00,63.561,63.63,63.545,63.586,321800000.0
2009-08-20 19:00:00,63.583,63.629,63.555,63.591,364400000.0
2009-08-20 19:15:00,63.589,63.611,63.533,63.587,246800000.0
2009-08-20 19:30:00,63.582,63.605,63.538,63.589,152400000.0
2009-08-20 19:45:00,63.601,63.603,63.527,63.56,192000000.0
2009-08-20 20:00:00,63.563,63.629,63.546,63.61,232000000.0
2009-08-20 20:15:00,63.59,63.631,63.537,63.552,234000000.0
2009-08-20 20:30:00,63.561,63.578,63.509,63.549,186400000.0
2009-08-20 20:45:00,63.561,63.62,63.545,63.574,193600000.0
2009-08-20 21:00:00,63.575,63.682,63.549,63.672,176800000.0
2009-08-20 21:15:00,63.676,63.706,63.595,63.677,192400000.0
2009-08-20 21:30:00,63.692,63.746,63.669,63.732,165200000.0
2009-08-20 21:45:00,63.73,63.761,63.696,63.754,199200000.0
2009-08-20 22:00:00,63.736,63.794,63.719,63.774,156800000.0
2009-08-20 22:15:00,63.772,63.792,63.717,63.755,182800000.0
2009-08-20 22:30:00,63.767,63.783,63.737,63.754,171200000.0
2009-08-20 22:45:00,63.767,63.768,63.721,63.728,163200000.0
2009-08-20 23:00:00,63.735,63.752,63.702,63.716,223200000.0
2009-08-20 23:15:00,63.722,63.766,63.697,63.722,163600000.0
2009-08-20 23:30:00,63.691,63.796,63.691,63.747,195400000.0
2009-08-20 23:45:00,63.752,63.782,63.67,63.747,140200000.0
2009-08-21 00:00:00,63.736,63.754,63.641,63.725,166400000.0
2009-08-21 00:15:00,63.704,63.78,63.702,63.767,234200000.0
2009-08-21 00:30:00,63.762,63.815,63.745,63.76,188800000.0
2009-08-21 00:45:00,63.759,63.795,63.731,63.743,189200000.0
2009-08-21 01:00:00,63.734,63.787,63.718,63.77,195600000.0
2009-08-21 01:15:00,63.769,63.775,63.722,63.762,198000000.0
2009-08-21 01:30:00,63.758,63.822,63.746,63.816,200000000.0
2009-08-21 01:45:00,63.816,63.818,63.764,63.764,208000000.0
2009-08-21 02:00:00,63.781,63.781,63.573,63.589,193200000.0
2009-08-21 02:15:00,63.589,63.643,63.488,63.522,170000000.0
2009-08-21 02:30:00,63.521,63.576,63.469,63.498,184000000.0
2009-08-21 02:45:00,63.497,63.617,63.445,63.508,179200000.0
2009-08-21 03:00:00,63.494,63.494,63.406,63.455,203600000.0
2009-08-21 03:15:00,63.46,63.46,63.353,63.382,172000000.0
2009-08-21 03:30:00,63.382,63.452,63.302,63.447,191200000.0
2009-08-21 03:45:00,63.456,63.493,63.306,63.306,187600000.0
2009-08-21 04:00:00,63.288,63.433,63.277,63.414,188200000.0
2009-08-21 04:15:00,63.432,63.47,63.373,63.382,199400000.0
2009-08-21 04:30:00,63.375,63.465,63.342,63.454,203600000.0
2009-08-21 04:45:00,63.457,63.518,63.446,63.459,187200000.0
2009-08-21 05:00:00,63.443,63.467,63.366,63.388,186000000.0
2009-08-21 05:15:00,63.385,63.402,63.119,63.156,185600000.0
2009-08-21 05:30:00,63.144,63.144,62.979,62.995,189200000.0
2009-08-21 05:45:00,62.966,63.028,62.905,62.994,206400000.0
2009-08-21 06:00:00,63.01,63.078,62.928,62.955,198200000.0
2009-08-21 06:15:00,63.017,63.052,62.93,62.968,166800000.0
2009-08-21 06:30:00,62.952,63.074,62.933,62.993,171600000.0
2009-08-21 06:45:00,62.955,62.968,62.857,62.863,184400000.0
2009-08-21 07:00:00,62.861,62.947,62.77,62.916,170000000.0
2009-08-21 07:15:00,62.938,63.016,62.874,62.89,180800000.0
2009-08-21 07:30:00,62.889,63.189,62.889,63.16,192400000.0
2009-08-21 07:45:00,63.158,63.191,63.098,63.164,168000000.0
2009-08-21 08:00:00,63.16,63.16,63.051,63.086,185600000.0
2009-08-21 08:15:00,63.087,63.133,63.052,63.08,185600000.0
2009-08-21 08:30:00,63.08,63.249,63.037,63.243,197600000.0
2009-08-21 08:45:00,63.242,63.523,63.239,63.488,207200000.0
2009-08-21 09:00:00,63.478,63.569,63.439,63.482,191200000.0
2009-08-21 09:15:00,63.488,63.538,63.415,63.538,189200000.0
2009-08-21 09:30:00,63.564,63.656,63.564,63.575,188800000.0
2009-08-21 09:45:00,63.593,63.603,63.39,63.47,193600000.0
2009-08-21 10:00:00,63.478,63.487,63.277,63.293,185600000.0
2009-08-21 10:15:00,63.308,63.335,63.191,63.214,174400000.0
2009-08-21 10:30:00,63.193,63.259,63.167,63.21,172800000.0
2009-08-21 10:45:00,63.216,63.414,63.213,63.367,187200000.0
2009-08-21 11:00:00,63.368,63.44,63.319,63.44,210000000.0
2009-08-21 11:15:00,63.42,63.428,63.368,63.38,193600000.0
2009-08-21 11:30:00,63.38,63.5,63.38,63.45,190400000.0
2009-08-21 11:45:00,63.446,63.525,63.388,63.49,193600000.0
2009-08-21 12:00:00,63.488,63.601,63.452,63.601,174400000.0
2009-08-21 12:15:00,63.6,63.639,63.512,63.599,190800000.0
2009-08-21 12:30:00,63.597,63.663,63.487,63.635,205600000.0
2009-08-21 12:45:00,63.644,63.707,63.635,63.676,192000000.0
2009-08-21 13:00:00,63.693,63.725,63.63,63.636,191400000.0
2009-08-21 13:15:00,63.66,63.768,63.641,63.722,198400000.0
2009-08-21 13:30:00,63.708,63.783,63.672,63.757,313600000.0
2009-08-21 13:45:00,63.76,63.799,63.743,63.776,282000000.0
2009-08-21 14:00:00,63.769,63.859,63.74,63.827,358400000.0
2009-08-21 14:15:00,63.829,64.103,63.819,64.045,320800000.0
2009-08-21 14:30:00,64.09,64.128,63.922,63.931,345400000.0
2009-08-21 14:45:00,63.935,64.011,63.911,64.01,262000000.0
2009-08-21 15:00:00,64.029,64.049,63.983,63.997,349600000.0
2009-08-21 15:15:00,63.998,64.028,63.896,63.909,447000000.0
2009-08-21 15:30:00,63.905,64.036,63.861,63.969,610800000.0
2009-08-21 15:45:00,63.995,64.006,63.889,63.958,379600000.0
2009-08-21 16:00:00,64.055,64.608,64.055,64.59,597000000.0
2009-08-21 16:15:00,64.599,64.728,64.448,64.53,419600000.0
2009-08-21 16:30:00,64.526,64.642,64.472,64.642,588800000.0
2009-08-21 16:45:00,64.628,64.654,64.524,64.626,572400000.0
2009-08-21 17:00:00,64.604,64.612,64.471,64.49,628000000.0
2009-08-21 17:15:00,64.471,64.534,64.417,64.472,396000000.0
2009-08-21 17:30:00,64.473,64.532,64.43,64.508,523800000.0
2009-08-21 17:45:00,64.508,64.551,64.49,64.544,605200000.0
2009-08-21 18:00:00,64.533,64.542,64.455,64.475,451600000.0
2009-08-21 18:15:00,64.471,64.488,64.442,64.467,523200000.0
2009-08-21 18:30:00,64.482,64.518,64.418,64.518,737600000.0
2009-08-21 18:45:00,64.529,64.588,64.514,64.575,328000000.0
2009-08-21 19:00:00,64.56,64.576,64.521,64.551,368400000.0
2009-08-21 19:15:00,64.574,64.583,64.524,64.524,256400000.0
2009-08-21 19:30:00,64.523,64.523,64.328,64.35,155600000.0
2009-08-21 19:45:00,64.361,64.375,64.264,64.264,192400000.0
2009-08-21 20:00:00,64.269,64.325,64.233,64.293,233400000.0
2009-08-21 20:15:00,64.292,64.345,64.263,64.318,221200000.0
2009-08-21 20:30:00,64.318,64.333,64.285,64.286,194400000.0
2009-08-21 20:45:00,64.286,64.349,64.271,64.298,192000000.0
2009-08-21 21:00:00,64.284,64.313,64.205,64.278,163200000.0
2009-08-21 21:15:00,64.284,64.315,64.27,64.297,204800000.0
2009-08-21 21:30:00,64.307,64.331,64.296,64.309,172000000.0
2009-08-21 21:45:00,64.321,64.323,64.252,64.275,184800000.0
2009-08-21 22:00:00,64.283,64.381,64.271,64.346,166400000.0
2009-08-21 22:15:00,64.345,64.401,64.327,64.351,182200000.0
2009-08-21 22:30:00,64.353,64.358,64.307,64.337,188000000.0
2009-08-21 22:45:00,64.329,64.355,64.297,64.339,171000000.0
2009-08-23 23:00:00,64.472,64.516,64.324,64.492,222800000.0
2009-08-23 23:15:00,64.473,64.599,64.455,64.593,157200000.0
2009-08-23 23:30:00,64.634,64.655,64.515,64.622,177000000.0
2009-08-23 23:45:00,64.605,64.678,64.572,64.663,126400000.0
2009-08-24 00:00:00,64.663,64.672,64.546,64.651,169600000.0
2009-08-24 00:15:00,64.646,64.659,64.596,64.659,234000000.0
2009-08-24 00:30:00,64.669,64.757,64.669,64.722,188000000.0
2009-08-24 00:45:00,64.718,64.728,64.629,64.667,200400000.0
2009-08-24 01:00:00,64.654,64.656,64.546,64.568,195600000.0
2009-08-24 01:15:00,64.57,64.688,64.557,64.655,202000000.0
2009-08-24 01:30:00,64.684,64.825,64.684,64.816,192000000.0
2009-08-24 01:45:00,64.816,64.819,64.729,64.78,208400000.0
2009-08-24 02:00:00,64.781,64.884,64.773,64.865,208000000.0
2009-08-24 02:15:00,64.852,64.877,64.767,64.767,192000000.0
2009-08-24 02:30:00,64.759,64.945,64.759,64.913,192000000.0
2009-08-24 02:45:00,64.926,64.991,64.825,64.926,195200000.0
2009-08-24 03:00:00,64.913,64.998,64.895,64.998,184400000.0
2009-08-24 03:15:00,64.989,65.071,64.978,65.028,186000000.0
2009-08-24 03:30:00,65.03,65.072,64.875,64.934,234400000.0
2009-08-24 03:45:00,64.932,64.967,64.842,64.926,153600000.0
2009-08-24 04:00:00,64.918,64.923,64.765,64.886,120000000.0
2009-08-24 04:15:00,64.903,64.925,64.874,64.879,195600000.0
2009-08-24 04:30:00,64.901,64.918,64.832,64.851,158800000.0
2009-08-24 04:45:00,64.852,64.994,64.85,64.947,222400000.0
2009-08-24 05:00:00,64.939,64.986,64.925,64.98,163000000.0
2009-08-24 05:15:00,64.977,65.002,64.935,64.988,157800000.0
2009-08-24 05:30:00,64.987,65.049,64.969,65.018,182400000.0
2009-08-24 05:45:00,65.024,65.035,64.981,65.015,152800000.0
2009-08-24 06:00:00,64.974,64.991,64.908,64.932,177600000.0
2009-08-24 06:15:00,64.935,64.949,64.892,64.936,144800000.0
2009-08-24 06:30:00,64.945,64.962,64.897,64.916,180800000.0
2009-08-24 06:45:00,64.915,64.921,64.8,64.868,145600000.0
2009-08-24 07:00:00,64.874,64.904,64.853,64.894,186400000.0
2009-08-24 07:15:00,64.886,64.92,64.846,64.885,185600000.0
2009-08-24 07:30:00,64.866,64.976,64.839,64.976,217600000.0
2009-08-24 07:45:00,64.989,65.033,64.929,65.024,229600000.0
2009-08-24 08:00:00,65.048,65.048,64.841,64.872,178000000.0
2009-08-24 08:15:00,64.854,64.929,64.816,64.919,145600000.0
2009-08-24 08:30:00,64.925,64.995,64.89,64.89,241200000.0
2009-08-24 08:45:00,64.882,64.882,64.627,64.633,364000000.0
2009-08-24 09:00:00,64.627,64.701,64.574,64.663,318800000.0
2009-08-24 09:15:00,64.678,64.806,64.67,64.759,738800000.0
2009-08-24 09:30:00,64.772,64.878,64.767,64.769,522200000.0
2009-08-24 09:45:00,64.77,64.821,64.767,64.808,446800000.0
2009-08-24 10:00:00,64.799,64.895,64.729,64.895,603600000.0
2009-08-24 10:15:00,64.902,64.913,64.732,64.732,504000000.0
2009-08-24 10:30:00,64.729,64.811,64.7,64.807,381600000.0
2009-08-24 10:45:00,64.81,64.93,64.789,64.918,628400000.0
2009-08-24 11:00:00,64.955,64.996,64.894,64.996,569600000.0
2009-08-24 11:15:00,64.99,65.094,64.98,65.071,588800000.0
2009-08-24 11:30:00,65.051,65.086,65.027,65.086,419200000.0
2009-08-24 11:45:00,65.101,65.125,64.966,64.994,591400000.0
2009-08-24 12:00:00,64.976,65.007,64.896,64.958,366800000.0
2009-08-24 12:15:00,64.959,64.985,64.861,64.861,611200000.0
2009-08-24 12:30:00,64.832,64.972,64.808,64.94,446800000.0
2009-08-24 12:45:00,64.93,64.94,64.905,64.929,345200000.0
2009-08-24 13:00:00,64.931,64.935,64.786,64.852,262000000.0
2009-08-24 13:15:00,64.841,64.904,64.785,64.874,343400000.0
2009-08-24 13:30:00,64.891,64.944,64.882,64.914,309200000.0
2009-08-24 13:45:00,64.928,64.934,64.871,64.884,354600000.0
2009-08-24 14:00:00,64.88,64.914,64.794,64.914,276400000.0
2009-08-24 14:15:00,64.897,64.966,64.834,64.966,311800000.0
2009-08-24 14:30:00,65.005,65.098,64.94,65.087,192000000.0
2009-08-24 14:45:00,65.084,65.107,65.035,65.054,182400000.0
2009-08-24 15:00:00,65.078,65.176,65.076,65.154,189200000.0
2009-08-24 15:15:00,65.146,65.149,65.04,65.096,197200000.0
2009-08-24 15:30:00,65.105,65.155,65.027,65.098,176000000.0
2009-08-24 15:45:00,65.111,65.111,64.94,65.06,174800000.0
2009-08-24 16:00:00,65.063,65.095,64.951,65.042,193400000.0
2009-08-24 16:15:00,65.033,65.127,65.033,65.086,190400000.0
2009-08-24 16:30:00,65.086,65.086,64.982,65.006,194400000.0
2009-08-24 16:45:00,65.02,65.113,65.004,65.111,209600000.0
2009-08-24 17:00:00,65.103,65.142,64.994,65.018,187600000.0
2009-08-24 17:15:00,65.006,65.02,64.89,64.89,172800000.0
2009-08-24 17:30:00,64.88,65.018,64.852,65.002,173200000.0
2009-08-24 17:45:00,65.001,65.001,64.879,64.987,186400000.0
2009-08-24 18:00:00,65.004,65.004,64.859,64.994,193000000.0
2009-08-24 18:15:00,64.989,65.059,64.976,65.018,188800000.0
2009-08-24 18:30:00,65.01,65.057,64.97,65.054,189600000.0
2009-08-24 18:45:00,65.055,65.062,64.94,64.953,190800000.0
2009-08-24 19:00:00,64.944,64.944,64.795,64.796,207200000.0
2009-08-24 19:15:00,64.79,64.83,64.694,64.694,196800000.0
2009-08-24 19:30:00,64.697,64.818,64.682,64.809,186400000.0
2009-08-24 19:45:00,64.809,64.813,64.685,64.709,185600000.0
2009-08-24 20:00:00,64.717,64.798,64.678,64.798,167600000.0
2009-08-24 20:15:00,64.815,64.862,64.752,64.753,192000000.0
2009-08-24 20:30:00,64.756,64.774,64.713,64.736,152400000.0
2009-08-24 20:45:00,64.733,64.783,64.661,64.783,170000000.0
2009-08-24 21:00:00,64.79,64.791,64.673,64.696,174800000.0
2009-08-24 21:15:00,64.706,64.773,64.688,64.767,171600000.0
2009-08-24 21:30:00,64.752,64.831,64.674,64.677,156800000.0
2009-08-24 21:45:00,64.685,64.73,64.605,64.727,199200000.0
2009-08-24 22:00:00,64.73,64.764,64.686,64.717,206800000.0
2009-08-24 22:15:00,64.733,64.815,64.672,64.751,188600000.0
2009-08-24 22:30:00,64.748,64.811,64.731,64.771,185600000.0
2009-08-24 22:45:00,64.783,64.796,64.709,64.726,186400000.0
2009-08-24 23:00:00,64.716,64.728,64.661,64.703,187600000.0
2009-08-24 23:15:00,64.7,64.739,64.625,64.69,194000000.0
2009-08-24 23:30:00,64.715,64.721,64.635,64.636,200000000.0
2009-08-24 23:45:00,64.662,64.686,64.625,64.645,189200000.0
2009-08-25 00:00:00,64.661,64.724,64.644,64.703,187200000.0
2009-08-25 00:15:00,64.703,64.73,64.631,64.671,192000000.0
2009-08-25 00:30:00,64.668,64.679,64.578,64.578,171200000.0
2009-08-25 00:45:00,64.574,64.606,64.549,64.585,203600000.0
2009-08-25 01:00:00,64.606,64.617,64.48,64.569,179200000.0
2009-08-25 01:15:00,64.568,64.624,64.527,64.58,184800000.0
2009-08-25 01:30:00,64.58,64.589,64.499,64.58,169400000.0
2009-08-25 01:45:00,64.587,64.668,64.58,64.636,192000000.0
2009-08-25 02:00:00,64.637,64.656,64.579,64.594,206800000.0
2009-08-25 02:15:00,64.578,64.681,64.578,64.607,174400000.0
2009-08-25 02:30:00,64.605,64.605,64.486,64.517,183800000.0
2009-08-25 02:45:00,64.518,64.518,64.421,64.434,189200000.0
2009-08-25 03:00:00,64.446,64.523,64.441,64.465,181200000.0
2009-08-25 03:15:00,64.47,64.543,64.436,64.51,203200000.0
2009-08-25 03:30:00,64.485,64.488,64.392,64.462,230400000.0
2009-08-25 03:45:00,64.476,64.48,64.373,64.403,160000000.0
2009-08-25 04:00:00,64.408,64.44,64.379,64.44,141200000.0
2009-08-25 04:15:00,64.442,64.442,64.312,64.334,197200000.0
2009-08-25 04:30:00,64.325,64.348,64.251,64.341,150000000.0
2009-08-25 04:45:00,64.334,64.352,64.293,64.335,218000000.0
2009-08-25 05:00:00,64.331,64.447,64.331,64.431,170000000.0
2009-08-25 05:15:00,64.421,64.434,64.284,64.351,179200000.0
2009-08-25 05:30:00,64.336,64.457,64.281,64.419,178600000.0
2009-08-25 05:45:00,64.426,64.492,64.344,64.425,174400000.0
2009-08-25 06:00:00,64.413,64.45,64.381,64.421,152400000.0
2009-08-25 06:15:00,64.425,64.494,64.402,64.476,160000000.0
2009-08-25 06:30:00,64.475,64.494,64.462,64.468,190400000.0
2009-08-25 06:45:00,64.464,64.464,64.399,64.456,159200000.0
2009-08-25 07:00:00,64.464,64.473,64.34,64.347,192400000.0
2009-08-25 07:15:00,64.32,64.415,64.294,64.398,148800000.0
2009-08-25 07:30:00,64.405,64.443,64.307,64.366,225000000.0
2009-08-25 07:45:00,64.376,64.376,64.252,64.267,222400000.0
2009-08-25 08:00:00,64.279,64.281,64.138,64.232,184000000.0
2009-08-25 08:15:00,64.199,64.389,64.199,64.265,126400000.0
2009-08-25 08:30:00,64.289,64.403,64.289,64.395,246800000.0
2009-08-25 08:45:00,64.389,64.409,64.3,64.369,354000000.0
2009-08-25 09:00:00,64.383,64.436,64.37,64.408,323600000.0
2009-08-25 09:15:00,64.394,64.557,64.38,64.552,740200000.0
2009-08-25 09:30:00,64.561,64.592,64.439,64.509,527200000.0
2009-08-25 09:45:00,64.504,64.598,64.497,64.59,434000000.0
2009-08-25 10:00:00,64.592,64.768,64.569,64.745,606000000.0
2009-08-25 10:15:00,64.735,64.756,64.63,64.638,511600000.0
2009-08-25 10:30:00,64.641,64.692,64.582,64.592,379200000.0
2009-08-25 10:45:00,64.596,64.689,64.573,64.62,626600000.0
2009-08-25 11:00:00,64.623,64.667,64.607,64.632,562400000.0
2009-08-25 11:15:00,64.627,64.682,64.627,64.679,590800000.0
2009-08-25 11:30:00,64.673,64.691,64.636,64.678,414000000.0
2009-08-25 11:45:00,64.686,64.693,64.542,64.557,592000000.0
2009-08-25 12:00:00,64.56,64.608,64.531,64.586,373800000.0
2009-08-25 12:15:00,64.57,64.61,64.407,64.443,610800000.0
2009-08-25 12:30:00,64.456,64.586,64.456,64.581,444800000.0
2009-08-25 12:45:00,64.572,64.585,64.533,64.534,332000000.0
2009-08-25 13:00:00,64.527,64.539,64.468,64.539,246800000.0
2009-08-25 13:15:00,64.552,64.685,64.513,64.68,340000000.0
2009-08-25 13:30:00,64.709,64.729,64.597,64.712,307200000.0
2009-08-25 13:45:00,64.677,64.679,64.58,64.657,355600000.0
2009-08-25 14:00:00,64.65,64.827,64.624,64.807,278400000.0
2009-08-25 14:15:00,64.793,64.885,64.785,64.803,302400000.0
2009-08-25 14:30:00,64.796,64.957,64.706,64.896,194000000.0
2009-08-25 14:45:00,64.898,64.943,64.86,64.86,182000000.0
2009-08-25 15:00:00,64.935,65.034,64.929,64.965,193600000.0
2009-08-25 15:15:00,64.947,64.971,64.762,64.85,200000000.0
2009-08-25 15:30:00,64.849,64.941,64.766,64.931,182800000.0
2009-08-25 15:45:00,64.941,64.996,64.898,64.961,172800000.0
2009-08-25 16:00:00,65.108,65.161,64.873,64.886,194000000.0
2009-08-25 16:15:00,64.905,64.926,64.697,64.697,185600000.0
2009-08-25 16:30:00,64.667,64.842,64.667,64.824,198400000.0
2009-08-25 16:45:00,64.859,64.859,64.767,64.772,194400000.0
2009-08-25 17:00:00,64.746,64.856,64.696,64.815,186000000.0
2009-08-25 17:15:00,64.8,64.8,64.658,64.722,176600000.0
2009-08-25 17:30:00,64.746,64.746,64.63,64.709,172800000.0
2009-08-25 17:45:00,64.711,64.726,64.64,64.653,185600000.0
2009-08-25 18:00:00,64.663,64.667,64.564,64.608,190400000.0
2009-08-25 18:15:00,64.604,64.748,64.571,64.748,181600000.0
2009-08-25 18:30:00,64.763,64.786,64.693,64.693,189200000.0
2009-08-25 18:45:00,64.689,64.689,64.477,64.487,193600000.0
2009-08-25 19:00:00,64.486,64.566,64.455,64.455,206800000.0
2009-08-25 19:15:00,64.472,64.477,64.298,64.349,195600000.0
2009-08-25 19:30:00,64.33,64.364,64.282,64.359,179200000.0
2009-08-25 19:45:00,64.358,64.371,64.291,64.316,184800000.0
2009-08-25 20:00:00,64.297,64.344,64.255,64.32,170400000.0
2009-08-25 20:15:00,64.327,64.431,64.327,64.387,195600000.0
2009-08-25 20:30:00,64.388,64.427,64.345,64.379,158800000.0
2009-08-25 20:45:00,64.372,64.45,64.31,64.428,182400000.0
2009-08-25 21:00:00,64.439,64.46,64.411,64.417,180000000.0
2009-08-25 21:15:00,64.414,64.42,64.37,64.402,163200000.0
2009-08-25 21:30:00,64.399,64.435,64.355,64.42,160000000.0
2009-08-25 21:45:00,64.427,64.427,64.31,64.394,188800000.0
2009-08-25 22:00:00,64.393,64.409,64.322,64.389,206800000.0
2009-08-25 22:15:00,64.413,64.429,64.371,64.415,188800000.0
2009-08-25 22:30:00,64.407,64.436,64.397,64.409,185600000.0
2009-08-25 22:45:00,64.424,64.435,64.38,64.403,186000000.0
2009-08-25 23:00:00,64.386,64.411,64.373,64.4,187200000.0
2009-08-25 23:15:00,64.397,64.424,64.324,64.387,193600000.0
2009-08-25 23:30:00,64.413,64.428,64.387,64.417,193600000.0
2009-08-25 23:45:00,64.404,64.454,64.401,64.408,188600000.0
2009-08-26 00:00:00,64.436,64.459,64.408,64.456,187600000.0
2009-08-26 00:15:00,64.456,64.498,64.427,64.48,190800000.0
2009-08-26 00:30:00,64.454,64.478,64.432,64.443,172000000.0
2009-08-26 00:45:00,64.433,64.441,64.351,64.411,203600000.0
2009-08-26 01:00:00,64.414,64.458,64.341,64.432,179200000.0
2009-08-26 01:15:00,64.414,64.432,64.363,64.409,184000000.0
2009-08-26 01:30:00,64.407,64.407,64.239,64.245,169600000.0
2009-08-26 01:45:00,64.259,64.333,64.117,64.137,192400000.0
2009-08-26 02:00:00,64.165,64.325,64.165,64.325,208400000.0
2009-08-26 02:15:00,64.334,64.366,64.259,64.266,188800000.0
2009-08-26 02:30:00,64.283,64.324,64.199,64.314,202400000.0
2009-08-26 02:45:00,64.313,64.313,64.268,64.281,184400000.0
2009-08-26 03:00:00,64.289,64.343,64.28,64.297,179600000.0
2009-08-26 03:15:00,64.287,64.31,64.236,64.238,179200000.0
2009-08-26 03:30:00,64.222,64.274,64.184,64.26,230400000.0
2009-08-26 03:45:00,64.284,64.411,64.271,64.315,173600000.0
2009-08-26 04:00:00,64.316,64.449,64.301,64.41,120000000.0
2009-08-26 04:15:00,64.421,64.435,64.377,64.377,186000000.0
2009-08-26 04:30:00,64.344,64.414,64.32,64.385,146600000.0
2009-08-26 04:45:00,64.374,64.545,64.335,64.545,216000000.0
2009-08-26 05:00:00,64.541,64.545,64.464,64.513,164800000.0
2009-08-26 05:15:00,64.529,64.529,64.486,64.528,181600000.0
2009-08-26 05:30:00,64.53,64.623,64.5,64.605,192400000.0
2009-08-26 05:45:00,64.633,64.733,64.623,64.682,157600000.0
2009-08-26 06:00:00,64.68,64.71,64.615,64.619,146000000.0
2009-08-26 06:15:00,64.622,64.667,64.566,64.642,152000000.0
2009-08-26 06:30:00,64.64,64.685,64.547,64.598,184000000.0
2009-08-26 06:45:00,64.684,64.684,64.637,64.65,154400000.0
2009-08-26 07:00:00,64.62,64.678,64.614,64.645,193600000.0
2009-08-26 07:15:00,64.622,64.676,64.598,64.663,168600000.0
2009-08-26 07:30:00,64.687,64.812,64.672,64.807,232400000.0
2009-08-26 07:45:00,64.818,64.832,64.703,64.802,199200000.0
2009-08-26 08:00:00,64.799,64.836,64.652,64.785,195600000.0
2009-08-26 08:15:00,64.787,64.8,64.72,64.727,144000000.0
2009-08-26 08:30:00,64.724,64.769,64.673,64.687,244800000.0
2009-08-26 08:45:00,64.666,64.675,64.55,64.55,362400000.0
2009-08-26 09:00:00,64.566,64.727,64.558,64.721,319400000.0
2009-08-26 09:15:00,64.739,64.819,64.686,64.806,743200000.0
2009-08-26 09:30:00,64.822,64.836,64.739,64.811,524400000.0
2009-08-26 09:45:00,64.811,64.861,64.786,64.855,442400000.0
2009-08-26 10:00:00,64.863,64.892,64.599,64.689,598600000.0
2009-08-26 10:15:00,64.681,64.681,64.508,64.566,503600000.0
2009-08-26 10:30:00,64.586,64.619,64.523,64.53,373600000.0
2009-08-26 10:45:00,64.529,64.568,64.508,64.565,628400000.0
2009-08-26 11:00:00,64.575,64.644,64.568,64.64,569200000.0
2009-08-26 11:15:00,64.625,64.655,64.487,64.499,586800000.0
2009-08-26 11:30:00,64.461,64.585,64.454,64.559,424400000.0
2009-08-26 11:45:00,64.557,64.623,64.545,64.621,595400000.0
2009-08-26 12:00:00,64.634,64.684,64.426,64.427,382400000.0
2009-08-26 12:15:00,64.427,64.427,64.119,64.169,611200000.0
2009-08-26 12:30:00,64.183,64.405,64.171,64.399,442000000.0
2009-08-26 12:45:00,64.399,64.415,64.36,64.389,333200000.0
2009-08-26 13:00:00,64.368,64.372,64.311,64.339,251600000.0
2009-08-26 13:15:00,64.348,64.349,64.19,64.283,344000000.0
2009-08-26 13:30:00,64.275,64.322,64.243,64.289,295200000.0
2009-08-26 13:45:00,64.276,64.411,64.265,64.378,344600000.0
2009-08-26 14:00:00,64.38,64.402,64.304,64.304,269200000.0
2009-08-26 14:15:00,64.296,64.448,64.295,64.434,304000000.0
2009-08-26 14:30:00,64.447,64.506,64.192,64.329,195200000.0
2009-08-26 14:45:00,64.335,64.374,64.299,64.299,176000000.0
2009-08-26 15:00:00,64.306,64.329,64.216,64.313,188800000.0
2009-08-26 15:15:00,64.3,64.3,64.109,64.121,193600000.0
2009-08-26 15:30:00,64.123,64.222,64.019,64.02,171200000.0
2009-08-26 15:45:00,63.992,64.147,63.944,64.109,172800000.0
2009-08-26 16:00:00,64.192,64.409,64.072,64.403,193600000.0
2009-08-26 16:15:00,64.392,64.447,64.213,64.236,184000000.0
2009-08-26 16:30:00,64.248,64.378,64.199,64.199,194000000.0
2009-08-26 16:45:00,64.194,64.343,64.16,64.343,192000000.0
2009-08-26 17:00:00,64.35,64.354,64.039,64.101,177600000.0
2009-08-26 17:15:00,64.101,64.171,63.961,64.118,172800000.0
2009-08-26 17:30:00,64.135,64.135,63.991,64.029,172600000.0
2009-08-26 17:45:00,64.043,64.104,64.038,64.05,185600000.0
2009-08-26 18:00:00,64.031,64.083,63.92,64.079,198400000.0
2009-08-26 18:15:00,64.087,64.19,64.087,64.19,180800000.0
2009-08-26 18:30:00,64.187,64.19,64.107,64.169,189200000.0
2009-08-26 18:45:00,64.163,64.199,64.134,64.199,190400000.0
2009-08-26 19:00:00,64.192,64.192,64.032,64.053,192400000.0
2009-08-26 19:15:00,64.061,64.066,63.969,64.002,196000000.0
2009-08-26 19:30:00,64.039,64.094,64.032,64.078,179200000.0
2009-08-26 19:45:00,64.089,64.235,64.067,64.23,184800000.0
2009-08-26 20:00:00,64.248,64.258,64.16,64.177,162000000.0
2009-08-26 20:15:00,64.176,64.195,64.112,64.122,187200000.0
2009-08-26 20:30:00,64.126,64.178,64.073,64.164,141200000.0
2009-08-26 20:45:00,64.17,64.233,64.012,64.093,170000000.0
2009-08-26 21:00:00,64.089,64.147,64.077,64.134,178400000.0
2009-08-26 21:15:00,64.104,64.138,64.06,64.09,179200000.0
2009-08-26 21:30:00,64.098,64.113,64.06,64.063,154400000.0
2009-08-26 21:45:00,64.082,64.121,63.966,64.085,190400000.0
2009-08-26 22:00:00,64.082,64.149,64.043,64.13,206800000.0
2009-08-26 22:15:00,64.116,64.16,64.095,64.158,189600000.0
2009-08-26 22:30:00,64.159,64.211,64.153,64.181,186000000.0
2009-08-26 22:45:00,64.198,64.215,64.167,64.201,187200000.0
2009-08-26 23:00:00,64.203,64.215,64.106,64.169,187200000.0
2009-08-26 23:15:00,64.167,64.183,64.088,64.12,194000000.0
2009-08-26 23:30:00,64.143,64.156,64.084,64.089,193600000.0
2009-08-26 23:45:00,64.076,64.137,64.076,64.121,193600000.0
2009-08-27 00:00:00,64.116,64.195,64.101,64.175,187600000.0
2009-08-27 00:15:00,64.177,64.195,64.12,64.195,191600000.0
2009-08-27 00:30:00,64.192,64.221,64.133,64.175,172600000.0
2009-08-27 00:45:00,64.153,64.207,64.151,64.203,203600000.0
2009-08-27 01:00:00,64.207,64.209,64.085,64.178,179600000.0
2009-08-27 01:15:00,64.168,64.168,64.035,64.051,184000000.0
2009-08-27 01:30:00,64.049,64.058,63.942,64.025,187600000.0
2009-08-27 01:45:00,64.047,64.06,63.958,64.008,192800000.0
2009-08-27 02:00:00,64.022,64.086,63.993,64.021,200800000.0
2009-08-27 02:15:00,64.035,64.069,63.934,63.968,181600000.0
2009-08-27 02:30:00,63.971,63.972,63.741,63.801,184000000.0
2009-08-27 02:45:00,63.81,63.836,63.736,63.755,193400000.0
2009-08-27 03:00:00,63.768,63.776,63.695,63.739,176000000.0
2009-08-27 03:15:00,63.736,63.823,63.712,63.787,176000000.0
2009-08-27 03:30:00,63.787,63.85,63.723,63.827,232400000.0
2009-08-27 03:45:00,63.837,63.849,63.655,63.713,170400000.0
2009-08-27 04:00:00,63.724,63.789,63.71,63.761,150800000.0
2009-08-27 04:15:00,63.772,63.781,63.678,63.764,184000000.0
2009-08-27 04:30:00,63.72,63.83,63.72,63.791,140800000.0
2009-08-27 04:45:00,63.812,63.841,63.718,63.727,236000000.0
2009-08-27 05:00:00,63.739,63.753,63.605,63.68,165200000.0
2009-08-27 05:15:00,63.664,63.672,63.528,63.624,196800000.0
2009-08-27 05:30:00,63.616,63.616,63.481,63.483,186000000.0
2009-08-27 05:45:00,63.491,63.556,63.46,63.541,144000000.0
2009-08-27 06:00:00,63.532,63.673,63.515,63.602,155200000.0
2009-08-27 06:15:00,63.588,63.602,63.521,63.568,151200000.0
2009-08-27 06:30:00,63.574,63.653,63.573,63.588,197800000.0
2009-08-27 06:45:00,63.593,63.653,63.568,63.647,168400000.0
2009-08-27 07:00:00,63.641,63.641,63.544,63.564,196000000.0
2009-08-27 07:15:00,63.555,63.574,63.47,63.476,169400000.0
2009-08-27 07:30:00,63.504,63.556,63.453,63.525,220000000.0
2009-08-27 07:45:00,63.518,63.636,63.495,63.606,208000000.0
2009-08-27 08:00:00,63.605,63.631,63.436,63.465,204800000.0
2009-08-27 08:15:00,63.45,63.615,63.441,63.598,154000000.0
2009-08-27 08:30:00,63.614,63.617,63.39,63.473,244800000.0
2009-08-27 08:45:00,63.459,63.511,63.401,63.474,363200000.0
2009-08-27 09:00:00,63.488,63.667,63.474,63.634,325200000.0
2009-08-27 09:15:00,63.635,63.691,63.608,63.619,738800000.0
2009-08-27 09:30:00,63.633,63.672,63.573,63.576,532800000.0
2009-08-27 09:45:00,63.553,63.64,63.54,63.616,443200000.0
2009-08-27 10:00:00,63.635,63.729,63.573,63.655,607600000.0
2009-08-27 10:15:00,63.672,63.791,63.667,63.701,518400000.0
2009-08-27 10:30:00,63.692,63.703,63.643,63.68,377600000.0
2009-08-27 10:45:00,63.679,63.728,63.609,63.637,628800000.0
2009-08-27 11:00:00,63.631,63.668,63.547,63.668,564000000.0
2009-08-27 11:15:00,63.672,63.696,63.658,63.677,577600000.0
2009-08-27 11:30:00,63.679,63.817,63.676,63.815,410200000.0
2009-08-27 11:45:00,63.806,63.833,63.695,63.833,598400000.0
2009-08-27 12:00:00,63.829,63.881,63.764,63.881,374800000.0
2009-08-27 12:15:00,63.871,63.874,63.609,63.64,610000000.0
2009-08-27 12:30:00,63.662,63.798,63.662,63.715,449600000.0
2009-08-27 12:45:00,63.724,63.8,63.722,63.792,342400000.0
2009-08-27 13:00:00,63.777,63.78,63.708,63.718,261200000.0
2009-08-27 13:15:00,63.707,63.795,63.671,63.776,351600000.0
2009-08-27 13:30:00,63.779,63.842,63.756,63.83,312000000.0
2009-08-27 13:45:00,63.836,63.932,63.836,63.903,354000000.0
2009-08-27 14:00:00,63.919,63.948,63.852,63.88,268800000.0
2009-08-27 14:15:00,63.886,63.963,63.88,63.945,310400000.0
2009-08-27 14:30:00,63.987,64.184,63.878,64.144,194000000.0
2009-08-27 14:45:00,64.145,64.203,64.045,64.072,179200000.0
2009-08-27 15:00:00,64.06,64.086,63.95,63.975,193000000.0
2009-08-27 15:15:00,63.964,64.028,63.91,63.983,185600000.0
2009-08-27 15:30:00,63.977,64.006,63.715,63.742,179600000.0
2009-08-27 15:45:00,63.735,63.758,63.582,63.61,176000000.0
2009-08-27 16:00:00,63.578,63.578,63.423,63.522,194000000.0
2009-08-27 16:15:00,63.513,63.611,63.469,63.567,188800000.0
2009-08-27 16:30:00,63.556,63.701,63.556,63.679,194000000.0
2009-08-27 16:45:00,63.679,63.679,63.521,63.521,190400000.0
2009-08-27 17:00:00,63.519,63.666,63.449,63.666,187200000.0
2009-08-27 17:15:00,63.666,63.69,63.473,63.658,173200000.0
2009-08-27 17:30:00,63.675,63.686,63.599,63.661,174000000.0
2009-08-27 17:45:00,63.657,63.839,63.657,63.837,187200000.0
2009-08-27 18:00:00,63.837,63.862,63.75,63.862,190800000.0
2009-08-27 18:15:00,63.848,64.012,63.804,64.012,180200000.0
2009-08-27 18:30:00,64.029,64.037,63.943,63.943,189200000.0
2009-08-27 18:45:00,63.947,63.978,63.898,63.955,190400000.0
2009-08-27 19:00:00,63.962,64.029,63.956,63.975,191400000.0
2009-08-27 19:15:00,63.969,63.971,63.9,63.934,195600000.0
2009-08-27 19:30:00,63.952,64.084,63.952,64.066,179200000.0
2009-08-27 19:45:00,64.069,64.102,63.991,64.043,185600000.0
2009-08-27 20:00:00,64.07,64.189,64.054,64.138,182400000.0
2009-08-27 20:15:00,64.142,64.278,64.119,64.16,187600000.0
2009-08-27 20:30:00,64.217,64.363,64.157,64.357,168400000.0
2009-08-27 20:45:00,64.332,64.332,64.218,64.32,181600000.0
2009-08-27 21:00:00,64.328,64.33,64.127,64.233,176400000.0
2009-08-27 21:15:00,64.252,64.301,64.153,64.2,166400000.0
2009-08-27 21:30:00,64.21,64.347,64.197,64.282,166800000.0
2009-08-27 21:45:00,64.307,64.38,64.254,64.326,194000000.0
2009-08-27 22:00:00,64.325,64.344,64.275,64.303,206800000.0
2009-08-27 22:15:00,64.297,64.335,64.275,64.335,189000000.0
2009-08-27 22:30:00,64.317,64.319,64.245,64.278,186000000.0
2009-08-27 22:45:00,64.284,64.288,64.211,64.237,174800000.0
2009-08-27 23:00:00,64.245,64.27,64.205,64.27,187600000.0
2009-08-27 23:15:00,64.292,64.308,64.163,64.231,193600000.0
2009-08-27 23:30:00,64.244,64.257,64.17,64.208,194000000.0
2009-08-27 23:45:00,64.209,64.224,64.156,64.187,189200000.0
2009-08-28 00:00:00,64.202,64.266,64.192,64.192,187600000.0
2009-08-28 00:15:00,64.187,64.243,64.158,64.206,190800000.0
2009-08-28 00:30:00,64.208,64.231,64.155,64.171,172000000.0
2009-08-28 00:45:00,64.214,64.263,64.186,64.24,208400000.0
2009-08-28 01:00:00,64.236,64.245,64.123,64.225,179600000.0
2009-08-28 01:15:00,64.22,64.293,64.209,64.289,184800000.0
2009-08-28 01:30:00,64.293,64.397,64.262,64.393,170000000.0
2009-08-28 01:45:00,64.394,64.477,64.394,64.414,192000000.0
2009-08-28 02:00:00,64.413,64.522,64.41,64.505,200000000.0
2009-08-28 02:15:00,64.49,64.59,64.439,64.496,185600000.0
2009-08-28 02:30:00,64.497,64.54,64.46,64.48,195200000.0
2009-08-28 02:45:00,64.475,64.511,64.408,64.496,191400000.0
2009-08-28 03:00:00,64.494,64.519,64.415,64.415,179200000.0
2009-08-28 03:15:00,64.407,64.52,64.395,64.499,185600000.0
2009-08-28 03:30:00,64.49,64.541,64.391,64.397,224400000.0
2009-08-28 03:45:00,64.408,64.429,64.305,64.406,154000000.0
2009-08-28 04:00:00,64.421,64.421,64.237,64.336,140800000.0
2009-08-28 04:15:00,64.326,64.34,64.258,64.307,186000000.0
2009-08-28 04:30:00,64.316,64.374,64.27,64.372,155200000.0
2009-08-28 04:45:00,64.371,64.371,64.231,64.252,222800000.0
2009-08-28 05:00:00,64.256,64.306,64.202,64.297,156800000.0
2009-08-28 05:15:00,64.293,64.335,64.278,64.329,195200000.0
2009-08-28 05:30:00,64.325,64.334,64.221,64.227,193600000.0
2009-08-28 05:45:00,64.228,64.32,64.226,64.27,143400000.0
2009-08-28 06:00:00,64.241,64.344,64.241,64.338,174400000.0
2009-08-28 06:15:00,64.334,64.334,64.29,64.324,132800000.0
2009-08-28 06:30:00,64.326,64.33,64.277,64.309,192000000.0
2009-08-28 06:45:00,64.298,64.315,64.255,64.304,139600000.0
2009-08-28 07:00:00,64.296,64.31,64.242,64.242,202000000.0
2009-08-28 07:15:00,64.196,64.317,64.187,64.266,145600000.0
2009-08-28 07:30:00,64.257,64.424,64.256,64.424,209600000.0
2009-08-28 07:45:00,64.444,64.501,64.43,64.445,221600000.0
2009-08-28 08:00:00,64.449,64.486,64.369,64.46,193600000.0
2009-08-28 08:15:00,64.438,64.459,64.355,64.399,146400000.0
2009-08-28 08:30:00,64.355,64.556,64.342,64.499,241200000.0
2009-08-28 08:45:00,64.505,64.577,64.441,64.481,357400000.0
2009-08-28 09:00:00,64.486,64.486,64.338,64.367,322000000.0
2009-08-28 09:15:00,64.392,64.404,64.316,64.331,734600000.0
2009-08-28 09:30:00,64.34,64.345,64.256,64.312,521600000.0
2009-08-28 09:45:00,64.302,64.32,64.236,64.259,441800000.0
2009-08-28 10:00:00,64.258,64.411,64.251,64.404,590400000.0
2009-08-28 10:15:00,64.44,64.51,64.421,64.421,502800000.0
2009-08-28 10:30:00,64.42,64.551,64.296,64.533,385400000.0
2009-08-28 10:45:00,64.539,64.597,64.499,64.507,628200000.0
2009-08-28 11:00:00,64.468,64.533,64.468,64.472,558400000.0
2009-08-28 11:15:00,64.435,64.448,64.351,64.419,579200000.0
2009-08-28 11:30:00,64.423,64.461,64.374,64.374,419600000.0
2009-08-28 11:45:00,64.378,64.388,64.343,64.361,595200000.0
2009-08-28 12:00:00,64.384,64.424,64.341,64.341,374800000.0
2009-08-28 12:15:00,64.328,64.334,64.232,64.237,610000000.0
2009-08-28 12:30:00,64.248,64.412,64.248,64.402,456400000.0
2009-08-28 12:45:00,64.39,64.435,64.351,64.39,352400000.0
2009-08-28 13:00:00,64.367,64.439,64.346,64.408,256400000.0
2009-08-28 13:15:00,64.411,64.477,64.368,64.382,342800000.0
2009-08-28 13:30:00,64.374,64.414,64.343,64.383,314800000.0
2009-08-28 13:45:00,64.383,64.426,64.369,64.39,348000000.0
2009-08-28 14:00:00,64.387,64.494,64.334,64.424,278800000.0
2009-08-28 14:15:00,64.427,64.514,64.372,64.396,311200000.0
2009-08-28 14:30:00,64.388,64.452,64.307,64.359,201600000.0
2009-08-28 14:45:00,64.375,64.421,64.334,64.387,203600000.0
2009-08-28 15:00:00,64.433,64.56,64.433,64.536,188800000.0
2009-08-28 15:15:00,64.536,64.585,64.367,64.582,188800000.0
2009-08-28 15:30:00,64.565,64.587,64.413,64.457,190800000.0
2009-08-28 15:45:00,64.444,64.49,64.22,64.22,173600000.0
2009-08-28 16:00:00,64.205,64.331,64.161,64.267,194800000.0
2009-08-28 16:15:00,64.298,64.337,64.08,64.107,180800000.0
2009-08-28 16:30:00,64.122,64.297,64.062,64.223,194000000.0
2009-08-28 16:45:00,64.229,64.347,64.214,64.305,179200000.0
2009-08-28 17:00:00,64.28,64.342,64.175,64.265,190400000.0
2009-08-28 17:15:00,64.271,64.277,64.113,64.185,172800000.0
2009-08-28 17:30:00,64.197,64.275,64.187,64.205,177600000.0
2009-08-28 17:45:00,64.204,64.243,64.112,64.192,185600000.0
2009-08-28 18:00:00,64.219,64.255,64.136,64.171,197200000.0
2009-08-28 18:15:00,64.131,64.131,64.04,64.061,180800000.0
2009-08-28 18:30:00,64.048,64.161,64.045,64.158,189200000.0
2009-08-28 18:45:00,64.166,64.183,64.068,64.068,191200000.0
2009-08-28 19:00:00,64.039,64.191,64.03,64.126,193600000.0
2009-08-28 19:15:00,64.144,64.16,64.101,64.101,196800000.0
2009-08-28 19:30:00,64.117,64.117,64.053,64.068,184400000.0
2009-08-28 19:45:00,64.048,64.096,64.026,64.086,184400000.0
2009-08-28 20:00:00,64.074,64.156,64.025,64.15,160400000.0
2009-08-28 20:15:00,64.143,64.169,64.04,64.059,192000000.0
2009-08-28 20:30:00,64.078,64.078,64.007,64.007,156000000.0
2009-08-28 20:45:00,64.013,64.049,63.944,64.046,165200000.0
2009-08-28 21:00:00,64.036,64.082,64.008,64.025,181800000.0
2009-08-28 21:15:00,64.027,64.079,63.988,64.07,179600000.0
2009-08-28 21:30:00,64.076,64.099,63.926,63.996,166800000.0
2009-08-28 21:45:00,64.009,64.071,63.952,64.06,190400000.0
2009-08-28 22:00:00,64.038,64.111,64.016,64.106,206400000.0
2009-08-28 22:15:00,64.095,64.095,63.985,64.023,189200000.0
2009-08-28 22:30:00,64.016,64.02,63.935,63.973,190400000.0
2009-08-28 22:45:00,64.006,64.058,63.873,63.873,186000000.0
2009-08-30 23:00:00,63.772,63.772,63.602,63.742,187200000.0
2009-08-30 23:15:00,63.736,63.809,63.695,63.791,177600000.0
2009-08-30 23:30:00,63.799,63.869,63.77,63.83,193600000.0
2009-08-30 23:45:00,63.839,63.968,63.839,63.948,188800000.0
2009-08-31 00:00:00,63.959,64.008,63.85,63.85,187200000.0
2009-08-31 00:15:00,63.817,63.876,63.783,63.876,191200000.0
2009-08-31 00:30:00,63.846,63.911,63.811,63.819,171200000.0
2009-08-31 00:45:00,63.794,63.84,63.716,63.718,213200000.0
2009-08-31 01:00:00,63.717,63.855,63.657,63.755,180000000.0
2009-08-31 01:15:00,63.777,63.869,63.768,63.83,184400000.0
2009-08-31 01:30:00,63.82,63.894,63.765,63.868,170000000.0
2009-08-31 01:45:00,63.876,63.908,63.82,63.827,192000000.0
2009-08-31 02:00:00,63.835,63.921,63.806,63.907,204000000.0
2009-08-31 02:15:00,63.9,63.905,63.816,63.84,189600000.0
2009-08-31 02:30:00,63.839,63.842,63.535,63.635,200000000.0
2009-08-31 02:45:00,63.634,63.644,63.456,63.618,196800000.0
2009-08-31 03:00:00,63.621,63.636,63.314,63.314,170400000.0
2009-08-31 03:15:00,63.343,63.396,63.296,63.387,171200000.0
2009-08-31 03:30:00,63.368,63.368,63.213,63.329,228800000.0
2009-08-31 03:45:00,63.352,63.352,63.163,63.323,165600000.0
2009-08-31 04:00:00,63.329,63.379,63.245,63.266,136000000.0
2009-08-31 04:15:00,63.261,63.358,63.261,63.307,192400000.0
2009-08-31 04:30:00,63.326,63.344,63.208,63.252,171200000.0
2009-08-31 04:45:00,63.255,63.293,63.206,63.248,221600000.0
2009-08-31 05:00:00,63.257,63.306,63.159,63.159,164800000.0
2009-08-31 05:15:00,63.161,63.169,63.084,63.112,225600000.0
2009-08-31 05:30:00,63.095,63.211,63.049,63.205,184400000.0
2009-08-31 05:45:00,63.2,63.243,63.123,63.243,136000000.0
2009-08-31 06:00:00,63.233,63.278,63.185,63.196,177000000.0
2009-08-31 06:15:00,63.161,63.231,63.158,63.173,147200000.0
2009-08-31 06:30:00,63.155,63.322,63.155,63.298,187200000.0
2009-08-31 06:45:00,63.321,63.369,63.258,63.261,173600000.0
2009-08-31 07:00:00,63.254,63.319,63.243,63.268,188800000.0
2009-08-31 07:15:00,63.264,63.269,63.177,63.234,151400000.0
2009-08-31 07:30:00,63.244,63.307,63.237,63.243,216000000.0
2009-08-31 07:45:00,63.248,63.37,63.221,63.341,225600000.0
2009-08-31 08:00:00,63.316,63.316,63.232,63.265,198000000.0
2009-08-31 08:15:00,63.263,63.263,63.16,63.222,137600000.0
2009-08-31 08:30:00,63.211,63.252,63.167,63.189,234800000.0
2009-08-31 08:45:00,63.197,63.214,63.143,63.214,346800000.0
2009-08-31 09:00:00,63.224,63.249,63.19,63.239,318200000.0
2009-08-31 09:15:00,63.255,63.326,63.228,63.312,736000000.0
2009-08-31 09:30:00,63.333,63.333,63.255,63.302,532800000.0
2009-08-31 09:45:00,63.302,63.319,63.255,63.307,430400000.0
2009-08-31 10:00:00,63.299,63.332,63.24,63.328,598800000.0
2009-08-31 10:15:00,63.334,63.334,63.266,63.289,525400000.0
2009-08-31 10:30:00,63.301,63.399,63.273,63.382,379600000.0
2009-08-31 10:45:00,63.378,63.548,63.378,63.495,628400000.0
2009-08-31 11:00:00,63.487,63.61,63.485,63.528,560800000.0
2009-08-31 11:15:00,63.524,63.53,63.434,63.469,594800000.0
2009-08-31 11:30:00,63.434,63.483,63.354,63.483,428000000.0
2009-08-31 11:45:00,63.486,63.502,63.449,63.473,601600000.0
2009-08-31 12:00:00,63.479,63.492,63.408,63.432,377000000.0
2009-08-31 12:15:00,63.443,63.449,63.345,63.346,609400000.0
2009-08-31 12:30:00,63.332,63.465,63.302,63.445,442400000.0
2009-08-31 12:45:00,63.462,63.468,63.378,63.392,347600000.0
2009-08-31 13:00:00,63.394,63.444,63.361,63.384,261800000.0
2009-08-31 13:15:00,63.383,63.541,63.37,63.541,344800000.0
2009-08-31 13:30:00,63.54,63.54,63.393,63.434,302400000.0
2009-08-31 13:45:00,63.42,63.495,63.41,63.438,340400000.0
2009-08-31 14:00:00,63.446,63.497,63.384,63.43,264400000.0
2009-08-31 14:15:00,63.427,63.436,63.337,63.353,309200000.0
2009-08-31 14:30:00,63.354,63.438,63.294,63.332,186600000.0
2009-08-31 14:45:00,63.334,63.442,63.323,63.392,188800000.0
2009-08-31 15:00:00,63.367,63.374,63.224,63.268,188200000.0
2009-08-31 15:15:00,63.259,63.3,63.193,63.27,203600000.0
2009-08-31 15:30:00,63.257,63.337,63.15,63.337,182400000.0
2009-08-31 15:45:00,63.307,63.379,63.153,63.266,168400000.0
2009-08-31 16:00:00,63.269,63.378,63.201,63.356,193400000.0
2009-08-31 16:15:00,63.356,63.37,63.24,63.306,181200000.0
2009-08-31 16:30:00,63.305,63.431,63.166,63.431,194000000.0
2009-08-31 16:45:00,63.431,63.589,63.388,63.589,182400000.0
2009-08-31 17:00:00,63.587,63.587,63.439,63.503,188000000.0
2009-08-31 17:15:00,63.493,63.57,63.433,63.466,182200000.0
2009-08-31 17:30:00,63.472,63.612,63.472,63.537,173600000.0
2009-08-31 17:45:00,63.548,63.599,63.475,63.599,185600000.0
2009-08-31 18:00:00,63.606,63.661,63.531,63.567,198400000.0
2009-08-31 18:15:00,63.553,63.564,63.476,63.492,180800000.0
2009-08-31 18:30:00,63.492,63.615,63.49,63.57,188800000.0
2009-08-31 18:45:00,63.569,63.574,63.515,63.529,192000000.0
2009-08-31 19:00:00,63.543,63.63,63.515,63.615,200400000.0
2009-08-31 19:15:00,63.595,63.643,63.566,63.566,200400000.0
2009-08-31 19:30:00,63.575,63.683,63.556,63.666,179200000.0
2009-08-31 19:45:00,63.666,63.704,63.641,63.704,184400000.0
2009-08-31 20:00:00,63.698,63.711,63.644,63.665,179200000.0
2009-08-31 20:15:00,63.66,63.698,63.605,63.672,194000000.0
2009-08-31 20:30:00,63.67,63.738,63.664,63.697,148800000.0
2009-08-31 20:45:00,63.704,63.713,63.572,63.649,164800000.0
2009-08-31 21:00:00,63.636,63.654,63.527,63.527,179600000.0
2009-08-31 21:15:00,63.522,63.582,63.513,63.553,172000000.0
2009-08-31 21:30:00,63.562,63.692,63.557,63.69,166400000.0
2009-08-31 21:45:00,63.711,63.815,63.668,63.809,188800000.0
2009-08-31 22:00:00,63.825,63.877,63.737,63.836,207600000.0
2009-08-31 22:15:00,63.844,63.882,63.785,63.805,189200000.0
2009-08-31 22:30:00,63.799,63.818,63.741,63.802,185600000.0
2009-08-31 22:45:00,63.819,63.822,63.744,63.749,186000000.0
2009-08-31 23:00:00,63.738,63.796,63.71,63.796,187200000.0
2009-08-31 23:15:00,63.793,63.828,63.688,63.755,193600000.0
2009-08-31 23:30:00,63.79,63.82,63.722,63.737,194000000.0
2009-08-31 23:45:00,63.722,63.735,63.612,63.654,189200000.0
2009-09-01 00:00:00,63.673,63.699,63.607,63.63,188000000.0
2009-09-01 00:15:00,63.636,63.657,63.553,63.583,190400000.0
2009-09-01 00:30:00,63.585,63.629,63.543,63.626,172800000.0
2009-09-01 00:45:00,63.65,63.769,63.619,63.769,203200000.0
2009-09-01 01:00:00,63.743,63.813,63.663,63.796,180000000.0
2009-09-01 01:15:00,63.782,63.789,63.72,63.731,184000000.0
2009-09-01 01:30:00,63.731,63.749,63.632,63.666,170400000.0
2009-09-01 01:45:00,63.667,63.676,63.632,63.659,191400000.0
2009-09-01 02:00:00,63.61,63.767,63.6,63.743,201400000.0
2009-09-01 02:15:00,63.721,63.727,63.666,63.695,189200000.0
2009-09-01 02:30:00,63.717,63.748,63.683,63.743,205600000.0
2009-09-01 02:45:00,63.753,63.824,63.711,63.742,195200000.0
2009-09-01 03:00:00,63.747,63.931,63.746,63.812,180800000.0
2009-09-01 03:15:00,63.836,63.915,63.814,63.814,179200000.0
2009-09-01 03:30:00,63.805,64.013,63.803,63.965,235200000.0
2009-09-01 03:45:00,63.993,64.008,63.893,63.967,162000000.0
2009-09-01 04:00:00,63.98,64.007,63.948,63.949,134800000.0
2009-09-01 04:15:00,63.937,63.949,63.87,63.912,179600000.0
2009-09-01 04:30:00,63.898,63.928,63.815,63.901,152000000.0
2009-09-01 04:45:00,63.901,63.946,63.862,63.94,214400000.0
2009-09-01 05:00:00,63.922,63.955,63.907,63.935,156800000.0
2009-09-01 05:15:00,63.935,63.975,63.893,63.916,175200000.0
2009-09-01 05:30:00,63.911,64.045,63.901,64.009,182400000.0
2009-09-01 05:45:00,64.005,64.005,63.959,63.999,154000000.0
2009-09-01 06:00:00,64.001,64.078,63.962,64.039,168000000.0
2009-09-01 06:15:00,64.057,64.103,64.013,64.04,159800000.0
2009-09-01 06:30:00,64.032,64.032,63.756,63.8,192000000.0
2009-09-01 06:45:00,63.812,63.876,63.792,63.837,152000000.0
2009-09-01 07:00:00,63.839,63.895,63.812,63.827,208000000.0
2009-09-01 07:15:00,63.834,63.922,63.817,63.912,160000000.0
2009-09-01 07:30:00,63.923,64.01,63.912,63.964,218000000.0
2009-09-01 07:45:00,63.972,63.997,63.918,63.925,220000000.0
2009-09-01 08:00:00,63.938,64.051,63.935,63.992,206800000.0
2009-09-01 08:15:00,63.991,63.996,63.912,63.975,158400000.0
2009-09-01 08:30:00,63.968,63.998,63.894,63.971,237200000.0
2009-09-01 08:45:00,63.965,64.0,63.89,63.978,354400000.0
2009-09-01 09:00:00,63.999,64.166,63.986,64.158,324800000.0
2009-09-01 09:15:00,64.155,64.217,64.097,64.11,745200000.0
2009-09-01 09:30:00,64.116,64.161,64.091,64.104,534800000.0
2009-09-01 09:45:00,64.096,64.132,64.036,64.127,442800000.0
2009-09-01 10:00:00,64.126,64.136,64.0,64.0,605000000.0
2009-09-01 10:15:00,63.973,63.973,63.733,63.748,496800000.0
2009-09-01 10:30:00,63.748,63.819,63.652,63.793,377400000.0
2009-09-01 10:45:00,63.778,63.779,63.684,63.769,628600000.0
2009-09-01 11:00:00,63.763,63.763,63.594,63.636,567800000.0
2009-09-01 11:15:00,63.626,63.671,63.53,63.531,590800000.0
2009-09-01 11:30:00,63.514,63.632,63.484,63.626,432000000.0
2009-09-01 11:45:00,63.634,63.679,63.542,63.545,595400000.0
2009-09-01 12:00:00,63.538,63.542,63.455,63.487,370000000.0
2009-09-01 12:15:00,63.497,63.643,63.497,63.505,610000000.0
2009-09-01 12:30:00,63.496,63.624,63.491,63.53,448800000.0
2009-09-01 12:45:00,63.529,63.532,63.431,63.449,333800000.0
2009-09-01 13:00:00,63.459,63.509,63.448,63.462,246800000.0
2009-09-01 13:15:00,63.462,63.508,63.446,63.508,339600000.0
2009-09-01 13:30:00,63.518,63.626,63.5,63.523,307600000.0
2009-09-01 13:45:00,63.534,63.59,63.494,63.5,344400000.0
2009-09-01 14:00:00,63.5,63.574,63.472,63.568,274800000.0
2009-09-01 14:15:00,63.587,63.596,63.468,63.47,304000000.0
2009-09-01 14:30:00,63.476,63.519,63.386,63.465,193600000.0
2009-09-01 14:45:00,63.47,63.481,63.38,63.392,182400000.0
2009-09-01 15:00:00,63.381,63.387,63.245,63.263,193600000.0
2009-09-01 15:15:00,63.26,63.4,63.246,63.388,187200000.0
2009-09-01 15:30:00,63.399,63.62,63.381,63.609,185600000.0
2009-09-01 15:45:00,63.624,63.708,63.561,63.561,175200000.0
2009-09-01 16:00:00,63.553,63.962,63.553,63.761,194000000.0
2009-09-01 16:15:00,63.72,63.845,63.598,63.829,180800000.0
2009-09-01 16:30:00,63.801,63.851,63.743,63.743,194000000.0
2009-09-01 16:45:00,63.755,63.789,63.609,63.629,200400000.0
2009-09-01 17:00:00,63.597,63.651,63.408,63.461,187200000.0
2009-09-01 17:15:00,63.453,63.534,63.236,63.236,173600000.0
2009-09-01 17:30:00,63.26,63.415,63.171,63.3,174000000.0
2009-09-01 17:45:00,63.263,63.357,63.161,63.19,185600000.0
2009-09-01 18:00:00,63.16,63.184,63.058,63.114,193600000.0
2009-09-01 18:15:00,63.094,63.124,62.933,62.997,180800000.0
2009-09-01 18:30:00,62.98,63.127,62.98,63.127,189600000.0
2009-09-01 18:45:00,63.125,63.13,62.967,62.971,190800000.0
2009-09-01 19:00:00,62.981,62.981,62.61,62.61,201600000.0
2009-09-01 19:15:00,62.614,62.695,62.517,62.658,196200000.0
2009-09-01 19:30:00,62.661,62.71,62.6,62.69,179200000.0
2009-09-01 19:45:00,62.695,62.74,62.655,62.727,184800000.0
2009-09-01 20:00:00,62.73,62.766,62.677,62.686,164800000.0
2009-09-01 20:15:00,62.692,62.692,62.558,62.575,193600000.0
2009-09-01 20:30:00,62.575,62.672,62.566,62.585,172000000.0
2009-09-01 20:45:00,62.582,62.642,62.505,62.622,168400000.0
2009-09-01 21:00:00,62.604,62.805,62.588,62.776,172800000.0
2009-09-01 21:15:00,62.769,62.799,62.564,62.586,158400000.0
2009-09-01 21:30:00,62.597,62.698,62.595,62.669,166800000.0
2009-09-01 21:45:00,62.687,62.739,62.496,62.67,188800000.0
2009-09-01 22:00:00,62.649,62.649,62.547,62.6,207200000.0
2009-09-01 22:15:00,62.597,62.62,62.56,62.59,188800000.0
2009-09-01 22:30:00,62.619,62.708,62.619,62.691,185600000.0
2009-09-01 22:45:00,62.705,62.734,62.675,62.693,186000000.0
2009-09-01 23:00:00,62.694,62.697,62.589,62.664,187200000.0
2009-09-01 23:15:00,62.656,62.684,62.584,62.646,193400000.0
2009-09-01 23:30:00,62.671,62.699,62.618,62.635,193600000.0
2009-09-01 23:45:00,62.603,62.737,62.594,62.706,189600000.0
2009-09-02 00:00:00,62.741,62.851,62.741,62.82,187200000.0
2009-09-02 00:15:00,62.809,62.826,62.762,62.808,190400000.0
2009-09-02 00:30:00,62.814,62.822,62.776,62.79,176000000.0
2009-09-02 00:45:00,62.781,62.79,62.702,62.702,203200000.0
2009-09-02 01:00:00,62.69,62.693,62.525,62.612,179600000.0
2009-09-02 01:15:00,62.601,62.626,62.557,62.569,184400000.0
2009-09-02 01:30:00,62.583,62.601,62.343,62.44,169600000.0
2009-09-02 01:45:00,62.444,62.591,62.444,62.585,191800000.0
2009-09-02 02:00:00,62.578,62.585,62.458,62.53,208000000.0
2009-09-02 02:15:00,62.52,62.547,62.456,62.464,204400000.0
2009-09-02 02:30:00,62.467,62.517,62.44,62.481,212800000.0
2009-09-02 02:45:00,62.482,62.608,62.481,62.604,200000000.0
2009-09-02 03:00:00,62.6,62.629,62.562,62.569,190600000.0
2009-09-02 03:15:00,62.577,62.631,62.562,62.585,174800000.0
2009-09-02 03:30:00,62.623,62.773,62.623,62.711,226400000.0
2009-09-02 03:45:00,62.732,62.901,62.707,62.783,180400000.0
2009-09-02 04:00:00,62.789,62.802,62.664,62.703,137800000.0
2009-09-02 04:15:00,62.715,62.764,62.683,62.758,188200000.0
2009-09-02 04:30:00,62.727,62.769,62.68,62.692,145600000.0
2009-09-02 04:45:00,62.697,62.697,62.608,62.662,219600000.0
2009-09-02 05:00:00,62.664,62.685,62.589,62.602,163200000.0
2009-09-02 05:15:00,62.631,62.631,62.504,62.571,198800000.0
2009-09-02 05:30:00,62.555,62.621,62.546,62.575,174400000.0
2009-09-02 05:45:00,62.586,62.599,62.516,62.557,144400000.0
2009-09-02 06:00:00,62.518,62.618,62.517,62.602,149200000.0
2009-09-02 06:15:00,62.604,62.754,62.529,62.749,161600000.0
2009-09-02 06:30:00,62.725,62.735,62.694,62.728,191200000.0
2009-09-02 06:45:00,62.727,62.739,62.623,62.714,162000000.0
2009-09-02 07:00:00,62.691,62.737,62.605,62.67,195200000.0
2009-09-02 07:15:00,62.669,62.703,62.547,62.658,152000000.0
2009-09-02 07:30:00,62.668,62.741,62.628,62.634,220200000.0
2009-09-02 07:45:00,62.619,62.704,62.513,62.7,218800000.0
2009-09-02 08:00:00,62.698,62.757,62.677,62.757,168000000.0
2009-09-02 08:15:00,62.772,62.839,62.75,62.78,142400000.0
2009-09-02 08:30:00,62.775,62.886,62.733,62.878,227600000.0
2009-09-02 08:45:00,62.89,63.0,62.882,62.965,360200000.0
2009-09-02 09:00:00,62.956,62.96,62.737,62.749,311400000.0
2009-09-02 09:15:00,62.754,62.794,62.611,62.698,733200000.0
2009-09-02 09:30:00,62.711,62.775,62.566,62.568,526400000.0
2009-09-02 09:45:00,62.551,62.642,62.378,62.382,439600000.0
2009-09-02 10:00:00,62.381,62.418,62.18,62.403,592400000.0
2009-09-02 10:15:00,62.41,62.537,62.384,62.411,506800000.0
2009-09-02 10:30:00,62.416,62.578,62.377,62.509,385200000.0
2009-09-02 10:45:00,62.503,62.592,62.473,62.525,630000000.0
2009-09-02 11:00:00,62.504,62.508,62.444,62.483,574000000.0
2009-09-02 11:15:00,62.473,62.563,62.445,62.489,588000000.0
2009-09-02 11:30:00,62.487,62.567,62.353,62.367,429000000.0
2009-09-02 11:45:00,62.356,62.454,62.335,62.454,593400000.0
2009-09-02 12:00:00,62.462,62.533,62.447,62.49,368400000.0
2009-09-02 12:15:00,62.488,62.605,62.488,62.493,610800000.0
2009-09-02 12:30:00,62.486,62.614,62.457,62.592,442400000.0
2009-09-02 12:45:00,62.595,62.611,62.564,62.596,338000000.0
2009-09-02 13:00:00,62.592,62.608,62.54,62.543,241200000.0
2009-09-02 13:15:00,62.535,62.581,62.508,62.524,343200000.0
2009-09-02 13:30:00,62.518,62.54,62.483,62.501,305800000.0
2009-09-02 13:45:00,62.504,62.515,62.314,62.336,348400000.0
2009-09-02 14:00:00,62.336,62.473,62.336,62.431,265600000.0
2009-09-02 14:15:00,62.322,62.375,61.893,62.031,301600000.0
2009-09-02 14:30:00,62.045,62.144,61.928,62.013,193600000.0
2009-09-02 14:45:00,62.018,62.06,61.813,61.917,185600000.0
2009-09-02 15:00:00,61.92,61.929,61.808,61.817,188800000.0
2009-09-02 15:15:00,61.823,61.87,61.692,61.859,196800000.0
2009-09-02 15:30:00,61.842,62.056,61.79,61.974,186000000.0
2009-09-02 15:45:00,62.024,62.199,61.993,62.103,187200000.0
2009-09-02 16:00:00,62.077,62.22,62.044,62.191,194000000.0
2009-09-02 16:15:00,62.174,62.178,62.015,62.015,187600000.0
2009-09-02 16:30:00,62.009,62.146,61.869,62.124,194400000.0
2009-09-02 16:45:00,62.109,62.147,61.992,62.062,176000000.0
2009-09-02 17:00:00,62.057,62.227,62.027,62.195,188600000.0
2009-09-02 17:15:00,62.179,62.257,62.136,62.159,172800000.0
2009-09-02 17:30:00,62.193,62.255,62.034,62.034,179200000.0
2009-09-02 17:45:00,62.049,62.114,62.013,62.083,186000000.0
2009-09-02 18:00:00,62.089,62.129,61.889,61.912,198400000.0
2009-09-02 18:15:00,61.916,62.012,61.907,61.95,181200000.0
2009-09-02 18:30:00,61.975,62.057,61.955,62.054,188800000.0
2009-09-02 18:45:00,62.056,62.255,62.054,62.197,191200000.0
2009-09-02 19:00:00,62.188,62.218,62.086,62.125,198400000.0
2009-09-02 19:15:00,62.137,62.189,62.101,62.133,195200000.0
2009-09-02 19:30:00,62.145,62.165,62.074,62.114,179200000.0
2009-09-02 19:45:00,62.099,62.14,62.086,62.14,184400000.0
2009-09-02 20:00:00,62.156,62.17,62.052,62.058,170000000.0
2009-09-02 20:15:00,62.079,62.103,62.064,62.069,196800000.0
2009-09-02 20:30:00,62.093,62.235,62.086,62.168,168800000.0
2009-09-02 20:45:00,62.151,62.151,62.007,62.08,178000000.0
2009-09-02 21:00:00,62.057,62.072,62.021,62.067,170000000.0
2009-09-02 21:15:00,62.058,62.151,62.043,62.071,176400000.0
2009-09-02 21:30:00,62.059,62.115,62.022,62.022,150400000.0
2009-09-02 21:45:00,62.033,62.044,61.896,61.961,190000000.0
2009-09-02 22:00:00,61.951,62.002,61.899,61.992,206800000.0
2009-09-02 22:15:00,61.996,62.016,61.96,61.994,188800000.0
2009-09-02 22:30:00,61.988,62.037,61.958,62.016,185000000.0
2009-09-02 22:45:00,62.024,62.072,61.985,61.997,186000000.0
2009-09-02 23:00:00,61.988,62.067,61.983,62.012,187200000.0
2009-09-02 23:15:00,61.999,62.017,61.965,61.965,198800000.0
2009-09-02 23:30:00,61.979,62.001,61.896,61.993,193600000.0
2009-09-02 23:45:00,61.983,62.039,61.983,62.009,189200000.0
2009-09-03 00:00:00,62.02,62.047,61.983,62.033,187600000.0
2009-09-03 00:15:00,62.035,62.055,61.978,62.05,190400000.0
2009-09-03 00:30:00,62.045,62.095,62.01,62.01,171600000.0
2009-09-03 00:45:00,62.001,62.084,61.99,62.078,203600000.0
2009-09-03 01:00:00,62.076,62.126,61.998,62.08,180400000.0
2009-09-03 01:15:00,62.087,62.161,62.033,62.117,184000000.0
2009-09-03 01:30:00,62.123,62.178,62.043,62.118,169600000.0
2009-09-03 01:45:00,62.127,62.211,62.127,62.179,198400000.0
2009-09-03 02:00:00,62.177,62.214,62.119,62.136,211600000.0
2009-09-03 02:15:00,62.146,62.174,61.938,61.938,196000000.0
2009-09-03 02:30:00,61.952,61.976,61.859,61.95,209600000.0
2009-09-03 02:45:00,61.957,62.019,61.954,61.975,188800000.0
2009-09-03 03:00:00,61.969,62.015,61.93,61.992,190400000.0
2009-09-03 03:15:00,61.989,62.079,61.974,62.066,185600000.0
2009-09-03 03:30:00,62.024,62.057,61.911,62.054,234000000.0
2009-09-03 03:45:00,62.071,62.095,61.887,62.068,160000000.0
2009-09-03 04:00:00,62.076,62.119,62.036,62.114,134400000.0
2009-09-03 04:15:00,62.121,62.157,62.058,62.15,180800000.0
2009-09-03 04:30:00,62.136,62.158,62.076,62.148,161600000.0
2009-09-03 04:45:00,62.15,62.233,62.15,62.229,226000000.0
2009-09-03 05:00:00,62.222,62.324,62.22,62.25,172800000.0
2009-09-03 05:15:00,62.257,62.38,62.245,62.351,201600000.0
2009-09-03 05:30:00,62.349,62.399,62.285,62.285,187200000.0
2009-09-03 05:45:00,62.301,62.434,62.301,62.351,125200000.0
2009-09-03 06:00:00,62.353,62.398,62.307,62.398,172000000.0
2009-09-03 06:15:00,62.387,62.416,62.362,62.379,165200000.0
2009-09-03 06:30:00,62.39,62.408,62.236,62.282,183800000.0
2009-09-03 06:45:00,62.282,62.293,62.231,62.267,162000000.0
2009-09-03 07:00:00,62.28,62.299,62.219,62.23,180800000.0
2009-09-03 07:15:00,62.21,62.255,62.195,62.228,150800000.0
2009-09-03 07:30:00,62.236,62.475,62.232,62.475,213800000.0
2009-09-03 07:45:00,62.48,62.48,62.39,62.428,207200000.0
2009-09-03 08:00:00,62.438,62.579,62.438,62.562,195600000.0
2009-09-03 08:15:00,62.555,62.569,62.432,62.454,144000000.0
2009-09-03 08:30:00,62.469,62.571,62.411,62.571,226400000.0
2009-09-03 08:45:00,62.568,62.672,62.513,62.642,351200000.0
2009-09-03 09:00:00,62.65,62.745,62.572,62.578,329800000.0
2009-09-03 09:15:00,62.568,62.583,62.444,62.49,733200000.0
2009-09-03 09:30:00,62.487,62.607,62.423,62.601,523600000.0
2009-09-03 09:45:00,62.556,62.655,62.52,62.648,430400000.0
2009-09-03 10:00:00,62.642,62.642,62.524,62.568,601200000.0
2009-09-03 10:15:00,62.595,62.669,62.578,62.663,512800000.0
2009-09-03 10:30:00,62.667,62.739,62.594,62.719,385600000.0
2009-09-03 10:45:00,62.713,62.758,62.702,62.723,629200000.0
2009-09-03 11:00:00,62.721,62.815,62.708,62.722,562400000.0
2009-09-03 11:15:00,62.708,62.778,62.708,62.715,588000000.0
2009-09-03 11:30:00,62.705,62.716,62.627,62.684,410000000.0
2009-09-03 11:45:00,62.673,62.68,62.638,62.673,595000000.0
2009-09-03 12:00:00,62.659,62.659,62.556,62.637,376600000.0
2009-09-03 12:15:00,62.609,62.656,62.478,62.52,610400000.0
2009-09-03 12:30:00,62.533,62.627,62.533,62.582,441600000.0
2009-09-03 12:45:00,62.594,62.716,62.594,62.7,341200000.0
2009-09-03 13:00:00,62.71,62.74,62.647,62.681,252800000.0
2009-09-03 13:15:00,62.673,62.877,62.588,62.87,335200000.0
2009-09-03 13:30:00,62.871,63.033,62.856,62.972,313600000.0
2009-09-03 13:45:00,62.968,62.971,62.873,62.96,352400000.0
2009-09-03 14:00:00,62.975,63.0,62.927,62.974,270800000.0
2009-09-03 14:15:00,62.965,62.995,62.896,62.948,302800000.0
2009-09-03 14:30:00,62.867,62.881,62.754,62.833,193600000.0
2009-09-03 14:45:00,62.84,62.868,62.797,62.844,180800000.0
2009-09-03 15:00:00,62.836,62.897,62.808,62.867,188800000.0
2009-09-03 15:15:00,62.859,62.933,62.737,62.915,203200000.0
2009-09-03 15:30:00,62.9,62.972,62.853,62.929,189200000.0
2009-09-03 15:45:00,62.927,62.966,62.785,62.851,168000000.0
2009-09-03 16:00:00,62.913,62.976,62.71,62.797,193600000.0
2009-09-03 16:15:00,62.773,62.773,62.587,62.657,183200000.0
2009-09-03 16:30:00,62.647,62.767,62.625,62.682,194400000.0
2009-09-03 16:45:00,62.697,62.697,62.489,62.515,184400000.0
2009-09-03 17:00:00,62.527,62.657,62.488,62.602,183200000.0
2009-09-03 17:15:00,62.611,62.621,62.456,62.579,172800000.0
2009-09-03 17:30:00,62.589,62.727,62.589,62.697,172800000.0
2009-09-03 17:45:00,62.705,62.767,62.688,62.767,186800000.0
2009-09-03 18:00:00,62.766,62.773,62.647,62.708,192000000.0
2009-09-03 18:15:00,62.702,62.739,62.623,62.67,180800000.0
2009-09-03 18:30:00,62.667,62.725,62.623,62.699,188800000.0
2009-09-03 18:45:00,62.715,62.715,62.601,62.641,190800000.0
2009-09-03 19:00:00,62.639,62.704,62.604,62.673,192000000.0
2009-09-03 19:15:00,62.679,62.734,62.654,62.699,200400000.0
2009-09-03 19:30:00,62.685,62.7,62.605,62.656,179200000.0
2009-09-03 19:45:00,62.643,62.716,62.638,62.704,184400000.0
2009-09-03 20:00:00,62.696,62.732,62.653,62.668,169000000.0
2009-09-03 20:15:00,62.678,62.687,62.579,62.644,197600000.0
2009-09-03 20:30:00,62.644,62.652,62.582,62.597,163600000.0
2009-09-03 20:45:00,62.623,62.667,62.546,62.612,168000000.0
2009-09-03 21:00:00,62.599,62.671,62.581,62.671,169600000.0
2009-09-03 21:15:00,62.702,62.71,62.651,62.67,163600000.0
2009-09-03 21:30:00,62.669,62.739,62.668,62.717,170000000.0
2009-09-03 21:45:00,62.731,62.812,62.675,62.749,196000000.0
2009-09-03 22:00:00,62.745,62.745,62.618,62.658,207000000.0
2009-09-03 22:15:00,62.67,62.71,62.647,62.679,189200000.0
2009-09-03 22:30:00,62.683,62.721,62.665,62.671,185000000.0
2009-09-03 22:45:00,62.698,62.802,62.682,62.715,185600000.0
2009-09-03 23:00:00,62.704,62.775,62.684,62.772,192000000.0
2009-09-03 23:15:00,62.748,62.783,62.661,62.72,193600000.0
2009-09-03 23:30:00,62.727,62.776,62.682,62.73,194000000.0
2009-09-03 23:45:00,62.715,62.76,62.685,62.715,189200000.0
2009-09-04 00:00:00,62.699,62.766,62.696,62.708,187200000.0
2009-09-04 00:15:00,62.703,62.778,62.643,62.775,190800000.0
2009-09-04 00:30:00,62.775,62.811,62.764,62.807,168000000.0
2009-09-04 00:45:00,62.809,62.95,62.809,62.95,202800000.0
2009-09-04 01:00:00,62.936,62.938,62.784,62.9,179200000.0
2009-09-04 01:15:00,62.893,62.927,62.865,62.895,187200000.0
2009-09-04 01:30:00,62.877,62.981,62.855,62.96,180000000.0
2009-09-04 01:45:00,62.964,62.964,62.853,62.893,191800000.0
2009-09-04 02:00:00,62.888,62.898,62.847,62.883,202000000.0
2009-09-04 02:15:00,62.873,62.889,62.814,62.827,197600000.0
2009-09-04 02:30:00,62.837,62.85,62.764,62.807,189200000.0
2009-09-04 02:45:00,62.817,62.868,62.813,62.818,195600000.0
2009-09-04 03:00:00,62.816,62.841,62.776,62.776,174400000.0
2009-09-04 03:15:00,62.763,62.778,62.711,62.734,169600000.0
2009-09-04 03:30:00,62.73,62.803,62.665,62.778,227200000.0
2009-09-04 03:45:00,62.79,62.999,62.731,62.995,166400000.0
2009-09-04 04:00:00,63.012,63.012,62.861,62.96,130000000.0
2009-09-04 04:15:00,62.952,62.968,62.905,62.908,195600000.0
2009-09-04 04:30:00,62.906,62.937,62.863,62.925,166800000.0
2009-09-04 04:45:00,62.919,62.919,62.85,62.895,229200000.0
2009-09-04 05:00:00,62.88,62.909,62.861,62.907,166200000.0
2009-09-04 05:15:00,62.906,62.906,62.829,62.861,183400000.0
2009-09-04 05:30:00,62.858,62.947,62.824,62.931,189600000.0
2009-09-04 05:45:00,62.944,62.953,62.892,62.913,179000000.0
2009-09-04 06:00:00,62.922,62.959,62.919,62.955,189200000.0
2009-09-04 06:15:00,62.966,62.99,62.93,62.98,148000000.0
2009-09-04 06:30:00,62.981,63.017,62.918,62.949,177000000.0
2009-09-04 06:45:00,62.976,62.99,62.944,62.946,160400000.0
2009-09-04 07:00:00,62.941,62.998,62.925,62.971,193600000.0
2009-09-04 07:15:00,62.967,62.97,62.919,62.936,160000000.0
2009-09-04 07:30:00,62.953,62.986,62.92,62.986,216000000.0
2009-09-04 07:45:00,62.991,63.065,62.989,63.045,212000000.0
2009-09-04 08:00:00,63.029,63.079,63.011,63.051,183200000.0
2009-09-04 08:15:00,63.051,63.069,62.947,62.976,144000000.0
2009-09-04 08:30:00,62.986,63.063,62.967,63.063,238800000.0
2009-09-04 08:45:00,63.075,63.193,63.009,63.167,355600000.0
2009-09-04 09:00:00,63.156,63.233,63.139,63.199,334000000.0
2009-09-04 09:15:00,63.214,63.268,63.195,63.222,736400000.0
2009-09-04 09:30:00,63.219,63.415,63.188,63.415,533200000.0
2009-09-04 09:45:00,63.423,63.434,63.297,63.365,434400000.0
2009-09-04 10:00:00,63.366,63.468,63.305,63.393,598200000.0
2009-09-04 10:15:00,63.395,63.406,63.295,63.323,506800000.0
2009-09-04 10:30:00,63.314,63.479,63.296,63.477,386400000.0
2009-09-04 10:45:00,63.487,63.519,63.412,63.412,629000000.0
2009-09-04 11:00:00,63.418,63.461,63.388,63.416,574400000.0
2009-09-04 11:15:00,63.407,63.439,63.377,63.383,590800000.0
2009-09-04 11:30:00,63.378,63.398,63.326,63.382,424800000.0
2009-09-04 11:45:00,63.385,63.39,63.304,63.325,602000000.0
2009-09-04 12:00:00,63.331,63.333,63.244,63.281,373200000.0
2009-09-04 12:15:00,63.291,63.402,63.263,63.263,610000000.0
2009-09-04 12:30:00,63.246,63.396,63.246,63.38,450000000.0
2009-09-04 12:45:00,63.378,63.4,63.329,63.373,332400000.0
2009-09-04 13:00:00,63.41,63.536,63.41,63.482,248400000.0
2009-09-04 13:15:00,63.508,63.574,63.429,63.45,320400000.0
2009-09-04 13:30:00,63.454,63.468,63.433,63.462,303200000.0
2009-09-04 13:45:00,63.475,63.506,63.44,63.494,354000000.0
2009-09-04 14:00:00,63.499,63.556,63.462,63.483,269200000.0
2009-09-04 14:15:00,63.476,63.523,63.309,63.309,307600000.0
2009-09-04 14:30:00,63.274,63.945,62.999,63.51,188000000.0
2009-09-04 14:45:00,63.505,63.59,63.309,63.354,189800000.0
2009-09-04 15:00:00,63.319,63.366,63.104,63.24,189200000.0
2009-09-04 15:15:00,63.209,63.314,63.177,63.264,198400000.0
2009-09-04 15:30:00,63.304,63.405,63.206,63.387,181200000.0
2009-09-04 15:45:00,63.382,63.382,63.216,63.298,184800000.0
2009-09-04 16:00:00,63.286,63.456,63.286,63.456,194400000.0
2009-09-04 16:15:00,63.467,63.538,63.451,63.505,179200000.0
2009-09-04 16:30:00,63.488,63.539,63.46,63.508,194000000.0
2009-09-04 16:45:00,63.491,63.578,63.471,63.578,188800000.0
2009-09-04 17:00:00,63.567,63.58,63.438,63.541,193600000.0
2009-09-04 17:15:00,63.536,63.555,63.398,63.481,173600000.0
2009-09-04 17:30:00,63.495,63.552,63.46,63.528,172800000.0
2009-09-04 17:45:00,63.502,63.631,63.469,63.62,185600000.0
2009-09-04 18:00:00,63.627,63.97,63.553,63.85,188400000.0
2009-09-04 18:15:00,63.854,63.943,63.846,63.914,180800000.0
2009-09-04 18:30:00,63.922,63.987,63.896,63.931,189200000.0
2009-09-04 18:45:00,63.936,63.995,63.915,63.981,192000000.0
2009-09-04 19:00:00,63.983,64.054,63.923,63.973,192000000.0
2009-09-04 19:15:00,63.996,64.095,63.996,64.058,192000000.0
2009-09-04 19:30:00,64.066,64.074,63.956,63.992,185000000.0
2009-09-04 19:45:00,63.993,64.036,63.959,63.995,184400000.0
2009-09-04 20:00:00,64.007,64.031,63.967,63.981,185600000.0
2009-09-04 20:15:00,63.978,63.978,63.919,63.935,198400000.0
2009-09-04 20:30:00,63.941,63.959,63.899,63.932,144000000.0
2009-09-04 20:45:00,63.938,63.999,63.891,63.975,158400000.0
2009-09-04 21:00:00,63.97,63.97,63.86,63.893,180200000.0
2009-09-04 21:15:00,63.87,63.923,63.852,63.923,180000000.0
2009-09-04 21:30:00,63.927,64.002,63.873,63.947,165600000.0
2009-09-04 21:45:00,63.963,63.991,63.851,63.891,198600000.0
2009-09-04 22:00:00,63.885,63.912,63.832,63.862,206400000.0
2009-09-04 22:15:00,63.896,63.941,63.864,63.873,188800000.0
2009-09-04 22:30:00,63.863,63.922,63.86,63.871,192800000.0
2009-09-04 22:45:00,63.89,63.913,63.805,63.837,185600000.0
2009-09-06 23:00:00,63.939,63.962,63.902,63.929,188000000.0
2009-09-06 23:15:00,63.89,64.022,63.84,63.982,152000000.0
2009-09-06 23:30:00,63.984,64.013,63.954,63.957,172800000.0
2009-09-06 23:45:00,63.99,64.028,63.973,63.997,173200000.0
2009-09-07 00:00:00,63.98,64.065,63.972,64.048,187600000.0
2009-09-07 00:15:00,64.059,64.114,63.998,64.113,189800000.0
2009-09-07 00:30:00,64.108,64.12,64.062,64.071,171600000.0
2009-09-07 00:45:00,64.063,64.142,64.057,64.13,203000000.0
2009-09-07 01:00:00,64.13,64.18,64.041,64.18,179200000.0
2009-09-07 01:15:00,64.17,64.195,64.149,64.154,184000000.0
2009-09-07 01:30:00,64.155,64.182,64.086,64.165,170000000.0
2009-09-07 01:45:00,64.167,64.232,64.159,64.221,192400000.0
2009-09-07 02:00:00,64.214,64.22,64.091,64.143,192000000.0
2009-09-07 02:15:00,64.13,64.18,64.061,64.168,170000000.0
2009-09-07 02:30:00,64.155,64.169,64.07,64.07,184000000.0
2009-09-07 02:45:00,64.049,64.141,64.019,64.103,179600000.0
2009-09-07 03:00:00,64.091,64.114,63.98,64.015,203000000.0
2009-09-07 03:15:00,64.019,64.03,63.979,64.026,171200000.0
2009-09-07 03:30:00,64.043,64.159,64.043,64.147,190400000.0
2009-09-07 03:45:00,64.148,64.176,64.112,64.12,187200000.0
2009-09-07 04:00:00,64.095,64.131,64.06,64.117,188800000.0
2009-09-07 04:15:00,64.13,64.163,64.11,64.156,193000000.0
2009-09-07 04:30:00,64.122,64.144,64.036,64.116,193000000.0
2009-09-07 04:45:00,64.116,64.144,64.092,64.133,187600000.0
2009-09-07 05:00:00,64.136,64.149,64.095,64.115,186800000.0
2009-09-07 05:15:00,64.122,64.164,64.113,64.154,185600000.0
2009-09-07 05:30:00,64.135,64.157,64.115,64.138,189200000.0
2009-09-07 05:45:00,64.13,64.137,64.018,64.09,208400000.0
2009-09-07 06:00:00,64.103,64.125,64.028,64.081,188800000.0
2009-09-07 06:15:00,64.075,64.109,64.074,64.087,176000000.0
2009-09-07 06:30:00,64.084,64.097,64.025,64.028,208000000.0
2009-09-07 06:45:00,64.022,64.094,64.022,64.09,187200000.0
2009-09-07 07:00:00,64.079,64.098,63.968,64.079,182400000.0
2009-09-07 07:15:00,64.087,64.09,64.036,64.039,176000000.0
2009-09-07 07:30:00,64.056,64.067,64.016,64.03,195200000.0
2009-09-07 07:45:00,64.018,64.085,64.015,64.085,185600000.0
2009-09-07 08:00:00,64.105,64.228,64.095,64.126,184000000.0
2009-09-07 08:15:00,64.126,64.165,64.101,64.158,179600000.0
2009-09-07 08:30:00,64.132,64.155,64.038,64.071,204800000.0
2009-09-07 08:45:00,64.079,64.143,64.072,64.143,205200000.0
2009-09-07 09:00:00,64.139,64.409,64.105,64.365,190800000.0
2009-09-07 09:15:00,64.365,64.477,64.361,64.477,188800000.0
2009-09-07 09:30:00,64.495,64.564,64.473,64.53,181200000.0
2009-09-07 09:45:00,64.545,64.568,64.441,64.568,203200000.0
2009-09-07 10:00:00,64.558,64.596,64.526,64.586,186000000.0
2009-09-07 10:15:00,64.584,64.627,64.565,64.569,172800000.0
2009-09-07 10:30:00,64.556,64.576,64.435,64.518,172800000.0
2009-09-07 10:45:00,64.515,64.523,64.423,64.497,203200000.0
2009-09-07 11:00:00,64.508,64.542,64.443,64.491,192800000.0
2009-09-07 11:15:00,64.486,64.486,64.396,64.445,195200000.0
2009-09-07 11:30:00,64.445,64.507,64.412,64.426,195200000.0
2009-09-07 11:45:00,64.427,64.473,64.383,64.445,194400000.0
2009-09-07 12:00:00,64.444,64.451,64.404,64.428,172800000.0
2009-09-07 12:15:00,64.416,64.452,64.364,64.393,188800000.0
2009-09-07 12:30:00,64.376,64.412,64.302,64.41,215200000.0
2009-09-07 12:45:00,64.409,64.419,64.377,64.382,188800000.0
2009-09-07 13:00:00,64.384,64.468,64.38,64.458,192000000.0
2009-09-07 13:15:00,64.456,64.461,64.295,64.412,193600000.0
2009-09-07 13:30:00,64.385,64.386,64.319,64.342,338000000.0
2009-09-07 13:45:00,64.348,64.388,64.338,64.38,288200000.0
2009-09-07 14:00:00,64.389,64.399,64.357,64.399,404000000.0
2009-09-07 14:15:00,64.404,64.43,64.387,64.407,352400000.0
2009-09-07 14:30:00,64.392,64.426,64.386,64.395,554000000.0
2009-09-07 14:45:00,64.394,64.456,64.374,64.434,267200000.0
2009-09-07 15:00:00,64.444,64.459,64.41,64.424,428000000.0
2009-09-07 15:15:00,64.423,64.448,64.236,64.254,446400000.0
2009-09-07 15:30:00,64.264,64.461,64.22,64.422,611600000.0
2009-09-07 15:45:00,64.41,64.443,64.407,64.427,390800000.0
2009-09-07 16:00:00,64.421,64.454,64.417,64.453,682800000.0
2009-09-07 16:15:00,64.443,64.443,64.399,64.432,495000000.0
2009-09-07 16:30:00,64.431,64.445,64.409,64.409,656000000.0
2009-09-07 16:45:00,64.423,64.497,64.41,64.497,669000000.0
2009-09-07 17:00:00,64.496,64.496,64.439,64.465,626400000.0
2009-09-07 17:15:00,64.466,64.47,64.42,64.448,449600000.0
2009-09-07 17:30:00,64.44,64.468,64.428,64.433,749600000.0
2009-09-07 17:45:00,64.417,64.43,64.344,64.366,696800000.0
2009-09-07 18:00:00,64.378,64.408,64.355,64.374,521200000.0
2009-09-07 18:15:00,64.373,64.399,64.293,64.308,553600000.0
2009-09-07 18:30:00,64.302,64.37,64.301,64.365,802000000.0
2009-09-07 18:45:00,64.371,64.392,64.346,64.379,395600000.0
2009-09-07 19:00:00,64.371,64.375,64.342,64.354,439200000.0
2009-09-07 19:15:00,64.343,64.373,64.34,64.346,401000000.0
2009-09-07 19:30:00,64.347,64.355,64.328,64.346,134800000.0
2009-09-07 19:45:00,64.34,64.38,64.34,64.361,232000000.0
2009-09-07 20:00:00,64.367,64.367,64.318,64.348,395200000.0
2009-09-07 20:15:00,64.35,64.37,64.342,64.349,249600000.0
2009-09-07 20:30:00,64.352,64.422,64.351,64.416,201200000.0
2009-09-07 20:45:00,64.422,64.444,64.392,64.401,190200000.0
2009-09-07 21:00:00,64.401,64.437,64.39,64.415,212800000.0
2009-09-07 21:15:00,64.416,64.432,64.387,64.404,249600000.0
2009-09-07 21:30:00,64.389,64.428,64.387,64.398,236800000.0
2009-09-07 21:45:00,64.412,64.412,64.364,64.372,268800000.0
2009-09-07 22:00:00,64.37,64.403,64.364,64.389,225600000.0
2009-09-07 22:15:00,64.392,64.425,64.376,64.392,178000000.0
2009-09-07 22:30:00,64.387,64.418,64.374,64.417,313600000.0
2009-09-07 22:45:00,64.424,64.45,64.406,64.427,190800000.0
2009-09-07 23:00:00,64.434,64.436,64.405,64.427,244800000.0
2009-09-07 23:15:00,64.429,64.445,64.385,64.392,179200000.0
2009-09-07 23:30:00,64.409,64.422,64.353,64.363,193600000.0
2009-09-07 23:45:00,64.37,64.412,64.366,64.391,198400000.0
2009-09-08 00:00:00,64.395,64.4,64.287,64.349,233600000.0
2009-09-08 00:15:00,64.356,64.423,64.345,64.392,248400000.0
2009-09-08 00:30:00,64.389,64.424,64.381,64.404,201600000.0
2009-09-08 00:45:00,64.402,64.408,64.36,64.37,222400000.0
2009-09-08 01:00:00,64.353,64.391,64.345,64.367,198800000.0
2009-09-08 01:15:00,64.362,64.4,64.351,64.39,219200000.0
2009-09-08 01:30:00,64.385,64.395,64.326,64.347,211200000.0
2009-09-08 01:45:00,64.354,64.362,64.268,64.276,209600000.0
2009-09-08 02:00:00,64.295,64.303,64.212,64.288,191800000.0
2009-09-08 02:15:00,64.29,64.348,64.201,64.295,178000000.0
2009-09-08 02:30:00,64.296,64.329,64.259,64.263,184400000.0
2009-09-08 02:45:00,64.27,64.316,64.164,64.271,180000000.0
2009-09-08 03:00:00,64.27,64.281,64.236,64.273,211600000.0
2009-09-08 03:15:00,64.275,64.287,64.205,64.213,180600000.0
2009-09-08 03:30:00,64.217,64.218,64.029,64.067,202800000.0
2009-09-08 03:45:00,64.07,64.128,64.044,64.121,187200000.0
2009-09-08 04:00:00,64.095,64.19,64.095,64.147,193600000.0
2009-09-08 04:15:00,64.156,64.255,64.152,64.226,193600000.0
2009-09-08 04:30:00,64.212,64.219,64.065,64.182,189200000.0
2009-09-08 04:45:00,64.184,64.208,64.163,64.203,198400000.0
2009-09-08 05:00:00,64.202,64.209,64.141,64.141,177600000.0
2009-09-08 05:15:00,64.14,64.186,64.139,64.167,174800000.0
2009-09-08 05:30:00,64.167,64.24,64.162,64.226,194000000.0
2009-09-08 05:45:00,64.223,64.237,64.134,64.185,206400000.0
2009-09-08 06:00:00,64.17,64.184,64.065,64.149,204800000.0
2009-09-08 06:15:00,64.135,64.162,64.113,64.157,180800000.0
2009-09-08 06:30:00,64.167,64.167,64.056,64.069,194400000.0
2009-09-08 06:45:00,64.074,64.087,64.008,64.078,190400000.0
2009-09-08 07:00:00,64.043,64.098,63.992,64.068,190800000.0
2009-09-08 07:15:00,64.053,64.126,64.012,64.122,189000000.0
2009-09-08 07:30:00,64.129,64.209,64.12,64.197,198800000.0
2009-09-08 07:45:00,64.182,64.25,64.17,64.217,186000000.0
2009-09-08 08:00:00,64.225,64.227,64.092,64.099,185600000.0
2009-09-08 08:15:00,64.101,64.17,64.041,64.17,186400000.0
2009-09-08 08:30:00,64.182,64.288,64.165,64.269,203600000.0
2009-09-08 08:45:00,64.255,64.312,64.199,64.238,198400000.0
2009-09-08 09:00:00,64.218,64.273,64.178,64.19,190400000.0
2009-09-08 09:15:00,64.201,64.233,64.165,64.208,189600000.0
2009-09-08 09:30:00,64.211,64.349,64.211,64.328,182000000.0
2009-09-08 09:45:00,64.356,64.409,64.201,64.295,198400000.0
2009-09-08 10:00:00,64.304,64.344,64.216,64.216,185600000.0
2009-09-08 10:15:00,64.215,64.232,64.092,64.136,179600000.0
2009-09-08 10:30:00,64.134,64.189,64.043,64.102,172800000.0
2009-09-08 10:45:00,64.101,64.221,64.081,64.185,191600000.0
2009-09-08 11:00:00,64.197,64.244,64.132,64.178,192400000.0
2009-09-08 11:15:00,64.171,64.278,64.164,64.266,193400000.0
2009-09-08 11:30:00,64.287,64.298,64.241,64.292,194400000.0
2009-09-08 11:45:00,64.295,64.301,64.151,64.204,194000000.0
2009-09-08 12:00:00,64.197,64.218,64.147,64.211,177000000.0
2009-09-08 12:15:00,64.212,64.214,64.141,64.167,197200000.0
2009-09-08 12:30:00,64.168,64.219,64.098,64.199,211600000.0
2009-09-08 12:45:00,64.196,64.252,64.182,64.229,190000000.0
2009-09-08 13:00:00,64.232,64.246,64.177,64.188,190400000.0
2009-09-08 13:15:00,64.189,64.241,64.128,64.235,195400000.0
2009-09-08 13:30:00,64.257,64.278,64.227,64.245,314400000.0
2009-09-08 13:45:00,64.254,64.271,64.17,64.176,309000000.0
2009-09-08 14:00:00,64.182,64.225,64.175,64.225,400800000.0
2009-09-08 14:15:00,64.225,64.244,64.196,64.204,400400000.0
2009-09-08 14:30:00,64.189,64.239,64.182,64.239,446400000.0
2009-09-08 14:45:00,64.257,64.264,64.194,64.22,258000000.0
2009-09-08 15:00:00,64.24,64.275,64.19,64.207,400800000.0
2009-09-08 15:15:00,64.207,64.273,64.138,64.138,455600000.0
2009-09-08 15:30:00,64.133,64.247,64.126,64.15,610000000.0
2009-09-08 15:45:00,64.134,64.178,64.053,64.053,431600000.0
2009-09-08 16:00:00,64.043,64.096,64.009,64.073,692000000.0
2009-09-08 16:15:00,64.062,64.146,64.058,64.1,532000000.0
2009-09-08 16:30:00,64.103,64.194,64.098,64.123,630000000.0
2009-09-08 16:45:00,64.13,64.21,64.1,64.2,668600000.0
2009-09-08 17:00:00,64.216,64.277,64.216,64.223,627200000.0
2009-09-08 17:15:00,64.205,64.226,64.155,64.226,414800000.0
2009-09-08 17:30:00,64.218,64.218,64.076,64.088,776000000.0
2009-09-08 17:45:00,64.074,64.215,64.067,64.214,693600000.0
2009-09-08 18:00:00,64.211,64.211,64.132,64.186,523400000.0
2009-09-08 18:15:00,64.193,64.271,64.172,64.172,551200000.0
2009-09-08 18:30:00,64.184,64.258,64.184,64.237,804800000.0
2009-09-08 18:45:00,64.229,64.246,64.165,64.216,511200000.0
2009-09-08 19:00:00,64.231,64.243,64.122,64.155,457600000.0
2009-09-08 19:15:00,64.157,64.228,64.137,64.213,428000000.0
2009-09-08 19:30:00,64.214,64.214,64.158,64.184,411600000.0
2009-09-08 19:45:00,64.194,64.207,64.124,64.206,271600000.0
2009-09-08 20:00:00,64.22,64.221,64.132,64.191,372800000.0
2009-09-08 20:15:00,64.18,64.211,64.123,64.155,256400000.0
2009-09-08 20:30:00,64.158,64.226,64.117,64.223,193400000.0
2009-09-08 20:45:00,64.216,64.251,64.17,64.17,227600000.0
2009-09-08 21:00:00,64.173,64.178,64.106,64.127,218600000.0
2009-09-08 21:15:00,64.112,64.181,64.105,64.154,289600000.0
2009-09-08 21:30:00,64.179,64.26,64.177,64.246,188000000.0
2009-09-08 21:45:00,64.243,64.29,64.173,64.195,272000000.0
2009-09-08 22:00:00,64.189,64.229,64.141,64.225,216000000.0
2009-09-08 22:15:00,64.217,64.268,64.207,64.223,190800000.0
2009-09-08 22:30:00,64.227,64.229,64.154,64.205,281200000.0
2009-09-08 22:45:00,64.218,64.244,64.185,64.206,192000000.0
2009-09-08 23:00:00,64.219,64.251,64.198,64.245,235200000.0
2009-09-08 23:15:00,64.242,64.268,64.21,64.245,184400000.0
2009-09-08 23:30:00,64.268,64.271,64.176,64.215,202000000.0
2009-09-08 23:45:00,64.217,64.237,64.165,64.204,177200000.0
2009-09-09 00:00:00,64.206,64.212,64.107,64.169,233600000.0
2009-09-09 00:15:00,64.19,64.195,64.107,64.155,240400000.0
2009-09-09 00:30:00,64.175,64.286,64.166,64.275,201600000.0
2009-09-09 00:45:00,64.276,64.308,64.215,64.275,208800000.0
2009-09-09 01:00:00,64.291,64.395,64.291,64.384,226000000.0
2009-09-09 01:15:00,64.382,64.383,64.301,64.323,216800000.0
2009-09-09 01:30:00,64.319,64.409,64.312,64.368,218000000.0
2009-09-09 01:45:00,64.374,64.394,64.345,64.356,218400000.0
2009-09-09 02:00:00,64.369,64.373,64.28,64.337,192400000.0
2009-09-09 02:15:00,64.333,64.399,64.274,64.385,169000000.0
2009-09-09 02:30:00,64.392,64.442,64.349,64.423,183800000.0
2009-09-09 02:45:00,64.428,64.483,64.376,64.47,179200000.0
2009-09-09 03:00:00,64.471,64.571,64.471,64.548,204400000.0
2009-09-09 03:15:00,64.559,64.571,64.498,64.498,175200000.0
2009-09-09 03:30:00,64.45,64.513,64.375,64.446,190800000.0
2009-09-09 03:45:00,64.439,64.467,64.385,64.408,188000000.0
2009-09-09 04:00:00,64.401,64.423,64.255,64.255,188600000.0
2009-09-09 04:15:00,64.28,64.31,64.232,64.292,193600000.0
2009-09-09 04:30:00,64.283,64.346,64.21,64.224,194800000.0
2009-09-09 04:45:00,64.222,64.338,64.214,64.307,187200000.0
2009-09-09 05:00:00,64.315,64.335,64.234,64.266,182400000.0
2009-09-09 05:15:00,64.249,64.294,64.198,64.223,188000000.0
2009-09-09 05:30:00,64.214,64.214,64.121,64.163,189200000.0
2009-09-09 05:45:00,64.153,64.199,64.109,64.18,206800000.0
2009-09-09 06:00:00,64.18,64.196,64.097,64.169,195600000.0
2009-09-09 06:15:00,64.159,64.204,64.126,64.187,180800000.0
2009-09-09 06:30:00,64.189,64.227,64.165,64.22,199200000.0
2009-09-09 06:45:00,64.212,64.227,64.178,64.19,187600000.0
2009-09-09 07:00:00,64.212,64.246,64.126,64.246,190800000.0
2009-09-09 07:15:00,64.243,64.244,64.116,64.154,189200000.0
2009-09-09 07:30:00,64.156,64.233,64.153,64.184,197800000.0
2009-09-09 07:45:00,64.192,64.265,64.188,64.265,186000000.0
2009-09-09 08:00:00,64.272,64.41,64.258,64.388,171600000.0
2009-09-09 08:15:00,64.369,64.411,64.335,64.405,187200000.0
2009-09-09 08:30:00,64.392,64.407,64.294,64.294,203600000.0
2009-09-09 08:45:00,64.297,64.308,64.175,64.2,199600000.0
2009-09-09 09:00:00,64.201,64.266,64.172,64.208,190800000.0
2009-09-09 09:15:00,64.217,64.28,64.18,64.186,189200000.0
2009-09-09 09:30:00,64.191,64.237,64.122,64.22,188800000.0
2009-09-09 09:45:00,64.226,64.236,64.088,64.212,198800000.0
2009-09-09 10:00:00,64.234,64.25,64.106,64.178,186400000.0
2009-09-09 10:15:00,64.177,64.19,64.118,64.19,172800000.0
2009-09-09 10:30:00,64.178,64.234,64.114,64.175,172800000.0
2009-09-09 10:45:00,64.181,64.293,64.148,64.274,187600000.0
2009-09-09 11:00:00,64.283,64.35,64.177,64.285,198400000.0
2009-09-09 11:15:00,64.269,64.288,64.19,64.255,194000000.0
2009-09-09 11:30:00,64.256,64.301,64.203,64.204,194000000.0
2009-09-09 11:45:00,64.192,64.304,64.177,64.284,193600000.0
2009-09-09 12:00:00,64.289,64.33,64.233,64.277,178400000.0
2009-09-09 12:15:00,64.276,64.35,64.262,64.338,198400000.0
2009-09-09 12:30:00,64.333,64.349,64.205,64.345,211200000.0
2009-09-09 12:45:00,64.345,64.347,64.261,64.33,189200000.0
2009-09-09 13:00:00,64.337,64.353,64.28,64.322,187600000.0
2009-09-09 13:15:00,64.33,64.447,64.325,64.424,195600000.0
2009-09-09 13:30:00,64.41,64.519,64.367,64.512,314400000.0
2009-09-09 13:45:00,64.516,64.557,64.425,64.434,310400000.0
2009-09-09 14:00:00,64.441,64.464,64.395,64.417,400800000.0
2009-09-09 14:15:00,64.414,64.504,64.414,64.462,401200000.0
2009-09-09 14:30:00,64.484,64.513,64.402,64.422,446800000.0
2009-09-09 14:45:00,64.429,64.554,64.425,64.436,258400000.0
2009-09-09 15:00:00,64.417,64.485,64.396,64.416,400800000.0
2009-09-09 15:15:00,64.395,64.421,64.269,64.287,448400000.0
2009-09-09 15:30:00,64.288,64.419,64.264,64.318,612000000.0
2009-09-09 15:45:00,64.336,64.426,64.258,64.258,430800000.0
2009-09-09 16:00:00,64.229,64.245,64.086,64.177,694400000.0
2009-09-09 16:15:00,64.193,64.195,64.091,64.091,531200000.0
2009-09-09 16:30:00,64.086,64.119,64.031,64.088,630800000.0
2009-09-09 16:45:00,64.091,64.101,64.025,64.033,669600000.0
2009-09-09 17:00:00,64.028,64.098,64.009,64.027,627000000.0
2009-09-09 17:15:00,64.015,64.152,64.012,64.098,415600000.0
2009-09-09 17:30:00,64.099,64.138,64.063,64.093,774400000.0
2009-09-09 17:45:00,64.077,64.077,63.978,63.994,693000000.0
2009-09-09 18:00:00,63.993,64.049,63.992,64.03,523600000.0
2009-09-09 18:15:00,64.024,64.053,64.0,64.027,551800000.0
2009-09-09 18:30:00,64.016,64.035,63.977,64.015,804800000.0
2009-09-09 18:45:00,64.004,64.085,63.992,64.081,511600000.0
2009-09-09 19:00:00,64.081,64.101,64.023,64.082,456800000.0
2009-09-09 19:15:00,64.09,64.115,64.045,64.055,427600000.0
2009-09-09 19:30:00,64.046,64.046,63.977,64.007,411600000.0
2009-09-09 19:45:00,63.999,64.079,63.976,64.073,271200000.0
2009-09-09 20:00:00,64.085,64.146,64.036,64.038,371000000.0
2009-09-09 20:15:00,64.047,64.066,63.975,64.019,256800000.0
2009-09-09 20:30:00,64.02,64.098,63.985,64.031,194400000.0
2009-09-09 20:45:00,64.043,64.074,63.971,64.06,227200000.0
2009-09-09 21:00:00,64.065,64.065,63.987,64.002,222400000.0
2009-09-09 21:15:00,63.983,63.997,63.931,63.957,290000000.0
2009-09-09 21:30:00,63.962,64.038,63.942,64.032,187600000.0
2009-09-09 21:45:00,64.043,64.067,64.024,64.044,272400000.0
2009-09-09 22:00:00,64.057,64.065,64.004,64.023,203200000.0
2009-09-09 22:15:00,64.027,64.067,64.009,64.033,193600000.0
2009-09-09 22:30:00,64.031,64.033,63.968,63.989,279400000.0
2009-09-09 22:45:00,63.994,64.057,63.947,63.965,200400000.0
2009-09-09 23:00:00,63.85,64.033,63.723,64.02,233800000.0
2009-09-09 23:15:00,64.021,64.153,64.016,64.143,184400000.0
2009-09-09 23:30:00,64.156,64.185,64.063,64.071,197200000.0
2009-09-09 23:45:00,64.081,64.174,64.063,64.099,181200000.0
2009-09-10 00:00:00,64.084,64.141,63.974,64.102,233600000.0
2009-09-10 00:15:00,64.088,64.099,64.039,64.045,237600000.0
2009-09-10 00:30:00,64.049,64.195,64.049,64.172,202000000.0
2009-09-10 00:45:00,64.163,64.211,64.127,64.203,208000000.0
2009-09-10 01:00:00,64.221,64.231,64.169,64.201,225600000.0
2009-09-10 01:15:00,64.194,64.263,64.155,64.25,216400000.0
2009-09-10 01:30:00,64.25,64.323,64.25,64.272,218400000.0
2009-09-10 01:45:00,64.269,64.271,64.206,64.255,216400000.0
2009-09-10 02:00:00,64.261,64.286,64.229,64.273,192000000.0
2009-09-10 02:15:00,64.293,64.37,64.267,64.338,170400000.0
2009-09-10 02:30:00,64.358,64.383,64.339,64.357,184000000.0
2009-09-10 02:45:00,64.364,64.426,64.299,64.424,180000000.0
2009-09-10 03:00:00,64.434,64.49,64.294,64.294,204000000.0
2009-09-10 03:15:00,64.309,64.336,64.14,64.177,171600000.0
2009-09-10 03:30:00,64.11,64.148,64.005,64.148,190200000.0
2009-09-10 03:45:00,64.156,64.17,64.109,64.133,188400000.0
2009-09-10 04:00:00,64.115,64.133,64.044,64.103,188800000.0
2009-09-10 04:15:00,64.13,64.146,64.1,64.1,197200000.0
2009-09-10 04:30:00,64.08,64.117,63.983,64.06,193600000.0
2009-09-10 04:45:00,64.052,64.08,64.02,64.066,187200000.0
2009-09-10 05:00:00,64.064,64.08,64.001,64.07,182800000.0
2009-09-10 05:15:00,64.049,64.087,64.029,64.08,194000000.0
2009-09-10 05:30:00,64.083,64.125,64.056,64.105,189600000.0
2009-09-10 05:45:00,64.106,64.162,64.064,64.105,206800000.0
2009-09-10 06:00:00,64.101,64.121,64.014,64.1,195600000.0
2009-09-10 06:15:00,64.086,64.179,64.082,64.161,181600000.0
2009-09-10 06:30:00,64.136,64.182,64.117,64.118,194000000.0
2009-09-10 06:45:00,64.115,64.122,64.06,64.112,187200000.0
2009-09-10 07:00:00,64.116,64.16,64.032,64.154,189800000.0
2009-09-10 07:15:00,64.163,64.215,64.137,64.201,188800000.0
2009-09-10 07:30:00,64.202,64.234,64.154,64.216,198400000.0
2009-09-10 07:45:00,64.203,64.287,64.162,64.271,185000000.0
2009-09-10 08:00:00,64.267,64.335,64.236,64.313,173200000.0
2009-09-10 08:15:00,64.331,64.34,64.215,64.28,179600000.0
2009-09-10 08:30:00,64.277,64.302,64.244,64.263,203200000.0
2009-09-10 08:45:00,64.26,64.271,64.123,64.123,199200000.0
2009-09-10 09:00:00,64.115,64.115,64.037,64.098,190400000.0
2009-09-10 09:15:00,64.102,64.144,63.959,64.012,188800000.0
2009-09-10 09:30:00,64.008,64.036,63.917,63.948,180600000.0
2009-09-10 09:45:00,63.966,64.044,63.923,64.028,198800000.0
2009-09-10 10:00:00,64.044,64.06,63.942,63.983,185000000.0
2009-09-10 10:15:00,63.973,63.973,63.822,63.822,173200000.0
2009-09-10 10:30:00,63.793,63.899,63.722,63.899,172800000.0
2009-09-10 10:45:00,63.893,63.923,63.805,63.906,187200000.0
2009-09-10 11:00:00,63.906,63.945,63.859,63.894,192000000.0
2009-09-10 11:15:00,63.89,63.92,63.816,63.825,193000000.0
2009-09-10 11:30:00,63.838,63.917,63.813,63.893,195600000.0
2009-09-10 11:45:00,63.881,63.894,63.781,63.859,193600000.0
2009-09-10 12:00:00,63.848,63.882,63.817,63.869,177600000.0
2009-09-10 12:15:00,63.867,63.944,63.846,63.9,209600000.0
2009-09-10 12:30:00,63.89,63.903,63.744,63.885,212400000.0
2009-09-10 12:45:00,63.866,63.898,63.834,63.898,189200000.0
2009-09-10 13:00:00,63.934,63.948,63.834,63.908,187200000.0
2009-09-10 13:15:00,63.911,64.01,63.88,63.985,195400000.0
2009-09-10 13:30:00,63.978,64.086,63.956,64.069,314000000.0
2009-09-10 13:45:00,64.059,64.097,64.023,64.028,308800000.0
2009-09-10 14:00:00,64.007,64.035,63.946,64.029,400400000.0
2009-09-10 14:15:00,64.026,64.082,63.908,63.908,400800000.0
2009-09-10 14:30:00,63.978,64.085,63.961,63.976,447200000.0
2009-09-10 14:45:00,63.986,64.049,63.973,63.984,258000000.0
2009-09-10 15:00:00,63.964,64.063,63.818,63.873,400200000.0
2009-09-10 15:15:00,63.879,64.054,63.879,63.909,448000000.0
2009-09-10 15:30:00,63.902,64.031,63.867,63.983,610400000.0
2009-09-10 15:45:00,63.966,63.977,63.891,63.957,430800000.0
2009-09-10 16:00:00,63.958,64.001,63.91,63.928,695600000.0
2009-09-10 16:15:00,63.948,63.96,63.826,63.861,532400000.0
2009-09-10 16:30:00,63.889,63.986,63.837,63.974,630200000.0
2009-09-10 16:45:00,63.98,64.052,63.957,64.031,668600000.0
2009-09-10 17:00:00,64.032,64.106,63.989,64.058,628800000.0
2009-09-10 17:15:00,64.047,64.12,64.023,64.078,414800000.0
2009-09-10 17:30:00,64.059,64.149,64.048,64.118,777600000.0
2009-09-10 17:45:00,64.113,64.155,64.075,64.089,694400000.0
2009-09-10 18:00:00,64.092,64.148,64.073,64.128,523400000.0
2009-09-10 18:15:00,64.129,64.199,64.105,64.173,550400000.0
2009-09-10 18:30:00,64.163,64.257,64.162,64.257,804000000.0
2009-09-10 18:45:00,64.265,64.398,64.252,64.379,511200000.0
2009-09-10 19:00:00,64.387,64.564,64.329,64.522,456600000.0
2009-09-10 19:15:00,64.524,64.54,64.422,64.423,428000000.0
2009-09-10 19:30:00,64.419,64.437,64.375,64.375,412400000.0
2009-09-10 19:45:00,64.376,64.53,64.365,64.53,270800000.0
2009-09-10 20:00:00,64.543,64.544,64.477,64.504,371400000.0
2009-09-10 20:15:00,64.496,64.5,64.455,64.497,261200000.0
2009-09-10 20:30:00,64.502,64.53,64.477,64.505,194000000.0
2009-09-10 20:45:00,64.502,64.502,64.427,64.465,237200000.0
2009-09-10 21:00:00,64.449,64.487,64.405,64.461,219600000.0
2009-09-10 21:15:00,64.443,64.469,64.379,64.424,289600000.0
2009-09-10 21:30:00,64.427,64.499,64.409,64.46,187200000.0
2009-09-10 21:45:00,64.468,64.505,64.444,64.475,273600000.0
2009-09-10 22:00:00,64.473,64.493,64.44,64.475,210000000.0
2009-09-10 22:15:00,64.476,64.525,64.473,64.518,190400000.0
2009-09-10 22:30:00,64.507,64.564,64.481,64.539,280400000.0
2009-09-10 22:45:00,64.541,64.579,64.51,64.519,191800000.0
2009-09-10 23:00:00,64.515,64.56,64.469,64.554,226400000.0
2009-09-10 23:15:00,64.561,64.591,64.52,64.522,184000000.0
2009-09-10 23:30:00,64.479,64.539,64.479,64.518,205600000.0
2009-09-10 23:45:00,64.524,64.583,64.495,64.557,176800000.0
2009-09-11 00:00:00,64.568,64.577,64.45,64.522,221200000.0
2009-09-11 00:15:00,64.517,64.528,64.464,64.464,238400000.0
2009-09-11 00:30:00,64.453,64.507,64.41,64.482,202000000.0
2009-09-11 00:45:00,64.459,64.508,64.429,64.504,208000000.0
2009-09-11 01:00:00,64.518,64.519,64.438,64.455,226000000.0
2009-09-11 01:15:00,64.452,64.474,64.414,64.42,216400000.0
2009-09-11 01:30:00,64.416,64.425,64.364,64.39,217600000.0
2009-09-11 01:45:00,64.393,64.463,64.36,64.463,215400000.0
2009-09-11 02:00:00,64.453,64.453,64.35,64.378,192000000.0
2009-09-11 02:15:00,64.367,64.373,64.257,64.279,169600000.0
2009-09-11 02:30:00,64.272,64.346,64.268,64.341,184400000.0
2009-09-11 02:45:00,64.337,64.359,64.203,64.276,179200000.0
2009-09-11 03:00:00,64.275,64.298,64.25,64.261,203600000.0
2009-09-11 03:15:00,64.28,64.29,64.197,64.197,171600000.0
2009-09-11 03:30:00,64.202,64.25,64.113,64.232,190800000.0
2009-09-11 03:45:00,64.223,64.226,64.137,64.164,187600000.0
2009-09-11 04:00:00,64.178,64.297,64.16,64.266,189200000.0
2009-09-11 04:15:00,64.282,64.33,64.226,64.233,194000000.0
2009-09-11 04:30:00,64.224,64.346,64.218,64.332,196800000.0
2009-09-11 04:45:00,64.313,64.326,64.276,64.277,188800000.0
2009-09-11 05:00:00,64.284,64.362,64.27,64.333,181200000.0
2009-09-11 05:15:00,64.337,64.387,64.321,64.321,186000000.0
2009-09-11 05:30:00,64.347,64.351,64.281,64.308,188800000.0
2009-09-11 05:45:00,64.296,64.315,64.205,64.273,206400000.0
2009-09-11 06:00:00,64.274,64.314,64.179,64.276,196000000.0
2009-09-11 06:15:00,64.267,64.271,64.188,64.196,181600000.0
2009-09-11 06:30:00,64.181,64.227,64.155,64.223,193600000.0
2009-09-11 06:45:00,64.225,64.262,64.197,64.247,187600000.0
2009-09-11 07:00:00,64.292,64.337,64.198,64.312,190400000.0
2009-09-11 07:15:00,64.31,64.313,64.193,64.235,188800000.0
2009-09-11 07:30:00,64.23,64.267,64.182,64.225,198400000.0
2009-09-11 07:45:00,64.232,64.263,64.164,64.217,186000000.0
2009-09-11 08:00:00,64.228,64.228,64.136,64.2,172000000.0
2009-09-11 08:15:00,64.197,64.221,64.122,64.168,183200000.0
2009-09-11 08:30:00,64.172,64.176,64.07,64.075,204000000.0
2009-09-11 08:45:00,64.073,64.13,64.05,64.112,198800000.0
2009-09-11 09:00:00,64.113,64.145,63.959,64.055,197200000.0
2009-09-11 09:15:00,64.09,64.111,64.006,64.011,189600000.0
2009-09-11 09:30:00,64.003,64.046,63.88,63.991,184400000.0
2009-09-11 09:45:00,63.995,64.031,63.917,64.031,197800000.0
2009-09-11 10:00:00,64.029,64.088,64.006,64.063,186000000.0
2009-09-11 10:15:00,64.046,64.051,63.927,63.962,173600000.0
2009-09-11 10:30:00,63.945,64.073,63.902,64.03,176800000.0
2009-09-11 10:45:00,64.03,64.041,63.786,63.905,187800000.0
2009-09-11 11:00:00,63.908,63.971,63.833,63.966,192400000.0
2009-09-11 11:15:00,63.956,63.959,63.907,63.93,193600000.0
2009-09-11 11:30:00,63.901,63.96,63.898,63.921,193600000.0
2009-09-11 11:45:00,63.925,63.968,63.894,63.948,194400000.0
2009-09-11 12:00:00,63.962,64.054,63.959,64.039,178400000.0
2009-09-11 12:15:00,64.052,64.092,63.992,64.092,194000000.0
2009-09-11 12:30:00,64.071,64.071,63.944,64.025,212400000.0
2009-09-11 12:45:00,64.029,64.114,64.019,64.107,188800000.0
2009-09-11 13:00:00,64.115,64.345,64.108,64.308,195200000.0
2009-09-11 13:15:00,64.317,64.317,64.17,64.274,195200000.0
2009-09-11 13:30:00,64.249,64.256,64.194,64.225,315200000.0
2009-09-11 13:45:00,64.244,64.259,64.195,64.226,309200000.0
2009-09-11 14:00:00,64.22,64.232,64.143,64.158,400400000.0
2009-09-11 14:15:00,64.154,64.231,64.128,64.196,400000000.0
2009-09-11 14:30:00,64.202,64.233,64.183,64.191,447200000.0
2009-09-11 14:45:00,64.182,64.194,64.143,64.17,257600000.0
2009-09-11 15:00:00,64.157,64.223,64.157,64.219,400800000.0
2009-09-11 15:15:00,64.229,64.259,64.094,64.094,449000000.0
2009-09-11 15:30:00,64.111,64.247,64.099,64.118,610800000.0
2009-09-11 15:45:00,64.123,64.262,64.123,64.248,430400000.0
2009-09-11 16:00:00,64.224,64.224,63.93,63.968,695200000.0
2009-09-11 16:15:00,63.969,64.088,63.969,64.008,531200000.0
2009-09-11 16:30:00,64.022,64.116,64.021,64.064,629600000.0
2009-09-11 16:45:00,64.065,64.146,64.033,64.14,668400000.0
2009-09-11 17:00:00,64.121,64.171,64.081,64.107,628800000.0
2009-09-11 17:15:00,64.105,64.124,63.938,63.971,420000000.0
2009-09-11 17:30:00,63.963,63.963,63.836,63.851,775800000.0
2009-09-11 17:45:00,63.847,63.879,63.733,63.868,692200000.0
2009-09-11 18:00:00,63.869,63.94,63.836,63.94,524000000.0
2009-09-11 18:15:00,63.954,63.969,63.774,63.822,552000000.0
2009-09-11 18:30:00,63.82,63.901,63.772,63.901,804400000.0
2009-09-11 18:45:00,63.919,63.942,63.88,63.918,511200000.0
2009-09-11 19:00:00,63.918,63.94,63.818,63.834,456600000.0
2009-09-11 19:15:00,63.856,63.955,63.855,63.905,428400000.0
2009-09-11 19:30:00,63.914,63.944,63.851,63.882,412000000.0
2009-09-11 19:45:00,63.875,63.924,63.852,63.885,270400000.0
2009-09-11 20:00:00,63.892,63.975,63.89,63.942,371400000.0
2009-09-11 20:15:00,63.94,63.968,63.915,63.941,256400000.0
2009-09-11 20:30:00,63.943,63.993,63.918,63.944,194800000.0
2009-09-11 20:45:00,63.949,63.999,63.946,63.992,227400000.0
2009-09-11 21:00:00,63.986,63.998,63.945,63.998,219200000.0
2009-09-11 21:15:00,64.014,64.077,63.979,64.067,290400000.0
2009-09-11 21:30:00,64.071,64.089,64.021,64.054,187600000.0
2009-09-11 21:45:00,64.067,64.067,63.97,63.978,271800000.0
2009-09-11 22:00:00,63.976,63.991,63.909,63.935,215600000.0
2009-09-11 22:15:00,63.952,63.981,63.899,63.943,191200000.0
2009-09-11 22:30:00,63.914,63.953,63.914,63.941,238000000.0
2009-09-11 22:45:00,63.948,64.098,63.923,64.098,192400000.0
2009-09-13 23:00:00,63.636,64.046,63.608,63.674,225600000.0
2009-09-13 23:15:00,63.675,63.748,63.673,63.745,171600000.0
2009-09-13 23:30:00,63.733,63.777,63.723,63.743,184000000.0
2009-09-13 23:45:00,63.762,63.778,63.63,63.709,184400000.0
2009-09-14 00:00:00,63.734,63.773,63.57,63.646,234800000.0
2009-09-14 00:15:00,63.642,63.72,63.627,63.647,238400000.0
2009-09-14 00:30:00,63.685,63.738,63.566,63.631,201000000.0
2009-09-14 00:45:00,63.584,63.615,63.509,63.615,208000000.0
2009-09-14 01:00:00,63.606,63.643,63.545,63.612,226000000.0
2009-09-14 01:15:00,63.587,63.65,63.561,63.591,216800000.0
2009-09-14 01:30:00,63.629,63.641,63.592,63.598,217600000.0
2009-09-14 01:45:00,63.585,63.666,63.585,63.649,215400000.0
2009-09-14 02:00:00,63.662,63.737,63.579,63.579,214800000.0
2009-09-14 02:15:00,63.555,63.592,63.471,63.48,217600000.0
2009-09-14 02:30:00,63.487,63.498,63.386,63.393,216400000.0
2009-09-14 02:45:00,63.398,63.427,63.329,63.368,225600000.0
2009-09-14 03:00:00,63.367,63.377,63.13,63.13,208400000.0
2009-09-14 03:15:00,63.111,63.219,63.074,63.105,201600000.0
2009-09-14 03:30:00,63.101,63.172,63.063,63.105,232000000.0
2009-09-14 03:45:00,63.104,63.117,63.017,63.076,233600000.0
2009-09-14 04:00:00,63.086,63.149,63.037,63.048,176800000.0
2009-09-14 04:15:00,63.048,63.1,63.048,63.091,196200000.0
2009-09-14 04:30:00,63.088,63.102,63.022,63.039,184400000.0
2009-09-14 04:45:00,63.031,63.089,63.019,63.069,225600000.0
2009-09-14 05:00:00,63.063,63.068,63.013,63.038,192000000.0
2009-09-14 05:15:00,63.033,63.114,63.017,63.099,280000000.0
2009-09-14 05:30:00,63.08,63.131,63.049,63.118,190400000.0
2009-09-14 05:45:00,63.11,63.185,63.09,63.142,203600000.0
2009-09-14 06:00:00,63.153,63.197,63.12,63.191,272400000.0
2009-09-14 06:15:00,63.191,63.219,63.175,63.209,187600000.0
2009-09-14 06:30:00,63.204,63.221,63.145,63.174,290400000.0
2009-09-14 06:45:00,63.165,63.171,63.054,63.07,219200000.0
2009-09-14 07:00:00,63.086,63.101,63.038,63.073,227200000.0
2009-09-14 07:15:00,63.072,63.072,63.008,63.04,194400000.0
2009-09-14 07:30:00,63.058,63.112,63.056,63.078,256400000.0
2009-09-14 07:45:00,63.08,63.136,63.033,63.13,371200000.0
2009-09-14 08:00:00,63.129,63.21,63.124,63.194,270600000.0
2009-09-14 08:15:00,63.18,63.18,63.097,63.126,413200000.0
2009-09-14 08:30:00,63.11,63.162,63.09,63.162,428600000.0
2009-09-14 08:45:00,63.175,63.268,63.174,63.25,456600000.0
2009-09-14 09:00:00,63.264,63.371,63.235,63.235,510800000.0
2009-09-14 09:15:00,63.24,63.361,63.214,63.356,804800000.0
2009-09-14 09:30:00,63.363,63.368,63.265,63.268,551200000.0
2009-09-14 09:45:00,63.289,63.334,63.258,63.318,523200000.0
2009-09-14 10:00:00,63.3,63.3,63.161,63.187,694400000.0
2009-09-14 10:15:00,63.206,63.284,63.206,63.284,776800000.0
2009-09-14 10:30:00,63.282,63.294,63.213,63.233,415200000.0
2009-09-14 10:45:00,63.232,63.3,63.22,63.258,628800000.0
2009-09-14 11:00:00,63.263,63.363,63.25,63.336,669000000.0
2009-09-14 11:15:00,63.342,63.397,63.326,63.332,631600000.0
2009-09-14 11:30:00,63.333,63.4,63.255,63.4,532000000.0
2009-09-14 11:45:00,63.401,63.411,63.329,63.365,694000000.0
2009-09-14 12:00:00,63.376,63.451,63.368,63.437,430800000.0
2009-09-14 12:15:00,63.426,63.457,63.346,63.352,610400000.0
2009-09-14 12:30:00,63.336,63.459,63.308,63.4,448400000.0
2009-09-14 12:45:00,63.41,63.427,63.334,63.339,400000000.0
2009-09-14 13:00:00,63.358,63.407,63.311,63.327,258400000.0
2009-09-14 13:15:00,63.334,63.439,63.323,63.439,446800000.0
2009-09-14 13:30:00,63.409,63.458,63.409,63.413,400800000.0
2009-09-14 13:45:00,63.406,63.532,63.393,63.53,399800000.0
2009-09-14 14:00:00,63.529,63.567,63.506,63.519,309600000.0
2009-09-14 14:15:00,63.504,63.569,63.493,63.52,314400000.0
2009-09-14 14:30:00,63.501,63.585,63.399,63.576,195200000.0
2009-09-14 14:45:00,63.578,63.69,63.548,63.683,188000000.0
2009-09-14 15:00:00,63.686,63.776,63.658,63.67,188800000.0
2009-09-14 15:15:00,63.662,63.677,63.542,63.605,211600000.0
2009-09-14 15:30:00,63.631,63.652,63.555,63.641,194000000.0
2009-09-14 15:45:00,63.633,63.659,63.541,63.584,177600000.0
2009-09-14 16:00:00,63.571,63.603,63.485,63.539,194800000.0
2009-09-14 16:15:00,63.552,63.621,63.552,63.574,194400000.0
2009-09-14 16:30:00,63.578,63.582,63.512,63.512,193600000.0
2009-09-14 16:45:00,63.514,63.582,63.431,63.504,192800000.0
2009-09-14 17:00:00,63.505,63.583,63.402,63.563,187200000.0
2009-09-14 17:15:00,63.597,63.661,63.56,63.561,172600000.0
2009-09-14 17:30:00,63.59,63.65,63.54,63.57,173200000.0
2009-09-14 17:45:00,63.571,63.603,63.531,63.544,186000000.0
2009-09-14 18:00:00,63.555,63.567,63.459,63.552,199600000.0
2009-09-14 18:15:00,63.544,63.609,63.533,63.552,182000000.0
2009-09-14 18:30:00,63.559,63.563,63.505,63.562,188800000.0
2009-09-14 18:45:00,63.554,63.554,63.462,63.514,190400000.0
2009-09-14 19:00:00,63.486,63.52,63.45,63.483,198400000.0
2009-09-14 19:15:00,63.485,63.489,63.417,63.442,203200000.0
2009-09-14 19:30:00,63.456,63.556,63.448,63.497,179200000.0
2009-09-14 19:45:00,63.496,63.546,63.474,63.521,172000000.0
2009-09-14 20:00:00,63.505,63.531,63.468,63.492,185600000.0
2009-09-14 20:15:00,63.511,63.65,63.509,63.63,198800000.0
2009-09-14 20:30:00,63.664,63.699,63.627,63.677,189600000.0
2009-09-14 20:45:00,63.68,63.68,63.547,63.654,191200000.0
2009-09-14 21:00:00,63.645,63.661,63.594,63.652,187200000.0
2009-09-14 21:15:00,63.639,63.644,63.563,63.58,194800000.0
2009-09-14 21:30:00,63.584,63.698,63.579,63.686,182000000.0
2009-09-14 21:45:00,63.691,63.693,63.553,63.645,195200000.0
2009-09-14 22:00:00,63.635,63.688,63.559,63.688,206800000.0
2009-09-14 22:15:00,63.679,63.7,63.647,63.691,188800000.0
2009-09-14 22:30:00,63.693,63.694,63.656,63.656,185000000.0
2009-09-14 22:45:00,63.665,63.736,63.635,63.713,181200000.0
2009-09-14 23:00:00,63.633,63.766,63.633,63.714,187600000.0
2009-09-14 23:15:00,63.698,63.728,63.629,63.664,193600000.0
2009-09-14 23:30:00,63.638,63.685,63.622,63.677,194000000.0
2009-09-14 23:45:00,63.664,63.694,63.628,63.665,189200000.0
2009-09-15 00:00:00,63.687,63.748,63.657,63.724,187600000.0
2009-09-15 00:15:00,63.72,63.72,63.619,63.688,190800000.0
2009-09-15 00:30:00,63.688,63.699,63.615,63.636,171600000.0
2009-09-15 00:45:00,63.647,63.664,63.618,63.644,204800000.0
2009-09-15 01:00:00,63.638,63.687,63.561,63.603,180000000.0
2009-09-15 01:15:00,63.603,63.612,63.578,63.599,184000000.0
2009-09-15 01:30:00,63.617,63.653,63.541,63.642,169600000.0
2009-09-15 01:45:00,63.641,63.706,63.62,63.706,192000000.0
2009-09-15 02:00:00,63.698,63.854,63.688,63.843,216800000.0
2009-09-15 02:15:00,63.841,63.962,63.824,63.835,214800000.0
2009-09-15 02:30:00,63.838,63.927,63.833,63.833,216800000.0
2009-09-15 02:45:00,63.831,63.91,63.792,63.792,225600000.0
2009-09-15 03:00:00,63.775,63.836,63.724,63.761,205200000.0
2009-09-15 03:15:00,63.761,63.782,63.655,63.741,202800000.0
2009-09-15 03:30:00,63.74,63.781,63.56,63.751,234400000.0
2009-09-15 03:45:00,63.734,63.827,63.695,63.823,233400000.0
2009-09-15 04:00:00,63.829,63.844,63.805,63.84,176000000.0
2009-09-15 04:15:00,63.827,63.892,63.762,63.863,197000000.0
2009-09-15 04:30:00,63.832,63.886,63.815,63.857,185000000.0
2009-09-15 04:45:00,63.854,63.878,63.812,63.876,226400000.0
2009-09-15 05:00:00,63.88,63.897,63.82,63.831,192000000.0
2009-09-15 05:15:00,63.823,63.898,63.809,63.898,280400000.0
2009-09-15 05:30:00,63.889,63.897,63.847,63.873,191600000.0
2009-09-15 05:45:00,63.871,63.892,63.838,63.849,200400000.0
2009-09-15 06:00:00,63.854,63.912,63.851,63.88,278800000.0
2009-09-15 06:15:00,63.871,63.928,63.843,63.899,187600000.0
2009-09-15 06:30:00,63.893,63.894,63.846,63.874,289400000.0
2009-09-15 06:45:00,63.881,63.917,63.854,63.883,219200000.0
2009-09-15 07:00:00,63.882,63.889,63.813,63.865,226600000.0
2009-09-15 07:15:00,63.871,63.897,63.841,63.847,201600000.0
2009-09-15 07:30:00,63.888,63.957,63.856,63.941,259200000.0
2009-09-15 07:45:00,63.96,64.022,63.932,64.007,372000000.0
2009-09-15 08:00:00,63.994,64.073,63.98,64.03,270800000.0
2009-09-15 08:15:00,64.011,64.017,63.968,64.01,411000000.0
2009-09-15 08:30:00,64.007,64.039,63.993,64.024,428400000.0
2009-09-15 08:45:00,64.017,64.059,63.975,64.013,451800000.0
2009-09-15 09:00:00,64.028,64.028,63.953,63.972,512400000.0
2009-09-15 09:15:00,63.978,64.087,63.971,64.084,804400000.0
2009-09-15 09:30:00,64.113,64.115,63.894,63.899,550400000.0
2009-09-15 09:45:00,63.899,63.935,63.867,63.905,524600000.0
2009-09-15 10:00:00,63.898,63.964,63.848,63.92,693800000.0
2009-09-15 10:15:00,63.917,63.998,63.901,63.984,776400000.0
2009-09-15 10:30:00,64.007,64.012,63.911,63.998,414800000.0
2009-09-15 10:45:00,63.995,63.995,63.866,63.912,626600000.0
2009-09-15 11:00:00,63.886,63.891,63.812,63.874,666400000.0
2009-09-15 11:15:00,63.867,63.87,63.784,63.795,633200000.0
2009-09-15 11:30:00,63.795,63.806,63.757,63.804,532800000.0
2009-09-15 11:45:00,63.81,63.81,63.747,63.777,692800000.0
2009-09-15 12:00:00,63.773,63.831,63.733,63.784,431200000.0
2009-09-15 12:15:00,63.783,63.856,63.749,63.76,611200000.0
2009-09-15 12:30:00,63.751,63.902,63.729,63.861,456800000.0
2009-09-15 12:45:00,63.848,63.924,63.844,63.859,400400000.0
2009-09-15 13:00:00,63.857,63.857,63.776,63.799,254400000.0
2009-09-15 13:15:00,63.788,63.815,63.759,63.763,448400000.0
2009-09-15 13:30:00,63.776,63.802,63.77,63.784,406200000.0
2009-09-15 13:45:00,63.791,63.806,63.733,63.781,400800000.0
2009-09-15 14:00:00,63.777,63.818,63.744,63.792,309600000.0
2009-09-15 14:15:00,63.79,63.803,63.748,63.763,310800000.0
2009-09-15 14:30:00,63.879,64.008,63.865,63.891,194600000.0
2009-09-15 14:45:00,63.883,63.939,63.835,63.835,198400000.0
2009-09-15 15:00:00,63.837,63.886,63.81,63.886,189600000.0
2009-09-15 15:15:00,63.891,63.981,63.87,63.932,211600000.0
2009-09-15 15:30:00,63.927,64.012,63.879,63.922,201600000.0
2009-09-15 15:45:00,63.929,63.961,63.853,63.865,190200000.0
2009-09-15 16:00:00,63.87,63.87,63.663,63.663,194000000.0
2009-09-15 16:15:00,63.651,63.757,63.623,63.754,193600000.0
2009-09-15 16:30:00,63.769,63.816,63.728,63.763,193600000.0
2009-09-15 16:45:00,63.777,63.859,63.683,63.859,192800000.0
2009-09-15 17:00:00,63.856,63.865,63.758,63.856,187600000.0
2009-09-15 17:15:00,63.864,63.871,63.776,63.79,173600000.0
2009-09-15 17:30:00,63.795,63.864,63.766,63.848,173600000.0
2009-09-15 17:45:00,63.854,63.946,63.788,63.793,181200000.0
2009-09-15 18:00:00,63.805,63.871,63.708,63.827,195200000.0
2009-09-15 18:15:00,63.821,63.855,63.749,63.855,180800000.0
2009-09-15 18:30:00,63.849,63.857,63.794,63.847,189200000.0
2009-09-15 18:45:00,63.845,63.906,63.782,63.793,190800000.0
2009-09-15 19:00:00,63.822,63.879,63.773,63.871,192800000.0
2009-09-15 19:15:00,63.867,63.962,63.863,63.924,202600000.0
2009-09-15 19:30:00,63.941,63.988,63.914,63.951,187200000.0
2009-09-15 19:45:00,63.952,64.072,63.951,64.063,168000000.0
2009-09-15 20:00:00,64.062,64.063,63.999,64.003,192400000.0
2009-09-15 20:15:00,64.005,64.09,63.996,64.054,190800000.0
2009-09-15 20:30:00,64.057,64.068,63.979,64.008,189200000.0
2009-09-15 20:45:00,64.01,64.093,63.997,64.077,189800000.0
2009-09-15 21:00:00,64.036,64.099,63.999,64.088,190800000.0
2009-09-15 21:15:00,64.073,64.128,64.048,64.128,189800000.0
2009-09-15 21:30:00,64.146,64.225,64.133,64.151,180200000.0
2009-09-15 21:45:00,64.165,64.256,64.13,64.256,191400000.0
2009-09-15 22:00:00,64.269,64.285,64.211,64.254,206800000.0
2009-09-15 22:15:00,64.254,64.274,64.211,64.273,188800000.0
2009-09-15 22:30:00,64.278,64.293,64.184,64.195,186000000.0
2009-09-15 22:45:00,64.204,64.208,64.146,64.146,181200000.0
2009-09-15 23:00:00,64.125,64.154,64.107,64.153,187200000.0
2009-09-15 23:15:00,64.125,64.16,64.054,64.128,193000000.0
2009-09-15 23:30:00,64.145,64.175,64.105,64.132,193600000.0
2009-09-15 23:45:00,64.127,64.14,64.078,64.102,189600000.0
2009-09-16 00:00:00,64.099,64.127,64.072,64.09,187800000.0
2009-09-16 00:15:00,64.102,64.143,64.088,64.096,183600000.0
2009-09-16 00:30:00,64.108,64.125,64.08,64.08,170000000.0
2009-09-16 00:45:00,64.075,64.12,64.069,64.093,203200000.0
2009-09-16 01:00:00,64.074,64.097,63.938,64.034,179200000.0
2009-09-16 01:15:00,64.031,64.091,64.018,64.077,183800000.0
2009-09-16 01:30:00,64.092,64.104,64.003,64.087,169600000.0
2009-09-16 01:45:00,64.089,64.097,64.043,64.094,192400000.0
2009-09-16 02:00:00,64.084,64.097,64.034,64.046,216400000.0
2009-09-16 02:15:00,64.049,64.139,64.043,64.13,216000000.0
2009-09-16 02:30:00,64.126,64.157,64.1,64.14,216800000.0
2009-09-16 02:45:00,64.15,64.199,64.132,64.188,226000000.0
2009-09-16 03:00:00,64.17,64.187,64.093,64.095,204800000.0
2009-09-16 03:15:00,64.097,64.166,64.048,64.106,202000000.0
2009-09-16 03:30:00,64.101,64.147,64.019,64.055,238400000.0
2009-09-16 03:45:00,64.057,64.16,64.023,64.104,233000000.0
2009-09-16 04:00:00,64.124,64.149,64.086,64.101,176000000.0
2009-09-16 04:15:00,64.095,64.095,64.028,64.066,195600000.0
2009-09-16 04:30:00,64.062,64.074,64.019,64.042,186000000.0
2009-09-16 04:45:00,64.04,64.098,64.04,64.098,225600000.0
2009-09-16 05:00:00,64.087,64.186,64.087,64.154,192400000.0
2009-09-16 05:15:00,64.137,64.196,64.107,64.178,280000000.0
2009-09-16 05:30:00,64.171,64.247,64.161,64.247,190200000.0
2009-09-16 05:45:00,64.237,64.25,64.18,64.238,213200000.0
2009-09-16 06:00:00,64.247,64.25,64.181,64.2,273200000.0
2009-09-16 06:15:00,64.197,64.281,64.194,64.281,187800000.0
2009-09-16 06:30:00,64.281,64.305,64.228,64.271,290400000.0
2009-09-16 06:45:00,64.269,64.285,64.233,64.235,228000000.0
2009-09-16 07:00:00,64.23,64.278,64.188,64.225,227600000.0
2009-09-16 07:15:00,64.235,64.268,64.222,64.222,192400000.0
2009-09-16 07:30:00,64.239,64.256,64.2,64.256,256000000.0
2009-09-16 07:45:00,64.261,64.261,64.186,64.242,372400000.0
2009-09-16 08:00:00,64.257,64.257,64.007,64.021,270800000.0
2009-09-16 08:15:00,64.05,64.158,64.031,64.054,411800000.0
2009-09-16 08:30:00,64.052,64.119,64.052,64.109,427000000.0
2009-09-16 08:45:00,64.106,64.17,64.095,64.142,451000000.0
2009-09-16 09:00:00,64.152,64.266,64.151,64.244,511200000.0
2009-09-16 09:15:00,64.256,64.256,64.146,64.156,802600000.0
2009-09-16 09:30:00,64.161,64.167,64.049,64.066,550800000.0
2009-09-16 09:45:00,64.047,64.205,64.026,64.199,524400000.0
2009-09-16 10:00:00,64.182,64.22,64.123,64.147,695200000.0
2009-09-16 10:15:00,64.16,64.449,64.16,64.441,776200000.0
2009-09-16 10:30:00,64.465,64.469,64.292,64.341,414800000.0
2009-09-16 10:45:00,64.345,64.345,64.191,64.21,628800000.0
2009-09-16 11:00:00,64.21,64.301,64.191,64.291,667800000.0
2009-09-16 11:15:00,64.269,64.338,64.235,64.307,630200000.0
2009-09-16 11:30:00,64.31,64.375,64.309,64.316,533200000.0
2009-09-16 11:45:00,64.313,64.373,64.288,64.323,692600000.0
2009-09-16 12:00:00,64.326,64.33,64.247,64.284,431000000.0
2009-09-16 12:15:00,64.283,64.328,64.196,64.196,609200000.0
2009-09-16 12:30:00,64.193,64.332,64.193,64.331,447800000.0
2009-09-16 12:45:00,64.331,64.356,64.262,64.329,400000000.0
2009-09-16 13:00:00,64.341,64.437,64.341,64.414,254400000.0
2009-09-16 13:15:00,64.403,64.407,64.333,64.371,448000000.0
2009-09-16 13:30:00,64.375,64.416,64.361,64.406,400400000.0
2009-09-16 13:45:00,64.4,64.408,64.337,64.37,401600000.0
2009-09-16 14:00:00,64.372,64.411,64.346,64.362,309200000.0
2009-09-16 14:15:00,64.372,64.384,64.279,64.338,310400000.0
2009-09-16 14:30:00,64.369,64.411,64.251,64.403,195600000.0
2009-09-16 14:45:00,64.384,64.447,64.37,64.417,193600000.0
2009-09-16 15:00:00,64.401,64.416,64.304,64.393,188800000.0
2009-09-16 15:15:00,64.418,64.438,64.316,64.39,210600000.0
2009-09-16 15:30:00,64.391,64.501,64.38,64.419,196600000.0
2009-09-16 15:45:00,64.402,64.443,64.317,64.426,174000000.0
2009-09-16 16:00:00,64.455,64.479,64.349,64.446,194000000.0
2009-09-16 16:15:00,64.458,64.604,64.437,64.578,194000000.0
2009-09-16 16:30:00,64.602,64.743,64.602,64.724,193000000.0
2009-09-16 16:45:00,64.721,64.802,64.661,64.728,190800000.0
2009-09-16 17:00:00,64.727,64.752,64.574,64.672,187200000.0
2009-09-16 17:15:00,64.678,64.752,64.585,64.585,172800000.0
2009-09-16 17:30:00,64.61,64.787,64.61,64.783,172800000.0
2009-09-16 17:45:00,64.809,64.838,64.761,64.838,179600000.0
2009-09-16 18:00:00,64.852,64.852,64.712,64.816,195600000.0
2009-09-16 18:15:00,64.782,64.845,64.732,64.762,190800000.0
2009-09-16 18:30:00,64.771,64.794,64.729,64.738,189200000.0
2009-09-16 18:45:00,64.76,64.842,64.753,64.765,190800000.0
2009-09-16 19:00:00,64.772,64.9,64.772,64.857,192400000.0
2009-09-16 19:15:00,64.847,64.93,64.836,64.916,203200000.0
2009-09-16 19:30:00,64.923,64.942,64.877,64.931,179200000.0
2009-09-16 19:45:00,64.922,64.945,64.884,64.897,169600000.0
2009-09-16 20:00:00,64.892,64.934,64.86,64.934,194800000.0
2009-09-16 20:15:00,64.934,65.005,64.925,64.935,190400000.0
2009-09-16 20:30:00,64.94,64.946,64.885,64.913,189800000.0
2009-09-16 20:45:00,64.914,64.914,64.786,64.873,190800000.0
2009-09-16 21:00:00,64.879,64.883,64.819,64.88,187200000.0
2009-09-16 21:15:00,64.878,64.88,64.829,64.842,190600000.0
2009-09-16 21:30:00,64.82,64.874,64.805,64.819,182000000.0
2009-09-16 21:45:00,64.836,64.932,64.814,64.838,192000000.0
2009-09-16 22:00:00,64.843,64.865,64.768,64.845,207600000.0
2009-09-16 22:15:00,64.817,64.93,64.801,64.929,189200000.0
2009-09-16 22:30:00,64.928,64.941,64.875,64.875,192000000.0
2009-09-16 22:45:00,64.901,64.933,64.839,64.873,182800000.0
2009-09-16 23:00:00,64.88,64.898,64.817,64.821,187600000.0
2009-09-16 23:15:00,64.815,64.818,64.711,64.781,194800000.0
2009-09-16 23:30:00,64.781,64.821,64.703,64.798,194000000.0
2009-09-16 23:45:00,64.8,64.827,64.779,64.799,189600000.0
2009-09-17 00:00:00,64.826,64.826,64.729,64.753,187600000.0
2009-09-17 00:15:00,64.755,64.823,64.731,64.809,182800000.0
2009-09-17 00:30:00,64.805,64.815,64.741,64.784,173200000.0
2009-09-17 00:45:00,64.769,64.809,64.688,64.702,203600000.0
2009-09-17 01:00:00,64.703,64.869,64.619,64.841,179600000.0
2009-09-17 01:15:00,64.841,64.901,64.812,64.898,184400000.0
2009-09-17 01:30:00,64.891,64.912,64.777,64.912,175400000.0
2009-09-17 01:45:00,64.92,64.955,64.863,64.93,193200000.0
2009-09-17 02:00:00,64.924,65.041,64.923,65.022,216800000.0
2009-09-17 02:15:00,65.013,65.061,64.992,65.012,215200000.0
2009-09-17 02:30:00,65.025,65.079,65.022,65.027,214800000.0
2009-09-17 02:45:00,65.024,65.054,64.979,65.049,225600000.0
2009-09-17 03:00:00,65.055,65.078,65.014,65.035,205600000.0
2009-09-17 03:15:00,65.027,65.027,64.877,64.931,201400000.0
2009-09-17 03:30:00,64.905,64.99,64.889,64.91,240400000.0
2009-09-17 03:45:00,64.921,65.006,64.906,64.953,234400000.0
2009-09-17 04:00:00,64.96,64.992,64.903,64.989,176400000.0
2009-09-17 04:15:00,64.989,65.068,64.969,65.066,200000000.0
2009-09-17 04:30:00,65.036,65.08,64.988,65.006,185000000.0
2009-09-17 04:45:00,65.0,65.0,64.942,64.951,225600000.0
2009-09-17 05:00:00,64.939,65.05,64.937,65.046,192400000.0
2009-09-17 05:15:00,65.033,65.053,64.988,65.016,284000000.0
2009-09-17 05:30:00,64.991,65.076,64.97,64.986,190800000.0
2009-09-17 05:45:00,65.005,65.005,64.892,64.917,214200000.0
2009-09-17 06:00:00,64.93,64.939,64.875,64.875,272000000.0
2009-09-17 06:15:00,64.886,64.969,64.885,64.951,187200000.0
2009-09-17 06:30:00,64.948,64.994,64.942,64.991,289600000.0
2009-09-17 06:45:00,64.991,65.008,64.958,64.994,226000000.0
2009-09-17 07:00:00,64.988,65.077,64.985,65.064,237600000.0
2009-09-17 07:15:00,65.042,65.081,65.016,65.044,193600000.0
2009-09-17 07:30:00,65.015,65.084,65.015,65.07,256400000.0
2009-09-17 07:45:00,65.08,65.15,65.074,65.142,371600000.0
2009-09-17 08:00:00,65.154,65.192,65.071,65.113,271000000.0
2009-09-17 08:15:00,65.128,65.149,64.961,64.98,411600000.0
2009-09-17 08:30:00,64.995,65.03,64.943,65.024,427600000.0
2009-09-17 08:45:00,65.041,65.072,64.989,64.989,452000000.0
2009-09-17 09:00:00,64.98,65.012,64.921,64.936,512000000.0
2009-09-17 09:15:00,64.949,64.963,64.695,64.695,804600000.0
2009-09-17 09:30:00,64.666,64.745,64.635,64.745,550600000.0
2009-09-17 09:45:00,64.742,64.742,64.586,64.681,523600000.0
2009-09-17 10:00:00,64.677,64.745,64.677,64.696,693800000.0
2009-09-17 10:15:00,64.697,64.724,64.657,64.678,775600000.0
2009-09-17 10:30:00,64.68,64.79,64.648,64.786,414800000.0
2009-09-17 10:45:00,64.784,64.789,64.697,64.719,628400000.0
2009-09-17 11:00:00,64.727,64.734,64.617,64.635,667400000.0
2009-09-17 11:15:00,64.648,64.658,64.578,64.63,631600000.0
2009-09-17 11:30:00,64.641,64.645,64.557,64.581,530800000.0
2009-09-17 11:45:00,64.58,64.667,64.557,64.644,692400000.0
2009-09-17 12:00:00,64.604,64.659,64.552,64.652,432800000.0
2009-09-17 12:15:00,64.653,64.694,64.567,64.572,610800000.0
2009-09-17 12:30:00,64.558,64.752,64.551,64.743,448000000.0
2009-09-17 12:45:00,64.734,64.758,64.687,64.731,402000000.0
2009-09-17 13:00:00,64.747,64.841,64.747,64.789,253200000.0
2009-09-17 13:15:00,64.778,64.958,64.777,64.947,446400000.0
2009-09-17 13:30:00,64.945,64.979,64.922,64.94,401200000.0
2009-09-17 13:45:00,64.948,64.949,64.802,64.832,399200000.0
2009-09-17 14:00:00,64.837,64.876,64.766,64.86,310600000.0
2009-09-17 14:15:00,64.875,64.948,64.871,64.884,311200000.0
2009-09-17 14:30:00,64.936,64.983,64.841,64.867,196000000.0
2009-09-17 14:45:00,64.893,64.912,64.763,64.79,187600000.0
2009-09-17 15:00:00,64.81,64.824,64.728,64.739,189200000.0
2009-09-17 15:15:00,64.743,64.8,64.694,64.762,212000000.0
2009-09-17 15:30:00,64.789,64.895,64.786,64.821,197600000.0
2009-09-17 15:45:00,64.824,64.97,64.821,64.959,172800000.0
2009-09-17 16:00:00,64.988,64.997,64.816,64.9,193600000.0
2009-09-17 16:15:00,64.879,64.879,64.741,64.765,193600000.0
2009-09-17 16:30:00,64.774,64.864,64.767,64.81,193600000.0
2009-09-17 16:45:00,64.822,64.92,64.808,64.899,194000000.0
2009-09-17 17:00:00,64.892,64.936,64.816,64.858,187600000.0
2009-09-17 17:15:00,64.837,64.936,64.74,64.872,172800000.0
2009-09-17 17:30:00,64.885,64.904,64.819,64.896,180800000.0
2009-09-17 17:45:00,64.888,64.89,64.762,64.803,179600000.0
2009-09-17 18:00:00,64.811,64.837,64.724,64.765,195400000.0
2009-09-17 18:15:00,64.745,64.844,64.745,64.814,181200000.0
2009-09-17 18:30:00,64.807,64.844,64.761,64.761,189200000.0
2009-09-17 18:45:00,64.754,64.757,64.671,64.671,191200000.0
2009-09-17 19:00:00,64.674,64.739,64.666,64.71,192400000.0
2009-09-17 19:15:00,64.713,64.719,64.549,64.576,203600000.0
2009-09-17 19:30:00,64.565,64.652,64.539,64.652,180000000.0
2009-09-17 19:45:00,64.655,64.738,64.605,64.73,168400000.0
2009-09-17 20:00:00,64.714,64.749,64.665,64.686,193200000.0
2009-09-17 20:15:00,64.719,64.73,64.623,64.623,190800000.0
2009-09-17 20:30:00,64.639,64.716,64.617,64.672,188800000.0
2009-09-17 20:45:00,64.679,64.784,64.638,64.721,189800000.0
2009-09-17 21:00:00,64.71,64.731,64.671,64.686,187600000.0
2009-09-17 21:15:00,64.664,64.71,64.633,64.672,190800000.0
2009-09-17 21:30:00,64.651,64.673,64.577,64.602,180800000.0
2009-09-17 21:45:00,64.623,64.627,64.491,64.624,195600000.0
2009-09-17 22:00:00,64.629,64.682,64.573,64.656,207200000.0
2009-09-17 22:15:00,64.655,64.703,64.638,64.644,189600000.0
2009-09-17 22:30:00,64.681,64.685,64.644,64.644,185600000.0
2009-09-17 22:45:00,64.666,64.693,64.642,64.693,181200000.0
2009-09-17 23:00:00,64.678,64.714,64.632,64.679,194600000.0
2009-09-17 23:15:00,64.687,64.7,64.592,64.657,193600000.0
2009-09-17 23:30:00,64.673,64.701,64.661,64.685,193600000.0
2009-09-17 23:45:00,64.651,64.681,64.615,64.648,190400000.0
2009-09-18 00:00:00,64.676,64.703,64.653,64.679,186600000.0
2009-09-18 00:15:00,64.664,64.703,64.647,64.679,184800000.0
2009-09-18 00:30:00,64.679,64.721,64.657,64.673,185600000.0
2009-09-18 00:45:00,64.69,64.764,64.663,64.764,203600000.0
2009-09-18 01:00:00,64.761,64.786,64.67,64.696,179200000.0
2009-09-18 01:15:00,64.692,64.696,64.63,64.643,185600000.0
2009-09-18 01:30:00,64.655,64.691,64.56,64.652,169600000.0
2009-09-18 01:45:00,64.69,64.771,64.674,64.73,192400000.0
2009-09-18 02:00:00,64.722,64.783,64.712,64.742,215400000.0
2009-09-18 02:15:00,64.744,64.785,64.718,64.773,214400000.0
2009-09-18 02:30:00,64.784,64.786,64.685,64.707,216400000.0
2009-09-18 02:45:00,64.722,64.764,64.712,64.73,225400000.0
2009-09-18 03:00:00,64.727,64.743,64.696,64.719,204800000.0
2009-09-18 03:15:00,64.726,64.789,64.628,64.76,202000000.0
2009-09-18 03:30:00,64.75,64.789,64.728,64.777,234400000.0
2009-09-18 03:45:00,64.789,64.789,64.655,64.689,233000000.0
2009-09-18 04:00:00,64.696,64.72,64.657,64.684,176400000.0
2009-09-18 04:15:00,64.687,64.69,64.623,64.675,195200000.0
2009-09-18 04:30:00,64.674,64.789,64.661,64.77,178000000.0
2009-09-18 04:45:00,64.776,64.84,64.744,64.84,225000000.0
2009-09-18 05:00:00,64.835,64.842,64.726,64.746,194400000.0
2009-09-18 05:15:00,64.759,64.773,64.715,64.738,279600000.0
2009-09-18 05:30:00,64.741,64.754,64.687,64.723,190800000.0
2009-09-18 05:45:00,64.726,64.751,64.72,64.741,201000000.0
2009-09-18 06:00:00,64.753,64.756,64.71,64.732,272000000.0
2009-09-18 06:15:00,64.707,64.76,64.695,64.757,192400000.0
2009-09-18 06:30:00,64.748,64.806,64.732,64.806,291600000.0
2009-09-18 06:45:00,64.808,64.808,64.773,64.794,219000000.0
2009-09-18 07:00:00,64.798,64.836,64.727,64.741,232000000.0
2009-09-18 07:15:00,64.737,64.743,64.685,64.695,193400000.0
2009-09-18 07:30:00,64.696,64.736,64.632,64.656,256800000.0
2009-09-18 07:45:00,64.654,64.657,64.595,64.639,372400000.0
2009-09-18 08:00:00,64.626,64.689,64.621,64.673,270800000.0
2009-09-18 08:15:00,64.67,64.722,64.669,64.685,411800000.0
2009-09-18 08:30:00,64.664,64.665,64.557,64.587,427600000.0
2009-09-18 08:45:00,64.575,64.575,64.503,64.558,451600000.0
2009-09-18 09:00:00,64.575,64.588,64.52,64.578,511000000.0
2009-09-18 09:15:00,64.571,64.63,64.519,64.601,803400000.0
2009-09-18 09:30:00,64.62,64.724,64.617,64.62,551200000.0
2009-09-18 09:45:00,64.607,64.613,64.532,64.543,523400000.0
2009-09-18 10:00:00,64.55,64.633,64.541,64.602,693000000.0
2009-09-18 10:15:00,64.613,64.641,64.577,64.605,775000000.0
2009-09-18 10:30:00,64.618,64.638,64.553,64.635,419600000.0
2009-09-18 10:45:00,64.642,64.717,64.642,64.65,627400000.0
2009-09-18 11:00:00,64.643,64.685,64.572,64.685,667800000.0
2009-09-18 11:15:00,64.678,64.838,64.648,64.788,632000000.0
2009-09-18 11:30:00,64.838,64.926,64.794,64.848,532000000.0
2009-09-18 11:45:00,64.849,64.887,64.835,64.873,694000000.0
2009-09-18 12:00:00,64.887,64.917,64.866,64.887,430200000.0
2009-09-18 12:15:00,64.884,64.94,64.802,64.802,610400000.0
2009-09-18 12:30:00,64.75,64.881,64.746,64.852,449200000.0
2009-09-18 12:45:00,64.832,64.877,64.803,64.836,400400000.0
2009-09-18 13:00:00,64.847,64.853,64.797,64.843,254400000.0
2009-09-18 13:15:00,64.831,64.885,64.801,64.822,446400000.0
2009-09-18 13:30:00,64.835,64.893,64.81,64.887,400800000.0
2009-09-18 13:45:00,64.898,64.915,64.832,64.832,401200000.0
2009-09-18 14:00:00,64.823,64.825,64.744,64.752,308800000.0
2009-09-18 14:15:00,64.75,64.843,64.731,64.839,311200000.0
2009-09-18 14:30:00,64.843,64.865,64.756,64.85,200000000.0
2009-09-18 14:45:00,64.839,64.915,64.83,64.878,193800000.0
2009-09-18 15:00:00,64.882,64.938,64.818,64.938,194000000.0
2009-09-18 15:15:00,64.932,64.979,64.872,64.923,211600000.0
2009-09-18 15:30:00,64.895,64.938,64.85,64.899,193600000.0
2009-09-18 15:45:00,64.89,64.934,64.803,64.808,172800000.0
2009-09-18 16:00:00,64.8,64.863,64.753,64.819,194000000.0
2009-09-18 16:15:00,64.829,64.88,64.776,64.845,193600000.0
2009-09-18 16:30:00,64.834,64.935,64.812,64.858,195200000.0
2009-09-18 16:45:00,64.837,64.837,64.684,64.725,200000000.0
2009-09-18 17:00:00,64.729,64.74,64.622,64.736,194000000.0
2009-09-18 17:15:00,64.75,64.75,64.613,64.681,173200000.0
2009-09-18 17:30:00,64.705,64.725,64.667,64.725,174000000.0
2009-09-18 17:45:00,64.732,64.742,64.66,64.708,179600000.0
2009-09-18 18:00:00,64.703,64.715,64.602,64.663,195000000.0
2009-09-18 18:15:00,64.627,64.701,64.613,64.663,186000000.0
2009-09-18 18:30:00,64.661,64.775,64.653,64.752,189200000.0
2009-09-18 18:45:00,64.756,64.804,64.688,64.781,191200000.0
2009-09-18 19:00:00,64.79,64.836,64.727,64.799,192400000.0
2009-09-18 19:15:00,64.796,64.811,64.76,64.785,203600000.0
2009-09-18 19:30:00,64.794,64.835,64.753,64.835,186000000.0
2009-09-18 19:45:00,64.831,64.872,64.796,64.859,168000000.0
2009-09-18 20:00:00,64.838,64.872,64.813,64.869,185000000.0
2009-09-18 20:15:00,64.835,64.866,64.78,64.799,190400000.0
2009-09-18 20:30:00,64.808,64.822,64.77,64.78,189000000.0
2009-09-18 20:45:00,64.763,64.832,64.733,64.832,190400000.0
2009-09-18 21:00:00,64.826,64.826,64.759,64.812,187200000.0
2009-09-18 21:15:00,64.811,64.873,64.765,64.839,191200000.0
2009-09-18 21:30:00,64.874,64.874,64.748,64.75,186400000.0
2009-09-18 21:45:00,64.795,64.795,64.673,64.731,201600000.0
2009-09-18 22:00:00,64.725,64.749,64.628,64.682,206800000.0
2009-09-18 22:15:00,64.67,64.736,64.659,64.695,188800000.0
2009-09-18 22:30:00,64.691,64.75,64.635,64.733,185600000.0
2009-09-18 22:45:00,64.752,64.786,64.667,64.721,181200000.0
2009-09-20 23:00:00,64.653,64.705,64.607,64.65,187600000.0
2009-09-20 23:15:00,64.644,64.684,64.569,64.678,180200000.0
2009-09-20 23:30:00,64.678,64.731,64.646,64.662,193600000.0
2009-09-20 23:45:00,64.66,64.715,64.66,64.677,159800000.0
2009-09-21 00:00:00,64.698,64.706,64.6,64.6,187600000.0
2009-09-21 00:15:00,64.597,64.639,64.568,64.639,182400000.0
2009-09-21 00:30:00,64.606,64.665,64.597,64.655,172400000.0
2009-09-21 00:45:00,64.638,64.694,64.614,64.658,203600000.0
2009-09-21 01:00:00,64.653,64.667,64.526,64.623,179600000.0
2009-09-21 01:15:00,64.598,64.666,64.598,64.653,184000000.0
2009-09-21 01:30:00,64.66,64.732,64.586,64.72,178400000.0
2009-09-21 01:45:00,64.72,64.732,64.684,64.726,192000000.0
2009-09-21 02:00:00,64.725,64.791,64.702,64.75,192400000.0
2009-09-21 02:15:00,64.742,64.811,64.67,64.785,169600000.0
2009-09-21 02:30:00,64.784,64.837,64.775,64.816,183800000.0
2009-09-21 02:45:00,64.822,64.896,64.768,64.82,179200000.0
2009-09-21 03:00:00,64.803,64.879,64.803,64.843,203400000.0
2009-09-21 03:15:00,64.851,64.866,64.776,64.793,171200000.0
2009-09-21 03:30:00,64.772,64.813,64.734,64.74,183200000.0
2009-09-21 03:45:00,64.733,64.753,64.665,64.714,187200000.0
2009-09-21 04:00:00,64.712,64.725,64.66,64.665,188800000.0
2009-09-21 04:15:00,64.664,64.736,64.637,64.69,193600000.0
2009-09-21 04:30:00,64.664,64.728,64.617,64.642,193600000.0
2009-09-21 04:45:00,64.649,64.7,64.643,64.684,187000000.0
2009-09-21 05:00:00,64.663,64.689,64.635,64.668,180400000.0
2009-09-21 05:15:00,64.654,64.699,64.619,64.656,185600000.0
2009-09-21 05:30:00,64.63,64.673,64.619,64.649,189600000.0
2009-09-21 05:45:00,64.648,64.726,64.624,64.724,206600000.0
2009-09-21 06:00:00,64.722,64.73,64.61,64.691,192000000.0
2009-09-21 06:15:00,64.675,64.723,64.657,64.658,181600000.0
2009-09-21 06:30:00,64.703,64.738,64.674,64.714,190800000.0
2009-09-21 06:45:00,64.713,64.753,64.67,64.742,187600000.0
2009-09-21 07:00:00,64.736,64.929,64.653,64.911,190400000.0
2009-09-21 07:15:00,64.879,64.914,64.827,64.859,188800000.0
2009-09-21 07:30:00,64.853,64.901,64.795,64.797,190400000.0
2009-09-21 07:45:00,64.801,64.856,64.773,64.847,185600000.0
2009-09-21 08:00:00,64.869,64.903,64.813,64.832,167800000.0
2009-09-21 08:15:00,64.802,64.871,64.776,64.833,179800000.0
2009-09-21 08:30:00,64.842,64.883,64.771,64.836,202600000.0
2009-09-21 08:45:00,64.812,64.938,64.77,64.879,192000000.0
2009-09-21 09:00:00,64.868,64.889,64.78,64.8,190800000.0
2009-09-21 09:15:00,64.801,64.869,64.783,64.862,189200000.0
2009-09-21 09:30:00,64.869,64.88,64.752,64.767,181200000.0
2009-09-21 09:45:00,64.776,64.868,64.732,64.839,195400000.0
2009-09-21 10:00:00,64.835,64.852,64.792,64.816,179000000.0
2009-09-21 10:15:00,64.812,64.828,64.764,64.828,173600000.0
2009-09-21 10:30:00,64.824,64.86,64.734,64.856,172800000.0
2009-09-21 10:45:00,64.849,64.85,64.737,64.808,186600000.0
2009-09-21 11:00:00,64.808,64.825,64.75,64.812,192400000.0
2009-09-21 11:15:00,64.812,64.847,64.732,64.768,192400000.0
2009-09-21 11:30:00,64.768,64.831,64.737,64.813,194000000.0
2009-09-21 11:45:00,64.804,64.823,64.732,64.789,194000000.0
2009-09-21 12:00:00,64.793,64.859,64.784,64.8,174000000.0
2009-09-21 12:15:00,64.808,64.848,64.742,64.817,194400000.0
2009-09-21 12:30:00,64.833,64.88,64.759,64.88,211200000.0
2009-09-21 12:45:00,64.89,64.962,64.874,64.906,188600000.0
2009-09-21 13:00:00,64.921,64.951,64.9,64.95,187600000.0
2009-09-21 13:15:00,64.955,64.977,64.821,64.898,196000000.0
2009-09-21 13:30:00,64.904,64.974,64.904,64.945,310400000.0
2009-09-21 13:45:00,64.944,64.957,64.879,64.923,310000000.0
2009-09-21 14:00:00,64.921,65.023,64.888,65.007,400800000.0
2009-09-21 14:15:00,65.009,65.019,64.889,64.913,400000000.0
2009-09-21 14:30:00,64.896,64.956,64.875,64.922,446800000.0
2009-09-21 14:45:00,64.925,64.974,64.907,64.968,254800000.0
2009-09-21 15:00:00,64.939,64.973,64.871,64.896,400000000.0
2009-09-21 15:15:00,64.91,65.028,64.899,64.899,448800000.0
2009-09-21 15:30:00,64.881,65.044,64.849,65.042,609800000.0
2009-09-21 15:45:00,65.05,65.05,64.88,64.916,432400000.0
2009-09-21 16:00:00,64.925,64.925,64.786,64.845,693000000.0
2009-09-21 16:15:00,64.87,64.958,64.87,64.915,532800000.0
2009-09-21 16:30:00,64.923,64.923,64.824,64.873,630800000.0
2009-09-21 16:45:00,64.888,64.946,64.854,64.854,668000000.0
2009-09-21 17:00:00,64.844,64.972,64.844,64.954,628800000.0
2009-09-21 17:15:00,64.954,65.022,64.948,65.017,414800000.0
2009-09-21 17:30:00,65.012,65.067,64.94,64.949,776200000.0
2009-09-21 17:45:00,64.944,64.97,64.906,64.962,694400000.0
2009-09-21 18:00:00,64.967,65.056,64.952,65.053,524800000.0
2009-09-21 18:15:00,65.028,65.028,64.935,64.975,552400000.0
2009-09-21 18:30:00,64.927,64.988,64.915,64.964,804400000.0
2009-09-21 18:45:00,64.955,65.013,64.909,65.013,510800000.0
2009-09-21 19:00:00,65.015,65.03,64.947,64.987,451600000.0
2009-09-21 19:15:00,64.978,65.104,64.96,65.058,428400000.0
2009-09-21 19:30:00,65.064,65.118,65.024,65.108,411600000.0
2009-09-21 19:45:00,65.103,65.12,65.067,65.067,271000000.0
2009-09-21 20:00:00,65.075,65.109,65.0,65.016,371600000.0
2009-09-21 20:15:00,65.015,65.018,64.956,65.002,256000000.0
2009-09-21 20:30:00,64.991,65.039,64.991,65.036,194000000.0
2009-09-21 20:45:00,65.041,65.104,65.033,65.094,227200000.0
2009-09-21 21:00:00,65.088,65.098,65.035,65.06,219600000.0
2009-09-21 21:15:00,65.06,65.136,65.059,65.094,290200000.0
2009-09-21 21:30:00,65.078,65.079,64.984,65.023,187600000.0
2009-09-21 21:45:00,65.009,65.041,64.97,65.025,272000000.0
2009-09-21 22:00:00,65.022,65.037,64.982,65.025,208000000.0
2009-09-21 22:15:00,65.015,65.031,64.997,65.018,190800000.0
2009-09-21 22:30:00,65.012,65.012,64.966,65.004,280000000.0
2009-09-21 22:45:00,65.009,65.012,64.949,64.949,192400000.0
2009-09-21 23:00:00,64.931,65.018,64.922,65.012,225600000.0
2009-09-21 23:15:00,64.992,65.033,64.952,64.957,177600000.0
2009-09-21 23:30:00,64.977,65.007,64.94,64.976,195200000.0
2009-09-21 23:45:00,64.962,64.978,64.893,64.939,177200000.0
2009-09-22 00:00:00,64.932,65.026,64.899,64.95,234400000.0
2009-09-22 00:15:00,64.94,64.985,64.925,64.947,252800000.0
2009-09-22 00:30:00,64.95,65.017,64.911,65.006,202400000.0
2009-09-22 00:45:00,65.033,65.198,64.946,65.146,205200000.0
2009-09-22 01:00:00,65.146,65.624,65.141,65.624,226400000.0
2009-09-22 01:15:00,65.647,65.745,65.596,65.743,216000000.0
2009-09-22 01:30:00,65.753,65.757,65.636,65.674,215200000.0
2009-09-22 01:45:00,65.679,65.695,65.6,65.664,216800000.0
2009-09-22 02:00:00,65.651,65.658,65.568,65.623,192800000.0
2009-09-22 02:15:00,65.622,65.689,65.506,65.598,169600000.0
2009-09-22 02:30:00,65.606,65.71,65.596,65.68,183400000.0
2009-09-22 02:45:00,65.686,65.69,65.555,65.614,179200000.0
2009-09-22 03:00:00,65.584,65.651,65.562,65.608,203000000.0
2009-09-22 03:15:00,65.61,65.739,65.58,65.694,171600000.0
2009-09-22 03:30:00,65.701,65.701,65.603,65.629,182000000.0
2009-09-22 03:45:00,65.621,65.697,65.607,65.657,188000000.0
2009-09-22 04:00:00,65.645,65.732,65.645,65.721,189200000.0
2009-09-22 04:15:00,65.76,65.785,65.722,65.752,194000000.0
2009-09-22 04:30:00,65.741,65.878,65.718,65.754,194400000.0
2009-09-22 04:45:00,65.758,65.79,65.713,65.756,187200000.0
2009-09-22 05:00:00,65.766,65.778,65.728,65.736,180800000.0
2009-09-22 05:15:00,65.729,65.803,65.729,65.759,185800000.0
2009-09-22 05:30:00,65.733,65.818,65.733,65.816,188800000.0
2009-09-22 05:45:00,65.814,65.856,65.786,65.817,206400000.0
2009-09-22 06:00:00,65.822,65.846,65.681,65.781,192400000.0
2009-09-22 06:15:00,65.758,65.787,65.739,65.751,185600000.0
2009-09-22 06:30:00,65.761,65.797,65.729,65.747,190800000.0
2009-09-22 06:45:00,65.764,65.77,65.716,65.733,187000000.0
2009-09-22 07:00:00,65.735,65.737,65.649,65.71,190800000.0
2009-09-22 07:15:00,65.709,65.717,65.631,65.661,181800000.0
2009-09-22 07:30:00,65.654,65.702,65.643,65.67,187200000.0
2009-09-22 07:45:00,65.678,65.752,65.654,65.739,186000000.0
2009-09-22 08:00:00,65.745,65.757,65.655,65.731,185600000.0
2009-09-22 08:15:00,65.729,65.756,65.683,65.75,184000000.0
2009-09-22 08:30:00,65.744,65.76,65.669,65.715,202600000.0
2009-09-22 08:45:00,65.72,65.8,65.72,65.794,198400000.0
2009-09-22 09:00:00,65.78,65.788,65.732,65.749,190800000.0
2009-09-22 09:15:00,65.745,65.797,65.74,65.772,188800000.0
2009-09-22 09:30:00,65.78,65.879,65.78,65.826,182000000.0
2009-09-22 09:45:00,65.831,65.874,65.759,65.827,195200000.0
2009-09-22 10:00:00,65.813,65.867,65.794,65.865,179200000.0
2009-09-22 10:15:00,65.879,65.961,65.871,65.899,179200000.0
2009-09-22 10:30:00,65.882,65.939,65.819,65.883,182400000.0
2009-09-22 10:45:00,65.89,65.99,65.876,65.937,187200000.0
2009-09-22 11:00:00,65.944,66.024,65.932,66.013,192000000.0
2009-09-22 11:15:00,65.994,66.031,65.971,65.979,192800000.0
2009-09-22 11:30:00,65.976,65.977,65.93,65.936,193600000.0
2009-09-22 11:45:00,65.927,65.989,65.889,65.976,190800000.0
2009-09-22 12:00:00,65.98,66.009,65.913,65.958,172800000.0
2009-09-22 12:15:00,65.971,66.002,65.865,65.928,201600000.0
2009-09-22 12:30:00,65.922,65.947,65.85,65.939,211200000.0
2009-09-22 12:45:00,65.938,66.003,65.908,65.933,189200000.0
2009-09-22 13:00:00,65.903,65.965,65.903,65.958,177600000.0
2009-09-22 13:15:00,65.97,65.995,65.864,65.959,195600000.0
2009-09-22 13:30:00,65.929,65.955,65.887,65.944,310800000.0
2009-09-22 13:45:00,65.937,65.97,65.931,65.956,309200000.0
2009-09-22 14:00:00,65.963,65.99,65.914,65.914,400800000.0
2009-09-22 14:15:00,65.916,65.952,65.856,65.861,400800000.0
2009-09-22 14:30:00,65.846,65.858,65.795,65.858,447200000.0
2009-09-22 14:45:00,65.856,65.911,65.847,65.905,254200000.0
2009-09-22 15:00:00,65.901,65.944,65.876,65.907,400400000.0
2009-09-22 15:15:00,65.922,65.975,65.789,65.789,448400000.0
2009-09-22 15:30:00,65.799,65.937,65.799,65.866,610600000.0
2009-09-22 15:45:00,65.857,65.857,65.738,65.738,431200000.0
2009-09-22 16:00:00,65.737,65.813,65.694,65.813,695200000.0
2009-09-22 16:15:00,65.814,65.864,65.703,65.703,532000000.0
2009-09-22 16:30:00,65.687,65.812,65.673,65.802,630200000.0
2009-09-22 16:45:00,65.817,65.881,65.755,65.798,668400000.0
2009-09-22 17:00:00,65.796,65.803,65.749,65.791,626400000.0
2009-09-22 17:15:00,65.801,65.814,65.692,65.692,414400000.0
2009-09-22 17:30:00,65.685,65.767,65.662,65.741,775000000.0
2009-09-22 17:45:00,65.723,65.725,65.675,65.698,693200000.0
2009-09-22 18:00:00,65.712,65.805,65.712,65.772,523200000.0
2009-09-22 18:15:00,65.776,65.776,65.731,65.763,550800000.0
2009-09-22 18:30:00,65.763,65.771,65.693,65.709,804000000.0
2009-09-22 18:45:00,65.72,65.745,65.695,65.715,511200000.0
2009-09-22 19:00:00,65.714,65.723,65.655,65.689,452000000.0
2009-09-22 19:15:00,65.666,65.666,65.538,65.587,427600000.0
2009-09-22 19:30:00,65.591,65.591,65.504,65.555,410600000.0
2009-09-22 19:45:00,65.55,65.572,65.534,65.555,270400000.0
2009-09-22 20:00:00,65.565,65.579,65.529,65.572,370400000.0
2009-09-22 20:15:00,65.565,65.587,65.521,65.571,256400000.0
2009-09-22 20:30:00,65.569,65.607,65.543,65.589,194000000.0
2009-09-22 20:45:00,65.589,65.647,65.578,65.647,227600000.0
2009-09-22 21:00:00,65.644,65.663,65.595,65.648,219600000.0
2009-09-22 21:15:00,65.643,65.646,65.577,65.635,293200000.0
2009-09-22 21:30:00,65.647,65.701,65.628,65.633,186600000.0
2009-09-22 21:45:00,65.626,65.685,65.592,65.653,264000000.0
2009-09-22 22:00:00,65.641,65.687,65.62,65.626,212800000.0
2009-09-22 22:15:00,65.619,65.619,65.561,65.582,190800000.0
2009-09-22 22:30:00,65.559,65.574,65.497,65.525,279400000.0
2009-09-22 22:45:00,65.537,65.546,65.447,65.454,192400000.0
2009-09-22 23:00:00,65.439,65.496,65.431,65.473,236000000.0
2009-09-22 23:15:00,65.479,65.486,65.44,65.475,184400000.0
2009-09-22 23:30:00,65.48,65.517,65.46,65.499,183600000.0
2009-09-22 23:45:00,65.495,65.523,65.462,65.513,180000000.0
2009-09-23 00:00:00,65.511,65.519,65.369,65.48,233600000.0
2009-09-23 00:15:00,65.476,65.499,65.445,65.465,246800000.0
2009-09-23 00:30:00,65.477,65.551,65.403,65.53,202000000.0
2009-09-23 00:45:00,65.684,66.129,65.684,66.129,204800000.0
2009-09-23 01:00:00,66.117,66.216,66.08,66.215,230800000.0
2009-09-23 01:15:00,66.214,66.219,65.97,66.091,216400000.0
2009-09-23 01:30:00,66.088,66.102,65.985,66.051,214400000.0
2009-09-23 01:45:00,66.064,66.098,66.017,66.038,216000000.0
2009-09-23 02:00:00,66.058,66.095,66.032,66.077,192000000.0
2009-09-23 02:15:00,66.072,66.072,65.953,66.026,178400000.0
2009-09-23 02:30:00,66.017,66.085,65.994,66.058,184800000.0
2009-09-23 02:45:00,66.053,66.069,65.935,66.028,179600000.0
2009-09-23 03:00:00,66.011,66.047,65.963,66.024,212800000.0
2009-09-23 03:15:00,66.023,66.027,65.907,65.931,171200000.0
2009-09-23 03:30:00,65.94,65.969,65.898,65.917,176400000.0
2009-09-23 03:45:00,65.916,65.949,65.877,65.896,187600000.0
2009-09-23 04:00:00,65.881,65.95,65.881,65.935,189200000.0
2009-09-23 04:15:00,65.947,65.959,65.868,65.885,193600000.0
2009-09-23 04:30:00,65.883,65.9,65.781,65.781,193000000.0
2009-09-23 04:45:00,65.786,65.9,65.785,65.86,187200000.0
2009-09-23 05:00:00,65.866,65.903,65.842,65.895,181600000.0
2009-09-23 05:15:00,65.868,65.906,65.85,65.885,185600000.0
2009-09-23 05:30:00,65.875,65.906,65.852,65.901,188800000.0
2009-09-23 05:45:00,65.903,65.93,65.839,65.907,206800000.0
2009-09-23 06:00:00,65.906,65.944,65.801,65.924,200400000.0
2009-09-23 06:15:00,65.903,65.914,65.867,65.888,180800000.0
2009-09-23 06:30:00,65.879,65.918,65.831,65.865,197800000.0
2009-09-23 06:45:00,65.885,65.934,65.854,65.932,187600000.0
2009-09-23 07:00:00,65.935,65.983,65.87,65.905,191200000.0
2009-09-23 07:15:00,65.927,65.983,65.906,65.977,182800000.0
2009-09-23 07:30:00,65.973,66.007,65.928,65.969,187200000.0
2009-09-23 07:45:00,65.952,65.971,65.839,65.878,185600000.0
2009-09-23 08:00:00,65.895,65.909,65.817,65.868,168400000.0
2009-09-23 08:15:00,65.856,65.866,65.803,65.848,179600000.0
2009-09-23 08:30:00,65.855,65.893,65.831,65.847,204000000.0
2009-09-23 08:45:00,65.843,65.856,65.794,65.845,192400000.0
2009-09-23 09:00:00,65.846,65.907,65.83,65.877,190800000.0
2009-09-23 09:15:00,65.878,65.953,65.869,65.907,188800000.0
2009-09-23 09:30:00,65.91,65.956,65.857,65.904,190400000.0
2009-09-23 09:45:00,65.899,65.972,65.852,65.963,203200000.0
2009-09-23 10:00:00,65.976,66.011,65.927,66.003,179200000.0
2009-09-23 10:15:00,66.008,66.021,65.958,66.021,172800000.0
2009-09-23 10:30:00,66.026,66.047,65.934,65.991,172800000.0
2009-09-23 10:45:00,66.007,66.023,65.919,66.004,186600000.0
2009-09-23 11:00:00,66.02,66.08,65.953,66.08,192400000.0
2009-09-23 11:15:00,66.065,66.086,66.02,66.032,194000000.0
2009-09-23 11:30:00,66.027,66.054,65.988,66.028,193600000.0
2009-09-23 11:45:00,66.021,66.025,65.901,66.007,188800000.0
2009-09-23 12:00:00,66.009,66.062,66.001,66.008,172800000.0
2009-09-23 12:15:00,66.018,66.108,65.985,66.08,194000000.0
2009-09-23 12:30:00,66.076,66.228,66.014,66.228,212400000.0
2009-09-23 12:45:00,66.222,66.263,66.176,66.183,188800000.0
2009-09-23 13:00:00,66.174,66.225,66.129,66.162,177600000.0
2009-09-23 13:15:00,66.188,66.241,66.132,66.216,196000000.0
2009-09-23 13:30:00,66.237,66.265,66.234,66.253,310800000.0
2009-09-23 13:45:00,66.252,66.263,66.213,66.241,309200000.0
2009-09-23 14:00:00,66.247,66.308,66.207,66.223,399400000.0
2009-09-23 14:15:00,66.233,66.245,66.157,66.17,401000000.0
2009-09-23 14:30:00,66.172,66.199,66.132,66.149,447200000.0
2009-09-23 14:45:00,66.147,66.155,66.087,66.102,258000000.0
2009-09-23 15:00:00,66.099,66.099,65.992,66.007,400000000.0
2009-09-23 15:15:00,66.036,66.038,65.927,65.927,448400000.0
2009-09-23 15:30:00,65.939,66.11,65.939,66.11,610000000.0
2009-09-23 15:45:00,66.101,66.105,65.996,65.996,431200000.0
2009-09-23 16:00:00,65.996,66.0,65.894,65.901,693600000.0
2009-09-23 16:15:00,65.9,65.978,65.887,65.966,532000000.0
2009-09-23 16:30:00,65.928,65.951,65.872,65.906,630800000.0
2009-09-23 16:45:00,65.922,66.043,65.874,66.036,667200000.0
2009-09-23 17:00:00,66.03,66.066,65.975,66.017,627200000.0
2009-09-23 17:15:00,66.014,66.048,65.962,66.025,414600000.0
2009-09-23 17:30:00,66.027,66.073,66.014,66.073,775200000.0
2009-09-23 17:45:00,66.087,66.087,66.006,66.052,692600000.0
2009-09-23 18:00:00,66.058,66.124,66.048,66.084,523600000.0
2009-09-23 18:15:00,66.112,66.151,66.085,66.135,550200000.0
2009-09-23 18:30:00,66.132,66.161,66.116,66.146,804800000.0
2009-09-23 18:45:00,66.138,66.209,66.129,66.186,510800000.0
2009-09-23 19:00:00,66.211,66.249,66.184,66.223,451200000.0
2009-09-23 19:15:00,66.227,66.251,66.2,66.218,427600000.0
2009-09-23 19:30:00,66.226,66.251,66.184,66.222,412400000.0
2009-09-23 19:45:00,66.236,66.349,66.236,66.259,270400000.0
2009-09-23 20:00:00,66.27,66.289,66.139,66.226,371600000.0
2009-09-23 20:15:00,66.22,66.253,66.082,66.134,256400000.0
2009-09-23 20:30:00,66.142,66.187,66.057,66.06,196800000.0
2009-09-23 20:45:00,66.071,66.103,66.042,66.063,227600000.0
2009-09-23 21:00:00,66.056,66.106,66.001,66.007,225600000.0
2009-09-23 21:15:00,65.998,66.002,65.884,65.904,286800000.0
2009-09-23 21:30:00,65.905,65.905,65.746,65.803,194400000.0
2009-09-23 21:45:00,65.795,65.899,65.725,65.745,264000000.0
2009-09-23 22:00:00,65.763,65.815,65.673,65.676,219200000.0
2009-09-23 22:15:00,65.678,65.68,65.618,65.626,190800000.0
2009-09-23 22:30:00,65.634,65.666,65.589,65.651,279800000.0
2009-09-23 22:45:00,65.663,65.739,65.642,65.651,192400000.0
2009-09-23 23:00:00,65.661,65.675,65.569,65.601,226400000.0
2009-09-23 23:15:00,65.606,65.666,65.572,65.579,177600000.0
2009-09-23 23:30:00,65.578,65.628,65.567,65.623,194400000.0
2009-09-23 23:45:00,65.632,65.643,65.56,65.566,175400000.0
2009-09-24 00:00:00,65.589,65.727,65.543,65.678,234000000.0
2009-09-24 00:15:00,65.666,65.669,65.588,65.622,246400000.0
2009-09-24 00:30:00,65.622,65.675,65.566,65.638,201600000.0
2009-09-24 00:45:00,65.637,65.7,65.59,65.699,204800000.0
2009-09-24 01:00:00,65.695,65.714,65.652,65.687,226000000.0
2009-09-24 01:15:00,65.68,65.687,65.617,65.64,217200000.0
2009-09-24 01:30:00,65.635,65.698,65.6,65.668,213800000.0
2009-09-24 01:45:00,65.661,65.705,65.602,65.61,216000000.0
2009-09-24 02:00:00,65.622,65.752,65.61,65.715,192000000.0
2009-09-24 02:15:00,65.726,65.776,65.672,65.741,170000000.0
2009-09-24 02:30:00,65.745,65.768,65.721,65.754,184400000.0
2009-09-24 02:45:00,65.76,65.774,65.624,65.707,179600000.0
2009-09-24 03:00:00,65.704,65.726,65.62,65.649,202600000.0
2009-09-24 03:15:00,65.657,65.712,65.657,65.703,171200000.0
2009-09-24 03:30:00,65.708,65.74,65.644,65.69,182800000.0
2009-09-24 03:45:00,65.696,65.74,65.68,65.692,187200000.0
2009-09-24 04:00:00,65.691,65.723,65.638,65.709,192400000.0
2009-09-24 04:15:00,65.723,65.726,65.591,65.625,198800000.0
2009-09-24 04:30:00,65.623,65.659,65.526,65.619,193600000.0
2009-09-24 04:45:00,65.624,65.644,65.578,65.585,187200000.0
2009-09-24 05:00:00,65.581,65.621,65.548,65.601,188800000.0
2009-09-24 05:15:00,65.578,65.635,65.545,65.582,186000000.0
2009-09-24 05:30:00,65.578,65.622,65.545,65.591,198400000.0
2009-09-24 05:45:00,65.591,65.597,65.479,65.522,206800000.0
2009-09-24 06:00:00,65.511,65.523,65.421,65.518,192800000.0
2009-09-24 06:15:00,65.506,65.523,65.433,65.467,180800000.0
2009-09-24 06:30:00,65.453,65.473,65.343,65.356,190400000.0
2009-09-24 06:45:00,65.342,65.393,65.275,65.321,187600000.0
2009-09-24 07:00:00,65.329,65.386,65.248,65.36,190400000.0
2009-09-24 07:15:00,65.357,65.359,65.271,65.317,182400000.0
2009-09-24 07:30:00,65.319,65.393,65.319,65.393,187200000.0
2009-09-24 07:45:00,65.407,65.502,65.365,65.497,194400000.0
2009-09-24 08:00:00,65.477,65.566,65.435,65.464,177000000.0
2009-09-24 08:15:00,65.482,65.532,65.425,65.471,179600000.0
2009-09-24 08:30:00,65.448,65.485,65.431,65.431,203400000.0
2009-09-24 08:45:00,65.434,65.468,65.379,65.447,192400000.0
2009-09-24 09:00:00,65.459,65.463,65.285,65.373,190800000.0
2009-09-24 09:15:00,65.348,65.45,65.326,65.425,189200000.0
2009-09-24 09:30:00,65.405,65.467,65.352,65.442,187600000.0
2009-09-24 09:45:00,65.451,65.466,65.33,65.457,195200000.0
2009-09-24 10:00:00,65.442,65.442,65.368,65.368,178600000.0
2009-09-24 10:15:00,65.374,65.409,65.351,65.364,179200000.0
2009-09-24 10:30:00,65.345,65.442,65.326,65.389,173200000.0
2009-09-24 10:45:00,65.395,65.438,65.247,65.341,187600000.0
2009-09-24 11:00:00,65.35,65.457,65.346,65.454,192000000.0
2009-09-24 11:15:00,65.446,65.459,65.38,65.403,194000000.0
2009-09-24 11:30:00,65.408,65.444,65.403,65.439,194000000.0
2009-09-24 11:45:00,65.446,65.454,65.372,65.454,189600000.0
2009-09-24 12:00:00,65.451,65.499,65.433,65.478,172800000.0
2009-09-24 12:15:00,65.48,65.503,65.459,65.488,194000000.0
2009-09-24 12:30:00,65.445,65.524,65.407,65.48,212000000.0
2009-09-24 12:45:00,65.49,65.552,65.477,65.549,188800000.0
2009-09-24 13:00:00,65.537,65.558,65.5,65.556,177600000.0
2009-09-24 13:15:00,65.565,65.609,65.49,65.587,195200000.0
2009-09-24 13:30:00,65.607,65.624,65.588,65.62,311200000.0
2009-09-24 13:45:00,65.619,65.637,65.575,65.628,308800000.0
2009-09-24 14:00:00,65.625,65.699,65.622,65.622,400200000.0
2009-09-24 14:15:00,65.628,65.821,65.624,65.794,400400000.0
2009-09-24 14:30:00,65.814,65.851,65.749,65.821,446200000.0
2009-09-24 14:45:00,65.837,65.854,65.761,65.795,257600000.0
2009-09-24 15:00:00,65.781,65.788,65.719,65.772,400000000.0
2009-09-24 15:15:00,65.786,65.82,65.581,65.599,449600000.0
2009-09-24 15:30:00,65.59,65.81,65.553,65.771,609400000.0
2009-09-24 15:45:00,65.779,65.84,65.743,65.827,430600000.0
2009-09-24 16:00:00,65.753,65.863,65.71,65.736,693600000.0
2009-09-24 16:15:00,65.741,65.821,65.611,65.814,532000000.0
2009-09-24 16:30:00,65.823,65.823,65.589,65.597,629800000.0
2009-09-24 16:45:00,65.589,65.683,65.518,65.632,668200000.0
2009-09-24 17:00:00,65.638,65.676,65.576,65.656,628000000.0
2009-09-24 17:15:00,65.642,65.67,65.602,65.64,414200000.0
2009-09-24 17:30:00,65.64,65.684,65.605,65.616,775000000.0
2009-09-24 17:45:00,65.614,65.633,65.511,65.621,693600000.0
2009-09-24 18:00:00,65.612,65.658,65.566,65.572,523600000.0
2009-09-24 18:15:00,65.569,65.608,65.533,65.555,552000000.0
2009-09-24 18:30:00,65.547,65.56,65.485,65.527,804000000.0
2009-09-24 18:45:00,65.52,65.541,65.456,65.484,511200000.0
2009-09-24 19:00:00,65.491,65.59,65.48,65.573,452200000.0
2009-09-24 19:15:00,65.576,65.576,65.51,65.528,427600000.0
2009-09-24 19:30:00,65.534,65.564,65.509,65.56,411200000.0
2009-09-24 19:45:00,65.562,65.634,65.44,65.454,270400000.0
2009-09-24 20:00:00,65.465,65.478,65.385,65.4,371600000.0
2009-09-24 20:15:00,65.397,65.431,65.326,65.37,256400000.0
2009-09-24 20:30:00,65.366,65.383,65.314,65.339,193600000.0
2009-09-24 20:45:00,65.336,65.377,65.231,65.347,227200000.0
2009-09-24 21:00:00,65.323,65.409,65.321,65.406,219200000.0
2009-09-24 21:15:00,65.413,65.423,65.354,65.378,287800000.0
2009-09-24 21:30:00,65.385,65.39,65.32,65.329,186600000.0
2009-09-24 21:45:00,65.332,65.382,65.312,65.347,264400000.0
2009-09-24 22:00:00,65.329,65.378,65.313,65.341,210200000.0
2009-09-24 22:15:00,65.34,65.353,65.299,65.308,190400000.0
2009-09-24 22:30:00,65.307,65.318,65.239,65.27,283600000.0
2009-09-24 22:45:00,65.282,65.315,65.267,65.276,192000000.0
2009-09-24 23:00:00,65.272,65.309,65.258,65.294,226000000.0
2009-09-24 23:15:00,65.307,65.331,65.281,65.316,186000000.0
2009-09-24 23:30:00,65.311,65.341,65.287,65.323,179200000.0
2009-09-24 23:45:00,65.323,65.339,65.268,65.33,175800000.0
2009-09-25 00:00:00,65.329,65.355,65.253,65.31,238400000.0
2009-09-25 00:15:00,65.32,65.327,65.26,65.274,246200000.0
2009-09-25 00:30:00,65.269,65.338,65.235,65.33,201800000.0
2009-09-25 00:45:00,65.304,65.307,65.214,65.25,204800000.0
2009-09-25 01:00:00,65.256,65.256,65.093,65.123,226000000.0
2009-09-25 01:15:00,65.125,65.133,64.943,64.962,217200000.0
2009-09-25 01:30:00,64.959,65.027,64.767,64.795,214400000.0
2009-09-25 01:45:00,64.812,64.832,64.532,64.689,216000000.0
2009-09-25 02:00:00,64.702,64.933,64.702,64.933,192400000.0
2009-09-25 02:15:00,64.904,64.904,64.647,64.742,169600000.0
2009-09-25 02:30:00,64.75,64.828,64.705,64.724,184800000.0
2009-09-25 02:45:00,64.725,64.747,64.564,64.673,179600000.0
2009-09-25 03:00:00,64.677,64.697,64.527,64.583,203200000.0
2009-09-25 03:15:00,64.602,64.604,64.459,64.554,172800000.0
2009-09-25 03:30:00,64.567,64.72,64.481,64.72,177600000.0
2009-09-25 03:45:00,64.725,64.752,64.606,64.665,187600000.0
2009-09-25 04:00:00,64.642,64.703,64.642,64.69,188800000.0
2009-09-25 04:15:00,64.689,64.759,64.685,64.749,193600000.0
2009-09-25 04:30:00,64.742,64.807,64.666,64.801,193800000.0
2009-09-25 04:45:00,64.809,64.838,64.73,64.781,188000000.0
2009-09-25 05:00:00,64.747,64.811,64.725,64.807,181200000.0
2009-09-25 05:15:00,64.785,64.812,64.766,64.791,185400000.0
2009-09-25 05:30:00,64.777,64.882,64.772,64.818,188800000.0
2009-09-25 05:45:00,64.817,64.889,64.776,64.876,206400000.0
2009-09-25 06:00:00,64.872,64.956,64.791,64.936,193200000.0
2009-09-25 06:15:00,64.95,65.183,64.926,65.126,182000000.0
2009-09-25 06:30:00,65.13,65.306,65.101,65.269,190800000.0
2009-09-25 06:45:00,65.288,65.38,65.204,65.213,196400000.0
2009-09-25 07:00:00,65.229,65.333,65.147,65.272,190400000.0
2009-09-25 07:15:00,65.266,65.27,65.154,65.214,182400000.0
2009-09-25 07:30:00,65.206,65.262,65.16,65.234,193200000.0
2009-09-25 07:45:00,65.235,65.26,65.169,65.208,185600000.0
2009-09-25 08:00:00,65.188,65.188,65.06,65.144,168000000.0
2009-09-25 08:15:00,65.15,65.304,65.127,65.304,179200000.0
2009-09-25 08:30:00,65.319,65.343,65.136,65.157,205600000.0
2009-09-25 08:45:00,65.152,65.219,65.131,65.199,193600000.0
2009-09-25 09:00:00,65.189,65.218,65.12,65.14,190400000.0
2009-09-25 09:15:00,65.139,65.162,65.11,65.14,189600000.0
2009-09-25 09:30:00,65.143,65.156,65.042,65.123,180800000.0
2009-09-25 09:45:00,65.146,65.146,64.967,65.042,199200000.0
2009-09-25 10:00:00,65.057,65.068,65.008,65.034,179200000.0
2009-09-25 10:15:00,65.044,65.053,64.943,64.992,174800000.0
2009-09-25 10:30:00,64.967,65.071,64.882,65.071,174000000.0
2009-09-25 10:45:00,65.089,65.145,65.014,65.078,187200000.0
2009-09-25 11:00:00,65.089,65.124,65.037,65.049,191800000.0
2009-09-25 11:15:00,65.043,65.071,65.001,65.036,200000000.0
2009-09-25 11:30:00,65.039,65.061,64.972,64.974,194000000.0
2009-09-25 11:45:00,64.986,65.019,64.921,64.989,188800000.0
2009-09-25 12:00:00,64.981,65.014,64.836,64.921,178000000.0
2009-09-25 12:15:00,64.934,64.953,64.785,64.8,193600000.0
2009-09-25 12:30:00,64.784,64.861,64.734,64.813,211200000.0
2009-09-25 12:45:00,64.814,64.814,64.737,64.796,189200000.0
2009-09-25 13:00:00,64.803,64.869,64.782,64.842,178400000.0
2009-09-25 13:15:00,64.819,64.845,64.726,64.808,195200000.0
2009-09-25 13:30:00,64.815,64.815,64.72,64.763,310400000.0
2009-09-25 13:45:00,64.759,64.782,64.731,64.757,309200000.0
2009-09-25 14:00:00,64.755,64.786,64.723,64.774,400400000.0
2009-09-25 14:15:00,64.763,64.774,64.665,64.708,404400000.0
2009-09-25 14:30:00,64.605,64.605,64.439,64.448,447600000.0
2009-09-25 14:45:00,64.45,64.565,64.447,64.489,255200000.0
2009-09-25 15:00:00,64.49,64.551,64.443,64.447,400800000.0
2009-09-25 15:15:00,64.444,64.477,64.318,64.347,448600000.0
2009-09-25 15:30:00,64.36,64.515,64.35,64.514,609600000.0
2009-09-25 15:45:00,64.527,64.615,64.513,64.521,431200000.0
2009-09-25 16:00:00,64.481,64.685,64.444,64.546,693200000.0
2009-09-25 16:15:00,64.541,64.599,64.495,64.495,531200000.0
2009-09-25 16:30:00,64.509,64.509,64.347,64.381,630200000.0
2009-09-25 16:45:00,64.38,64.434,64.327,64.421,667400000.0
2009-09-25 17:00:00,64.419,64.526,64.229,64.241,627000000.0
2009-09-25 17:15:00,64.266,64.39,64.257,64.364,416000000.0
2009-09-25 17:30:00,64.38,64.405,64.275,64.405,774800000.0
2009-09-25 17:45:00,64.411,64.424,64.29,64.35,693800000.0
2009-09-25 18:00:00,64.341,64.362,64.297,64.316,523400000.0
2009-09-25 18:15:00,64.315,64.321,64.194,64.291,550800000.0
2009-09-25 18:30:00,64.288,64.377,64.267,64.289,804000000.0
2009-09-25 18:45:00,64.284,64.31,64.258,64.305,511200000.0
2009-09-25 19:00:00,64.299,64.299,64.235,64.244,451200000.0
2009-09-25 19:15:00,64.252,64.274,64.223,64.253,427200000.0
2009-09-25 19:30:00,64.261,64.295,64.242,64.295,411600000.0
2009-09-25 19:45:00,64.294,64.295,64.242,64.257,271200000.0
2009-09-25 20:00:00,64.293,64.338,64.278,64.335,372400000.0
2009-09-25 20:15:00,64.334,64.339,64.237,64.25,255800000.0
2009-09-25 20:30:00,64.238,64.339,64.238,64.332,193600000.0
2009-09-25 20:45:00,64.316,64.5,64.309,64.457,227200000.0
2009-09-25 21:00:00,64.453,64.462,64.291,64.303,219000000.0
2009-09-25 21:15:00,64.3,64.358,64.283,64.347,287600000.0
2009-09-25 21:30:00,64.348,64.372,64.284,64.346,187600000.0
2009-09-25 21:45:00,64.343,64.439,64.284,64.385,264400000.0
2009-09-25 22:00:00,64.381,64.429,64.324,64.352,209600000.0
2009-09-25 22:15:00,64.343,64.377,64.325,64.369,190800000.0
2009-09-25 22:30:00,64.371,64.398,64.186,64.329,280000000.0
2009-09-25 22:45:00,64.322,64.384,64.253,64.384,198800000.0
2009-09-27 23:00:00,64.26,64.309,64.119,64.173,230800000.0
2009-09-27 23:15:00,64.197,64.234,64.084,64.084,178000000.0
2009-09-27 23:30:00,64.101,64.162,64.091,64.108,181200000.0
2009-09-27 23:45:00,64.111,64.254,64.078,64.252,176000000.0
2009-09-28 00:00:00,64.246,64.258,64.118,64.13,234000000.0
2009-09-28 00:15:00,64.133,64.176,63.959,64.077,256400000.0
2009-09-28 00:30:00,64.035,64.068,63.917,64.04,201600000.0
2009-09-28 00:45:00,64.033,64.08,63.958,64.08,204800000.0
2009-09-28 01:00:00,64.083,64.084,63.643,63.698,231200000.0
2009-09-28 01:15:00,63.665,63.719,63.531,63.663,216400000.0
2009-09-28 01:30:00,63.669,63.757,63.49,63.757,215200000.0
2009-09-28 01:45:00,63.763,64.059,63.748,63.867,216000000.0
2009-09-28 02:00:00,63.898,64.145,63.898,64.075,216000000.0
2009-09-28 02:15:00,64.063,64.088,63.961,63.961,214200000.0
2009-09-28 02:30:00,63.971,64.021,63.641,63.652,216000000.0
2009-09-28 02:45:00,63.621,63.812,63.571,63.573,225600000.0
2009-09-28 03:00:00,63.577,63.785,63.577,63.77,205200000.0
2009-09-28 03:15:00,63.773,63.838,63.622,63.664,202000000.0
2009-09-28 03:30:00,63.644,63.727,63.55,63.652,247600000.0
2009-09-28 03:45:00,63.653,63.719,63.539,63.689,233600000.0
2009-09-28 04:00:00,63.699,63.735,63.653,63.66,176000000.0
2009-09-28 04:15:00,63.639,63.653,63.58,63.621,174400000.0
2009-09-28 04:30:00,63.637,63.693,63.601,63.677,177600000.0
2009-09-28 04:45:00,63.679,63.679,63.622,63.66,225600000.0
2009-09-28 05:00:00,63.645,63.759,63.589,63.71,192000000.0
2009-09-28 05:15:00,63.71,63.763,63.71,63.713,280000000.0
2009-09-28 05:30:00,63.707,63.71,63.636,63.684,189800000.0
2009-09-28 05:45:00,63.682,63.701,63.652,63.662,210400000.0
2009-09-28 06:00:00,63.669,63.729,63.644,63.676,264800000.0
2009-09-28 06:15:00,63.695,63.793,63.663,63.676,188400000.0
2009-09-28 06:30:00,63.68,63.755,63.669,63.74,287200000.0
2009-09-28 06:45:00,63.741,63.783,63.714,63.777,219000000.0
2009-09-28 07:00:00,63.794,63.837,63.768,63.837,226600000.0
2009-09-28 07:15:00,63.845,63.903,63.785,63.865,193400000.0
2009-09-28 07:30:00,63.858,63.864,63.784,63.784,256600000.0
2009-09-28 07:45:00,63.794,63.794,63.629,63.658,371200000.0
2009-09-28 08:00:00,63.649,63.859,63.607,63.85,271200000.0
2009-09-28 08:15:00,63.844,63.864,63.745,63.766,411200000.0
2009-09-28 08:30:00,63.765,63.91,63.743,63.909,428000000.0
2009-09-28 08:45:00,63.907,63.931,63.872,63.913,451600000.0
2009-09-28 09:00:00,63.91,63.971,63.879,63.939,511200000.0
2009-09-28 09:15:00,63.942,64.01,63.86,64.008,805200000.0
2009-09-28 09:30:00,63.999,63.999,63.866,63.917,550400000.0
2009-09-28 09:45:00,63.904,63.966,63.886,63.886,523400000.0
2009-09-28 10:00:00,63.896,63.938,63.882,63.886,694400000.0
2009-09-28 10:15:00,63.894,64.009,63.878,64.006,774200000.0
2009-09-28 10:30:00,64.04,64.095,63.952,63.972,414400000.0
2009-09-28 10:45:00,63.96,63.98,63.883,63.895,630000000.0
2009-09-28 11:00:00,63.899,63.95,63.848,63.919,666800000.0
2009-09-28 11:15:00,63.902,63.934,63.87,63.907,630800000.0
2009-09-28 11:30:00,63.906,63.915,63.794,63.838,531200000.0
2009-09-28 11:45:00,63.834,63.85,63.692,63.7,694000000.0
2009-09-28 12:00:00,63.714,63.734,63.688,63.722,430800000.0
2009-09-28 12:15:00,63.718,63.792,63.611,63.654,610000000.0
2009-09-28 12:30:00,63.671,63.81,63.648,63.648,449600000.0
2009-09-28 12:45:00,63.642,63.745,63.639,63.727,401000000.0
2009-09-28 13:00:00,63.72,63.72,63.627,63.667,254400000.0
2009-09-28 13:15:00,63.655,63.752,63.645,63.752,446400000.0
2009-09-28 13:30:00,63.763,63.807,63.732,63.756,401200000.0
2009-09-28 13:45:00,63.749,63.749,63.613,63.613,400000000.0
2009-09-28 14:00:00,63.633,63.811,63.633,63.791,309200000.0
2009-09-28 14:15:00,63.8,63.88,63.782,63.88,310800000.0
2009-09-28 14:30:00,63.895,63.953,63.825,63.937,194600000.0
2009-09-28 14:45:00,63.925,63.951,63.742,63.742,177600000.0
2009-09-28 15:00:00,63.72,63.795,63.697,63.711,189200000.0
2009-09-28 15:15:00,63.718,63.729,63.585,63.68,211600000.0
2009-09-28 15:30:00,63.696,63.783,63.66,63.782,194000000.0
2009-09-28 15:45:00,63.772,63.841,63.739,63.742,172200000.0
2009-09-28 16:00:00,63.761,63.829,63.697,63.82,188600000.0
2009-09-28 16:15:00,63.811,63.942,63.794,63.925,194000000.0
2009-09-28 16:30:00,63.943,64.096,63.943,64.061,194000000.0
2009-09-28 16:45:00,64.055,64.077,63.958,64.07,192800000.0
2009-09-28 17:00:00,64.071,64.159,63.955,64.141,186600000.0
2009-09-28 17:15:00,64.132,64.184,64.078,64.15,172800000.0
2009-09-28 17:30:00,64.162,64.368,64.153,64.368,172800000.0
2009-09-28 17:45:00,64.33,64.342,64.164,64.172,179600000.0
2009-09-28 18:00:00,64.176,64.297,64.075,64.237,196800000.0
2009-09-28 18:15:00,64.228,64.284,64.199,64.246,181200000.0
2009-09-28 18:30:00,64.244,64.257,64.187,64.216,190000000.0
2009-09-28 18:45:00,64.215,64.221,64.106,64.142,190400000.0
2009-09-28 19:00:00,64.13,64.172,64.095,64.14,192000000.0
2009-09-28 19:15:00,64.147,64.207,64.117,64.199,203200000.0
2009-09-28 19:30:00,64.197,64.253,64.197,64.237,178600000.0
2009-09-28 19:45:00,64.22,64.26,64.152,64.181,168400000.0
2009-09-28 20:00:00,64.147,64.192,64.084,64.159,185600000.0
2009-09-28 20:15:00,64.155,64.244,64.153,64.187,187200000.0
2009-09-28 20:30:00,64.201,64.226,64.152,64.163,182400000.0
2009-09-28 20:45:00,64.185,64.291,64.174,64.264,190800000.0
2009-09-28 21:00:00,64.261,64.29,64.187,64.211,187200000.0
2009-09-28 21:15:00,64.193,64.234,64.173,64.194,190400000.0
2009-09-28 21:30:00,64.201,64.208,64.107,64.14,180800000.0
2009-09-28 21:45:00,64.148,64.15,63.978,64.119,194000000.0
2009-09-28 22:00:00,64.114,64.194,64.06,64.194,206400000.0
2009-09-28 22:15:00,64.195,64.197,64.139,64.174,188800000.0
2009-09-28 22:30:00,64.183,64.205,64.078,64.078,185400000.0
2009-09-28 22:45:00,64.13,64.183,64.13,64.162,180800000.0
2009-09-28 23:00:00,64.117,64.204,64.102,64.198,187600000.0
2009-09-28 23:15:00,64.195,64.212,64.085,64.152,193600000.0
2009-09-28 23:30:00,64.157,64.157,64.087,64.112,193600000.0
2009-09-28 23:45:00,64.116,64.235,64.09,64.212,189600000.0
2009-09-29 00:00:00,64.218,64.274,64.184,64.184,187600000.0
2009-09-29 00:15:00,64.188,64.295,64.188,64.289,183200000.0
2009-09-29 00:30:00,64.284,64.286,64.244,64.265,172000000.0
2009-09-29 00:45:00,64.24,64.314,64.235,64.307,203600000.0
2009-09-29 01:00:00,64.327,64.388,64.265,64.359,179200000.0
2009-09-29 01:15:00,64.353,64.411,64.324,64.351,184400000.0
2009-09-29 01:30:00,64.371,64.49,64.369,64.472,169600000.0
2009-09-29 01:45:00,64.471,64.492,64.421,64.492,192000000.0
2009-09-29 02:00:00,64.512,64.599,64.437,64.443,216400000.0
2009-09-29 02:15:00,64.451,64.537,64.451,64.454,209600000.0
2009-09-29 02:30:00,64.46,64.503,64.378,64.413,216000000.0
2009-09-29 02:45:00,64.412,64.656,64.393,64.656,226000000.0
2009-09-29 03:00:00,64.687,64.687,64.534,64.601,204800000.0
2009-09-29 03:15:00,64.614,64.685,64.52,64.655,200400000.0
2009-09-29 03:30:00,64.655,64.655,64.552,64.566,238800000.0
2009-09-29 03:45:00,64.561,64.562,64.393,64.444,228800000.0
2009-09-29 04:00:00,64.456,64.577,64.456,64.567,185600000.0
2009-09-29 04:15:00,64.561,64.644,64.547,64.613,192400000.0
2009-09-29 04:30:00,64.608,64.614,64.547,64.589,171200000.0
2009-09-29 04:45:00,64.58,64.629,64.568,64.629,226000000.0
2009-09-29 05:00:00,64.615,64.649,64.588,64.645,192600000.0
2009-09-29 05:15:00,64.65,64.711,64.611,64.69,280800000.0
2009-09-29 05:30:00,64.691,64.75,64.688,64.7,189800000.0
2009-09-29 05:45:00,64.698,64.726,64.665,64.714,219200000.0
2009-09-29 06:00:00,64.715,64.744,64.659,64.728,264000000.0
2009-09-29 06:15:00,64.707,64.775,64.653,64.764,188000000.0
2009-09-29 06:30:00,64.77,64.784,64.712,64.715,292000000.0
2009-09-29 06:45:00,64.713,64.767,64.7,64.753,219600000.0
2009-09-29 07:00:00,64.758,64.78,64.733,64.762,227600000.0
2009-09-29 07:15:00,64.752,64.784,64.729,64.729,200000000.0
2009-09-29 07:30:00,64.729,64.783,64.712,64.769,255400000.0
2009-09-29 07:45:00,64.769,64.83,64.745,64.83,371200000.0
2009-09-29 08:00:00,64.826,64.861,64.798,64.819,270400000.0
2009-09-29 08:15:00,64.814,64.824,64.753,64.82,411600000.0
2009-09-29 08:30:00,64.813,65.02,64.81,64.985,428000000.0
2009-09-29 08:45:00,64.985,65.01,64.853,64.87,451600000.0
2009-09-29 09:00:00,64.873,64.873,64.762,64.762,510400000.0
2009-09-29 09:15:00,64.758,64.758,64.58,64.58,804400000.0
2009-09-29 09:30:00,64.565,64.574,64.452,64.518,551000000.0
2009-09-29 09:45:00,64.517,64.572,64.45,64.47,524800000.0
2009-09-29 10:00:00,64.459,64.548,64.443,64.504,694000000.0
2009-09-29 10:15:00,64.513,64.562,64.468,64.553,775200000.0
2009-09-29 10:30:00,64.56,64.595,64.504,64.521,414200000.0
2009-09-29 10:45:00,64.509,64.569,64.469,64.548,627800000.0
2009-09-29 11:00:00,64.533,64.544,64.419,64.47,667600000.0
2009-09-29 11:15:00,64.449,64.49,64.334,64.356,631200000.0
2009-09-29 11:30:00,64.367,64.393,64.322,64.373,532000000.0
2009-09-29 11:45:00,64.365,64.414,64.34,64.389,693200000.0
2009-09-29 12:00:00,64.397,64.507,64.372,64.489,430400000.0
2009-09-29 12:15:00,64.499,64.581,64.386,64.392,610000000.0
2009-09-29 12:30:00,64.387,64.607,64.387,64.444,448400000.0
2009-09-29 12:45:00,64.436,64.45,64.404,64.432,400000000.0
2009-09-29 13:00:00,64.429,64.429,64.295,64.364,255200000.0
2009-09-29 13:15:00,64.34,64.359,64.293,64.345,447200000.0
2009-09-29 13:30:00,64.36,64.44,64.352,64.409,406800000.0
2009-09-29 13:45:00,64.403,64.404,64.338,64.338,399800000.0
2009-09-29 14:00:00,64.301,64.35,64.263,64.287,309200000.0
2009-09-29 14:15:00,64.254,64.285,64.216,64.221,310200000.0
2009-09-29 14:30:00,64.216,64.294,64.124,64.294,198400000.0
2009-09-29 14:45:00,64.296,64.312,64.212,64.302,169600000.0
2009-09-29 15:00:00,64.334,64.452,64.33,64.452,188200000.0
2009-09-29 15:15:00,64.462,64.471,64.34,64.393,211000000.0
2009-09-29 15:30:00,64.375,64.48,64.348,64.449,193000000.0
2009-09-29 15:45:00,64.432,64.563,64.357,64.496,172800000.0
2009-09-29 16:00:00,64.407,64.449,64.259,64.419,184400000.0
2009-09-29 16:15:00,64.41,64.414,64.348,64.355,194400000.0
2009-09-29 16:30:00,64.348,64.5,64.346,64.439,193600000.0
2009-09-29 16:45:00,64.437,64.473,64.354,64.444,208000000.0
2009-09-29 17:00:00,64.429,64.477,64.318,64.477,196000000.0
2009-09-29 17:15:00,64.479,64.484,64.387,64.454,173600000.0
2009-09-29 17:30:00,64.482,64.512,64.464,64.47,172200000.0
2009-09-29 17:45:00,64.464,64.498,64.362,64.446,179800000.0
2009-09-29 18:00:00,64.438,64.486,64.365,64.486,188000000.0
2009-09-29 18:15:00,64.471,64.527,64.415,64.48,181600000.0
2009-09-29 18:30:00,64.477,64.542,64.465,64.507,189200000.0
2009-09-29 18:45:00,64.51,64.634,64.5,64.633,198400000.0
2009-09-29 19:00:00,64.647,64.709,64.623,64.64,199400000.0
2009-09-29 19:15:00,64.649,64.668,64.598,64.598,203600000.0
2009-09-29 19:30:00,64.6,64.609,64.466,64.542,179200000.0
2009-09-29 19:45:00,64.547,64.569,64.53,64.567,168400000.0
2009-09-29 20:00:00,64.569,64.574,64.433,64.452,185600000.0
2009-09-29 20:15:00,64.455,64.455,64.39,64.396,187200000.0
2009-09-29 20:30:00,64.408,64.444,64.388,64.417,183200000.0
2009-09-29 20:45:00,64.423,64.466,64.359,64.466,181200000.0
2009-09-29 21:00:00,64.467,64.527,64.412,64.412,187200000.0
2009-09-29 21:15:00,64.416,64.445,64.384,64.403,190400000.0
2009-09-29 21:30:00,64.405,64.429,64.372,64.39,187600000.0
2009-09-29 21:45:00,64.398,64.424,64.303,64.378,192400000.0
2009-09-29 22:00:00,64.388,64.392,64.302,64.332,206800000.0
2009-09-29 22:15:00,64.332,64.402,64.293,64.327,188600000.0
2009-09-29 22:30:00,64.32,64.355,64.294,64.315,186000000.0
2009-09-29 22:45:00,64.329,64.365,64.298,64.318,181200000.0
2009-09-29 23:00:00,64.291,64.35,64.291,64.314,192000000.0
2009-09-29 23:15:00,64.291,64.352,64.259,64.334,199200000.0
2009-09-29 23:30:00,64.348,64.422,64.33,64.415,193600000.0
2009-09-29 23:45:00,64.408,64.457,64.408,64.43,188600000.0
2009-09-30 00:00:00,64.449,64.457,64.354,64.413,187200000.0
2009-09-30 00:15:00,64.418,64.448,64.41,64.437,180200000.0
2009-09-30 00:30:00,64.427,64.481,64.419,64.462,171600000.0
2009-09-30 00:45:00,64.461,64.517,64.417,64.476,203600000.0
2009-09-30 01:00:00,64.494,64.619,64.401,64.562,179200000.0
2009-09-30 01:15:00,64.562,64.598,64.528,64.591,184000000.0
2009-09-30 01:30:00,64.593,64.626,64.464,64.533,169600000.0
2009-09-30 01:45:00,64.539,64.666,64.509,64.666,192000000.0
2009-09-30 02:00:00,64.672,64.718,64.628,64.707,216400000.0
2009-09-30 02:15:00,64.697,64.835,64.697,64.835,210400000.0
2009-09-30 02:30:00,64.856,64.865,64.743,64.743,219600000.0
2009-09-30 02:45:00,64.737,64.761,64.6,64.624,225600000.0
2009-09-30 03:00:00,64.628,64.686,64.45,64.463,204800000.0
2009-09-30 03:15:00,64.478,64.552,64.411,64.509,201600000.0
2009-09-30 03:30:00,64.579,64.65,64.514,64.579,238400000.0
2009-09-30 03:45:00,64.557,64.603,64.494,64.574,229200000.0
2009-09-30 04:00:00,64.601,64.706,64.601,64.701,184000000.0
2009-09-30 04:15:00,64.692,64.714,64.577,64.601,165800000.0
2009-09-30 04:30:00,64.608,64.644,64.597,64.631,184400000.0
2009-09-30 04:45:00,64.629,64.736,64.629,64.687,225600000.0
2009-09-30 05:00:00,64.667,64.711,64.637,64.678,192000000.0
2009-09-30 05:15:00,64.676,64.723,64.664,64.67,280000000.0
2009-09-30 05:30:00,64.681,64.76,64.661,64.752,190800000.0
2009-09-30 05:45:00,64.746,64.746,64.69,64.735,209600000.0
2009-09-30 06:00:00,64.707,64.745,64.672,64.672,264000000.0
2009-09-30 06:15:00,64.67,64.695,64.616,64.618,187600000.0
2009-09-30 06:30:00,64.621,64.624,64.578,64.597,287200000.0
2009-09-30 06:45:00,64.602,64.616,64.558,64.567,220800000.0
2009-09-30 07:00:00,64.57,64.612,64.566,64.569,227600000.0
2009-09-30 07:15:00,64.562,64.605,64.496,64.598,188200000.0
2009-09-30 07:30:00,64.577,64.643,64.577,64.619,258000000.0
2009-09-30 07:45:00,64.625,64.679,64.55,64.638,373200000.0
2009-09-30 08:00:00,64.637,64.782,64.637,64.782,270800000.0
2009-09-30 08:15:00,64.778,64.787,64.718,64.718,411400000.0
2009-09-30 08:30:00,64.688,64.722,64.661,64.696,428000000.0
2009-09-30 08:45:00,64.708,64.783,64.704,64.762,451400000.0
2009-09-30 09:00:00,64.759,64.761,64.696,64.73,511200000.0
2009-09-30 09:15:00,64.727,64.727,64.642,64.658,803800000.0
2009-09-30 09:30:00,64.652,64.716,64.627,64.653,551600000.0
2009-09-30 09:45:00,64.662,64.695,64.502,64.502,523200000.0
2009-09-30 10:00:00,64.507,64.626,64.507,64.604,693200000.0
2009-09-30 10:15:00,64.613,64.616,64.474,64.541,775600000.0
2009-09-30 10:30:00,64.535,64.56,64.405,64.429,414400000.0
2009-09-30 10:45:00,64.444,64.522,64.437,64.474,627800000.0
2009-09-30 11:00:00,64.489,64.602,64.489,64.602,668400000.0
2009-09-30 11:15:00,64.593,64.631,64.541,64.563,630400000.0
2009-09-30 11:30:00,64.548,64.556,64.482,64.513,532200000.0
2009-09-30 11:45:00,64.508,64.564,64.496,64.557,694400000.0
2009-09-30 12:00:00,64.567,64.704,64.567,64.631,430800000.0
2009-09-30 12:15:00,64.622,64.664,64.464,64.507,611000000.0
2009-09-30 12:30:00,64.498,64.626,64.489,64.597,448400000.0
2009-09-30 12:45:00,64.594,64.642,64.539,64.57,400200000.0
2009-09-30 13:00:00,64.563,64.602,64.478,64.527,254800000.0
2009-09-30 13:15:00,64.528,64.596,64.519,64.547,446400000.0
2009-09-30 13:30:00,64.551,64.596,64.541,64.583,400000000.0
2009-09-30 13:45:00,64.589,64.652,64.554,64.571,400400000.0
2009-09-30 14:00:00,64.586,64.642,64.574,64.584,309600000.0
2009-09-30 14:15:00,64.514,64.646,64.466,64.607,310800000.0
2009-09-30 14:30:00,64.656,64.734,64.562,64.675,197200000.0
2009-09-30 14:45:00,64.666,64.677,64.599,64.642,177600000.0
2009-09-30 15:00:00,64.651,64.785,64.647,64.785,188800000.0
2009-09-30 15:15:00,64.786,64.814,64.689,64.81,211000000.0
2009-09-30 15:30:00,64.825,64.88,64.638,64.647,193600000.0
2009-09-30 15:45:00,64.621,64.656,64.476,64.476,176400000.0
2009-09-30 16:00:00,64.493,64.515,64.28,64.511,192000000.0
2009-09-30 16:15:00,64.514,64.533,64.439,64.5,193600000.0
2009-09-30 16:30:00,64.51,64.6,64.494,64.56,193600000.0
2009-09-30 16:45:00,64.585,64.767,64.574,64.756,192400000.0
2009-09-30 17:00:00,64.71,64.786,64.636,64.737,195600000.0
2009-09-30 17:15:00,64.732,64.754,64.614,64.656,172200000.0
2009-09-30 17:30:00,64.671,64.679,64.548,64.582,172800000.0
2009-09-30 17:45:00,64.589,64.681,64.571,64.677,179200000.0
2009-09-30 18:00:00,64.691,64.812,64.619,64.812,195200000.0
2009-09-30 18:15:00,64.804,64.87,64.732,64.768,180800000.0
2009-09-30 18:30:00,64.765,64.804,64.721,64.792,188600000.0
2009-09-30 18:45:00,64.804,64.895,64.763,64.895,190600000.0
2009-09-30 19:00:00,64.904,64.932,64.849,64.892,192000000.0
2009-09-30 19:15:00,64.893,64.958,64.873,64.952,203200000.0
2009-09-30 19:30:00,64.939,64.939,64.802,64.819,184400000.0
2009-09-30 19:45:00,64.819,64.874,64.777,64.782,182200000.0
2009-09-30 20:00:00,64.781,64.861,64.781,64.858,185000000.0
2009-09-30 20:15:00,64.841,64.854,64.713,64.72,187000000.0
2009-09-30 20:30:00,64.739,64.804,64.698,64.802,183200000.0
2009-09-30 20:45:00,64.807,64.819,64.687,64.797,180800000.0
2009-09-30 21:00:00,64.808,64.818,64.735,64.736,187200000.0
2009-09-30 21:15:00,64.732,64.779,64.693,64.738,191200000.0
2009-09-30 21:30:00,64.734,64.793,64.692,64.719,185600000.0
2009-09-30 21:45:00,64.735,64.844,64.727,64.798,192400000.0
2009-09-30 22:00:00,64.802,64.831,64.74,64.807,206400000.0
2009-09-30 22:15:00,64.823,64.874,64.792,64.849,188800000.0
2009-09-30 22:30:00,64.861,64.884,64.762,64.788,185600000.0
2009-09-30 22:45:00,64.8,64.814,64.723,64.793,180800000.0
2009-09-30 23:00:00,64.774,64.917,64.723,64.917,197200000.0
2009-09-30 23:15:00,64.911,64.936,64.822,64.914,194000000.0
2009-09-30 23:30:00,64.921,64.924,64.824,64.846,193600000.0
2009-09-30 23:45:00,64.837,64.865,64.81,64.827,202400000.0
2009-10-01 00:00:00,64.854,64.927,64.834,64.92,187200000.0
2009-10-01 00:15:00,64.91,64.923,64.86,64.897,190200000.0
2009-10-01 00:30:00,64.897,64.968,64.891,64.962,179200000.0
2009-10-01 00:45:00,64.952,65.0,64.932,64.98,203400000.0
2009-10-01 01:00:00,64.987,65.04,64.902,64.975,179200000.0
2009-10-01 01:15:00,64.976,65.029,64.949,65.014,189200000.0
2009-10-01 01:30:00,65.034,65.042,64.949,64.961,169600000.0
2009-10-01 01:45:00,64.985,65.037,64.954,64.996,192000000.0
2009-10-01 02:00:00,64.998,65.003,64.887,64.902,216800000.0
2009-10-01 02:15:00,64.908,64.985,64.904,64.915,210000000.0
2009-10-01 02:30:00,64.918,65.029,64.879,65.02,216000000.0
2009-10-01 02:45:00,65.013,65.072,64.92,64.92,225000000.0
2009-10-01 03:00:00,64.914,64.943,64.87,64.883,204800000.0
2009-10-01 03:15:00,64.914,64.944,64.821,64.858,201600000.0
2009-10-01 03:30:00,64.85,64.854,64.753,64.816,238800000.0
2009-10-01 03:45:00,64.8,64.838,64.735,64.813,233200000.0
2009-10-01 04:00:00,64.815,64.9,64.803,64.887,176400000.0
2009-10-01 04:15:00,64.884,64.92,64.864,64.887,180800000.0
2009-10-01 04:30:00,64.898,64.972,64.877,64.953,181200000.0
2009-10-01 04:45:00,64.964,64.966,64.848,64.865,226000000.0
2009-10-01 05:00:00,64.87,64.907,64.833,64.903,192800000.0
2009-10-01 05:15:00,64.899,64.911,64.838,64.88,279400000.0
2009-10-01 05:30:00,64.878,64.928,64.837,64.843,190400000.0
2009-10-01 05:45:00,64.839,64.902,64.835,64.902,209600000.0
2009-10-01 06:00:00,64.908,64.909,64.838,64.854,264000000.0
2009-10-01 06:15:00,64.85,64.896,64.819,64.821,187200000.0
2009-10-01 06:30:00,64.817,64.851,64.75,64.787,286400000.0
2009-10-01 06:45:00,64.785,64.807,64.745,64.751,218600000.0
2009-10-01 07:00:00,64.722,64.826,64.722,64.826,227200000.0
2009-10-01 07:15:00,64.812,64.844,64.766,64.826,189600000.0
2009-10-01 07:30:00,64.838,64.88,64.801,64.801,256400000.0
2009-10-01 07:45:00,64.816,64.824,64.662,64.747,371600000.0
2009-10-01 08:00:00,64.728,64.786,64.633,64.786,271600000.0
2009-10-01 08:15:00,64.798,64.847,64.745,64.845,411600000.0
2009-10-01 08:30:00,64.828,65.013,64.793,65.013,427600000.0
2009-10-01 08:45:00,65.006,65.073,64.974,65.073,450600000.0
2009-10-01 09:00:00,65.082,65.082,64.955,65.01,511200000.0
2009-10-01 09:15:00,65.024,65.109,65.022,65.065,804200000.0
2009-10-01 09:30:00,65.066,65.087,65.029,65.076,550600000.0
2009-10-01 09:45:00,65.072,65.072,64.998,65.023,523200000.0
2009-10-01 10:00:00,65.016,65.029,64.979,65.015,693600000.0
2009-10-01 10:15:00,65.004,65.096,64.978,65.092,775600000.0
2009-10-01 10:30:00,65.091,65.102,64.905,64.914,414800000.0
2009-10-01 10:45:00,64.898,64.941,64.812,64.915,628000000.0
2009-10-01 11:00:00,64.922,65.025,64.921,65.017,667200000.0
2009-10-01 11:15:00,65.016,65.044,64.985,65.01,631000000.0
2009-10-01 11:30:00,65.017,65.03,64.944,64.973,531600000.0
2009-10-01 11:45:00,64.971,64.983,64.905,64.919,693200000.0
2009-10-01 12:00:00,64.901,64.944,64.868,64.905,431200000.0
2009-10-01 12:15:00,64.903,64.919,64.765,64.766,609600000.0
2009-10-01 12:30:00,64.74,64.868,64.725,64.825,449000000.0
2009-10-01 12:45:00,64.825,64.839,64.717,64.717,400000000.0
2009-10-01 13:00:00,64.718,64.822,64.71,64.808,254800000.0
2009-10-01 13:15:00,64.808,64.84,64.751,64.811,446800000.0
2009-10-01 13:30:00,64.816,64.836,64.769,64.791,401600000.0
2009-10-01 13:45:00,64.791,64.831,64.756,64.829,400800000.0
2009-10-01 14:00:00,64.83,64.898,64.806,64.898,308800000.0
2009-10-01 14:15:00,64.9,64.904,64.807,64.846,310800000.0
2009-10-01 14:30:00,64.807,64.984,64.774,64.943,195600000.0
2009-10-01 14:45:00,64.935,64.981,64.908,64.967,181800000.0
2009-10-01 15:00:00,64.99,65.03,64.906,64.932,188800000.0
2009-10-01 15:15:00,64.93,64.937,64.732,64.758,211200000.0
2009-10-01 15:30:00,64.768,64.768,64.608,64.76,193600000.0
2009-10-01 15:45:00,64.73,64.79,64.727,64.729,174000000.0
2009-10-01 16:00:00,64.699,64.729,64.531,64.611,189200000.0
2009-10-01 16:15:00,64.597,64.662,64.516,64.633,193600000.0
2009-10-01 16:30:00,64.629,64.649,64.567,64.624,198400000.0
2009-10-01 16:45:00,64.629,64.635,64.439,64.62,191800000.0
2009-10-01 17:00:00,64.596,64.596,64.287,64.312,196800000.0
2009-10-01 17:15:00,64.344,64.348,64.16,64.16,172800000.0
2009-10-01 17:30:00,64.16,64.294,64.137,64.294,179200000.0
2009-10-01 17:45:00,64.294,64.307,64.218,64.271,179200000.0
2009-10-01 18:00:00,64.281,64.33,64.218,64.314,190400000.0
2009-10-01 18:15:00,64.301,64.409,64.301,64.374,180800000.0
2009-10-01 18:30:00,64.356,64.436,64.356,64.364,188800000.0
2009-10-01 18:45:00,64.346,64.391,64.305,64.318,191200000.0
2009-10-01 19:00:00,64.315,64.344,64.283,64.289,192400000.0
2009-10-01 19:15:00,64.289,64.346,64.213,64.239,204400000.0
2009-10-01 19:30:00,64.225,64.298,64.168,64.298,180000000.0
2009-10-01 19:45:00,64.302,64.303,64.155,64.172,168400000.0
2009-10-01 20:00:00,64.188,64.259,64.121,64.259,185600000.0
2009-10-01 20:15:00,64.262,64.272,64.233,64.254,187600000.0
2009-10-01 20:30:00,64.261,64.267,64.128,64.153,182800000.0
2009-10-01 20:45:00,64.152,64.251,64.147,64.219,180200000.0
2009-10-01 21:00:00,64.193,64.201,64.089,64.119,187400000.0
2009-10-01 21:15:00,64.126,64.156,64.095,64.115,190800000.0
2009-10-01 21:30:00,64.08,64.178,64.079,64.13,181600000.0
2009-10-01 21:45:00,64.125,64.129,63.968,64.052,196600000.0
2009-10-01 22:00:00,64.055,64.1,64.019,64.093,206800000.0
2009-10-01 22:15:00,64.071,64.084,64.03,64.074,188800000.0
2009-10-01 22:30:00,64.083,64.107,64.043,64.057,186000000.0
2009-10-01 22:45:00,64.054,64.082,63.999,64.014,180600000.0
2009-10-01 23:00:00,64.02,64.028,63.968,63.982,195600000.0
2009-10-01 23:15:00,63.986,64.108,63.971,64.056,193600000.0
2009-10-01 23:30:00,64.066,64.095,63.967,63.974,193600000.0
2009-10-01 23:45:00,63.966,64.026,63.924,64.009,188800000.0
2009-10-02 00:00:00,64.03,64.03,63.913,63.945,187200000.0
2009-10-02 00:15:00,63.949,63.972,63.892,63.961,181200000.0
2009-10-02 00:30:00,63.977,64.034,63.945,63.976,173200000.0
2009-10-02 00:45:00,63.969,64.006,63.912,63.923,203600000.0
2009-10-02 01:00:00,63.937,63.973,63.812,63.948,179400000.0
2009-10-02 01:15:00,63.918,63.981,63.912,63.922,184400000.0
2009-10-02 01:30:00,63.914,63.914,63.767,63.775,169000000.0
2009-10-02 01:45:00,63.777,63.869,63.7,63.818,192800000.0
2009-10-02 02:00:00,63.806,63.852,63.572,63.624,217200000.0
2009-10-02 02:15:00,63.627,63.684,63.591,63.676,210000000.0
2009-10-02 02:30:00,63.68,63.753,63.636,63.742,215200000.0
2009-10-02 02:45:00,63.727,63.727,63.594,63.603,225400000.0
2009-10-02 03:00:00,63.589,63.591,63.419,63.522,204800000.0
2009-10-02 03:15:00,63.529,63.625,63.505,63.608,203200000.0
2009-10-02 03:30:00,63.594,63.686,63.587,63.655,238800000.0
2009-10-02 03:45:00,63.647,63.757,63.566,63.738,228200000.0
2009-10-02 04:00:00,63.746,63.776,63.704,63.776,176400000.0
2009-10-02 04:15:00,63.762,63.811,63.721,63.729,179600000.0
2009-10-02 04:30:00,63.72,63.739,63.669,63.712,188200000.0
2009-10-02 04:45:00,63.697,63.707,63.6,63.61,225000000.0
2009-10-02 05:00:00,63.573,63.605,63.501,63.513,192400000.0
2009-10-02 05:15:00,63.513,63.562,63.481,63.536,279200000.0
2009-10-02 05:30:00,63.537,63.622,63.52,63.599,190400000.0
2009-10-02 05:45:00,63.598,63.598,63.554,63.583,210400000.0
2009-10-02 06:00:00,63.583,63.66,63.547,63.651,264400000.0
2009-10-02 06:15:00,63.651,63.711,63.643,63.697,187600000.0
2009-10-02 06:30:00,63.678,63.732,63.678,63.712,286400000.0
2009-10-02 06:45:00,63.711,63.711,63.637,63.647,219200000.0
2009-10-02 07:00:00,63.648,63.651,63.598,63.647,227600000.0
2009-10-02 07:15:00,63.657,63.733,63.614,63.697,188600000.0
2009-10-02 07:30:00,63.698,63.773,63.636,63.722,256800000.0
2009-10-02 07:45:00,63.726,63.838,63.71,63.814,371600000.0
2009-10-02 08:00:00,63.794,63.847,63.753,63.843,270800000.0
2009-10-02 08:15:00,63.846,63.958,63.833,63.933,412400000.0
2009-10-02 08:30:00,63.917,63.936,63.859,63.878,427200000.0
2009-10-02 08:45:00,63.87,63.87,63.789,63.842,451600000.0
2009-10-02 09:00:00,63.854,63.905,63.814,63.829,512000000.0
2009-10-02 09:15:00,63.836,63.861,63.613,63.613,803000000.0
2009-10-02 09:30:00,63.584,63.67,63.572,63.67,552000000.0
2009-10-02 09:45:00,63.67,63.763,63.653,63.735,523600000.0
2009-10-02 10:00:00,63.736,63.736,63.561,63.656,693400000.0
2009-10-02 10:15:00,63.659,63.794,63.641,63.792,774400000.0
2009-10-02 10:30:00,63.773,63.808,63.74,63.785,414400000.0
2009-10-02 10:45:00,63.784,63.891,63.773,63.825,627000000.0
2009-10-02 11:00:00,63.828,63.895,63.805,63.891,667000000.0
2009-10-02 11:15:00,63.885,63.891,63.771,63.788,632000000.0
2009-10-02 11:30:00,63.801,63.859,63.776,63.841,532000000.0
2009-10-02 11:45:00,63.851,63.857,63.682,63.722,692600000.0
2009-10-02 12:00:00,63.72,63.76,63.664,63.664,430800000.0
2009-10-02 12:15:00,63.658,63.681,63.523,63.532,610400000.0
2009-10-02 12:30:00,63.537,63.693,63.533,63.674,449200000.0
2009-10-02 12:45:00,63.659,63.663,63.599,63.62,400000000.0
2009-10-02 13:00:00,63.615,63.646,63.542,63.642,254800000.0
2009-10-02 13:15:00,63.636,63.639,63.535,63.595,445800000.0
2009-10-02 13:30:00,63.6,63.663,63.58,63.635,400000000.0
2009-10-02 13:45:00,63.64,63.721,63.639,63.702,400000000.0
2009-10-02 14:00:00,63.714,63.816,63.707,63.794,308800000.0
2009-10-02 14:15:00,63.794,63.91,63.773,63.908,310800000.0
2009-10-02 14:30:00,63.458,63.551,63.064,63.414,200400000.0
2009-10-02 14:45:00,63.45,63.503,63.163,63.247,181000000.0
2009-10-02 15:00:00,63.244,63.343,63.175,63.343,188800000.0
2009-10-02 15:15:00,63.354,63.449,63.287,63.298,211000000.0
2009-10-02 15:30:00,63.3,63.477,63.3,63.381,193600000.0
2009-10-02 15:45:00,63.352,63.573,63.352,63.534,176000000.0
2009-10-02 16:00:00,63.505,63.75,63.432,63.618,184000000.0
2009-10-02 16:15:00,63.636,63.992,63.634,63.976,194400000.0
2009-10-02 16:30:00,63.996,64.225,63.996,64.104,193600000.0
2009-10-02 16:45:00,64.133,64.135,63.878,63.98,192400000.0
2009-10-02 17:00:00,63.975,64.402,63.924,64.263,187600000.0
2009-10-02 17:15:00,64.277,64.396,64.235,64.344,182400000.0
2009-10-02 17:30:00,64.367,64.468,64.19,64.199,173200000.0
2009-10-02 17:45:00,64.202,64.219,64.163,64.18,178600000.0
2009-10-02 18:00:00,64.185,64.299,64.092,64.215,188400000.0
2009-10-02 18:15:00,64.204,64.249,64.124,64.191,182000000.0
2009-10-02 18:30:00,64.202,64.27,64.194,64.243,189200000.0
2009-10-02 18:45:00,64.236,64.282,64.207,64.282,191200000.0
2009-10-02 19:00:00,64.28,64.376,64.272,64.36,192400000.0
2009-10-02 19:15:00,64.363,64.366,64.274,64.299,203200000.0
2009-10-02 19:30:00,64.319,64.326,64.2,64.236,180800000.0
2009-10-02 19:45:00,64.224,64.262,64.166,64.184,176000000.0
2009-10-02 20:00:00,64.195,64.236,64.18,64.214,185600000.0
2009-10-02 20:15:00,64.226,64.27,64.166,64.22,187200000.0
2009-10-02 20:30:00,64.256,64.28,64.205,64.225,182400000.0
2009-10-02 20:45:00,64.222,64.226,64.076,64.187,180800000.0
2009-10-02 21:00:00,64.173,64.219,64.145,64.196,187200000.0
2009-10-02 21:15:00,64.189,64.205,64.155,64.205,190800000.0
2009-10-02 21:30:00,64.212,64.253,64.199,64.225,180800000.0
2009-10-02 21:45:00,64.257,64.268,64.164,64.2,193600000.0
2009-10-02 22:00:00,64.193,64.34,64.115,64.33,207200000.0
2009-10-02 22:15:00,64.327,64.38,64.283,64.345,195600000.0
2009-10-02 22:30:00,64.353,64.435,64.353,64.415,185000000.0
2009-10-02 22:45:00,64.426,64.431,64.214,64.237,181200000.0
2009-10-04 23:00:00,64.021,64.155,63.984,64.045,188000000.0
2009-10-04 23:15:00,64.05,64.079,63.971,64.068,181600000.0
2009-10-04 23:30:00,64.07,64.09,64.034,64.078,178000000.0
2009-10-04 23:45:00,64.059,64.074,63.995,64.028,176000000.0
2009-10-05 00:00:00,64.059,64.129,64.039,64.064,187600000.0
2009-10-05 00:15:00,64.076,64.137,64.06,64.111,181200000.0
2009-10-05 00:30:00,64.103,64.181,64.094,64.097,171200000.0
2009-10-05 00:45:00,64.094,64.154,64.082,64.111,203200000.0
2009-10-05 01:00:00,64.103,64.143,64.034,64.139,180000000.0
2009-10-05 01:15:00,64.135,64.188,64.125,64.182,186000000.0
2009-10-05 01:30:00,64.166,64.172,64.029,64.105,170400000.0
2009-10-05 01:45:00,64.106,64.117,64.0,64.048,200400000.0
2009-10-05 02:00:00,64.046,64.247,64.046,64.171,192400000.0
2009-10-05 02:15:00,64.17,64.282,64.097,64.273,169600000.0
2009-10-05 02:30:00,64.276,64.507,64.276,64.489,183400000.0
2009-10-05 02:45:00,64.471,64.49,64.354,64.471,178400000.0
2009-10-05 03:00:00,64.475,64.832,64.475,64.826,203000000.0
2009-10-05 03:15:00,64.816,64.818,64.693,64.817,171600000.0
2009-10-05 03:30:00,64.807,64.807,64.669,64.674,180800000.0
2009-10-05 03:45:00,64.651,64.779,64.644,64.764,187200000.0
2009-10-05 04:00:00,64.747,64.766,64.612,64.612,188800000.0
2009-10-05 04:15:00,64.631,64.697,64.609,64.667,194400000.0
2009-10-05 04:30:00,64.629,64.709,64.594,64.656,194000000.0
2009-10-05 04:45:00,64.659,64.715,64.597,64.7,187200000.0
2009-10-05 05:00:00,64.704,64.704,64.633,64.681,181200000.0
2009-10-05 05:15:00,64.654,64.686,64.615,64.678,185600000.0
2009-10-05 05:30:00,64.681,64.691,64.587,64.634,188800000.0
2009-10-05 05:45:00,64.648,64.666,64.575,64.666,206800000.0
2009-10-05 06:00:00,64.688,64.695,64.491,64.519,191400000.0
2009-10-05 06:15:00,64.515,64.582,64.509,64.582,181200000.0
2009-10-05 06:30:00,64.582,64.609,64.532,64.562,191200000.0
2009-10-05 06:45:00,64.57,64.598,64.548,64.584,188000000.0
2009-10-05 07:00:00,64.591,64.6,64.507,64.569,181200000.0
2009-10-05 07:15:00,64.586,64.607,64.538,64.579,183200000.0
2009-10-05 07:30:00,64.574,64.606,64.558,64.575,187200000.0
2009-10-05 07:45:00,64.579,64.664,64.576,64.663,185600000.0
2009-10-05 08:00:00,64.658,64.707,64.585,64.697,168400000.0
2009-10-05 08:15:00,64.7,64.706,64.616,64.692,178600000.0
2009-10-05 08:30:00,64.695,64.758,64.663,64.681,203200000.0
2009-10-05 08:45:00,64.687,64.695,64.62,64.684,192000000.0
2009-10-05 09:00:00,64.678,64.678,64.591,64.606,189800000.0
2009-10-05 09:15:00,64.598,64.632,64.576,64.576,188800000.0
2009-10-05 09:30:00,64.564,64.588,64.465,64.503,181200000.0
2009-10-05 09:45:00,64.527,64.593,64.494,64.563,187600000.0
2009-10-05 10:00:00,64.569,64.619,64.534,64.61,179200000.0
2009-10-05 10:15:00,64.596,64.598,64.546,64.576,173200000.0
2009-10-05 10:30:00,64.553,64.571,64.435,64.493,173200000.0
2009-10-05 10:45:00,64.495,64.54,64.441,64.531,186600000.0
2009-10-05 11:00:00,64.529,64.629,64.52,64.613,192000000.0
2009-10-05 11:15:00,64.603,64.634,64.578,64.592,193600000.0
2009-10-05 11:30:00,64.584,64.726,64.578,64.702,193600000.0
2009-10-05 11:45:00,64.699,64.7,64.545,64.634,184400000.0
2009-10-05 12:00:00,64.636,64.685,64.624,64.676,173200000.0
2009-10-05 12:15:00,64.716,64.768,64.662,64.739,194000000.0
2009-10-05 12:30:00,64.735,64.737,64.618,64.725,212400000.0
2009-10-05 12:45:00,64.739,64.772,64.731,64.771,188800000.0
2009-10-05 13:00:00,64.786,64.794,64.749,64.771,169600000.0
2009-10-05 13:15:00,64.794,64.799,64.661,64.761,194600000.0
2009-10-05 13:30:00,64.78,64.892,64.762,64.883,311200000.0
2009-10-05 13:45:00,64.878,64.903,64.788,64.854,310000000.0
2009-10-05 14:00:00,64.859,64.912,64.848,64.862,400800000.0
2009-10-05 14:15:00,64.855,64.86,64.744,64.768,400800000.0
2009-10-05 14:30:00,64.754,64.85,64.741,64.818,446800000.0
2009-10-05 14:45:00,64.824,64.824,64.694,64.74,254400000.0
2009-10-05 15:00:00,64.743,64.744,64.681,64.689,400400000.0
2009-10-05 15:15:00,64.693,64.747,64.618,64.618,449200000.0
2009-10-05 15:30:00,64.607,64.746,64.574,64.714,610000000.0
2009-10-05 15:45:00,64.714,64.735,64.636,64.695,430400000.0
2009-10-05 16:00:00,64.716,64.758,64.572,64.66,694000000.0
2009-10-05 16:15:00,64.66,64.753,64.638,64.719,532800000.0
2009-10-05 16:30:00,64.72,64.732,64.618,64.635,630400000.0
2009-10-05 16:45:00,64.647,64.661,64.576,64.661,667000000.0
2009-10-05 17:00:00,64.651,64.684,64.57,64.684,627800000.0
2009-10-05 17:15:00,64.685,64.818,64.665,64.804,415000000.0
2009-10-05 17:30:00,64.815,64.877,64.785,64.877,775000000.0
2009-10-05 17:45:00,64.884,65.014,64.872,64.992,695000000.0
2009-10-05 18:00:00,64.992,65.001,64.914,64.957,523600000.0
2009-10-05 18:15:00,64.969,65.05,64.951,64.98,549800000.0
2009-10-05 18:30:00,64.971,65.075,64.941,65.07,804800000.0
2009-10-05 18:45:00,65.066,65.221,64.991,65.221,511200000.0
2009-10-05 19:00:00,65.218,65.269,65.176,65.227,451200000.0
2009-10-05 19:15:00,65.226,65.279,65.158,65.271,427200000.0
2009-10-05 19:30:00,65.264,65.264,65.16,65.178,411200000.0
2009-10-05 19:45:00,65.17,65.262,65.114,65.262,270600000.0
2009-10-05 20:00:00,65.278,65.278,65.13,65.159,373000000.0
2009-10-05 20:15:00,65.177,65.222,65.164,65.176,255800000.0
2009-10-05 20:30:00,65.199,65.322,65.199,65.317,189200000.0
2009-10-05 20:45:00,65.33,65.435,65.292,65.435,227200000.0
2009-10-05 21:00:00,65.422,65.43,65.347,65.376,219200000.0
2009-10-05 21:15:00,65.385,65.42,65.349,65.374,286800000.0
2009-10-05 21:30:00,65.375,65.386,65.313,65.352,187200000.0
2009-10-05 21:45:00,65.369,65.369,65.3,65.33,263400000.0
2009-10-05 22:00:00,65.336,65.395,65.33,65.377,210800000.0
2009-10-05 22:15:00,65.366,65.406,65.345,65.368,190400000.0
2009-10-05 22:30:00,65.373,65.373,65.313,65.328,281200000.0
2009-10-05 22:45:00,65.344,65.367,65.343,65.352,191800000.0
2009-10-05 23:00:00,65.352,65.482,65.342,65.473,225600000.0
2009-10-05 23:15:00,65.476,65.48,65.405,65.41,182800000.0
2009-10-05 23:30:00,65.41,65.447,65.4,65.416,209200000.0
2009-10-05 23:45:00,65.443,65.443,65.354,65.398,176400000.0
2009-10-06 00:00:00,65.386,65.39,65.201,65.271,229000000.0
2009-10-06 00:15:00,65.277,65.337,65.271,65.292,238800000.0
2009-10-06 00:30:00,65.29,65.335,65.229,65.327,201600000.0
2009-10-06 00:45:00,65.329,65.341,65.29,65.3,204800000.0
2009-10-06 01:00:00,65.298,65.366,65.277,65.366,226000000.0
2009-10-06 01:15:00,65.374,65.374,65.324,65.339,215800000.0
2009-10-06 01:30:00,65.334,65.364,65.323,65.358,209600000.0
2009-10-06 01:45:00,65.366,65.393,65.334,65.376,216800000.0
2009-10-06 02:00:00,65.369,65.378,65.287,65.296,206800000.0
2009-10-06 02:15:00,65.294,65.297,65.2,65.235,174200000.0
2009-10-06 02:30:00,65.216,65.25,65.181,65.181,181600000.0
2009-10-06 02:45:00,65.169,65.268,65.101,65.246,179000000.0
2009-10-06 03:00:00,65.259,65.405,65.248,65.374,203200000.0
2009-10-06 03:15:00,65.376,65.403,65.319,65.348,171600000.0
2009-10-06 03:30:00,65.349,65.414,65.328,65.379,162600000.0
2009-10-06 03:45:00,65.378,65.394,65.246,65.253,187000000.0
2009-10-06 04:00:00,65.241,65.289,65.193,65.223,185000000.0
2009-10-06 04:15:00,65.237,65.302,65.204,65.216,203200000.0
2009-10-06 04:30:00,65.216,65.293,65.148,65.271,194000000.0
2009-10-06 04:45:00,65.259,65.309,65.178,65.183,179600000.0
2009-10-06 05:00:00,65.196,65.416,65.175,65.41,180800000.0
2009-10-06 05:15:00,65.39,65.397,65.188,65.188,185600000.0
2009-10-06 05:30:00,65.256,65.419,65.241,65.241,188200000.0
2009-10-06 05:45:00,65.258,65.268,65.16,65.229,205800000.0
2009-10-06 06:00:00,65.228,65.316,65.146,65.307,185600000.0
2009-10-06 06:15:00,65.304,65.321,65.226,65.281,180400000.0
2009-10-06 06:30:00,65.295,65.343,65.266,65.343,190800000.0
2009-10-06 06:45:00,65.343,65.377,65.325,65.356,188400000.0
2009-10-06 07:00:00,65.356,65.412,65.266,65.365,176400000.0
2009-10-06 07:15:00,65.364,65.394,65.274,65.382,182200000.0
2009-10-06 07:30:00,65.358,65.365,65.319,65.329,188000000.0
2009-10-06 07:45:00,65.353,65.373,65.32,65.362,186000000.0
2009-10-06 08:00:00,65.362,65.442,65.324,65.389,171200000.0
2009-10-06 08:15:00,65.384,65.516,65.371,65.496,179200000.0
2009-10-06 08:30:00,65.506,65.617,65.48,65.607,195200000.0
2009-10-06 08:45:00,65.613,65.649,65.523,65.534,188800000.0
2009-10-06 09:00:00,65.525,65.541,65.418,65.433,190800000.0
2009-10-06 09:15:00,65.438,65.46,65.389,65.436,189200000.0
2009-10-06 09:30:00,65.437,65.482,65.394,65.448,180800000.0
2009-10-06 09:45:00,65.431,65.497,65.366,65.497,186600000.0
2009-10-06 10:00:00,65.493,65.502,65.395,65.41,183400000.0
2009-10-06 10:15:00,65.411,65.418,65.347,65.374,173200000.0
2009-10-06 10:30:00,65.332,65.38,65.245,65.324,172200000.0
2009-10-06 10:45:00,65.335,65.412,65.22,65.337,189200000.0
2009-10-06 11:00:00,65.35,65.372,65.216,65.363,192800000.0
2009-10-06 11:15:00,65.341,65.497,65.333,65.442,193000000.0
2009-10-06 11:30:00,65.445,65.471,65.387,65.417,194000000.0
2009-10-06 11:45:00,65.413,65.474,65.377,65.473,177600000.0
2009-10-06 12:00:00,65.473,65.474,65.388,65.388,172800000.0
2009-10-06 12:15:00,65.416,65.44,65.378,65.42,194000000.0
2009-10-06 12:30:00,65.413,65.533,65.408,65.461,206800000.0
2009-10-06 12:45:00,65.468,65.481,65.38,65.428,188800000.0
2009-10-06 13:00:00,65.422,65.467,65.409,65.43,170400000.0
2009-10-06 13:15:00,65.439,65.457,65.335,65.441,187000000.0
2009-10-06 13:30:00,65.454,65.471,65.409,65.451,311200000.0
2009-10-06 13:45:00,65.449,65.487,65.418,65.47,308000000.0
2009-10-06 14:00:00,65.467,65.467,65.413,65.439,400800000.0
2009-10-06 14:15:00,65.444,65.491,65.407,65.491,400400000.0
2009-10-06 14:30:00,65.514,65.546,65.434,65.452,446400000.0
2009-10-06 14:45:00,65.447,65.506,65.436,65.467,253800000.0
2009-10-06 15:00:00,65.468,65.497,65.42,65.453,400800000.0
2009-10-06 15:15:00,65.472,65.486,65.228,65.266,457800000.0
2009-10-06 15:30:00,65.284,65.413,65.118,65.119,609000000.0
2009-10-06 15:45:00,65.135,65.191,65.122,65.189,430400000.0
2009-10-06 16:00:00,65.198,65.3,65.182,65.233,693400000.0
2009-10-06 16:15:00,65.236,65.356,65.236,65.348,531400000.0
2009-10-06 16:30:00,65.325,65.383,65.303,65.343,630800000.0
2009-10-06 16:45:00,65.359,65.42,65.321,65.398,669200000.0
2009-10-06 17:00:00,65.38,65.514,65.362,65.471,627400000.0
2009-10-06 17:15:00,65.485,65.491,65.388,65.396,414200000.0
2009-10-06 17:30:00,65.391,65.407,65.295,65.317,775200000.0
2009-10-06 17:45:00,65.308,65.339,65.239,65.333,693800000.0
2009-10-06 18:00:00,65.337,65.372,65.286,65.31,523400000.0
2009-10-06 18:15:00,65.333,65.346,65.28,65.308,551200000.0
2009-10-06 18:30:00,65.283,65.283,65.077,65.119,804200000.0
2009-10-06 18:45:00,65.11,65.146,65.073,65.073,510800000.0
2009-10-06 19:00:00,65.063,65.108,65.037,65.108,452000000.0
2009-10-06 19:15:00,65.114,65.115,65.069,65.069,426800000.0
2009-10-06 19:30:00,65.074,65.15,65.031,65.042,411000000.0
2009-10-06 19:45:00,65.038,65.086,65.022,65.047,270800000.0
2009-10-06 20:00:00,65.065,65.065,64.99,65.022,371200000.0
2009-10-06 20:15:00,65.018,65.063,64.888,64.912,249200000.0
2009-10-06 20:30:00,64.902,64.955,64.86,64.931,185000000.0
2009-10-06 20:45:00,64.923,65.013,64.923,65.013,227600000.0
2009-10-06 21:00:00,64.995,65.154,64.989,65.132,218600000.0
2009-10-06 21:15:00,65.117,65.171,65.081,65.103,285800000.0
2009-10-06 21:30:00,65.097,65.113,65.021,65.042,180800000.0
2009-10-06 21:45:00,65.04,65.092,65.035,65.092,264400000.0
2009-10-06 22:00:00,65.106,65.115,65.049,65.062,210000000.0
2009-10-06 22:15:00,65.075,65.132,65.048,65.128,190800000.0
2009-10-06 22:30:00,65.121,65.136,65.102,65.105,280200000.0
2009-10-06 22:45:00,65.123,65.193,65.114,65.188,192400000.0
2009-10-06 23:00:00,65.189,65.191,65.15,65.181,226000000.0
2009-10-06 23:15:00,65.187,65.206,65.16,65.173,180800000.0
2009-10-06 23:30:00,65.175,65.203,65.16,65.198,215200000.0
2009-10-06 23:45:00,65.203,65.234,65.174,65.2,171600000.0
2009-10-07 00:00:00,65.195,65.248,65.143,65.236,228800000.0
2009-10-07 00:15:00,65.241,65.28,65.19,65.28,238400000.0
2009-10-07 00:30:00,65.273,65.305,65.169,65.305,201600000.0
2009-10-07 00:45:00,65.306,65.31,65.244,65.244,204200000.0
2009-10-07 01:00:00,65.256,65.311,65.222,65.297,225600000.0
2009-10-07 01:15:00,65.3,65.319,65.248,65.309,213200000.0
2009-10-07 01:30:00,65.299,65.314,65.245,65.275,210000000.0
2009-10-07 01:45:00,65.286,65.338,65.247,65.267,215400000.0
2009-10-07 02:00:00,65.276,65.321,65.226,65.262,201000000.0
2009-10-07 02:15:00,65.257,65.269,65.146,65.225,169400000.0
2009-10-07 02:30:00,65.221,65.315,65.213,65.218,180800000.0
2009-10-07 02:45:00,65.229,65.302,65.164,65.284,179400000.0
2009-10-07 03:00:00,65.292,65.299,65.198,65.219,203200000.0
2009-10-07 03:15:00,65.207,65.247,65.187,65.192,177600000.0
2009-10-07 03:30:00,65.191,65.224,65.162,65.164,164000000.0
2009-10-07 03:45:00,65.167,65.197,65.13,65.167,187200000.0
2009-10-07 04:00:00,65.159,65.17,65.093,65.093,185600000.0
2009-10-07 04:15:00,65.111,65.16,65.099,65.155,194400000.0
2009-10-07 04:30:00,65.148,65.17,65.047,65.16,193600000.0
2009-10-07 04:45:00,65.159,65.174,65.101,65.145,179200000.0
2009-10-07 05:00:00,65.126,65.186,65.11,65.181,181200000.0
2009-10-07 05:15:00,65.163,65.203,65.154,65.196,185600000.0
2009-10-07 05:30:00,65.194,65.246,65.188,65.239,188600000.0
2009-10-07 05:45:00,65.236,65.236,65.099,65.171,206400000.0
2009-10-07 06:00:00,65.18,65.272,65.094,65.272,186000000.0
2009-10-07 06:15:00,65.258,65.265,65.134,65.136,179200000.0
2009-10-07 06:30:00,65.142,65.201,65.137,65.18,190800000.0
2009-10-07 06:45:00,65.185,65.224,65.167,65.204,187600000.0
2009-10-07 07:00:00,65.212,65.223,65.117,65.201,179200000.0
2009-10-07 07:15:00,65.184,65.192,65.141,65.149,182400000.0
2009-10-07 07:30:00,65.146,65.224,65.135,65.17,187200000.0
2009-10-07 07:45:00,65.192,65.195,65.115,65.126,185600000.0
2009-10-07 08:00:00,65.128,65.149,65.037,65.065,173200000.0
2009-10-07 08:15:00,65.098,65.172,65.059,65.084,179200000.0
2009-10-07 08:30:00,65.064,65.064,64.961,64.967,195600000.0
2009-10-07 08:45:00,64.948,64.966,64.872,64.903,188800000.0
2009-10-07 09:00:00,64.911,64.94,64.851,64.932,190800000.0
2009-10-07 09:15:00,64.952,65.074,64.943,65.048,188800000.0
2009-10-07 09:30:00,65.053,65.082,64.919,64.919,180800000.0
2009-10-07 09:45:00,64.925,65.025,64.846,64.948,188400000.0
2009-10-07 10:00:00,64.958,65.055,64.939,64.999,179600000.0
2009-10-07 10:15:00,65.005,65.045,64.966,64.972,172800000.0
2009-10-07 10:30:00,64.962,65.139,64.957,65.12,172800000.0
2009-10-07 10:45:00,65.131,65.198,65.095,65.18,187200000.0
2009-10-07 11:00:00,65.168,65.187,65.108,65.134,192000000.0
2009-10-07 11:15:00,65.131,65.232,65.123,65.205,193600000.0
2009-10-07 11:30:00,65.218,65.258,65.204,65.243,188200000.0
2009-10-07 11:45:00,65.226,65.235,65.152,65.163,184400000.0
2009-10-07 12:00:00,65.158,65.158,65.077,65.078,173200000.0
2009-10-07 12:15:00,65.085,65.127,65.037,65.04,193400000.0
2009-10-07 12:30:00,65.051,65.067,64.825,64.881,206800000.0
2009-10-07 12:45:00,64.89,65.195,64.886,65.003,193400000.0
2009-10-07 13:00:00,64.967,65.188,64.941,65.134,177800000.0
2009-10-07 13:15:00,65.134,65.301,65.076,65.164,185400000.0
2009-10-07 13:30:00,65.166,65.169,65.095,65.166,310400000.0
2009-10-07 13:45:00,65.181,65.196,65.079,65.09,309000000.0
2009-10-07 14:00:00,65.083,65.279,65.066,65.221,400400000.0
2009-10-07 14:15:00,65.227,65.331,65.202,65.265,400800000.0
2009-10-07 14:30:00,65.254,65.368,65.2,65.364,446800000.0
2009-10-07 14:45:00,65.363,65.379,65.227,65.263,262400000.0
2009-10-07 15:00:00,65.281,65.42,65.281,65.342,400800000.0
2009-10-07 15:15:00,65.341,65.369,65.276,65.279,447400000.0
2009-10-07 15:30:00,65.284,65.486,65.239,65.34,610000000.0
2009-10-07 15:45:00,65.35,65.392,65.275,65.282,431200000.0
2009-10-07 16:00:00,65.267,65.294,65.202,65.244,693400000.0
2009-10-07 16:15:00,65.246,65.342,65.246,65.328,530800000.0
2009-10-07 16:30:00,65.332,65.363,65.237,65.299,631600000.0
2009-10-07 16:45:00,65.309,65.346,65.25,65.297,667400000.0
2009-10-07 17:00:00,65.309,65.321,65.257,65.279,626600000.0
2009-10-07 17:15:00,65.272,65.29,65.113,65.132,415200000.0
2009-10-07 17:30:00,65.122,65.123,65.062,65.084,774600000.0
2009-10-07 17:45:00,65.088,65.088,65.011,65.017,693800000.0
2009-10-07 18:00:00,65.016,65.086,65.016,65.066,524400000.0
2009-10-07 18:15:00,65.07,65.126,65.061,65.065,552000000.0
2009-10-07 18:30:00,65.05,65.056,65.005,65.03,804000000.0
2009-10-07 18:45:00,65.024,65.065,65.007,65.036,511400000.0
2009-10-07 19:00:00,65.029,65.059,64.925,64.927,452400000.0
2009-10-07 19:15:00,64.936,64.973,64.928,64.935,428000000.0
2009-10-07 19:30:00,64.926,64.926,64.871,64.901,411600000.0
2009-10-07 19:45:00,64.888,64.931,64.867,64.882,270800000.0
2009-10-07 20:00:00,64.889,64.929,64.873,64.903,371400000.0
2009-10-07 20:15:00,64.902,64.925,64.87,64.89,248800000.0
2009-10-07 20:30:00,64.882,64.917,64.863,64.904,186000000.0
2009-10-07 20:45:00,64.9,64.981,64.898,64.981,227000000.0
2009-10-07 21:00:00,64.987,65.018,64.906,65.018,219600000.0
2009-10-07 21:15:00,65.016,65.033,64.913,64.971,287200000.0
2009-10-07 21:30:00,64.932,64.996,64.911,64.996,190800000.0
2009-10-07 21:45:00,64.969,65.115,64.966,65.112,264800000.0
2009-10-07 22:00:00,65.105,65.194,65.102,65.14,210000000.0
2009-10-07 22:15:00,65.14,65.16,65.077,65.09,190800000.0
2009-10-07 22:30:00,65.107,65.2,65.084,65.175,280400000.0
2009-10-07 22:45:00,65.178,65.224,65.161,65.197,192000000.0
2009-10-07 23:00:00,65.172,65.237,65.142,65.209,226000000.0
2009-10-07 23:15:00,65.242,65.252,65.197,65.224,180800000.0
2009-10-07 23:30:00,65.225,65.244,65.195,65.223,197000000.0
2009-10-07 23:45:00,65.206,65.23,65.164,65.23,171200000.0
2009-10-08 00:00:00,65.245,65.249,65.099,65.206,229200000.0
2009-10-08 00:15:00,65.213,65.273,65.199,65.243,238400000.0
2009-10-08 00:30:00,65.22,65.278,65.102,65.261,201600000.0
2009-10-08 00:45:00,65.25,65.28,65.215,65.217,205200000.0
2009-10-08 01:00:00,65.263,65.29,65.235,65.286,226000000.0
2009-10-08 01:15:00,65.286,65.406,65.286,65.389,213600000.0
2009-10-08 01:30:00,65.396,65.485,65.396,65.435,214200000.0
2009-10-08 01:45:00,65.445,65.47,65.377,65.411,216000000.0
2009-10-08 02:00:00,65.411,65.434,65.33,65.352,192000000.0
2009-10-08 02:15:00,65.354,65.385,65.269,65.329,176400000.0
2009-10-08 02:30:00,65.404,65.566,65.34,65.371,181200000.0
2009-10-08 02:45:00,65.363,65.445,65.207,65.429,178600000.0
2009-10-08 03:00:00,65.426,65.464,65.415,65.424,209400000.0
2009-10-08 03:15:00,65.424,65.428,65.281,65.41,171200000.0
2009-10-08 03:30:00,65.394,65.394,65.256,65.378,172200000.0
2009-10-08 03:45:00,65.379,65.42,65.337,65.388,187200000.0
2009-10-08 04:00:00,65.37,65.42,65.35,65.402,186400000.0
2009-10-08 04:15:00,65.416,65.425,65.315,65.319,193600000.0
2009-10-08 04:30:00,65.303,65.36,65.22,65.358,193600000.0
2009-10-08 04:45:00,65.364,65.379,65.267,65.334,189200000.0
2009-10-08 05:00:00,65.312,65.344,65.272,65.335,181600000.0
2009-10-08 05:15:00,65.32,65.378,65.32,65.369,185600000.0
2009-10-08 05:30:00,65.366,65.394,65.345,65.377,195600000.0
2009-10-08 05:45:00,65.381,65.388,65.286,65.323,206200000.0
2009-10-08 06:00:00,65.317,65.345,65.241,65.325,186000000.0
2009-10-08 06:15:00,65.322,65.358,65.304,65.312,178600000.0
2009-10-08 06:30:00,65.276,65.314,65.245,65.258,190400000.0
2009-10-08 06:45:00,65.257,65.309,65.239,65.27,188400000.0
2009-10-08 07:00:00,65.269,65.269,65.164,65.244,185600000.0
2009-10-08 07:15:00,65.237,65.292,65.223,65.231,192000000.0
2009-10-08 07:30:00,65.232,65.313,65.232,65.298,187200000.0
2009-10-08 07:45:00,65.3,65.414,65.299,65.413,195600000.0
2009-10-08 08:00:00,65.413,65.413,65.295,65.347,167800000.0
2009-10-08 08:15:00,65.339,65.365,65.289,65.337,187600000.0
2009-10-08 08:30:00,65.346,65.378,65.312,65.312,201600000.0
2009-10-08 08:45:00,65.306,65.345,65.242,65.25,193400000.0
2009-10-08 09:00:00,65.268,65.348,65.257,65.328,190400000.0
2009-10-08 09:15:00,65.298,65.304,65.224,65.235,195200000.0
2009-10-08 09:30:00,65.257,65.319,65.195,65.3,181600000.0
2009-10-08 09:45:00,65.298,65.38,65.254,65.313,196600000.0
2009-10-08 10:00:00,65.296,65.346,65.27,65.333,179200000.0
2009-10-08 10:15:00,65.33,65.348,65.236,65.276,173600000.0
2009-10-08 10:30:00,65.249,65.286,65.161,65.26,172200000.0
2009-10-08 10:45:00,65.248,65.261,65.133,65.228,187200000.0
2009-10-08 11:00:00,65.231,65.268,65.157,65.257,192800000.0
2009-10-08 11:15:00,65.244,65.254,65.198,65.235,197800000.0
2009-10-08 11:30:00,65.232,65.247,65.162,65.168,189200000.0
2009-10-08 11:45:00,65.169,65.221,65.15,65.218,178000000.0
2009-10-08 12:00:00,65.214,65.238,65.175,65.205,181600000.0
2009-10-08 12:15:00,65.198,65.403,65.148,65.379,193600000.0
2009-10-08 12:30:00,65.377,65.422,65.288,65.381,207600000.0
2009-10-08 12:45:00,65.383,65.404,65.317,65.335,188200000.0
2009-10-08 13:00:00,65.332,65.337,65.237,65.252,176000000.0
2009-10-08 13:15:00,65.275,65.362,65.247,65.347,185600000.0
2009-10-08 13:30:00,65.342,65.352,65.297,65.322,310800000.0
2009-10-08 13:45:00,65.316,65.38,65.28,65.37,308600000.0
2009-10-08 14:00:00,65.369,65.377,65.326,65.351,401200000.0
2009-10-08 14:15:00,65.338,65.402,65.314,65.326,400000000.0
2009-10-08 14:30:00,65.388,65.452,65.38,65.405,447400000.0
2009-10-08 14:45:00,65.419,65.47,65.387,65.411,254200000.0
2009-10-08 15:00:00,65.431,65.459,65.392,65.433,400000000.0
2009-10-08 15:15:00,65.428,65.514,65.336,65.336,448000000.0
2009-10-08 15:30:00,65.333,65.483,65.296,65.365,610600000.0
2009-10-08 15:45:00,65.39,65.4,65.276,65.29,430800000.0
2009-10-08 16:00:00,65.278,65.364,65.246,65.364,695200000.0
2009-10-08 16:15:00,65.36,65.451,65.351,65.443,532200000.0
2009-10-08 16:30:00,65.433,65.464,65.385,65.385,629000000.0
2009-10-08 16:45:00,65.391,65.478,65.386,65.43,668000000.0
2009-10-08 17:00:00,65.427,65.648,65.427,65.624,628200000.0
2009-10-08 17:15:00,65.641,65.79,65.641,65.769,414600000.0
2009-10-08 17:30:00,65.751,65.804,65.736,65.778,775600000.0
2009-10-08 17:45:00,65.772,65.828,65.693,65.728,693200000.0
2009-10-08 18:00:00,65.723,65.727,65.669,65.693,524600000.0
2009-10-08 18:15:00,65.705,65.759,65.673,65.735,550200000.0
2009-10-08 18:30:00,65.725,65.759,65.689,65.739,803600000.0
2009-10-08 18:45:00,65.73,65.77,65.714,65.74,511200000.0
2009-10-08 19:00:00,65.73,65.827,65.713,65.827,457200000.0
2009-10-08 19:15:00,65.835,65.836,65.723,65.752,427800000.0
2009-10-08 19:30:00,65.757,65.794,65.718,65.744,411200000.0
2009-10-08 19:45:00,65.74,65.749,65.718,65.73,269800000.0
2009-10-08 20:00:00,65.735,65.747,65.697,65.72,371600000.0
2009-10-08 20:15:00,65.718,65.732,65.664,65.724,248000000.0
2009-10-08 20:30:00,65.729,65.749,65.665,65.716,185600000.0
2009-10-08 20:45:00,65.718,65.753,65.672,65.735,228000000.0
2009-10-08 21:00:00,65.714,65.74,65.699,65.709,219200000.0
2009-10-08 21:15:00,65.708,65.754,65.66,65.679,287200000.0
2009-10-08 21:30:00,65.677,65.719,65.647,65.683,180800000.0
2009-10-08 21:45:00,65.668,65.679,65.594,65.634,264000000.0
2009-10-08 22:00:00,65.631,65.641,65.575,65.601,209600000.0
2009-10-08 22:15:00,65.597,65.63,65.553,65.613,194000000.0
2009-10-08 22:30:00,65.604,65.615,65.574,65.584,290000000.0
2009-10-08 22:45:00,65.607,65.61,65.544,65.597,192000000.0
2009-10-08 23:00:00,65.565,65.612,65.542,65.585,230800000.0
2009-10-08 23:15:00,65.592,65.621,65.557,65.558,180600000.0
2009-10-08 23:30:00,65.586,65.63,65.562,65.594,200400000.0
2009-10-08 23:45:00,65.629,65.638,65.537,65.596,171600000.0
2009-10-09 00:00:00,65.588,65.588,65.481,65.499,228600000.0
2009-10-09 00:15:00,65.5,65.519,65.436,65.519,238800000.0
2009-10-09 00:30:00,65.52,65.594,65.475,65.561,202000000.0
2009-10-09 00:45:00,65.559,65.592,65.52,65.567,205200000.0
2009-10-09 01:00:00,65.568,65.681,65.568,65.681,225600000.0
2009-10-09 01:15:00,65.672,65.691,65.609,65.612,212800000.0
2009-10-09 01:30:00,65.613,65.685,65.598,65.615,210400000.0
2009-10-09 01:45:00,65.627,65.747,65.619,65.739,216000000.0
2009-10-09 02:00:00,65.732,65.762,65.699,65.734,192000000.0
2009-10-09 02:15:00,65.724,65.733,65.579,65.651,170000000.0
2009-10-09 02:30:00,65.637,65.694,65.62,65.662,180800000.0
2009-10-09 02:45:00,65.675,65.746,65.617,65.701,180000000.0
2009-10-09 03:00:00,65.698,65.765,65.698,65.736,203200000.0
2009-10-09 03:15:00,65.741,65.828,65.741,65.828,179200000.0
2009-10-09 03:30:00,65.826,65.889,65.821,65.829,172800000.0
2009-10-09 03:45:00,65.819,65.889,65.8,65.87,187600000.0
2009-10-09 04:00:00,65.86,65.876,65.767,65.767,185000000.0
2009-10-09 04:15:00,65.777,65.84,65.759,65.83,193600000.0
2009-10-09 04:30:00,65.823,65.883,65.726,65.882,194400000.0
2009-10-09 04:45:00,65.889,65.918,65.83,65.868,179200000.0
2009-10-09 05:00:00,65.87,65.877,65.833,65.848,180600000.0
2009-10-09 05:15:00,65.818,65.862,65.806,65.806,186000000.0
2009-10-09 05:30:00,65.819,65.873,65.807,65.857,189200000.0
2009-10-09 05:45:00,65.851,65.939,65.843,65.927,206800000.0
2009-10-09 06:00:00,65.926,66.01,65.884,65.974,186000000.0
2009-10-09 06:15:00,65.951,65.992,65.923,65.942,180800000.0
2009-10-09 06:30:00,65.925,65.925,65.829,65.851,198400000.0
2009-10-09 06:45:00,65.878,65.919,65.841,65.905,187200000.0
2009-10-09 07:00:00,65.908,65.916,65.824,65.905,180800000.0
2009-10-09 07:15:00,65.903,65.947,65.893,65.902,182800000.0
2009-10-09 07:30:00,65.89,65.959,65.89,65.932,187600000.0
2009-10-09 07:45:00,65.92,65.96,65.874,65.953,185000000.0
2009-10-09 08:00:00,65.96,65.96,65.903,65.925,168000000.0
2009-10-09 08:15:00,65.931,65.94,65.897,65.902,180000000.0
2009-10-09 08:30:00,65.901,65.938,65.886,65.911,195200000.0
2009-10-09 08:45:00,65.889,65.945,65.88,65.921,188600000.0
2009-10-09 09:00:00,65.919,65.967,65.897,65.967,190800000.0
2009-10-09 09:15:00,65.98,66.054,65.937,66.027,188600000.0
2009-10-09 09:30:00,66.043,66.064,65.928,65.959,181600000.0
2009-10-09 09:45:00,65.969,66.004,65.86,65.943,188000000.0
2009-10-09 10:00:00,65.945,65.979,65.93,65.935,179200000.0
2009-10-09 10:15:00,65.923,65.931,65.834,65.845,173200000.0
2009-10-09 10:30:00,65.852,65.885,65.778,65.79,173600000.0
2009-10-09 10:45:00,65.801,65.804,65.561,65.643,187200000.0
2009-10-09 11:00:00,65.654,65.664,65.524,65.603,192000000.0
2009-10-09 11:15:00,65.587,65.653,65.581,65.61,195200000.0
2009-10-09 11:30:00,65.594,65.617,65.456,65.467,188800000.0
2009-10-09 11:45:00,65.463,65.536,65.46,65.488,180800000.0
2009-10-09 12:00:00,65.475,65.586,65.426,65.551,172200000.0
2009-10-09 12:15:00,65.558,65.577,65.495,65.521,193600000.0
2009-10-09 12:30:00,65.504,65.531,65.432,65.514,207200000.0
2009-10-09 12:45:00,65.528,65.669,65.527,65.592,189200000.0
2009-10-09 13:00:00,65.628,65.685,65.578,65.662,187600000.0
2009-10-09 13:15:00,65.669,65.719,65.571,65.674,186000000.0
2009-10-09 13:30:00,65.657,65.671,65.495,65.515,311200000.0
2009-10-09 13:45:00,65.518,65.529,65.47,65.505,308800000.0
2009-10-09 14:00:00,65.492,65.503,65.415,65.48,400000000.0
2009-10-09 14:15:00,65.465,65.511,65.439,65.454,400000000.0
2009-10-09 14:30:00,65.466,65.509,65.44,65.483,447200000.0
2009-10-09 14:45:00,65.485,65.639,65.475,65.597,269200000.0
2009-10-09 15:00:00,65.575,65.593,65.517,65.574,399800000.0
2009-10-09 15:15:00,65.58,65.603,65.449,65.451,450400000.0
2009-10-09 15:30:00,65.473,65.657,65.473,65.58,610000000.0
2009-10-09 15:45:00,65.584,65.668,65.564,65.612,430800000.0
2009-10-09 16:00:00,65.606,65.718,65.591,65.718,692600000.0
2009-10-09 16:15:00,65.717,65.799,65.705,65.778,531800000.0
2009-10-09 16:30:00,65.779,65.809,65.677,65.711,630200000.0
2009-10-09 16:45:00,65.722,65.766,65.664,65.664,668000000.0
2009-10-09 17:00:00,65.675,65.738,65.622,65.696,628400000.0
2009-10-09 17:15:00,65.688,65.719,65.667,65.675,414200000.0
2009-10-09 17:30:00,65.671,65.757,65.658,65.757,775200000.0
2009-10-09 17:45:00,65.765,65.771,65.634,65.638,693200000.0
2009-10-09 18:00:00,65.624,65.64,65.56,65.567,523600000.0
2009-10-09 18:15:00,65.606,65.672,65.582,65.672,550200000.0
2009-10-09 18:30:00,65.673,65.676,65.617,65.658,802600000.0
2009-10-09 18:45:00,65.634,65.724,65.634,65.647,510800000.0
2009-10-09 19:00:00,65.665,65.752,65.657,65.714,450400000.0
2009-10-09 19:15:00,65.709,65.765,65.704,65.759,427600000.0
2009-10-09 19:30:00,65.769,65.803,65.73,65.732,411200000.0
2009-10-09 19:45:00,65.734,65.808,65.728,65.808,270800000.0
2009-10-09 20:00:00,65.807,65.841,65.765,65.83,371200000.0
2009-10-09 20:15:00,65.834,65.881,65.825,65.842,248000000.0
2009-10-09 20:30:00,65.845,65.889,65.844,65.872,193000000.0
2009-10-09 20:45:00,65.871,65.912,65.833,65.911,226000000.0
2009-10-09 21:00:00,65.927,65.964,65.879,65.964,218600000.0
2009-10-09 21:15:00,65.973,65.977,65.854,65.854,286400000.0
2009-10-09 21:30:00,65.875,65.89,65.809,65.851,181200000.0
2009-10-09 21:45:00,65.851,65.96,65.843,65.925,263800000.0
2009-10-09 22:00:00,65.926,65.99,65.926,65.944,216800000.0
2009-10-09 22:15:00,65.965,65.965,65.891,65.897,191000000.0
2009-10-09 22:30:00,65.868,65.913,65.821,65.901,280000000.0
2009-10-09 22:45:00,65.887,65.995,65.765,65.826,192400000.0
2009-10-11 23:00:00,65.674,65.808,65.643,65.726,212600000.0
2009-10-11 23:15:00,65.735,65.862,65.735,65.834,180800000.0
2009-10-11 23:30:00,65.813,65.845,65.708,65.785,187600000.0
2009-10-11 23:45:00,65.841,65.845,65.768,65.799,171200000.0
2009-10-12 00:00:00,65.797,65.866,65.707,65.866,229200000.0
2009-10-12 00:15:00,65.861,65.944,65.85,65.932,239400000.0
2009-10-12 00:30:00,65.905,65.954,65.843,65.889,201600000.0
2009-10-12 00:45:00,65.885,65.907,65.829,65.862,204800000.0
2009-10-12 01:00:00,65.865,65.937,65.841,65.937,225600000.0
2009-10-12 01:15:00,65.928,66.003,65.9,65.95,212800000.0
2009-10-12 01:30:00,65.936,65.991,65.92,65.97,209600000.0
2009-10-12 01:45:00,65.979,66.011,65.957,65.978,216000000.0
2009-10-12 02:00:00,65.97,66.0,65.92,65.953,192800000.0
2009-10-12 02:15:00,65.962,66.0,65.883,65.883,169000000.0
2009-10-12 02:30:00,65.903,65.988,65.873,65.958,181200000.0
2009-10-12 02:45:00,65.961,65.988,65.697,65.777,179200000.0
2009-10-12 03:00:00,65.746,65.806,65.726,65.73,203600000.0
2009-10-12 03:15:00,65.725,65.807,65.69,65.79,171600000.0
2009-10-12 03:30:00,65.798,65.837,65.689,65.69,163600000.0
2009-10-12 03:45:00,65.694,65.706,65.639,65.677,187200000.0
2009-10-12 04:00:00,65.652,65.719,65.65,65.682,185600000.0
2009-10-12 04:15:00,65.693,65.707,65.628,65.646,193400000.0
2009-10-12 04:30:00,65.636,65.658,65.547,65.644,194000000.0
2009-10-12 04:45:00,65.652,65.727,65.627,65.717,180400000.0
2009-10-12 05:00:00,65.715,65.725,65.597,65.612,182400000.0
2009-10-12 05:15:00,65.613,65.642,65.433,65.458,185400000.0
2009-10-12 05:30:00,65.493,65.584,65.479,65.565,197200000.0
2009-10-12 05:45:00,65.565,65.622,65.393,65.459,205200000.0
2009-10-12 06:00:00,65.462,65.486,65.379,65.476,187200000.0
2009-10-12 06:15:00,65.466,65.517,65.439,65.516,180000000.0
2009-10-12 06:30:00,65.504,65.62,65.504,65.618,190400000.0
2009-10-12 06:45:00,65.626,65.689,65.602,65.658,187600000.0
2009-10-12 07:00:00,65.663,65.692,65.562,65.676,176400000.0
2009-10-12 07:15:00,65.677,65.776,65.677,65.753,182200000.0
2009-10-12 07:30:00,65.74,65.778,65.692,65.719,187000000.0
2009-10-12 07:45:00,65.719,65.805,65.685,65.795,185600000.0
2009-10-12 08:00:00,65.808,65.819,65.669,65.693,168000000.0
2009-10-12 08:15:00,65.679,65.7,65.571,65.579,189200000.0
2009-10-12 08:30:00,65.583,65.607,65.542,65.582,195200000.0
2009-10-12 08:45:00,65.565,65.573,65.512,65.571,188800000.0
2009-10-12 09:00:00,65.565,65.565,65.464,65.528,190400000.0
2009-10-12 09:15:00,65.519,65.58,65.506,65.58,189600000.0
2009-10-12 09:30:00,65.576,65.74,65.576,65.669,181200000.0
2009-10-12 09:45:00,65.668,65.727,65.602,65.678,194000000.0
2009-10-12 10:00:00,65.672,65.828,65.652,65.823,179600000.0
2009-10-12 10:15:00,65.841,65.959,65.84,65.943,178600000.0
2009-10-12 10:30:00,65.921,66.003,65.866,65.966,173600000.0
2009-10-12 10:45:00,65.96,66.058,65.943,66.035,187000000.0
2009-10-12 11:00:00,66.054,66.121,65.965,65.965,192000000.0
2009-10-12 11:15:00,65.96,66.137,65.947,66.057,193600000.0
2009-10-12 11:30:00,66.043,66.098,66.034,66.088,189600000.0
2009-10-12 11:45:00,66.081,66.233,66.06,66.18,177600000.0
2009-10-12 12:00:00,66.193,66.339,66.193,66.246,172800000.0
2009-10-12 12:15:00,66.249,66.249,66.142,66.217,193400000.0
2009-10-12 12:30:00,66.213,66.245,66.007,66.153,206200000.0
2009-10-12 12:45:00,66.165,66.193,66.132,66.134,188800000.0
2009-10-12 13:00:00,66.125,66.162,66.094,66.13,169000000.0
2009-10-12 13:15:00,66.119,66.146,66.025,66.106,188600000.0
2009-10-12 13:30:00,66.107,66.165,66.085,66.132,312800000.0
2009-10-12 13:45:00,66.125,66.212,66.037,66.057,309200000.0
2009-10-12 14:00:00,66.052,66.149,65.999,66.104,399800000.0
2009-10-12 14:15:00,66.094,66.103,65.982,66.013,399400000.0
2009-10-12 14:30:00,66.008,66.027,65.971,65.988,446800000.0
2009-10-12 14:45:00,65.989,66.033,65.967,66.004,254600000.0
2009-10-12 15:00:00,65.997,65.997,65.944,65.988,400400000.0
2009-10-12 15:15:00,65.984,65.996,65.837,65.857,455400000.0
2009-10-12 15:30:00,65.881,66.01,65.881,65.983,609000000.0
2009-10-12 15:45:00,65.977,65.983,65.901,65.917,430000000.0
2009-10-12 16:00:00,65.912,65.978,65.9,65.954,694000000.0
2009-10-12 16:15:00,65.954,66.002,65.942,65.999,530400000.0
2009-10-12 16:30:00,66.016,66.077,66.009,66.036,631200000.0
2009-10-12 16:45:00,66.042,66.042,65.948,65.948,670400000.0
2009-10-12 17:00:00,65.921,65.972,65.907,65.907,628400000.0
2009-10-12 17:15:00,65.896,65.917,65.875,65.888,415200000.0
2009-10-12 17:30:00,65.876,65.896,65.796,65.863,774200000.0
2009-10-12 17:45:00,65.865,65.867,65.798,65.827,692600000.0
2009-10-12 18:00:00,65.831,65.895,65.808,65.882,522800000.0
2009-10-12 18:15:00,65.907,65.982,65.888,65.973,550600000.0
2009-10-12 18:30:00,65.963,65.969,65.913,65.947,803000000.0
2009-10-12 18:45:00,65.951,65.964,65.92,65.942,511000000.0
2009-10-12 19:00:00,65.947,65.962,65.903,65.946,451600000.0
2009-10-12 19:15:00,65.938,65.975,65.91,65.952,428400000.0
2009-10-12 19:30:00,65.954,66.017,65.922,65.983,410600000.0
2009-10-12 19:45:00,65.982,66.041,65.935,65.963,270400000.0
2009-10-12 20:00:00,65.969,66.012,65.953,65.967,370600000.0
2009-10-12 20:15:00,65.967,65.972,65.821,65.83,248400000.0
2009-10-12 20:30:00,65.825,65.848,65.765,65.827,186000000.0
2009-10-12 20:45:00,65.817,65.828,65.729,65.743,234000000.0
2009-10-12 21:00:00,65.728,65.805,65.727,65.805,220000000.0
2009-10-12 21:15:00,65.813,65.862,65.79,65.855,296000000.0
2009-10-12 21:30:00,65.863,65.863,65.784,65.827,180800000.0
2009-10-12 21:45:00,65.812,65.836,65.782,65.808,264400000.0
2009-10-12 22:00:00,65.812,65.857,65.812,65.819,210000000.0
2009-10-12 22:15:00,65.846,65.88,65.828,65.844,189600000.0
2009-10-12 22:30:00,65.847,65.857,65.782,65.833,279400000.0
2009-10-12 22:45:00,65.83,65.858,65.817,65.817,198400000.0
2009-10-12 23:00:00,65.828,65.895,65.813,65.86,225600000.0
2009-10-12 23:15:00,65.847,65.893,65.812,65.864,189200000.0
2009-10-12 23:30:00,65.868,65.88,65.822,65.872,206800000.0
2009-10-12 23:45:00,65.872,66.147,65.872,66.094,171200000.0
2009-10-13 00:00:00,66.082,66.238,66.082,66.188,229200000.0
2009-10-13 00:15:00,66.19,66.22,66.162,66.189,238800000.0
2009-10-13 00:30:00,66.182,66.238,66.125,66.217,201600000.0
2009-10-13 00:45:00,66.215,66.224,66.128,66.18,205200000.0
2009-10-13 01:00:00,66.179,66.246,66.149,66.246,225000000.0
2009-10-13 01:15:00,66.233,66.294,66.229,66.268,212800000.0
2009-10-13 01:30:00,66.261,66.274,66.176,66.183,217600000.0
2009-10-13 01:45:00,66.174,66.238,66.159,66.228,216000000.0
2009-10-13 02:00:00,66.247,66.247,66.126,66.126,191800000.0
2009-10-13 02:15:00,66.122,66.194,66.036,66.194,169600000.0
2009-10-13 02:30:00,66.205,66.225,66.177,66.191,180800000.0
2009-10-13 02:45:00,66.203,66.23,66.119,66.207,178800000.0
2009-10-13 03:00:00,66.207,66.236,66.175,66.183,203200000.0
2009-10-13 03:15:00,66.192,66.308,66.192,66.296,171200000.0
2009-10-13 03:30:00,66.292,66.296,66.245,66.281,163600000.0
2009-10-13 03:45:00,66.288,66.293,66.196,66.202,187200000.0
2009-10-13 04:00:00,66.187,66.275,66.182,66.182,185600000.0
2009-10-13 04:15:00,66.192,66.199,66.082,66.098,193600000.0
2009-10-13 04:30:00,66.087,66.146,66.028,66.112,193600000.0
2009-10-13 04:45:00,66.118,66.175,66.108,66.117,179600000.0
2009-10-13 05:00:00,66.121,66.163,66.096,66.15,188800000.0
2009-10-13 05:15:00,66.144,66.163,66.125,66.158,185600000.0
2009-10-13 05:30:00,66.104,66.236,66.104,66.226,189600000.0
2009-10-13 05:45:00,66.223,66.269,66.154,66.265,206800000.0
2009-10-13 06:00:00,66.214,66.272,66.122,66.242,186400000.0
2009-10-13 06:15:00,66.224,66.293,66.187,66.285,179200000.0
2009-10-13 06:30:00,66.284,66.293,66.209,66.215,191000000.0
2009-10-13 06:45:00,66.222,66.267,66.176,66.215,187200000.0
2009-10-13 07:00:00,66.227,66.318,66.159,66.308,184000000.0
2009-10-13 07:15:00,66.306,66.318,66.271,66.285,189600000.0
2009-10-13 07:30:00,66.291,66.398,66.291,66.348,187200000.0
2009-10-13 07:45:00,66.354,66.403,66.29,66.4,185400000.0
2009-10-13 08:00:00,66.411,66.505,66.389,66.503,167400000.0
2009-10-13 08:15:00,66.5,66.5,66.404,66.413,180400000.0
2009-10-13 08:30:00,66.412,66.547,66.408,66.438,195200000.0
2009-10-13 08:45:00,66.447,66.53,66.447,66.522,189200000.0
2009-10-13 09:00:00,66.525,66.563,66.339,66.351,190400000.0
2009-10-13 09:15:00,66.349,66.449,66.34,66.429,188800000.0
2009-10-13 09:30:00,66.434,66.434,66.238,66.278,180800000.0
2009-10-13 09:45:00,66.287,66.323,66.227,66.306,187600000.0
2009-10-13 10:00:00,66.305,66.335,66.217,66.218,178600000.0
2009-10-13 10:15:00,66.219,66.219,66.084,66.185,179400000.0
2009-10-13 10:30:00,66.166,66.228,66.057,66.221,172800000.0
2009-10-13 10:45:00,66.22,66.266,66.062,66.188,186600000.0
2009-10-13 11:00:00,66.181,66.181,65.959,65.979,192800000.0
2009-10-13 11:15:00,65.976,66.006,65.918,65.957,193600000.0
2009-10-13 11:30:00,65.94,66.146,65.934,66.136,188800000.0
2009-10-13 11:45:00,66.123,66.234,66.12,66.225,185400000.0
2009-10-13 12:00:00,66.238,66.261,66.19,66.214,172800000.0
2009-10-13 12:15:00,66.22,66.22,66.074,66.12,198800000.0
2009-10-13 12:30:00,66.104,66.17,65.976,66.164,207600000.0
2009-10-13 12:45:00,66.176,66.308,66.171,66.241,189200000.0
2009-10-13 13:00:00,66.252,66.376,66.251,66.372,177600000.0
2009-10-13 13:15:00,66.372,66.377,66.199,66.271,185600000.0
2009-10-13 13:30:00,66.275,66.289,66.213,66.234,310400000.0
2009-10-13 13:45:00,66.233,66.27,66.171,66.18,308800000.0
2009-10-13 14:00:00,66.165,66.167,66.099,66.099,400800000.0
2009-10-13 14:15:00,66.095,66.095,66.0,66.019,408800000.0
2009-10-13 14:30:00,66.025,66.097,66.022,66.097,446200000.0
2009-10-13 14:45:00,66.1,66.1,65.976,65.976,254200000.0
2009-10-13 15:00:00,65.976,66.11,65.976,66.029,400400000.0
2009-10-13 15:15:00,66.041,66.061,65.813,65.832,447800000.0
2009-10-13 15:30:00,65.836,65.984,65.831,65.904,609400000.0
2009-10-13 15:45:00,65.91,65.923,65.731,65.737,429800000.0
2009-10-13 16:00:00,65.722,65.742,65.606,65.74,692600000.0
2009-10-13 16:15:00,65.731,65.78,65.691,65.78,532000000.0
2009-10-13 16:30:00,65.784,65.806,65.695,65.725,630600000.0
2009-10-13 16:45:00,65.725,65.797,65.698,65.79,667000000.0
2009-10-13 17:00:00,65.78,65.78,65.641,65.687,626000000.0
2009-10-13 17:15:00,65.693,65.758,65.667,65.758,422400000.0
2009-10-13 17:30:00,65.775,65.957,65.775,65.957,774000000.0
2009-10-13 17:45:00,65.942,65.951,65.89,65.937,693200000.0
2009-10-13 18:00:00,65.94,65.94,65.857,65.886,524000000.0
2009-10-13 18:15:00,65.907,65.911,65.791,65.859,552000000.0
2009-10-13 18:30:00,65.813,65.925,65.813,65.88,803400000.0
2009-10-13 18:45:00,65.864,65.899,65.831,65.867,512000000.0
2009-10-13 19:00:00,65.859,65.87,65.825,65.835,459000000.0
2009-10-13 19:15:00,65.836,65.881,65.806,65.821,426600000.0
2009-10-13 19:30:00,65.819,65.83,65.792,65.801,411800000.0
2009-10-13 19:45:00,65.792,65.792,65.65,65.77,271600000.0
2009-10-13 20:00:00,65.79,65.969,65.766,65.815,371600000.0
2009-10-13 20:15:00,65.826,65.907,65.812,65.849,248800000.0
2009-10-13 20:30:00,65.858,65.931,65.858,65.91,186400000.0
2009-10-13 20:45:00,65.901,65.913,65.845,65.845,227600000.0
2009-10-13 21:00:00,65.841,65.854,65.805,65.842,219600000.0
2009-10-13 21:15:00,65.836,65.87,65.822,65.854,286400000.0
2009-10-13 21:30:00,65.866,65.881,65.825,65.841,184400000.0
2009-10-13 21:45:00,65.829,65.859,65.807,65.838,264800000.0
2009-10-13 22:00:00,65.834,65.839,65.764,65.816,209600000.0
2009-10-13 22:15:00,65.829,65.928,65.792,65.922,190800000.0
2009-10-13 22:30:00,65.904,66.217,65.901,66.217,280000000.0
2009-10-13 22:45:00,66.241,66.293,66.194,66.266,192000000.0
2009-10-13 23:00:00,66.272,66.315,66.24,66.24,226000000.0
2009-10-13 23:15:00,66.236,66.245,66.171,66.238,180800000.0
2009-10-13 23:30:00,66.239,66.319,66.213,66.319,205200000.0
2009-10-13 23:45:00,66.317,66.317,66.267,66.276,171600000.0
2009-10-14 00:00:00,66.257,66.347,66.183,66.336,228800000.0
2009-10-14 00:15:00,66.338,66.359,66.246,66.257,238800000.0
2009-10-14 00:30:00,66.263,66.299,66.181,66.257,202800000.0
2009-10-14 00:45:00,66.256,66.303,66.242,66.242,204800000.0
2009-10-14 01:00:00,66.23,66.273,66.179,66.227,226000000.0
2009-10-14 01:15:00,66.229,66.249,66.222,66.223,212800000.0
2009-10-14 01:30:00,66.23,66.268,66.205,66.244,210000000.0
2009-10-14 01:45:00,66.245,66.312,66.192,66.306,216400000.0
2009-10-14 02:00:00,66.328,66.337,66.249,66.296,192800000.0
2009-10-14 02:15:00,66.294,66.296,66.175,66.251,170000000.0
2009-10-14 02:30:00,66.244,66.25,66.148,66.148,181200000.0
2009-10-14 02:45:00,66.147,66.193,66.087,66.165,179600000.0
2009-10-14 03:00:00,66.163,66.163,66.022,66.051,213200000.0
2009-10-14 03:15:00,66.059,66.102,66.027,66.042,175400000.0
2009-10-14 03:30:00,66.045,66.055,65.878,66.055,164200000.0
2009-10-14 03:45:00,66.07,66.076,65.966,66.0,187600000.0
2009-10-14 04:00:00,65.984,66.022,65.95,65.99,186400000.0
2009-10-14 04:15:00,66.001,66.004,65.943,65.985,193600000.0
2009-10-14 04:30:00,65.986,66.011,65.865,65.94,194000000.0
2009-10-14 04:45:00,65.94,65.941,65.813,65.832,178600000.0
2009-10-14 05:00:00,65.822,65.879,65.786,65.835,180600000.0
2009-10-14 05:15:00,65.836,65.932,65.836,65.912,185600000.0
2009-10-14 05:30:00,65.913,65.926,65.85,65.873,189200000.0
2009-10-14 05:45:00,65.875,65.897,65.825,65.847,206800000.0
2009-10-14 06:00:00,65.832,65.926,65.794,65.852,185600000.0
2009-10-14 06:15:00,65.826,65.959,65.826,65.94,179600000.0
2009-10-14 06:30:00,65.909,65.951,65.868,65.951,190400000.0
2009-10-14 06:45:00,65.951,65.96,65.874,65.92,187400000.0
2009-10-14 07:00:00,65.919,65.97,65.813,65.941,176400000.0
2009-10-14 07:15:00,65.926,66.001,65.925,65.984,182400000.0
2009-10-14 07:30:00,65.973,65.998,65.937,65.954,194800000.0
2009-10-14 07:45:00,65.957,66.01,65.945,65.978,192400000.0
2009-10-14 08:00:00,65.975,66.058,65.956,66.045,168000000.0
2009-10-14 08:15:00,66.059,66.089,66.001,66.03,178600000.0
2009-10-14 08:30:00,66.022,66.053,65.988,66.035,195600000.0
2009-10-14 08:45:00,66.017,66.031,65.978,66.031,188800000.0
2009-10-14 09:00:00,66.046,66.148,66.038,66.142,190400000.0
2009-10-14 09:15:00,66.135,66.158,66.051,66.077,188800000.0
2009-10-14 09:30:00,66.084,66.084,65.97,66.04,181600000.0
2009-10-14 09:45:00,66.045,66.202,66.045,66.202,186600000.0
2009-10-14 10:00:00,66.204,66.205,66.106,66.152,188800000.0
2009-10-14 10:15:00,66.158,66.176,66.097,66.132,172200000.0
2009-10-14 10:30:00,66.129,66.158,65.991,66.111,173600000.0
2009-10-14 10:45:00,66.115,66.229,66.061,66.133,188000000.0
2009-10-14 11:00:00,66.135,66.18,66.097,66.15,192400000.0
2009-10-14 11:15:00,66.156,66.204,66.15,66.176,193800000.0
2009-10-14 11:30:00,66.178,66.21,66.162,66.193,189600000.0
2009-10-14 11:45:00,66.191,66.202,66.099,66.125,178400000.0
2009-10-14 12:00:00,66.126,66.201,66.098,66.187,178600000.0
2009-10-14 12:15:00,66.2,66.243,66.198,66.221,194000000.0
2009-10-14 12:30:00,66.221,66.232,66.138,66.148,206800000.0
2009-10-14 12:45:00,66.143,66.272,66.132,66.272,190000000.0
2009-10-14 13:00:00,66.247,66.332,66.192,66.332,169600000.0
2009-10-14 13:15:00,66.335,66.48,66.212,66.301,185000000.0
2009-10-14 13:30:00,66.299,66.354,66.282,66.292,310200000.0
2009-10-14 13:45:00,66.293,66.304,66.225,66.276,309600000.0
2009-10-14 14:00:00,66.28,66.28,65.953,65.978,400600000.0
2009-10-14 14:15:00,65.98,66.045,65.973,66.023,400800000.0
2009-10-14 14:30:00,66.083,66.195,66.083,66.146,446600000.0
2009-10-14 14:45:00,66.157,66.16,66.093,66.125,254800000.0
2009-10-14 15:00:00,66.128,66.152,66.012,66.015,400600000.0
2009-10-14 15:15:00,66.008,66.087,65.96,65.96,448000000.0
2009-10-14 15:30:00,65.931,66.021,65.85,65.876,609000000.0
2009-10-14 15:45:00,65.887,65.915,65.857,65.88,430400000.0
2009-10-14 16:00:00,65.888,65.952,65.863,65.944,691800000.0
2009-10-14 16:15:00,65.943,65.95,65.896,65.923,533200000.0
2009-10-14 16:30:00,65.915,65.921,65.864,65.895,630400000.0
2009-10-14 16:45:00,65.895,65.895,65.752,65.872,668400000.0
2009-10-14 17:00:00,65.885,65.927,65.862,65.877,627600000.0
2009-10-14 17:15:00,65.875,65.915,65.781,65.902,415200000.0
2009-10-14 17:30:00,65.865,65.909,65.831,65.876,775200000.0
2009-10-14 17:45:00,65.886,65.937,65.886,65.927,692400000.0
2009-10-14 18:00:00,65.927,66.017,65.9,66.002,523000000.0
2009-10-14 18:15:00,66.015,66.025,65.87,65.881,551600000.0
2009-10-14 18:30:00,65.89,65.912,65.837,65.837,805200000.0
2009-10-14 18:45:00,65.821,65.929,65.821,65.919,511200000.0
2009-10-14 19:00:00,65.914,66.034,65.91,66.001,451800000.0
2009-10-14 19:15:00,65.996,65.996,65.835,65.854,427800000.0
2009-10-14 19:30:00,65.869,65.898,65.775,65.895,412000000.0
2009-10-14 19:45:00,65.898,65.911,65.846,65.846,270800000.0
2009-10-14 20:00:00,65.832,65.886,65.794,65.88,371000000.0
2009-10-14 20:15:00,65.874,65.929,65.858,65.929,253800000.0
2009-10-14 20:30:00,65.926,66.011,65.912,66.011,186000000.0
2009-10-14 20:45:00,66.005,66.015,65.944,66.002,227200000.0
2009-10-14 21:00:00,65.998,66.073,65.995,66.029,224000000.0
2009-10-14 21:15:00,66.025,66.066,66.007,66.058,287400000.0
2009-10-14 21:30:00,66.062,66.071,65.994,66.029,185600000.0
2009-10-14 21:45:00,66.03,66.05,65.991,66.0,263800000.0
2009-10-14 22:00:00,65.993,66.029,65.95,65.969,209600000.0
2009-10-14 22:15:00,65.977,66.045,65.975,66.005,190400000.0
2009-10-14 22:30:00,66.013,66.024,65.993,65.995,280000000.0
2009-10-14 22:45:00,66.017,66.109,66.01,66.109,192800000.0
2009-10-14 23:00:00,66.087,66.174,66.066,66.137,225600000.0
2009-10-14 23:15:00,66.138,66.159,66.109,66.137,181200000.0
2009-10-14 23:30:00,66.103,66.18,66.1,66.128,208400000.0
2009-10-14 23:45:00,66.251,66.526,66.251,66.441,171200000.0
2009-10-15 00:00:00,66.446,66.454,66.218,66.365,230400000.0
2009-10-15 00:15:00,66.368,66.38,66.313,66.369,238400000.0
2009-10-15 00:30:00,66.372,66.429,66.309,66.42,211600000.0
2009-10-15 00:45:00,66.416,66.418,66.349,66.379,213200000.0
2009-10-15 01:00:00,66.387,66.49,66.375,66.476,225600000.0
2009-10-15 01:15:00,66.468,66.468,66.343,66.393,213200000.0
2009-10-15 01:30:00,66.394,66.459,66.369,66.432,210400000.0
2009-10-15 01:45:00,66.429,66.495,66.403,66.463,216000000.0
2009-10-15 02:00:00,66.486,66.668,66.454,66.665,192000000.0
2009-10-15 02:15:00,66.656,66.746,66.636,66.7,174400000.0
2009-10-15 02:30:00,66.693,66.697,66.636,66.66,183600000.0
2009-10-15 02:45:00,66.664,66.81,66.633,66.749,179200000.0
2009-10-15 03:00:00,66.724,66.755,66.68,66.699,203600000.0
2009-10-15 03:15:00,66.709,66.729,66.66,66.673,173200000.0
2009-10-15 03:30:00,66.683,66.706,66.655,66.655,163200000.0
2009-10-15 03:45:00,66.648,66.719,66.648,66.719,186600000.0
2009-10-15 04:00:00,66.696,66.792,66.696,66.776,186000000.0
2009-10-15 04:15:00,66.779,66.866,66.761,66.816,198400000.0
2009-10-15 04:30:00,66.797,66.831,66.678,66.822,194000000.0
2009-10-15 04:45:00,66.83,66.868,66.824,66.828,180000000.0
2009-10-15 05:00:00,66.826,66.86,66.794,66.805,182800000.0
2009-10-15 05:15:00,66.776,66.889,66.776,66.852,186000000.0
2009-10-15 05:30:00,66.854,66.883,66.828,66.881,188800000.0
2009-10-15 05:45:00,66.862,66.884,66.762,66.825,206400000.0
2009-10-15 06:00:00,66.82,66.848,66.735,66.808,186000000.0
2009-10-15 06:15:00,66.791,66.855,66.791,66.821,179200000.0
2009-10-15 06:30:00,66.814,66.821,66.709,66.744,190400000.0
2009-10-15 06:45:00,66.771,66.785,66.73,66.785,187600000.0
2009-10-15 07:00:00,66.784,66.798,66.685,66.781,176000000.0
2009-10-15 07:15:00,66.782,66.853,66.771,66.818,182800000.0
2009-10-15 07:30:00,66.819,66.889,66.788,66.876,188000000.0
2009-10-15 07:45:00,66.894,66.914,66.845,66.904,185600000.0
2009-10-15 08:00:00,66.9,66.905,66.841,66.851,167400000.0
2009-10-15 08:15:00,66.852,66.869,66.775,66.788,190400000.0
2009-10-15 08:30:00,66.791,66.844,66.745,66.801,194400000.0
2009-10-15 08:45:00,66.805,66.84,66.769,66.797,188800000.0
2009-10-15 09:00:00,66.802,66.918,66.766,66.851,189800000.0
2009-10-15 09:15:00,66.847,66.851,66.744,66.79,189200000.0
2009-10-15 09:30:00,66.804,66.913,66.804,66.876,188600000.0
2009-10-15 09:45:00,66.891,66.92,66.766,66.892,187200000.0
2009-10-15 10:00:00,66.906,67.033,66.865,67.033,179600000.0
2009-10-15 10:15:00,67.033,67.057,66.976,67.053,172800000.0
2009-10-15 10:30:00,67.037,67.068,66.93,67.009,182800000.0
2009-10-15 10:45:00,67.02,67.069,66.929,67.023,187200000.0
2009-10-15 11:00:00,67.02,67.038,66.959,67.015,200400000.0
2009-10-15 11:15:00,67.015,67.072,66.977,67.072,193600000.0
2009-10-15 11:30:00,67.063,67.166,67.052,67.126,196800000.0
2009-10-15 11:45:00,67.164,67.246,67.164,67.201,178400000.0
2009-10-15 12:00:00,67.183,67.187,67.066,67.083,172800000.0
2009-10-15 12:15:00,67.094,67.164,67.075,67.153,194000000.0
2009-10-15 12:30:00,67.153,67.208,67.057,67.193,206800000.0
2009-10-15 12:45:00,67.192,67.195,67.129,67.156,189600000.0
2009-10-15 13:00:00,67.147,67.283,67.147,67.278,176000000.0
2009-10-15 13:15:00,67.273,67.273,66.88,66.989,186000000.0
2009-10-15 13:30:00,67.031,67.048,66.914,67.008,311200000.0
2009-10-15 13:45:00,67.027,67.027,66.85,66.854,308200000.0
2009-10-15 14:00:00,66.865,66.998,66.83,66.918,400800000.0
2009-10-15 14:15:00,66.901,66.907,66.849,66.877,401200000.0
2009-10-15 14:30:00,66.947,67.097,66.947,67.054,446400000.0
2009-10-15 14:45:00,67.09,67.302,67.09,67.251,254400000.0
2009-10-15 15:00:00,67.255,67.314,67.249,67.314,399600000.0
2009-10-15 15:15:00,67.318,67.392,67.294,67.297,448000000.0
2009-10-15 15:30:00,67.287,67.553,67.243,67.497,610000000.0
2009-10-15 15:45:00,67.505,67.513,67.393,67.396,430800000.0
2009-10-15 16:00:00,67.379,67.408,67.226,67.244,693400000.0
2009-10-15 16:15:00,67.257,67.393,67.257,67.341,532000000.0
2009-10-15 16:30:00,67.363,67.376,67.214,67.282,631400000.0
2009-10-15 16:45:00,67.277,67.318,67.218,67.262,667000000.0
2009-10-15 17:00:00,67.274,67.305,67.195,67.305,627600000.0
2009-10-15 17:15:00,67.289,67.309,67.245,67.295,415000000.0
2009-10-15 17:30:00,67.293,67.325,67.265,67.293,775600000.0
2009-10-15 17:45:00,67.278,67.361,67.266,67.334,693200000.0
2009-10-15 18:00:00,67.328,67.411,67.312,67.405,523800000.0
2009-10-15 18:15:00,67.408,67.443,67.381,67.417,552800000.0
2009-10-15 18:30:00,67.412,67.432,67.345,67.377,803000000.0
2009-10-15 18:45:00,67.385,67.403,67.237,67.239,511200000.0
2009-10-15 19:00:00,67.239,67.244,67.111,67.231,452200000.0
2009-10-15 19:15:00,67.224,67.245,67.118,67.118,427400000.0
2009-10-15 19:30:00,67.12,67.247,67.12,67.242,412400000.0
2009-10-15 19:45:00,67.241,67.295,67.199,67.295,271200000.0
2009-10-15 20:00:00,67.299,67.308,67.252,67.271,372000000.0
2009-10-15 20:15:00,67.268,67.312,67.246,67.302,253200000.0
2009-10-15 20:30:00,67.296,67.389,67.254,67.356,197200000.0
2009-10-15 20:45:00,67.349,67.362,67.289,67.315,227200000.0
2009-10-15 21:00:00,67.327,67.358,67.293,67.308,219200000.0
2009-10-15 21:15:00,67.308,67.328,67.268,67.274,286800000.0
2009-10-15 21:30:00,67.278,67.309,67.259,67.275,186600000.0
2009-10-15 21:45:00,67.287,67.321,67.252,67.3,265200000.0
2009-10-15 22:00:00,67.298,67.341,67.283,67.333,212200000.0
2009-10-15 22:15:00,67.336,67.365,67.307,67.359,192000000.0
2009-10-15 22:30:00,67.359,67.374,67.317,67.363,280400000.0
2009-10-15 22:45:00,67.374,67.414,67.36,67.381,192000000.0
2009-10-15 23:00:00,67.29,67.447,67.29,67.439,225400000.0
2009-10-15 23:15:00,67.442,67.444,67.389,67.432,180800000.0
2009-10-15 23:30:00,67.43,67.43,67.35,67.393,199400000.0
2009-10-15 23:45:00,67.382,67.416,67.352,67.403,168000000.0
2009-10-16 00:00:00,67.394,67.399,67.274,67.364,228800000.0
2009-10-16 00:15:00,67.376,67.411,67.338,67.411,238400000.0
2009-10-16 00:30:00,67.406,67.48,67.374,67.447,202000000.0
2009-10-16 00:45:00,67.429,67.533,67.404,67.517,204800000.0
2009-10-16 01:00:00,67.535,67.56,67.495,67.542,226000000.0
2009-10-16 01:15:00,67.558,67.646,67.519,67.646,212200000.0
2009-10-16 01:30:00,67.653,68.111,67.653,67.892,210000000.0
2009-10-16 01:45:00,67.916,68.032,67.854,67.906,216000000.0
2009-10-16 02:00:00,67.918,67.937,67.846,67.862,192400000.0
2009-10-16 02:15:00,67.846,67.938,67.742,67.871,176800000.0
2009-10-16 02:30:00,67.874,67.978,67.87,67.971,181600000.0
2009-10-16 02:45:00,67.993,68.047,67.875,67.914,178600000.0
2009-10-16 03:00:00,67.922,67.932,67.808,67.855,203600000.0
2009-10-16 03:15:00,67.863,67.864,67.766,67.792,171200000.0
2009-10-16 03:30:00,67.795,67.795,67.728,67.734,171200000.0
2009-10-16 03:45:00,67.733,67.757,67.688,67.757,186400000.0
2009-10-16 04:00:00,67.757,67.842,67.757,67.795,185400000.0
2009-10-16 04:15:00,67.826,67.88,67.768,67.822,194000000.0
2009-10-16 04:30:00,67.814,67.842,67.693,67.784,193000000.0
2009-10-16 04:45:00,67.785,67.785,67.695,67.727,179600000.0
2009-10-16 05:00:00,67.722,67.766,67.666,67.672,180800000.0
2009-10-16 05:15:00,67.654,67.756,67.651,67.754,185600000.0
2009-10-16 05:30:00,67.754,67.765,67.64,67.713,189000000.0
2009-10-16 05:45:00,67.717,67.758,67.659,67.692,206400000.0
2009-10-16 06:00:00,67.69,67.76,67.648,67.682,185600000.0
2009-10-16 06:15:00,67.667,67.684,67.644,67.655,179600000.0
2009-10-16 06:30:00,67.638,67.69,67.612,67.688,190400000.0
2009-10-16 06:45:00,67.691,67.691,67.618,67.674,187200000.0
2009-10-16 07:00:00,67.663,67.703,67.562,67.645,176400000.0
2009-10-16 07:15:00,67.649,67.679,67.609,67.642,182800000.0
2009-10-16 07:30:00,67.649,67.686,67.625,67.638,188200000.0
2009-10-16 07:45:00,67.634,67.7,67.599,67.693,186000000.0
2009-10-16 08:00:00,67.688,67.688,67.622,67.656,168000000.0
2009-10-16 08:15:00,67.657,67.682,67.526,67.526,178600000.0
2009-10-16 08:30:00,67.511,67.511,67.372,67.426,195600000.0
2009-10-16 08:45:00,67.422,67.458,67.368,67.437,188800000.0
2009-10-16 09:00:00,67.431,67.45,67.377,67.419,190400000.0
2009-10-16 09:15:00,67.428,67.613,67.428,67.594,189200000.0
2009-10-16 09:30:00,67.599,67.634,67.503,67.545,180200000.0
2009-10-16 09:45:00,67.561,67.728,67.556,67.706,187600000.0
2009-10-16 10:00:00,67.712,67.736,67.582,67.662,180000000.0
2009-10-16 10:15:00,67.635,67.661,67.567,67.649,176400000.0
2009-10-16 10:30:00,67.653,67.811,67.637,67.793,172800000.0
2009-10-16 10:45:00,67.775,67.843,67.737,67.833,187200000.0
2009-10-16 11:00:00,67.855,67.89,67.772,67.811,192800000.0
2009-10-16 11:15:00,67.805,67.836,67.709,67.774,193000000.0
2009-10-16 11:30:00,67.779,67.844,67.748,67.842,188600000.0
2009-10-16 11:45:00,67.841,67.863,67.782,67.832,177600000.0
2009-10-16 12:00:00,67.829,67.85,67.777,67.816,182400000.0
2009-10-16 12:15:00,67.813,67.821,67.731,67.769,198200000.0
2009-10-16 12:30:00,67.749,67.77,67.616,67.687,207000000.0
2009-10-16 12:45:00,67.682,67.69,67.596,67.596,189200000.0
2009-10-16 13:00:00,67.583,67.583,67.351,67.351,169600000.0
2009-10-16 13:15:00,67.344,67.49,67.336,67.4,186000000.0
2009-10-16 13:30:00,67.388,67.451,67.334,67.447,315600000.0
2009-10-16 13:45:00,67.44,67.441,67.377,67.409,308800000.0
2009-10-16 14:00:00,67.422,67.422,67.287,67.303,401200000.0
2009-10-16 14:15:00,67.305,67.326,67.089,67.223,399200000.0
2009-10-16 14:30:00,67.215,67.215,67.109,67.17,446800000.0
2009-10-16 14:45:00,67.167,67.212,67.16,67.205,260200000.0
2009-10-16 15:00:00,67.185,67.379,67.167,67.379,400400000.0
2009-10-16 15:15:00,67.425,67.467,67.216,67.224,453600000.0
2009-10-16 15:30:00,67.236,67.359,67.219,67.331,610600000.0
2009-10-16 15:45:00,67.345,67.443,67.198,67.198,430600000.0
2009-10-16 16:00:00,67.182,67.211,67.152,67.202,693000000.0
2009-10-16 16:15:00,67.199,67.329,67.191,67.316,531600000.0
2009-10-16 16:30:00,67.315,67.315,67.197,67.203,630800000.0
2009-10-16 16:45:00,67.209,67.221,67.014,67.046,669600000.0
2009-10-16 17:00:00,67.067,67.242,67.021,67.062,627600000.0
2009-10-16 17:15:00,67.056,67.068,66.967,67.037,414200000.0
2009-10-16 17:30:00,67.027,67.093,66.992,67.03,775600000.0
2009-10-16 17:45:00,67.028,67.048,66.979,67.046,694000000.0
2009-10-16 18:00:00,67.035,67.109,67.005,67.1,523600000.0
2009-10-16 18:15:00,67.101,67.204,67.075,67.204,550600000.0
2009-10-16 18:30:00,67.156,67.193,67.04,67.046,804400000.0
2009-10-16 18:45:00,67.041,67.109,67.041,67.085,510600000.0
2009-10-16 19:00:00,67.075,67.075,67.005,67.047,452600000.0
2009-10-16 19:15:00,67.052,67.171,67.052,67.159,427600000.0
2009-10-16 19:30:00,67.157,67.209,67.154,67.184,411200000.0
2009-10-16 19:45:00,67.203,67.343,67.196,67.25,270600000.0
2009-10-16 20:00:00,67.232,67.234,67.171,67.182,371200000.0
2009-10-16 20:15:00,67.193,67.208,67.156,67.169,249200000.0
2009-10-16 20:30:00,67.173,67.24,67.169,67.229,186000000.0
2009-10-16 20:45:00,67.222,67.222,67.152,67.165,227200000.0
2009-10-16 21:00:00,67.176,67.242,67.128,67.225,218400000.0
2009-10-16 21:15:00,67.236,67.265,67.199,67.238,286800000.0
2009-10-16 21:30:00,67.235,67.263,67.178,67.212,180800000.0
2009-10-16 21:45:00,67.225,67.226,67.122,67.14,263600000.0
2009-10-16 22:00:00,67.156,67.233,67.14,67.22,212800000.0
2009-10-16 22:15:00,67.221,67.221,67.137,67.148,197400000.0
2009-10-16 22:30:00,67.143,67.188,67.108,67.188,280000000.0
2009-10-16 22:45:00,67.199,67.272,67.171,67.231,192400000.0
2009-10-18 23:00:00,67.266,67.279,67.023,67.059,163200000.0
2009-10-18 23:15:00,67.064,67.166,67.054,67.161,180200000.0
2009-10-18 23:30:00,67.162,67.2,67.135,67.135,199400000.0
2009-10-18 23:45:00,67.143,67.209,67.077,67.161,171600000.0
2009-10-19 00:00:00,67.139,67.166,67.06,67.166,230000000.0
2009-10-19 00:15:00,67.141,67.255,67.133,67.243,238600000.0
2009-10-19 00:30:00,67.243,67.337,67.219,67.335,201600000.0
2009-10-19 00:45:00,67.336,67.493,67.336,67.473,205200000.0
2009-10-19 01:00:00,67.46,67.518,67.46,67.5,226000000.0
2009-10-19 01:15:00,67.491,67.491,67.392,67.392,213200000.0
2009-10-19 01:30:00,67.396,67.403,67.271,67.282,210000000.0
2009-10-19 01:45:00,67.288,67.399,67.273,67.295,216400000.0
2009-10-19 02:00:00,67.272,67.319,67.1,67.1,216400000.0
2009-10-19 02:15:00,67.091,67.12,67.028,67.046,210000000.0
2009-10-19 02:30:00,67.037,67.125,67.029,67.038,212200000.0
2009-10-19 02:45:00,67.06,67.147,67.033,67.118,225600000.0
2009-10-19 03:00:00,67.127,67.145,67.022,67.035,205200000.0
2009-10-19 03:15:00,67.033,67.102,66.939,67.084,201000000.0
2009-10-19 03:30:00,67.082,67.247,67.065,67.24,238800000.0
2009-10-19 03:45:00,67.24,67.275,67.149,67.232,229600000.0
2009-10-19 04:00:00,67.24,67.347,67.236,67.327,171200000.0
2009-10-19 04:15:00,67.319,67.329,67.28,67.3,200400000.0
2009-10-19 04:30:00,67.298,67.326,67.265,67.288,180600000.0
2009-10-19 04:45:00,67.294,67.43,67.294,67.43,225600000.0
2009-10-19 05:00:00,67.431,67.554,67.403,67.551,192400000.0
2009-10-19 05:15:00,67.537,67.558,67.505,67.519,280000000.0
2009-10-19 05:30:00,67.518,67.527,67.489,67.502,189800000.0
2009-10-19 05:45:00,67.507,67.566,67.49,67.546,210000000.0
2009-10-19 06:00:00,67.525,67.683,67.513,67.67,264000000.0
2009-10-19 06:15:00,67.673,67.678,67.6,67.614,181200000.0
2009-10-19 06:30:00,67.601,67.635,67.53,67.533,286800000.0
2009-10-19 06:45:00,67.521,67.554,67.482,67.536,219600000.0
2009-10-19 07:00:00,67.546,67.614,67.542,67.575,227200000.0
2009-10-19 07:15:00,67.569,67.642,67.548,67.622,185800000.0
2009-10-19 07:30:00,67.641,67.755,67.64,67.749,248000000.0
2009-10-19 07:45:00,67.755,67.766,67.627,67.667,372000000.0
2009-10-19 08:00:00,67.661,67.687,67.557,67.58,270800000.0
2009-10-19 08:15:00,67.58,67.726,67.574,67.671,412000000.0
2009-10-19 08:30:00,67.665,67.683,67.551,67.623,427600000.0
2009-10-19 08:45:00,67.614,67.726,67.61,67.678,451000000.0
2009-10-19 09:00:00,67.683,67.746,67.669,67.716,511200000.0
2009-10-19 09:15:00,67.737,67.758,67.639,67.678,804000000.0
2009-10-19 09:30:00,67.699,67.723,67.584,67.643,550400000.0
2009-10-19 09:45:00,67.647,67.703,67.587,67.699,523000000.0
2009-10-19 10:00:00,67.702,67.723,67.607,67.647,693800000.0
2009-10-19 10:15:00,67.65,67.65,67.521,67.621,775600000.0
2009-10-19 10:30:00,67.638,67.681,67.605,67.631,414800000.0
2009-10-19 10:45:00,67.634,67.709,67.604,67.668,628200000.0
2009-10-19 11:00:00,67.651,67.677,67.589,67.594,668200000.0
2009-10-19 11:15:00,67.594,67.739,67.588,67.731,630800000.0
2009-10-19 11:30:00,67.713,67.725,67.668,67.724,531600000.0
2009-10-19 11:45:00,67.724,67.871,67.724,67.771,692400000.0
2009-10-19 12:00:00,67.774,67.836,67.772,67.819,431000000.0
2009-10-19 12:15:00,67.807,67.885,67.748,67.748,611200000.0
2009-10-19 12:30:00,67.726,67.837,67.694,67.779,447800000.0
2009-10-19 12:45:00,67.778,67.787,67.716,67.777,400000000.0
2009-10-19 13:00:00,67.784,67.863,67.783,67.835,254600000.0
2009-10-19 13:15:00,67.833,67.887,67.782,67.871,446800000.0
2009-10-19 13:30:00,67.871,67.879,67.736,67.741,401200000.0
2009-10-19 13:45:00,67.745,67.812,67.745,67.81,400600000.0
2009-10-19 14:00:00,67.813,67.819,67.711,67.779,309200000.0
2009-10-19 14:15:00,67.783,67.802,67.737,67.785,311200000.0
2009-10-19 14:30:00,67.802,67.824,67.683,67.798,185600000.0
2009-10-19 14:45:00,67.779,67.779,67.675,67.681,169600000.0
2009-10-19 15:00:00,67.7,67.764,67.7,67.745,188800000.0
2009-10-19 15:15:00,67.745,67.781,67.682,67.756,206800000.0
2009-10-19 15:30:00,67.765,67.782,67.663,67.678,193600000.0
2009-10-19 15:45:00,67.655,67.682,67.585,67.587,172800000.0
2009-10-19 16:00:00,67.598,67.697,67.584,67.638,178000000.0
2009-10-19 16:15:00,67.633,67.763,67.557,67.741,188600000.0
2009-10-19 16:30:00,67.745,67.775,67.687,67.717,193400000.0
2009-10-19 16:45:00,67.726,67.801,67.685,67.788,192800000.0
2009-10-19 17:00:00,67.782,67.913,67.706,67.902,187200000.0
2009-10-19 17:15:00,67.891,68.134,67.889,68.114,173200000.0
2009-10-19 17:30:00,68.124,68.157,68.073,68.119,173600000.0
2009-10-19 17:45:00,68.131,68.284,68.131,68.281,179600000.0
2009-10-19 18:00:00,68.298,68.46,68.215,68.354,186600000.0
2009-10-19 18:15:00,68.336,68.355,68.196,68.284,181200000.0
2009-10-19 18:30:00,68.283,68.295,68.238,68.263,189600000.0
2009-10-19 18:45:00,68.267,68.293,68.22,68.284,190400000.0
2009-10-19 19:00:00,68.263,68.282,68.225,68.277,188200000.0
2009-10-19 19:15:00,68.279,68.309,68.242,68.26,195600000.0
2009-10-19 19:30:00,68.268,68.36,68.263,68.349,179200000.0
2009-10-19 19:45:00,68.336,68.336,68.267,68.299,168400000.0
2009-10-19 20:00:00,68.297,68.297,68.247,68.294,185600000.0
2009-10-19 20:15:00,68.296,68.297,68.243,68.274,187200000.0
2009-10-19 20:30:00,68.289,68.35,68.278,68.333,182400000.0
2009-10-19 20:45:00,68.323,68.344,68.232,68.337,176400000.0
2009-10-19 21:00:00,68.321,68.325,68.223,68.233,187000000.0
2009-10-19 21:15:00,68.248,68.274,68.19,68.21,189800000.0
2009-10-19 21:30:00,68.232,68.237,68.19,68.196,179600000.0
2009-10-19 21:45:00,68.221,68.319,68.185,68.31,185600000.0
2009-10-19 22:00:00,68.297,68.399,68.226,68.345,205200000.0
2009-10-19 22:15:00,68.352,68.507,68.35,68.462,188800000.0
2009-10-19 22:30:00,68.465,68.587,68.465,68.53,185600000.0
2009-10-19 22:45:00,68.547,68.562,68.454,68.485,181200000.0
2009-10-19 23:00:00,68.428,68.538,68.428,68.456,179200000.0
2009-10-19 23:15:00,68.459,68.524,68.417,68.472,193000000.0
2009-10-19 23:30:00,68.499,68.536,68.46,68.496,193600000.0
2009-10-19 23:45:00,68.495,68.622,68.495,68.559,186400000.0
2009-10-20 00:00:00,68.565,68.588,68.525,68.557,187600000.0
2009-10-20 00:15:00,68.574,68.577,68.486,68.498,163600000.0
2009-10-20 00:30:00,68.497,68.501,68.453,68.494,172400000.0
2009-10-20 00:45:00,68.458,68.499,68.431,68.491,203200000.0
2009-10-20 01:00:00,68.5,68.524,68.374,68.43,179600000.0
2009-10-20 01:15:00,68.472,68.548,68.441,68.504,180800000.0
2009-10-20 01:30:00,68.512,68.573,68.428,68.498,170000000.0
2009-10-20 01:45:00,68.514,68.613,68.468,68.613,192000000.0
2009-10-20 02:00:00,68.576,68.576,68.399,68.417,216400000.0
2009-10-20 02:15:00,68.409,68.456,68.321,68.327,209400000.0
2009-10-20 02:30:00,68.347,68.421,68.338,68.395,209600000.0
2009-10-20 02:45:00,68.397,68.404,68.301,68.345,233400000.0
2009-10-20 03:00:00,68.34,68.344,68.179,68.18,205200000.0
2009-10-20 03:15:00,68.165,68.315,68.114,68.246,211600000.0
2009-10-20 03:30:00,68.232,68.286,68.153,68.153,240000000.0
2009-10-20 03:45:00,68.162,68.289,68.162,68.241,228800000.0
2009-10-20 04:00:00,68.246,68.26,68.175,68.201,174600000.0
2009-10-20 04:15:00,68.207,68.28,68.207,68.255,208000000.0
2009-10-20 04:30:00,68.252,68.266,68.192,68.243,184000000.0
2009-10-20 04:45:00,68.239,68.26,68.152,68.182,226000000.0
2009-10-20 05:00:00,68.165,68.182,68.14,68.182,195000000.0
2009-10-20 05:15:00,68.184,68.195,68.143,68.16,280400000.0
2009-10-20 05:30:00,68.164,68.181,68.071,68.122,190200000.0
2009-10-20 05:45:00,68.116,68.148,68.098,68.141,210000000.0
2009-10-20 06:00:00,68.139,68.14,68.025,68.039,264200000.0
2009-10-20 06:15:00,68.03,68.065,68.016,68.022,181200000.0
2009-10-20 06:30:00,68.022,68.036,67.964,67.979,280400000.0
2009-10-20 06:45:00,67.981,68.025,67.929,67.978,221200000.0
2009-10-20 07:00:00,68.001,68.006,67.9,67.943,228000000.0
2009-10-20 07:15:00,67.949,68.019,67.949,67.967,185000000.0
2009-10-20 07:30:00,67.959,67.964,67.808,67.852,247400000.0
2009-10-20 07:45:00,67.852,67.91,67.813,67.91,371200000.0
2009-10-20 08:00:00,67.891,67.944,67.863,67.94,270800000.0
2009-10-20 08:15:00,67.93,67.973,67.882,67.944,410600000.0
2009-10-20 08:30:00,67.937,67.978,67.897,67.91,428000000.0
2009-10-20 08:45:00,67.91,67.986,67.864,67.986,451600000.0
2009-10-20 09:00:00,67.984,67.989,67.872,67.935,512000000.0
2009-10-20 09:15:00,67.945,67.987,67.902,67.931,804000000.0
2009-10-20 09:30:00,67.939,67.946,67.868,67.884,550200000.0
2009-10-20 09:45:00,67.882,67.93,67.853,67.93,524400000.0
2009-10-20 10:00:00,67.937,67.996,67.906,67.987,691800000.0
2009-10-20 10:15:00,67.993,68.03,67.949,68.016,776400000.0
2009-10-20 10:30:00,67.984,68.066,67.938,67.938,414600000.0
2009-10-20 10:45:00,67.923,67.956,67.897,67.939,627600000.0
2009-10-20 11:00:00,67.912,68.046,67.912,68.038,667200000.0
2009-10-20 11:15:00,68.021,68.021,67.949,67.997,630800000.0
2009-10-20 11:30:00,67.961,68.02,67.96,68.015,531200000.0
2009-10-20 11:45:00,68.014,68.014,67.969,67.991,693200000.0
2009-10-20 12:00:00,67.994,68.035,67.986,68.01,431000000.0
2009-10-20 12:15:00,68.01,68.045,67.916,67.916,609600000.0
2009-10-20 12:30:00,67.931,68.055,67.931,68.047,452800000.0
2009-10-20 12:45:00,68.048,68.089,68.011,68.088,400800000.0
2009-10-20 13:00:00,68.105,68.278,68.09,68.263,255600000.0
2009-10-20 13:15:00,68.282,68.291,68.202,68.218,447200000.0
2009-10-20 13:30:00,68.23,68.342,68.23,68.32,400000000.0
2009-10-20 13:45:00,68.305,68.325,68.267,68.3,400800000.0
2009-10-20 14:00:00,68.298,68.342,68.269,68.296,308600000.0
2009-10-20 14:15:00,68.283,68.302,68.147,68.152,305400000.0
2009-10-20 14:30:00,68.086,68.086,67.937,68.046,185600000.0
2009-10-20 14:45:00,68.024,68.082,68.023,68.029,169000000.0
2009-10-20 15:00:00,68.03,68.118,67.995,68.098,179600000.0
2009-10-20 15:15:00,68.11,68.11,67.989,68.066,206400000.0
2009-10-20 15:30:00,68.063,68.117,67.961,67.976,194000000.0
2009-10-20 15:45:00,67.964,68.05,67.96,68.05,172200000.0
2009-10-20 16:00:00,68.078,68.119,67.941,67.959,177000000.0
2009-10-20 16:15:00,67.964,68.006,67.892,67.948,189200000.0
2009-10-20 16:30:00,67.952,67.966,67.899,67.908,193600000.0
2009-10-20 16:45:00,67.915,68.035,67.89,67.947,193400000.0
2009-10-20 17:00:00,67.949,67.989,67.849,67.9,186600000.0
2009-10-20 17:15:00,67.91,67.975,67.889,67.896,173200000.0
2009-10-20 17:30:00,67.905,67.928,67.801,67.897,170400000.0
2009-10-20 17:45:00,67.887,67.91,67.693,67.727,179200000.0
2009-10-20 18:00:00,67.715,67.744,67.644,67.693,187400000.0
2009-10-20 18:15:00,67.7,67.844,67.7,67.788,172200000.0
2009-10-20 18:30:00,67.769,67.772,67.611,67.655,188800000.0
2009-10-20 18:45:00,67.679,67.786,67.669,67.7,197200000.0
2009-10-20 19:00:00,67.732,67.837,67.732,67.777,187600000.0
2009-10-20 19:15:00,67.792,67.823,67.771,67.797,195000000.0
2009-10-20 19:30:00,67.794,67.796,67.681,67.703,179600000.0
2009-10-20 19:45:00,67.693,67.797,67.652,67.744,168400000.0
2009-10-20 20:00:00,67.745,67.787,67.737,67.779,186000000.0
2009-10-20 20:15:00,67.78,67.85,67.764,67.79,186000000.0
2009-10-20 20:30:00,67.79,67.797,67.722,67.775,192400000.0
2009-10-20 20:45:00,67.78,67.832,67.709,67.794,175400000.0
2009-10-20 21:00:00,67.781,67.818,67.72,67.727,187600000.0
2009-10-20 21:15:00,67.735,67.742,67.677,67.709,190400000.0
2009-10-20 21:30:00,67.719,67.816,67.715,67.801,179200000.0
2009-10-20 21:45:00,67.818,67.825,67.712,67.806,186000000.0
2009-10-20 22:00:00,67.809,67.909,67.762,67.902,198400000.0
2009-10-20 22:15:00,67.897,67.935,67.877,67.914,188800000.0
2009-10-20 22:30:00,67.91,67.91,67.848,67.871,185600000.0
2009-10-20 22:45:00,67.895,68.011,67.894,68.001,189600000.0
2009-10-20 23:00:00,67.971,68.098,67.928,68.08,185600000.0
2009-10-20 23:15:00,68.087,68.087,67.849,67.925,177600000.0
2009-10-20 23:30:00,67.964,67.996,67.94,67.952,193600000.0
2009-10-20 23:45:00,67.959,67.973,67.914,67.914,185600000.0
2009-10-21 00:00:00,67.919,67.979,67.912,67.93,188000000.0
2009-10-21 00:15:00,67.94,67.997,67.932,67.96,163200000.0
2009-10-21 00:30:00,67.982,67.994,67.886,67.912,184000000.0
2009-10-21 00:45:00,67.908,67.93,67.841,67.855,196800000.0
2009-10-21 01:00:00,67.862,67.876,67.643,67.769,179600000.0
2009-10-21 01:15:00,67.768,67.835,67.768,67.805,173200000.0
2009-10-21 01:30:00,67.792,67.912,67.748,67.911,169600000.0
2009-10-21 01:45:00,67.922,68.267,67.922,68.072,184800000.0
2009-10-21 02:00:00,68.089,68.277,68.089,68.136,215400000.0
2009-10-21 02:15:00,68.102,68.123,68.062,68.086,210000000.0
2009-10-21 02:30:00,68.088,68.106,67.983,68.009,209600000.0
2009-10-21 02:45:00,68.019,68.077,67.977,68.045,225600000.0
2009-10-21 03:00:00,68.045,68.067,67.93,67.93,204800000.0
2009-10-21 03:15:00,67.926,67.951,67.85,67.921,202000000.0
2009-10-21 03:30:00,67.926,67.96,67.894,67.917,232000000.0
2009-10-21 03:45:00,67.915,67.931,67.82,67.894,228800000.0
2009-10-21 04:00:00,67.879,67.879,67.751,67.832,171200000.0
2009-10-21 04:15:00,67.83,67.895,67.805,67.878,204800000.0
2009-10-21 04:30:00,67.876,67.921,67.84,67.883,180200000.0
2009-10-21 04:45:00,67.885,67.964,67.844,67.937,224400000.0
2009-10-21 05:00:00,67.932,67.959,67.89,67.923,189200000.0
2009-10-21 05:15:00,67.922,67.966,67.89,67.954,287400000.0
2009-10-21 05:30:00,67.947,67.963,67.9,67.963,191600000.0
2009-10-21 05:45:00,67.965,67.965,67.916,67.948,210000000.0
2009-10-21 06:00:00,67.951,68.049,67.932,68.016,264000000.0
2009-10-21 06:15:00,68.021,68.023,67.978,67.99,180800000.0
2009-10-21 06:30:00,67.981,68.026,67.942,67.959,280200000.0
2009-10-21 06:45:00,67.961,67.97,67.892,67.928,219200000.0
2009-10-21 07:00:00,67.949,67.995,67.935,67.978,228000000.0
2009-10-21 07:15:00,67.963,68.01,67.934,67.981,195200000.0
2009-10-21 07:30:00,67.982,68.022,67.97,68.005,248400000.0
2009-10-21 07:45:00,68.027,68.069,67.987,68.069,371000000.0
2009-10-21 08:00:00,68.059,68.145,68.055,68.116,270800000.0
2009-10-21 08:15:00,68.107,68.138,68.05,68.076,411600000.0
2009-10-21 08:30:00,68.063,68.299,68.023,68.296,426000000.0
2009-10-21 08:45:00,68.301,68.439,68.289,68.346,458000000.0
2009-10-21 09:00:00,68.361,68.418,68.319,68.414,511600000.0
2009-10-21 09:15:00,68.437,68.528,68.437,68.452,803600000.0
2009-10-21 09:30:00,68.463,68.587,68.463,68.587,550800000.0
2009-10-21 09:45:00,68.577,68.643,68.57,68.572,524400000.0
2009-10-21 10:00:00,68.56,68.601,68.534,68.573,692200000.0
2009-10-21 10:15:00,68.578,68.624,68.552,68.598,774800000.0
2009-10-21 10:30:00,68.587,68.663,68.579,68.663,415200000.0
2009-10-21 10:45:00,68.656,68.72,68.644,68.663,627400000.0
2009-10-21 11:00:00,68.652,68.675,68.593,68.593,668000000.0
2009-10-21 11:15:00,68.602,68.609,68.43,68.56,631400000.0
2009-10-21 11:30:00,68.548,68.548,68.427,68.456,532800000.0
2009-10-21 11:45:00,68.454,68.454,68.304,68.405,693000000.0
2009-10-21 12:00:00,68.392,68.4,68.314,68.351,430200000.0
2009-10-21 12:15:00,68.352,68.388,68.203,68.244,610000000.0
2009-10-21 12:30:00,68.276,68.386,68.276,68.372,447800000.0
2009-10-21 12:45:00,68.368,68.42,68.333,68.367,400400000.0
2009-10-21 13:00:00,68.363,68.417,68.357,68.392,254600000.0
2009-10-21 13:15:00,68.388,68.398,68.348,68.389,446600000.0
2009-10-21 13:30:00,68.383,68.39,68.305,68.313,399800000.0
2009-10-21 13:45:00,68.311,68.359,68.28,68.312,400000000.0
2009-10-21 14:00:00,68.33,68.425,68.321,68.349,307200000.0
2009-10-21 14:15:00,68.362,68.506,68.353,68.499,306000000.0
2009-10-21 14:30:00,68.492,68.576,68.396,68.515,202000000.0
2009-10-21 14:45:00,68.504,68.51,68.463,68.463,177600000.0
2009-10-21 15:00:00,68.456,68.568,68.456,68.568,184800000.0
2009-10-21 15:15:00,68.574,68.629,68.522,68.578,206400000.0
2009-10-21 15:30:00,68.582,68.684,68.543,68.609,193600000.0
2009-10-21 15:45:00,68.614,68.67,68.498,68.498,181800000.0
2009-10-21 16:00:00,68.521,68.753,68.521,68.725,178000000.0
2009-10-21 16:15:00,68.74,68.77,68.724,68.74,189200000.0
2009-10-21 16:30:00,68.753,68.8,68.72,68.797,194000000.0
2009-10-21 16:45:00,68.797,68.87,68.709,68.87,192800000.0
2009-10-21 17:00:00,68.872,68.882,68.695,68.72,188000000.0
2009-10-21 17:15:00,68.72,68.831,68.657,68.811,172800000.0
2009-10-21 17:30:00,68.829,68.892,68.815,68.877,176000000.0
2009-10-21 17:45:00,68.88,68.894,68.793,68.821,179200000.0
2009-10-21 18:00:00,68.851,68.879,68.742,68.859,187600000.0
2009-10-21 18:15:00,68.85,68.888,68.791,68.878,173200000.0
2009-10-21 18:30:00,68.864,68.891,68.835,68.885,189600000.0
2009-10-21 18:45:00,68.886,69.068,68.878,69.067,190400000.0
2009-10-21 19:00:00,69.067,69.067,68.985,69.013,191400000.0
2009-10-21 19:15:00,69.015,69.276,69.005,69.262,195200000.0
2009-10-21 19:30:00,69.262,69.333,69.257,69.304,180000000.0
2009-10-21 19:45:00,69.301,69.358,69.264,69.334,168400000.0
2009-10-21 20:00:00,69.341,69.424,69.338,69.424,186000000.0
2009-10-21 20:15:00,69.428,69.451,69.334,69.334,185400000.0
2009-10-21 20:30:00,69.343,69.371,69.327,69.346,182400000.0
2009-10-21 20:45:00,69.321,69.383,69.25,69.351,176400000.0
2009-10-21 21:00:00,69.357,69.359,69.314,69.328,187200000.0
2009-10-21 21:15:00,69.323,69.341,69.177,69.204,190800000.0
2009-10-21 21:30:00,69.188,69.188,68.986,68.993,179200000.0
2009-10-21 21:45:00,69.011,69.039,68.787,68.842,185600000.0
2009-10-21 22:00:00,68.857,68.915,68.759,68.884,198400000.0
2009-10-21 22:15:00,68.88,69.053,68.854,69.027,189200000.0
2009-10-21 22:30:00,69.038,69.076,69.009,69.061,186400000.0
2009-10-21 22:45:00,69.121,69.19,69.12,69.156,180800000.0
2009-10-21 23:00:00,69.153,69.159,69.052,69.066,181200000.0
2009-10-21 23:15:00,69.079,69.079,68.916,68.977,193000000.0
2009-10-21 23:30:00,68.992,69.032,68.901,68.917,195200000.0
2009-10-21 23:45:00,68.894,68.95,68.886,68.929,186000000.0
2009-10-22 00:00:00,68.913,68.916,68.842,68.842,187200000.0
2009-10-22 00:15:00,68.846,68.871,68.796,68.804,163200000.0
2009-10-22 00:30:00,68.803,68.824,68.726,68.77,174400000.0
2009-10-22 00:45:00,68.766,68.821,68.753,68.788,197200000.0
2009-10-22 01:00:00,68.791,68.873,68.74,68.835,178600000.0
2009-10-22 01:15:00,68.834,68.885,68.805,68.813,165800000.0
2009-10-22 01:30:00,68.809,68.858,68.691,68.78,169600000.0
2009-10-22 01:45:00,68.771,68.813,68.703,68.808,189200000.0
2009-10-22 02:00:00,68.802,68.887,68.802,68.887,216000000.0
2009-10-22 02:15:00,68.894,69.001,68.852,68.997,210000000.0
2009-10-22 02:30:00,69.009,69.105,69.009,69.069,209600000.0
2009-10-22 02:45:00,69.074,69.139,69.023,69.084,225600000.0
2009-10-22 03:00:00,69.064,69.064,68.919,68.925,204200000.0
2009-10-22 03:15:00,68.938,68.938,68.837,68.877,202000000.0
2009-10-22 03:30:00,68.868,68.977,68.865,68.936,233600000.0
2009-10-22 03:45:00,68.929,69.023,68.908,68.981,228200000.0
2009-10-22 04:00:00,68.928,69.04,68.841,68.86,167400000.0
2009-10-22 04:15:00,68.845,68.847,68.763,68.843,200400000.0
2009-10-22 04:30:00,68.839,68.85,68.793,68.807,180400000.0
2009-10-22 04:45:00,68.818,68.818,68.769,68.794,226800000.0
2009-10-22 05:00:00,68.798,68.806,68.546,68.605,187600000.0
2009-10-22 05:15:00,68.609,68.641,68.537,68.537,280200000.0
2009-10-22 05:30:00,68.528,68.547,68.354,68.403,190400000.0
2009-10-22 05:45:00,68.409,68.582,68.409,68.579,210000000.0
2009-10-22 06:00:00,68.581,68.655,68.571,68.618,263400000.0
2009-10-22 06:15:00,68.607,68.629,68.499,68.533,185400000.0
2009-10-22 06:30:00,68.533,68.597,68.49,68.59,280400000.0
2009-10-22 06:45:00,68.583,68.68,68.582,68.671,219200000.0
2009-10-22 07:00:00,68.67,68.698,68.637,68.679,232400000.0
2009-10-22 07:15:00,68.687,68.86,68.686,68.826,185600000.0
2009-10-22 07:30:00,68.844,68.847,68.746,68.79,248800000.0
2009-10-22 07:45:00,68.796,68.911,68.789,68.891,371200000.0
2009-10-22 08:00:00,68.895,68.905,68.821,68.886,270200000.0
2009-10-22 08:15:00,68.883,68.883,68.724,68.759,411200000.0
2009-10-22 08:30:00,68.747,68.775,68.704,68.746,427600000.0
2009-10-22 08:45:00,68.744,68.774,68.635,68.774,450000000.0
2009-10-22 09:00:00,68.79,68.851,68.726,68.848,510800000.0
2009-10-22 09:15:00,68.866,69.045,68.863,69.03,804000000.0
2009-10-22 09:30:00,69.029,69.032,68.775,68.832,550800000.0
2009-10-22 09:45:00,68.837,68.89,68.791,68.885,523800000.0
2009-10-22 10:00:00,68.875,68.88,68.681,68.777,692200000.0
2009-10-22 10:15:00,68.784,68.784,68.594,68.654,775200000.0
2009-10-22 10:30:00,68.638,68.657,68.47,68.535,418400000.0
2009-10-22 10:45:00,68.545,68.683,68.49,68.661,626800000.0
2009-10-22 11:00:00,68.657,68.827,68.652,68.815,667800000.0
2009-10-22 11:15:00,68.805,68.819,68.648,68.786,630600000.0
2009-10-22 11:30:00,68.757,68.772,68.666,68.725,531400000.0
2009-10-22 11:45:00,68.725,68.759,68.667,68.7,695200000.0
2009-10-22 12:00:00,68.702,68.788,68.674,68.774,431200000.0
2009-10-22 12:15:00,68.78,68.792,68.557,68.557,609800000.0
2009-10-22 12:30:00,68.551,68.765,68.527,68.765,448800000.0
2009-10-22 12:45:00,68.757,68.808,68.752,68.785,401200000.0
2009-10-22 13:00:00,68.793,68.902,68.764,68.852,254800000.0
2009-10-22 13:15:00,68.857,68.887,68.741,68.753,446800000.0
2009-10-22 13:30:00,68.758,68.842,68.758,68.841,400400000.0
2009-10-22 13:45:00,68.849,68.89,68.831,68.874,400800000.0
2009-10-22 14:00:00,68.875,68.903,68.82,68.832,307200000.0
2009-10-22 14:15:00,68.851,68.976,68.848,68.871,306000000.0
2009-10-22 14:30:00,68.83,68.859,68.702,68.835,188800000.0
2009-10-22 14:45:00,68.815,68.885,68.778,68.883,175200000.0
2009-10-22 15:00:00,68.892,68.897,68.747,68.892,180000000.0
2009-10-22 15:15:00,68.879,68.98,68.866,68.952,206800000.0
2009-10-22 15:30:00,68.967,68.976,68.901,68.901,193600000.0
2009-10-22 15:45:00,68.89,68.953,68.808,68.936,180800000.0
2009-10-22 16:00:00,68.938,68.987,68.774,68.987,179200000.0
2009-10-22 16:15:00,68.989,69.07,68.91,69.036,189200000.0
2009-10-22 16:30:00,69.043,69.092,68.992,69.031,194400000.0
2009-10-22 16:45:00,69.05,69.106,68.974,69.087,192400000.0
2009-10-22 17:00:00,69.081,69.088,68.969,69.049,187600000.0
2009-10-22 17:15:00,69.048,69.051,68.833,68.895,173600000.0
2009-10-22 17:30:00,68.894,68.894,68.85,68.888,169600000.0
2009-10-22 17:45:00,68.889,68.906,68.844,68.875,180000000.0
2009-10-22 18:00:00,68.864,68.892,68.744,68.844,187200000.0
2009-10-22 18:15:00,68.835,68.85,68.723,68.826,173200000.0
2009-10-22 18:30:00,68.83,68.941,68.807,68.938,188800000.0
2009-10-22 18:45:00,68.932,68.998,68.883,68.935,190800000.0
2009-10-22 19:00:00,68.926,68.955,68.868,68.892,184400000.0
2009-10-22 19:15:00,68.895,68.904,68.841,68.891,195200000.0
2009-10-22 19:30:00,68.886,68.886,68.815,68.856,179600000.0
2009-10-22 19:45:00,68.864,68.9,68.846,68.9,168000000.0
2009-10-22 20:00:00,68.899,69.1,68.898,69.096,185600000.0
2009-10-22 20:15:00,69.103,69.229,69.103,69.165,191200000.0
2009-10-22 20:30:00,69.167,69.251,69.167,69.209,182400000.0
2009-10-22 20:45:00,69.207,69.219,69.095,69.196,176000000.0
2009-10-22 21:00:00,69.194,69.248,69.169,69.236,194000000.0
2009-10-22 21:15:00,69.229,69.299,69.196,69.299,189800000.0
2009-10-22 21:30:00,69.295,69.301,69.222,69.228,185000000.0
2009-10-22 21:45:00,69.244,69.268,69.155,69.257,186000000.0
2009-10-22 22:00:00,69.234,69.282,69.163,69.224,198400000.0
2009-10-22 22:15:00,69.213,69.251,69.189,69.192,188800000.0
2009-10-22 22:30:00,69.192,69.204,69.161,69.165,185600000.0
2009-10-22 22:45:00,69.191,69.207,69.104,69.135,182800000.0
2009-10-22 23:00:00,69.115,69.144,69.012,69.04,179200000.0
2009-10-22 23:15:00,69.043,69.22,69.042,69.21,193600000.0
2009-10-22 23:30:00,69.232,69.235,69.136,69.145,193600000.0
2009-10-22 23:45:00,69.113,69.151,69.079,69.132,193400000.0
2009-10-23 00:00:00,69.127,69.204,69.127,69.149,187200000.0
2009-10-23 00:15:00,69.162,69.218,69.146,69.215,163000000.0
2009-10-23 00:30:00,69.211,69.221,69.177,69.213,177600000.0
2009-10-23 00:45:00,69.214,69.266,69.185,69.242,196200000.0
2009-10-23 01:00:00,69.261,69.305,69.179,69.303,179400000.0
2009-10-23 01:15:00,69.31,69.326,69.262,69.309,165800000.0
2009-10-23 01:30:00,69.314,69.367,69.257,69.305,169600000.0
2009-10-23 01:45:00,69.298,69.328,69.266,69.303,192000000.0
2009-10-23 02:00:00,69.293,69.406,69.282,69.378,216000000.0
2009-10-23 02:15:00,69.376,69.454,69.328,69.341,219200000.0
2009-10-23 02:30:00,69.341,69.352,69.216,69.26,210000000.0
2009-10-23 02:45:00,69.272,69.29,69.171,69.188,226000000.0
2009-10-23 03:00:00,69.196,69.224,69.14,69.22,214600000.0
2009-10-23 03:15:00,69.224,69.288,69.157,69.267,210800000.0
2009-10-23 03:30:00,69.263,69.263,69.211,69.222,231400000.0
2009-10-23 03:45:00,69.231,69.254,69.139,69.239,236800000.0
2009-10-23 04:00:00,69.239,69.346,69.197,69.285,174800000.0
2009-10-23 04:15:00,69.281,69.393,69.278,69.36,199800000.0
2009-10-23 04:30:00,69.357,69.387,69.251,69.282,180800000.0
2009-10-23 04:45:00,69.294,69.336,69.282,69.305,226000000.0
2009-10-23 05:00:00,69.276,69.335,69.276,69.297,189200000.0
2009-10-23 05:15:00,69.289,69.313,69.265,69.284,280400000.0
2009-10-23 05:30:00,69.306,69.365,69.28,69.292,192400000.0
2009-10-23 05:45:00,69.27,69.281,69.203,69.218,209600000.0
2009-10-23 06:00:00,69.243,69.245,69.192,69.23,268800000.0
2009-10-23 06:15:00,69.269,69.293,69.221,69.245,182000000.0
2009-10-23 06:30:00,69.249,69.31,69.249,69.303,280000000.0
2009-10-23 06:45:00,69.303,69.354,69.284,69.341,219600000.0
2009-10-23 07:00:00,69.341,69.399,69.334,69.39,228000000.0
2009-10-23 07:15:00,69.41,69.41,69.288,69.288,185000000.0
2009-10-23 07:30:00,69.292,69.297,69.179,69.281,251600000.0
2009-10-23 07:45:00,69.296,69.417,69.255,69.417,371200000.0
2009-10-23 08:00:00,69.403,69.403,69.295,69.32,272000000.0
2009-10-23 08:15:00,69.306,69.401,69.281,69.34,410600000.0
2009-10-23 08:30:00,69.345,69.347,69.229,69.292,427600000.0
2009-10-23 08:45:00,69.293,69.37,69.293,69.35,452000000.0
2009-10-23 09:00:00,69.354,69.414,69.324,69.388,510400000.0
2009-10-23 09:15:00,69.387,69.445,69.383,69.413,803600000.0
2009-10-23 09:30:00,69.41,69.443,69.38,69.407,552000000.0
2009-10-23 09:45:00,69.404,69.5,69.399,69.443,523800000.0
2009-10-23 10:00:00,69.441,69.446,69.377,69.385,694400000.0
2009-10-23 10:15:00,69.375,69.387,69.277,69.31,776800000.0
2009-10-23 10:30:00,69.271,69.31,69.182,69.263,414600000.0
2009-10-23 10:45:00,69.26,69.312,69.236,69.28,627600000.0
2009-10-23 11:00:00,69.293,69.344,69.218,69.334,667800000.0
2009-10-23 11:15:00,69.327,69.375,69.272,69.375,631200000.0
2009-10-23 11:30:00,69.379,69.405,69.3,69.31,532400000.0
2009-10-23 11:45:00,69.322,69.357,69.285,69.305,693600000.0
2009-10-23 12:00:00,69.298,69.306,69.213,69.213,431200000.0
2009-10-23 12:15:00,69.179,69.193,69.038,69.038,609200000.0
2009-10-23 12:30:00,69.028,69.204,69.018,69.141,449200000.0
2009-10-23 12:45:00,69.138,69.324,69.126,69.315,399200000.0
2009-10-23 13:00:00,69.317,69.364,69.268,69.29,255200000.0
2009-10-23 13:15:00,69.305,69.328,69.229,69.288,448400000.0
2009-10-23 13:30:00,69.273,69.374,69.257,69.374,400200000.0
2009-10-23 13:45:00,69.366,69.366,69.298,69.332,400000000.0
2009-10-23 14:00:00,69.339,69.394,69.3,69.386,307200000.0
2009-10-23 14:15:00,69.397,69.459,69.387,69.456,305600000.0
2009-10-23 14:30:00,69.481,69.575,69.403,69.569,186000000.0
2009-10-23 14:45:00,69.575,69.602,69.534,69.534,184000000.0
2009-10-23 15:00:00,69.55,69.564,69.473,69.506,184000000.0
2009-10-23 15:15:00,69.514,69.606,69.437,69.595,206800000.0
2009-10-23 15:30:00,69.61,69.612,69.4,69.414,202000000.0
2009-10-23 15:45:00,69.386,69.559,69.37,69.543,172800000.0
2009-10-23 16:00:00,69.626,69.668,69.172,69.249,177600000.0
2009-10-23 16:15:00,69.24,69.44,69.234,69.432,190400000.0
2009-10-23 16:30:00,69.445,69.445,69.301,69.368,194000000.0
2009-10-23 16:45:00,69.373,69.403,69.283,69.392,192400000.0
2009-10-23 17:00:00,69.377,69.403,69.271,69.403,186600000.0
2009-10-23 17:15:00,69.406,69.432,69.231,69.396,172800000.0
2009-10-23 17:30:00,69.402,69.451,69.312,69.451,169600000.0
2009-10-23 17:45:00,69.45,69.489,69.399,69.475,179200000.0
2009-10-23 18:00:00,69.476,69.526,69.405,69.433,187600000.0
2009-10-23 18:15:00,69.415,69.506,69.371,69.505,172800000.0
2009-10-23 18:30:00,69.5,69.526,69.442,69.513,188800000.0
2009-10-23 18:45:00,69.51,69.558,69.463,69.506,190400000.0
2009-10-23 19:00:00,69.499,69.536,69.455,69.52,192000000.0
2009-10-23 19:15:00,69.524,69.536,69.423,69.436,195200000.0
2009-10-23 19:30:00,69.427,69.428,69.301,69.357,179200000.0
2009-10-23 19:45:00,69.349,69.433,69.329,69.433,168000000.0
2009-10-23 20:00:00,69.413,69.413,69.278,69.348,191400000.0
2009-10-23 20:15:00,69.368,69.441,69.348,69.401,185600000.0
2009-10-23 20:30:00,69.401,69.419,69.364,69.385,182800000.0
2009-10-23 20:45:00,69.377,69.44,69.272,69.386,176000000.0
2009-10-23 21:00:00,69.392,69.424,69.351,69.411,187600000.0
2009-10-23 21:15:00,69.414,69.415,69.285,69.303,190200000.0
2009-10-23 21:30:00,69.305,69.364,69.273,69.306,179600000.0
2009-10-23 21:45:00,69.326,69.449,69.281,69.393,185600000.0
2009-10-23 22:00:00,69.39,69.461,69.335,69.433,198200000.0
2009-10-23 22:15:00,69.445,69.455,69.409,69.424,188800000.0
2009-10-23 22:30:00,69.428,69.455,69.41,69.441,186000000.0
2009-10-23 22:45:00,69.491,69.54,69.371,69.383,181200000.0
2009-10-25 23:00:00,69.358,69.382,69.29,69.311,173200000.0
2009-10-25 23:15:00,69.293,69.355,69.22,69.316,185400000.0
2009-10-25 23:30:00,69.305,69.331,69.26,69.292,193600000.0
2009-10-25 23:45:00,69.299,69.39,69.228,69.382,185000000.0
2009-10-26 00:00:00,69.401,69.434,69.306,69.331,187600000.0
2009-10-26 00:15:00,69.341,69.418,69.245,69.418,163200000.0
2009-10-26 00:30:00,69.432,69.442,69.382,69.392,171200000.0
2009-10-26 00:45:00,69.38,69.427,69.37,69.408,197200000.0
2009-10-26 01:00:00,69.408,69.427,69.313,69.366,179200000.0
2009-10-26 01:15:00,69.36,69.399,69.339,69.385,166400000.0
2009-10-26 01:30:00,69.383,69.44,69.326,69.42,169400000.0
2009-10-26 01:45:00,69.426,69.426,69.349,69.368,190800000.0
2009-10-26 02:00:00,69.357,69.377,69.177,69.202,215400000.0
2009-10-26 02:15:00,69.195,69.263,69.195,69.255,210400000.0
2009-10-26 02:30:00,69.238,69.318,69.178,69.316,209600000.0
2009-10-26 02:45:00,69.322,69.431,69.262,69.288,226400000.0
2009-10-26 03:00:00,69.287,69.355,69.25,69.306,205600000.0
2009-10-26 03:15:00,69.308,69.32,69.158,69.175,202400000.0
2009-10-26 03:30:00,69.173,69.196,69.135,69.194,236800000.0
2009-10-26 03:45:00,69.201,69.35,69.2,69.31,229200000.0
2009-10-26 04:00:00,69.32,69.404,69.29,69.329,170000000.0
2009-10-26 04:15:00,69.324,69.324,69.225,69.261,203600000.0
2009-10-26 04:30:00,69.267,69.279,69.156,69.173,186400000.0
2009-10-26 04:45:00,69.174,69.206,69.124,69.16,225600000.0
2009-10-26 05:00:00,69.14,69.174,69.092,69.166,197200000.0
2009-10-26 05:15:00,69.148,69.194,69.083,69.151,283200000.0
2009-10-26 05:30:00,69.151,69.163,69.101,69.143,190800000.0
2009-10-26 05:45:00,69.125,69.196,69.113,69.164,210000000.0
2009-10-26 06:00:00,69.169,69.192,69.132,69.145,264400000.0
2009-10-26 06:15:00,69.137,69.168,69.074,69.104,180800000.0
2009-10-26 06:30:00,69.079,69.11,69.053,69.093,280400000.0
2009-10-26 06:45:00,69.094,69.136,69.059,69.136,219600000.0
2009-10-26 07:00:00,69.125,69.142,69.09,69.123,227200000.0
2009-10-26 07:15:00,69.124,69.125,69.073,69.112,185600000.0
2009-10-26 07:30:00,69.115,69.18,69.102,69.159,248000000.0
2009-10-26 07:45:00,69.142,69.194,69.127,69.163,371200000.0
2009-10-26 08:00:00,69.17,69.234,69.155,69.185,270800000.0
2009-10-26 08:15:00,69.183,69.241,69.182,69.212,412400000.0
2009-10-26 08:30:00,69.207,69.215,69.121,69.155,428000000.0
2009-10-26 08:45:00,69.161,69.286,69.148,69.286,452000000.0
2009-10-26 09:00:00,69.314,69.337,69.155,69.182,509600000.0
2009-10-26 09:15:00,69.195,69.257,69.195,69.236,804400000.0
2009-10-26 09:30:00,69.255,69.3,69.235,69.251,550600000.0
2009-10-26 09:45:00,69.243,69.3,69.226,69.274,524000000.0
2009-10-26 10:00:00,69.274,69.327,69.253,69.262,694200000.0
2009-10-26 10:15:00,69.251,69.272,69.199,69.229,775600000.0
2009-10-26 10:30:00,69.239,69.261,69.152,69.171,415200000.0
2009-10-26 10:45:00,69.181,69.216,69.176,69.214,628400000.0
2009-10-26 11:00:00,69.215,69.331,69.207,69.303,668200000.0
2009-10-26 11:15:00,69.291,69.291,69.219,69.247,629400000.0
2009-10-26 11:30:00,69.242,69.377,69.235,69.297,531400000.0
2009-10-26 11:45:00,69.285,69.294,69.193,69.239,693600000.0
2009-10-26 12:00:00,69.238,69.27,69.191,69.214,430800000.0
2009-10-26 12:15:00,69.217,69.231,69.064,69.103,610000000.0
2009-10-26 12:30:00,69.042,69.242,69.039,69.207,448400000.0
2009-10-26 12:45:00,69.208,69.211,69.123,69.156,400800000.0
2009-10-26 13:00:00,69.156,69.207,69.117,69.188,255200000.0
2009-10-26 13:15:00,69.182,69.188,69.146,69.17,447600000.0
2009-10-26 13:30:00,69.159,69.185,69.129,69.184,400400000.0
2009-10-26 13:45:00,69.185,69.227,69.149,69.184,399800000.0
2009-10-26 14:00:00,69.179,69.189,69.1,69.138,308000000.0
2009-10-26 14:15:00,69.122,69.151,69.067,69.126,310800000.0
2009-10-26 14:30:00,69.123,69.148,69.01,69.132,189200000.0
2009-10-26 14:45:00,69.125,69.255,69.098,69.243,176800000.0
2009-10-26 15:00:00,69.24,69.321,69.23,69.235,187600000.0
2009-10-26 15:15:00,69.24,69.256,69.143,69.193,206800000.0
2009-10-26 15:30:00,69.207,69.319,69.203,69.279,193600000.0
2009-10-26 15:45:00,69.301,69.427,69.296,69.424,173200000.0
2009-10-26 16:00:00,69.439,69.505,69.43,69.448,184400000.0
2009-10-26 16:15:00,69.456,69.488,69.399,69.399,189200000.0
2009-10-26 16:30:00,69.393,69.4,69.274,69.287,199200000.0
2009-10-26 16:45:00,69.307,69.345,69.248,69.248,192000000.0
2009-10-26 17:00:00,69.233,69.35,69.16,69.285,187200000.0
2009-10-26 17:15:00,69.277,69.277,69.11,69.112,180200000.0
2009-10-26 17:30:00,69.107,69.133,69.024,69.1,170000000.0
2009-10-26 17:45:00,69.101,69.109,68.894,68.905,187600000.0
2009-10-26 18:00:00,68.905,69.014,68.834,69.013,188200000.0
2009-10-26 18:15:00,69.004,69.071,68.856,68.916,173200000.0
2009-10-26 18:30:00,68.94,68.999,68.912,68.965,188800000.0
2009-10-26 18:45:00,68.965,69.019,68.843,69.014,190400000.0
2009-10-26 19:00:00,69.012,69.012,68.865,68.876,184000000.0
2009-10-26 19:15:00,68.893,68.902,68.775,68.798,195600000.0
2009-10-26 19:30:00,68.793,68.882,68.746,68.878,179200000.0
2009-10-26 19:45:00,68.879,68.952,68.854,68.933,177600000.0
2009-10-26 20:00:00,68.927,68.939,68.868,68.886,185600000.0
2009-10-26 20:15:00,68.876,68.891,68.732,68.811,185600000.0
2009-10-26 20:30:00,68.805,68.816,68.698,68.698,190800000.0
2009-10-26 20:45:00,68.718,68.838,68.715,68.829,177200000.0
2009-10-26 21:00:00,68.815,68.817,68.746,68.792,187200000.0
2009-10-26 21:15:00,68.794,68.816,68.752,68.799,190400000.0
2009-10-26 21:30:00,68.772,68.828,68.766,68.816,179200000.0
2009-10-26 21:45:00,68.831,68.921,68.771,68.872,186000000.0
2009-10-26 22:00:00,68.868,68.91,68.838,68.876,198200000.0
2009-10-26 22:15:00,68.871,68.902,68.848,68.891,189200000.0
2009-10-26 22:30:00,68.912,68.933,68.833,68.841,186400000.0
2009-10-26 22:45:00,68.846,68.881,68.815,68.869,181600000.0
2009-10-26 23:00:00,68.85,68.892,68.849,68.887,190400000.0
2009-10-26 23:15:00,68.878,68.901,68.79,68.893,194000000.0
2009-10-26 23:30:00,68.886,68.938,68.88,68.899,193000000.0
2009-10-26 23:45:00,68.871,68.951,68.864,68.938,190800000.0
2009-10-27 00:00:00,68.941,68.941,68.895,68.937,188000000.0
2009-10-27 00:15:00,68.939,68.976,68.928,68.928,163400000.0
2009-10-27 00:30:00,68.957,68.969,68.872,68.92,179600000.0
2009-10-27 00:45:00,68.907,68.92,68.769,68.8,197200000.0
2009-10-27 01:00:00,68.806,68.851,68.625,68.73,179200000.0
2009-10-27 01:15:00,68.709,68.753,68.695,68.695,166800000.0
2009-10-27 01:30:00,68.701,68.741,68.591,68.732,174400000.0
2009-10-27 01:45:00,68.727,68.766,68.72,68.75,183400000.0
2009-10-27 02:00:00,68.739,68.838,68.739,68.827,216400000.0
2009-10-27 02:15:00,68.825,68.837,68.783,68.794,210000000.0
2009-10-27 02:30:00,68.809,68.919,68.806,68.909,209000000.0
2009-10-27 02:45:00,68.914,68.914,68.74,68.788,234400000.0
2009-10-27 03:00:00,68.791,68.836,68.732,68.836,203600000.0
2009-10-27 03:15:00,68.829,68.829,68.645,68.752,202000000.0
2009-10-27 03:30:00,68.748,68.791,68.681,68.683,236600000.0
2009-10-27 03:45:00,68.681,68.683,68.575,68.654,228800000.0
2009-10-27 04:00:00,68.637,68.655,68.558,68.647,168800000.0
2009-10-27 04:15:00,68.642,68.675,68.593,68.627,199400000.0
2009-10-27 04:30:00,68.633,68.791,68.608,68.745,188800000.0
2009-10-27 04:45:00,68.738,68.796,68.727,68.789,229600000.0
2009-10-27 05:00:00,68.78,68.82,68.741,68.79,198800000.0
2009-10-27 05:15:00,68.779,68.847,68.769,68.818,280000000.0
2009-10-27 05:30:00,68.816,68.882,68.79,68.86,190800000.0
2009-10-27 05:45:00,68.865,68.89,68.84,68.852,214400000.0
2009-10-27 06:00:00,68.853,68.886,68.812,68.83,264000000.0
2009-10-27 06:15:00,68.837,68.837,68.755,68.757,186400000.0
2009-10-27 06:30:00,68.753,68.833,68.746,68.82,283200000.0
2009-10-27 06:45:00,68.821,68.867,68.79,68.863,220000000.0
2009-10-27 07:00:00,68.826,68.885,68.826,68.853,227000000.0
2009-10-27 07:15:00,68.873,68.877,68.834,68.853,185600000.0
2009-10-27 07:30:00,68.844,68.889,68.843,68.889,248000000.0
2009-10-27 07:45:00,68.901,68.927,68.886,68.909,371200000.0
2009-10-27 08:00:00,68.906,68.942,68.891,68.92,271200000.0
2009-10-27 08:15:00,68.912,68.965,68.868,68.934,411200000.0
2009-10-27 08:30:00,68.929,68.956,68.888,68.935,428000000.0
2009-10-27 08:45:00,68.93,69.024,68.87,69.002,452000000.0
2009-10-27 09:00:00,69.012,69.078,69.006,69.035,509600000.0
2009-10-27 09:15:00,69.025,69.09,69.024,69.048,803800000.0
2009-10-27 09:30:00,69.036,69.111,69.021,69.045,551200000.0
2009-10-27 09:45:00,69.053,69.062,68.887,68.899,523600000.0
2009-10-27 10:00:00,68.937,68.939,68.821,68.904,694400000.0
2009-10-27 10:15:00,68.891,68.909,68.779,68.779,776400000.0
2009-10-27 10:30:00,68.769,68.796,68.652,68.662,420400000.0
2009-10-27 10:45:00,68.655,68.673,68.617,68.667,628600000.0
2009-10-27 11:00:00,68.688,68.754,68.646,68.647,668800000.0
2009-10-27 11:15:00,68.635,68.682,68.625,68.661,631600000.0
2009-10-27 11:30:00,68.666,68.724,68.654,68.687,532400000.0
2009-10-27 11:45:00,68.682,68.734,68.624,68.734,693400000.0
2009-10-27 12:00:00,68.738,68.845,68.738,68.821,430400000.0
2009-10-27 12:15:00,68.811,68.929,68.66,68.689,609400000.0
2009-10-27 12:30:00,68.687,68.829,68.663,68.801,448600000.0
2009-10-27 12:45:00,68.805,68.843,68.772,68.792,400400000.0
2009-10-27 13:00:00,68.778,68.806,68.75,68.792,254200000.0
2009-10-27 13:15:00,68.794,68.808,68.759,68.805,446200000.0
2009-10-27 13:30:00,68.802,68.846,68.669,68.69,400000000.0
2009-10-27 13:45:00,68.706,68.803,68.701,68.801,401600000.0
2009-10-27 14:00:00,68.809,68.811,68.642,68.711,307200000.0
2009-10-27 14:15:00,68.71,68.763,68.679,68.699,306000000.0
2009-10-27 14:30:00,68.687,68.76,68.614,68.742,195600000.0
2009-10-27 14:45:00,68.726,68.76,68.688,68.739,169000000.0
2009-10-27 15:00:00,68.754,68.807,68.741,68.77,187200000.0
2009-10-27 15:15:00,68.776,68.784,68.623,68.646,206200000.0
2009-10-27 15:30:00,68.67,68.737,68.582,68.633,193400000.0
2009-10-27 15:45:00,68.614,68.704,68.574,68.574,173200000.0
2009-10-27 16:00:00,68.452,68.452,68.251,68.404,181200000.0
2009-10-27 16:15:00,68.414,68.555,68.261,68.555,188800000.0
2009-10-27 16:30:00,68.56,68.738,68.495,68.652,195200000.0
2009-10-27 16:45:00,68.662,68.678,68.479,68.554,195200000.0
2009-10-27 17:00:00,68.547,68.592,68.493,68.59,188000000.0
2009-10-27 17:15:00,68.592,68.627,68.501,68.618,172800000.0
2009-10-27 17:30:00,68.646,68.694,68.583,68.69,169000000.0
2009-10-27 17:45:00,68.686,68.708,68.589,68.592,179200000.0
2009-10-27 18:00:00,68.596,68.608,68.511,68.525,187200000.0
2009-10-27 18:15:00,68.516,68.573,68.459,68.459,173600000.0
2009-10-27 18:30:00,68.456,68.556,68.4,68.55,188800000.0
2009-10-27 18:45:00,68.537,68.568,68.393,68.393,196800000.0
2009-10-27 19:00:00,68.375,68.375,68.173,68.279,184000000.0
2009-10-27 19:15:00,68.273,68.274,68.155,68.184,198600000.0
2009-10-27 19:30:00,68.19,68.255,68.129,68.231,182400000.0
2009-10-27 19:45:00,68.23,68.278,68.141,68.179,168400000.0
2009-10-27 20:00:00,68.187,68.202,68.076,68.105,186000000.0
2009-10-27 20:15:00,68.103,68.313,68.103,68.3,186400000.0
2009-10-27 20:30:00,68.291,68.307,68.154,68.271,187200000.0
2009-10-27 20:45:00,68.277,68.427,68.258,68.393,176800000.0
2009-10-27 21:00:00,68.367,68.408,68.318,68.346,187600000.0
2009-10-27 21:15:00,68.356,68.383,68.307,68.331,190800000.0
2009-10-27 21:30:00,68.312,68.34,68.229,68.259,179200000.0
2009-10-27 21:45:00,68.297,68.303,68.153,68.244,186000000.0
2009-10-27 22:00:00,68.247,68.258,68.162,68.217,198800000.0
2009-10-27 22:15:00,68.214,68.235,68.172,68.222,189200000.0
2009-10-27 22:30:00,68.197,68.309,68.197,68.288,186000000.0
2009-10-27 22:45:00,68.304,68.361,68.252,68.267,180800000.0
2009-10-27 23:00:00,68.244,68.31,68.241,68.269,179200000.0
2009-10-27 23:15:00,68.258,68.289,68.166,68.23,200800000.0
2009-10-27 23:30:00,68.209,68.225,68.182,68.203,203200000.0
2009-10-27 23:45:00,68.199,68.258,68.199,68.214,186000000.0
2009-10-28 00:00:00,68.216,68.253,68.209,68.237,187200000.0
2009-10-28 00:15:00,68.247,68.265,68.211,68.229,163200000.0
2009-10-28 00:30:00,68.198,68.251,68.198,68.242,171200000.0
2009-10-28 00:45:00,68.237,68.285,68.232,68.263,197200000.0
2009-10-28 01:00:00,68.26,68.291,68.161,68.265,178600000.0
2009-10-28 01:15:00,68.272,68.277,68.233,68.246,166400000.0
2009-10-28 01:30:00,68.244,68.254,68.116,68.169,174400000.0
2009-10-28 01:45:00,68.169,68.231,68.147,68.231,190400000.0
2009-10-28 02:00:00,68.27,68.333,68.27,68.306,223200000.0
2009-10-28 02:15:00,68.306,68.335,68.283,68.327,209600000.0
2009-10-28 02:30:00,68.362,68.377,67.999,67.999,209000000.0
2009-10-28 02:45:00,67.992,68.073,67.905,67.939,226800000.0
2009-10-28 03:00:00,67.935,67.969,67.822,67.844,213800000.0
2009-10-28 03:15:00,67.847,67.896,67.72,67.855,201000000.0
2009-10-28 03:30:00,67.83,67.912,67.824,67.866,231800000.0
2009-10-28 03:45:00,67.85,67.853,67.731,67.84,229200000.0
2009-10-28 04:00:00,67.853,67.897,67.84,67.856,167800000.0
2009-10-28 04:15:00,67.854,67.863,67.823,67.851,204800000.0
2009-10-28 04:30:00,67.86,67.937,67.808,67.809,180800000.0
2009-10-28 04:45:00,67.815,67.818,67.624,67.651,225600000.0
2009-10-28 05:00:00,67.649,67.649,67.582,67.643,188800000.0
2009-10-28 05:15:00,67.641,67.671,67.61,67.667,280200000.0
2009-10-28 05:30:00,67.661,67.728,67.573,67.577,190400000.0
2009-10-28 05:45:00,67.553,67.553,67.409,67.416,209600000.0
2009-10-28 06:00:00,67.399,67.416,67.186,67.186,264000000.0
2009-10-28 06:15:00,67.197,67.238,67.158,67.158,180200000.0
2009-10-28 06:30:00,67.143,67.203,67.118,67.182,286400000.0
2009-10-28 06:45:00,67.19,67.259,67.168,67.243,222400000.0
2009-10-28 07:00:00,67.24,67.325,67.236,67.3,229200000.0
2009-10-28 07:15:00,67.303,67.303,67.195,67.231,185600000.0
2009-10-28 07:30:00,67.237,67.312,67.237,67.296,247400000.0
2009-10-28 07:45:00,67.32,67.467,67.295,67.467,371600000.0
2009-10-28 08:00:00,67.463,67.506,67.425,67.432,271600000.0
2009-10-28 08:15:00,67.44,67.498,67.427,67.494,411400000.0
2009-10-28 08:30:00,67.49,67.511,67.444,67.492,428000000.0
2009-10-28 08:45:00,67.468,67.731,67.447,67.719,452000000.0
2009-10-28 09:00:00,67.706,67.706,67.522,67.523,510400000.0
2009-10-28 09:15:00,67.521,67.534,67.414,67.429,804200000.0
2009-10-28 09:30:00,67.434,67.434,67.278,67.397,551600000.0
2009-10-28 09:45:00,67.403,67.484,67.377,67.39,523200000.0
2009-10-28 10:00:00,67.393,67.416,67.103,67.108,694800000.0
2009-10-28 10:15:00,67.115,67.277,67.115,67.277,775600000.0
2009-10-28 10:30:00,67.284,67.343,67.245,67.245,414800000.0
2009-10-28 10:45:00,67.245,67.283,67.165,67.179,627200000.0
2009-10-28 11:00:00,67.189,67.23,67.054,67.066,667800000.0
2009-10-28 11:15:00,67.06,67.06,66.729,66.803,630600000.0
2009-10-28 11:30:00,66.806,67.007,66.737,67.007,531400000.0
2009-10-28 11:45:00,66.993,66.993,66.87,66.887,693200000.0
2009-10-28 12:00:00,66.881,66.947,66.872,66.891,430400000.0
2009-10-28 12:15:00,66.89,66.924,66.697,66.697,610800000.0
2009-10-28 12:30:00,66.685,66.865,66.649,66.824,447200000.0
2009-10-28 12:45:00,66.827,66.893,66.805,66.875,400000000.0
2009-10-28 13:00:00,66.888,66.937,66.76,66.762,254800000.0
2009-10-28 13:15:00,66.739,66.741,66.626,66.633,446400000.0
2009-10-28 13:30:00,66.661,66.716,66.632,66.642,400400000.0
2009-10-28 13:45:00,66.64,66.883,66.64,66.881,400400000.0
2009-10-28 14:00:00,66.905,66.988,66.896,66.988,307200000.0
2009-10-28 14:15:00,66.99,67.001,66.894,66.906,305200000.0
2009-10-28 14:30:00,66.903,67.018,66.702,67.004,186800000.0
2009-10-28 14:45:00,66.99,67.121,66.988,67.121,170400000.0
2009-10-28 15:00:00,67.137,67.151,66.933,66.946,179600000.0
2009-10-28 15:15:00,66.935,67.0,66.893,66.994,207200000.0
2009-10-28 15:30:00,66.995,67.044,66.925,67.044,203200000.0
2009-10-28 15:45:00,67.055,67.077,66.82,66.82,173600000.0
2009-10-28 16:00:00,66.698,66.804,66.603,66.778,177400000.0
2009-10-28 16:15:00,66.775,66.861,66.722,66.827,192000000.0
2009-10-28 16:30:00,66.799,66.808,66.727,66.738,193600000.0
2009-10-28 16:45:00,66.751,66.756,66.502,66.586,191800000.0
2009-10-28 17:00:00,66.56,66.719,66.475,66.717,188000000.0
2009-10-28 17:15:00,66.699,66.867,66.681,66.813,173200000.0
2009-10-28 17:30:00,66.804,66.812,66.719,66.763,169600000.0
2009-10-28 17:45:00,66.761,66.782,66.606,66.606,179200000.0
2009-10-28 18:00:00,66.621,66.642,66.519,66.613,194600000.0
2009-10-28 18:15:00,66.591,66.607,66.41,66.494,172800000.0
2009-10-28 18:30:00,66.491,66.494,66.075,66.149,188800000.0
2009-10-28 18:45:00,66.141,66.141,65.919,66.076,190800000.0
2009-10-28 19:00:00,66.079,66.35,66.07,66.309,184000000.0
2009-10-28 19:15:00,66.326,66.352,66.079,66.101,195200000.0
2009-10-28 19:30:00,66.096,66.207,66.087,66.148,179600000.0
2009-10-28 19:45:00,66.141,66.141,66.092,66.118,174400000.0
2009-10-28 20:00:00,66.096,66.185,66.087,66.185,186000000.0
2009-10-28 20:15:00,66.185,66.186,66.087,66.099,186400000.0
2009-10-28 20:30:00,66.095,66.116,65.943,66.047,187200000.0
2009-10-28 20:45:00,66.051,66.153,66.022,66.136,176000000.0
2009-10-28 21:00:00,66.124,66.195,66.091,66.14,187200000.0
2009-10-28 21:15:00,66.129,66.129,66.038,66.049,190800000.0
2009-10-28 21:30:00,66.045,66.069,65.85,65.874,189600000.0
2009-10-28 21:45:00,65.893,66.071,65.89,66.071,185600000.0
2009-10-28 22:00:00,65.954,65.954,65.609,65.737,198400000.0
2009-10-28 22:15:00,65.73,65.73,65.42,65.477,189200000.0
2009-10-28 22:30:00,65.487,65.694,65.482,65.482,195200000.0
2009-10-28 22:45:00,65.5,65.5,65.275,65.36,180600000.0
2009-10-28 23:00:00,65.373,65.412,65.26,65.296,178600000.0
2009-10-28 23:15:00,65.291,65.324,65.201,65.313,193000000.0
2009-10-28 23:30:00,65.317,65.379,65.272,65.336,193000000.0
2009-10-28 23:45:00,65.319,65.389,65.319,65.337,185600000.0
2009-10-29 00:00:00,65.332,65.365,65.278,65.361,187200000.0
2009-10-29 00:15:00,65.371,65.399,65.341,65.373,163600000.0
2009-10-29 00:30:00,65.396,65.443,65.35,65.43,176000000.0
2009-10-29 00:45:00,65.426,65.503,65.413,65.492,197600000.0
2009-10-29 01:00:00,65.493,65.545,65.409,65.539,179200000.0
2009-10-29 01:15:00,65.53,65.555,65.394,65.394,171200000.0
2009-10-29 01:30:00,65.392,65.408,65.264,65.397,169600000.0
2009-10-29 01:45:00,65.398,65.43,65.152,65.16,192400000.0
2009-10-29 02:00:00,65.174,65.236,64.943,65.002,216400000.0
2009-10-29 02:15:00,64.998,65.005,64.757,64.905,219200000.0
2009-10-29 02:30:00,64.933,65.024,64.906,64.974,209600000.0
2009-10-29 02:45:00,64.983,65.057,64.983,65.038,232400000.0
2009-10-29 03:00:00,65.031,65.122,65.009,65.107,204800000.0
2009-10-29 03:15:00,65.119,65.179,65.033,65.154,202000000.0
2009-10-29 03:30:00,65.138,65.14,64.951,64.999,232000000.0
2009-10-29 03:45:00,64.993,65.116,64.908,64.955,229600000.0
2009-10-29 04:00:00,64.953,65.005,64.911,64.983,167800000.0
2009-10-29 04:15:00,64.985,65.028,64.962,64.964,204200000.0
2009-10-29 04:30:00,64.991,65.024,64.942,64.993,180800000.0
2009-10-29 04:45:00,64.997,65.029,64.913,64.919,225400000.0
2009-10-29 05:00:00,64.915,64.933,64.816,64.853,189200000.0
2009-10-29 05:15:00,64.848,64.849,64.729,64.801,280000000.0
2009-10-29 05:30:00,64.803,64.854,64.768,64.832,190400000.0
2009-10-29 05:45:00,64.817,64.841,64.779,64.792,209400000.0
2009-10-29 06:00:00,64.79,64.801,64.717,64.758,264400000.0
2009-10-29 06:15:00,64.766,64.842,64.752,64.755,180200000.0
2009-10-29 06:30:00,64.756,64.803,64.756,64.791,279400000.0
2009-10-29 06:45:00,64.794,64.85,64.794,64.835,219200000.0
2009-10-29 07:00:00,64.827,64.913,64.821,64.908,227600000.0
2009-10-29 07:15:00,64.925,64.995,64.908,64.982,189600000.0
2009-10-29 07:30:00,64.958,65.018,64.958,65.002,251200000.0
2009-10-29 07:45:00,64.992,65.011,64.897,64.993,371400000.0
2009-10-29 08:00:00,64.995,65.01,64.929,64.964,270600000.0
2009-10-29 08:15:00,64.959,64.959,64.904,64.952,411400000.0
2009-10-29 08:30:00,64.954,64.982,64.878,64.889,427600000.0
2009-10-29 08:45:00,64.895,65.042,64.854,65.042,451200000.0
2009-10-29 09:00:00,65.051,65.329,65.051,65.286,508600000.0
2009-10-29 09:15:00,65.298,65.317,65.223,65.303,803200000.0
2009-10-29 09:30:00,65.309,65.578,65.279,65.578,549600000.0
2009-10-29 09:45:00,65.574,65.623,65.516,65.533,524000000.0
2009-10-29 10:00:00,65.535,65.577,65.383,65.533,693600000.0
2009-10-29 10:15:00,65.535,65.832,65.529,65.832,775600000.0
2009-10-29 10:30:00,65.844,65.846,65.692,65.692,414800000.0
2009-10-29 10:45:00,65.699,65.887,65.669,65.805,627600000.0
2009-10-29 11:00:00,65.773,66.007,65.75,65.93,666600000.0
2009-10-29 11:15:00,65.917,66.02,65.9,65.979,630400000.0
2009-10-29 11:30:00,65.952,65.952,65.735,65.801,531400000.0
2009-10-29 11:45:00,65.797,65.889,65.767,65.889,694000000.0
2009-10-29 12:00:00,65.891,65.928,65.818,65.878,430800000.0
2009-10-29 12:15:00,65.875,65.912,65.692,65.724,610800000.0
2009-10-29 12:30:00,65.733,65.922,65.733,65.885,448200000.0
2009-10-29 12:45:00,65.885,65.894,65.845,65.845,400400000.0
2009-10-29 13:00:00,65.84,65.891,65.782,65.854,254400000.0
2009-10-29 13:15:00,65.842,65.85,65.79,65.795,445800000.0
2009-10-29 13:30:00,65.805,65.861,65.788,65.81,399400000.0
2009-10-29 13:45:00,65.822,65.86,65.721,65.732,400000000.0
2009-10-29 14:00:00,65.734,65.797,65.67,65.681,307200000.0
2009-10-29 14:15:00,65.676,65.745,65.621,65.622,305600000.0
2009-10-29 14:30:00,65.806,66.364,65.806,66.29,185600000.0
2009-10-29 14:45:00,66.311,66.588,66.311,66.535,170000000.0
2009-10-29 15:00:00,66.551,66.678,66.507,66.531,182800000.0
2009-10-29 15:15:00,66.539,66.539,66.248,66.34,206400000.0
2009-10-29 15:30:00,66.363,66.44,66.293,66.312,196800000.0
2009-10-29 15:45:00,66.292,66.434,66.277,66.434,181600000.0
2009-10-29 16:00:00,66.457,66.663,66.444,66.564,200000000.0
2009-10-29 16:15:00,66.567,66.822,66.548,66.785,189200000.0
2009-10-29 16:30:00,66.785,66.791,66.617,66.631,193600000.0
2009-10-29 16:45:00,66.637,66.719,66.579,66.719,200000000.0
2009-10-29 17:00:00,66.738,66.841,66.701,66.79,187200000.0
2009-10-29 17:15:00,66.808,66.829,66.689,66.799,172800000.0
2009-10-29 17:30:00,66.833,66.958,66.83,66.901,169000000.0
2009-10-29 17:45:00,66.904,66.919,66.836,66.878,179600000.0
2009-10-29 18:00:00,66.902,67.057,66.851,66.971,187200000.0
2009-10-29 18:15:00,66.967,67.042,66.926,67.022,172200000.0
2009-10-29 18:30:00,66.999,67.118,66.994,67.111,188800000.0
2009-10-29 18:45:00,67.101,67.122,67.038,67.043,192400000.0
2009-10-29 19:00:00,67.046,67.273,67.023,67.214,184000000.0
2009-10-29 19:15:00,67.219,67.228,67.116,67.174,195200000.0
2009-10-29 19:30:00,67.181,67.346,67.181,67.299,179600000.0
2009-10-29 19:45:00,67.301,67.33,67.275,67.317,168000000.0
2009-10-29 20:00:00,67.317,67.317,67.251,67.251,189200000.0
2009-10-29 20:15:00,67.249,67.318,67.244,67.318,185000000.0
2009-10-29 20:30:00,67.318,67.356,67.289,67.307,182400000.0
2009-10-29 20:45:00,67.3,67.318,67.208,67.294,175400000.0
2009-10-29 21:00:00,67.3,67.308,67.146,67.182,190800000.0
2009-10-29 21:15:00,67.189,67.194,67.059,67.064,190400000.0
2009-10-29 21:30:00,67.028,67.119,67.028,67.041,190400000.0
2009-10-29 21:45:00,67.041,67.041,66.82,66.953,186000000.0
2009-10-29 22:00:00,66.955,66.986,66.874,66.968,198800000.0
2009-10-29 22:15:00,66.983,67.025,66.963,66.997,188800000.0
2009-10-29 22:30:00,67.002,67.019,66.948,66.962,185400000.0
2009-10-29 22:45:00,66.992,66.995,66.917,66.927,180600000.0
2009-10-29 23:00:00,66.93,67.019,66.901,67.016,179400000.0
2009-10-29 23:15:00,67.007,67.022,66.896,66.974,193600000.0
2009-10-29 23:30:00,66.988,67.015,66.924,66.961,194000000.0
2009-10-29 23:45:00,66.957,67.019,66.947,66.969,186000000.0
2009-10-30 00:00:00,66.976,66.996,66.94,66.973,187000000.0
2009-10-30 00:15:00,66.965,66.985,66.92,66.92,169600000.0
2009-10-30 00:30:00,66.934,66.967,66.91,66.911,176000000.0
2009-10-30 00:45:00,66.935,66.946,66.827,66.841,196200000.0
2009-10-30 01:00:00,66.845,66.878,66.73,66.763,179200000.0
2009-10-30 01:15:00,66.773,66.814,66.75,66.772,166400000.0
2009-10-30 01:30:00,66.798,66.863,66.735,66.861,177600000.0
2009-10-30 01:45:00,66.863,66.863,66.688,66.691,182800000.0
2009-10-30 02:00:00,66.746,66.769,66.544,66.6,216000000.0
2009-10-30 02:15:00,66.586,66.68,66.535,66.664,217200000.0
2009-10-30 02:30:00,66.653,66.761,66.644,66.746,209600000.0
2009-10-30 02:45:00,66.748,66.77,66.674,66.704,226000000.0
2009-10-30 03:00:00,66.709,66.769,66.643,66.759,204600000.0
2009-10-30 03:15:00,66.769,66.773,66.657,66.737,201600000.0
2009-10-30 03:30:00,66.744,66.875,66.744,66.875,231400000.0
2009-10-30 03:45:00,66.87,66.959,66.827,66.904,229600000.0
2009-10-30 04:00:00,66.904,66.914,66.78,66.808,168400000.0
2009-10-30 04:15:00,66.801,66.806,66.716,66.738,200800000.0
2009-10-30 04:30:00,66.744,66.764,66.716,66.732,194000000.0
2009-10-30 04:45:00,66.717,66.752,66.714,66.75,225600000.0
2009-10-30 05:00:00,66.749,66.779,66.732,66.779,189200000.0
2009-10-30 05:15:00,66.774,66.8,66.706,66.784,279800000.0
2009-10-30 05:30:00,66.746,66.822,66.746,66.816,190200000.0
2009-10-30 05:45:00,66.811,66.909,66.782,66.887,209600000.0
2009-10-30 06:00:00,66.902,66.902,66.836,66.881,264000000.0
2009-10-30 06:15:00,66.879,66.879,66.808,66.821,180800000.0
2009-10-30 06:30:00,66.798,66.799,66.713,66.717,280000000.0
2009-10-30 06:45:00,66.713,66.716,66.656,66.705,219000000.0
2009-10-30 07:00:00,66.69,66.738,66.669,66.71,227200000.0
2009-10-30 07:15:00,66.711,66.739,66.639,66.7,197600000.0
2009-10-30 07:30:00,66.696,66.696,66.564,66.58,248800000.0
2009-10-30 07:45:00,66.577,66.577,66.449,66.493,371600000.0
2009-10-30 08:00:00,66.492,66.497,66.358,66.358,270800000.0
2009-10-30 08:15:00,66.352,66.352,66.275,66.293,412800000.0
2009-10-30 08:30:00,66.276,66.4,66.276,66.35,427600000.0
2009-10-30 08:45:00,66.348,66.434,66.323,66.405,452000000.0
2009-10-30 09:00:00,66.405,66.407,66.316,66.328,512000000.0
2009-10-30 09:15:00,66.346,66.415,66.346,66.385,804000000.0
2009-10-30 09:30:00,66.391,66.513,66.138,66.147,551000000.0
2009-10-30 09:45:00,66.146,66.353,66.146,66.353,522400000.0
2009-10-30 10:00:00,66.376,66.405,66.248,66.248,693600000.0
2009-10-30 10:15:00,66.241,66.346,66.205,66.33,775600000.0
2009-10-30 10:30:00,66.339,66.339,66.224,66.239,415600000.0
2009-10-30 10:45:00,66.236,66.314,66.224,66.298,628000000.0
2009-10-30 11:00:00,66.305,66.326,66.263,66.321,668000000.0
2009-10-30 11:15:00,66.314,66.598,66.306,66.532,631000000.0
2009-10-30 11:30:00,66.509,66.557,66.48,66.532,531200000.0
2009-10-30 11:45:00,66.539,66.571,66.502,66.51,694000000.0
2009-10-30 12:00:00,66.476,66.533,66.443,66.467,430600000.0
2009-10-30 12:15:00,66.469,66.562,66.417,66.417,609400000.0
2009-10-30 12:30:00,66.4,66.525,66.309,66.405,448800000.0
2009-10-30 12:45:00,66.402,66.527,66.387,66.511,399800000.0
2009-10-30 13:00:00,66.521,66.537,66.417,66.47,254200000.0
2009-10-30 13:15:00,66.463,66.544,66.413,66.504,445800000.0
2009-10-30 13:30:00,66.509,66.592,66.405,66.409,400400000.0
2009-10-30 13:45:00,66.433,66.524,66.394,66.468,400000000.0
2009-10-30 14:00:00,66.464,66.602,66.456,66.595,309200000.0
2009-10-30 14:15:00,66.598,66.598,66.445,66.445,306000000.0
2009-10-30 14:30:00,66.439,66.513,66.355,66.431,186000000.0
2009-10-30 14:45:00,66.418,66.419,66.042,66.045,169600000.0
2009-10-30 15:00:00,66.054,66.231,66.001,66.171,182800000.0
2009-10-30 15:15:00,66.169,66.222,66.078,66.176,206400000.0
2009-10-30 15:30:00,66.208,66.415,66.106,66.365,203600000.0
2009-10-30 15:45:00,66.399,66.408,66.18,66.18,173200000.0
2009-10-30 16:00:00,66.185,66.325,66.185,66.238,177600000.0
2009-10-30 16:15:00,66.236,66.253,66.169,66.205,189200000.0
2009-10-30 16:30:00,66.216,66.244,66.118,66.185,193600000.0
2009-10-30 16:45:00,66.17,66.258,66.14,66.237,192000000.0
2009-10-30 17:00:00,66.232,66.242,65.71,65.71,187000000.0
2009-10-30 17:15:00,65.673,65.702,65.551,65.551,173200000.0
2009-10-30 17:30:00,65.585,65.623,65.38,65.604,170000000.0
2009-10-30 17:45:00,65.598,65.609,65.337,65.438,179600000.0
2009-10-30 18:00:00,65.404,65.623,65.294,65.54,193000000.0
2009-10-30 18:15:00,65.531,65.535,65.026,65.071,177400000.0
2009-10-30 18:30:00,65.074,65.247,65.047,65.133,188200000.0
2009-10-30 18:45:00,65.13,65.137,64.908,64.916,195600000.0
2009-10-30 19:00:00,64.918,65.108,64.918,64.972,184000000.0
2009-10-30 19:15:00,64.95,64.972,64.585,64.646,195200000.0
2009-10-30 19:30:00,64.655,64.679,64.445,64.574,179200000.0
2009-10-30 19:45:00,64.573,64.662,64.502,64.503,176000000.0
2009-10-30 20:00:00,64.5,64.731,64.5,64.731,186000000.0
2009-10-30 20:15:00,64.731,64.731,64.649,64.662,185600000.0
2009-10-30 20:30:00,64.646,64.646,64.473,64.595,183200000.0
2009-10-30 20:45:00,64.587,64.682,64.522,64.6,176400000.0
2009-10-30 21:00:00,64.592,64.597,64.363,64.554,187600000.0
2009-10-30 21:15:00,64.557,64.625,64.483,64.532,195200000.0
2009-10-30 21:30:00,64.54,64.695,64.507,64.642,179200000.0
2009-10-30 21:45:00,64.654,64.685,64.52,64.556,186000000.0
2009-10-30 22:00:00,64.537,64.54,64.416,64.47,202000000.0
2009-10-30 22:15:00,64.47,64.51,64.381,64.497,188200000.0
2009-10-30 22:30:00,64.509,64.509,64.435,64.452,194400000.0
2009-10-30 22:45:00,64.476,64.599,64.476,64.598,180800000.0
2009-11-02 00:00:00,64.034,64.057,63.723,63.723,186600000.0
2009-11-02 00:15:00,63.671,63.671,63.322,63.322,163200000.0
2009-11-02 00:30:00,63.301,63.336,63.194,63.262,176000000.0
2009-11-02 00:45:00,63.273,63.829,63.273,63.822,201600000.0
2009-11-02 01:00:00,63.865,64.235,63.865,64.088,179200000.0
2009-11-02 01:15:00,64.059,64.123,64.029,64.051,178000000.0
2009-11-02 01:30:00,64.062,64.063,63.851,63.938,169600000.0
2009-11-02 01:45:00,63.918,64.011,63.918,63.97,184000000.0
2009-11-02 02:00:00,63.97,64.442,63.957,64.232,183400000.0
2009-11-02 02:15:00,64.248,64.408,64.167,64.406,169600000.0
2009-11-02 02:30:00,64.408,64.559,64.395,64.547,166400000.0
2009-11-02 02:45:00,64.556,64.672,64.499,64.585,179200000.0
2009-11-02 03:00:00,64.58,64.604,64.411,64.431,196600000.0
2009-11-02 03:15:00,64.413,64.424,64.232,64.267,171200000.0
2009-11-02 03:30:00,64.266,64.416,64.25,64.409,163200000.0
2009-11-02 03:45:00,64.415,64.418,64.271,64.308,187200000.0
2009-11-02 04:00:00,64.316,64.334,64.241,64.247,186000000.0
2009-11-02 04:15:00,64.261,64.48,64.259,64.458,193600000.0
2009-11-02 04:30:00,64.455,64.53,64.429,64.495,194000000.0
2009-11-02 04:45:00,64.482,64.51,64.457,64.459,179400000.0
2009-11-02 05:00:00,64.474,64.592,64.446,64.584,181200000.0
2009-11-02 05:15:00,64.573,64.641,64.495,64.641,185600000.0
2009-11-02 05:30:00,64.554,64.931,64.554,64.923,188600000.0
2009-11-02 05:45:00,64.921,64.978,64.862,64.969,197800000.0
2009-11-02 06:00:00,64.987,65.105,64.964,65.023,185400000.0
2009-11-02 06:15:00,65.015,65.061,64.985,65.0,179600000.0
2009-11-02 06:30:00,64.975,65.034,64.85,64.859,191200000.0
2009-11-02 06:45:00,64.863,64.866,64.802,64.854,187600000.0
2009-11-02 07:00:00,64.873,64.897,64.77,64.81,175800000.0
2009-11-02 07:15:00,64.805,64.817,64.711,64.81,182400000.0
2009-11-02 07:30:00,64.817,64.929,64.802,64.897,185000000.0
2009-11-02 07:45:00,64.901,64.969,64.838,64.933,185600000.0
2009-11-02 08:00:00,64.922,65.037,64.904,65.037,168400000.0
2009-11-02 08:15:00,65.027,65.068,64.882,64.882,180400000.0
2009-11-02 08:30:00,64.863,64.985,64.828,64.943,195600000.0
2009-11-02 08:45:00,64.927,65.007,64.917,64.99,184000000.0
2009-11-02 09:00:00,64.987,64.987,64.742,64.751,190800000.0
2009-11-02 09:15:00,64.764,64.915,64.701,64.891,188800000.0
2009-11-02 09:30:00,64.875,64.941,64.809,64.853,172800000.0
2009-11-02 09:45:00,64.854,64.966,64.834,64.834,187200000.0
2009-11-02 10:00:00,64.808,64.991,64.76,64.836,179200000.0
2009-11-02 10:15:00,64.811,64.892,64.803,64.892,169000000.0
2009-11-02 10:30:00,64.879,65.056,64.86,65.054,173200000.0
2009-11-02 10:45:00,65.042,65.238,65.023,65.179,186600000.0
2009-11-02 11:00:00,65.177,65.186,65.035,65.108,192200000.0
2009-11-02 11:15:00,65.09,65.095,64.973,65.02,194000000.0
2009-11-02 11:30:00,65.026,65.106,65.014,65.034,188800000.0
2009-11-02 11:45:00,65.012,65.093,65.007,65.093,178000000.0
2009-11-02 12:00:00,65.083,65.14,65.023,65.046,172200000.0
2009-11-02 12:15:00,65.037,65.043,64.902,64.928,193600000.0
2009-11-02 12:30:00,64.931,64.963,64.841,64.931,206400000.0
2009-11-02 12:45:00,64.936,64.936,64.855,64.868,179000000.0
2009-11-02 13:00:00,64.831,64.87,64.679,64.679,170000000.0
2009-11-02 13:15:00,64.691,64.71,64.553,64.639,185400000.0
2009-11-02 13:30:00,64.659,64.676,64.585,64.618,305800000.0
2009-11-02 13:45:00,64.632,64.738,64.632,64.681,307200000.0
2009-11-02 14:00:00,64.659,64.713,64.637,64.688,400400000.0
2009-11-02 14:15:00,64.691,64.714,64.627,64.698,401600000.0
2009-11-02 14:30:00,64.691,64.733,64.676,64.717,447200000.0
2009-11-02 14:45:00,64.718,64.798,64.674,64.794,254800000.0
2009-11-02 15:00:00,64.789,64.819,64.768,64.783,400000000.0
2009-11-02 15:15:00,64.794,64.855,64.719,64.719,448400000.0
2009-11-02 15:30:00,64.724,64.874,64.724,64.822,610000000.0
2009-11-02 15:45:00,64.827,64.841,64.743,64.746,430800000.0
2009-11-02 16:00:00,64.742,64.773,64.658,64.686,693000000.0
2009-11-02 16:15:00,64.677,64.677,64.614,64.652,533200000.0
2009-11-02 16:30:00,64.665,64.81,64.665,64.689,631200000.0
2009-11-02 16:45:00,64.673,64.925,64.622,64.91,668400000.0
2009-11-02 17:00:00,65.051,65.712,65.051,65.362,626800000.0
2009-11-02 17:15:00,65.403,65.736,65.403,65.728,414800000.0
2009-11-02 17:30:00,65.728,65.82,65.593,65.593,774600000.0
2009-11-02 17:45:00,65.578,65.583,65.205,65.211,692400000.0
2009-11-02 18:00:00,65.234,65.286,65.156,65.284,524000000.0
2009-11-02 18:15:00,65.307,65.431,65.293,65.353,551000000.0
2009-11-02 18:30:00,65.352,65.36,65.294,65.341,804200000.0
2009-11-02 18:45:00,65.339,65.426,65.32,65.389,511200000.0
2009-11-02 19:00:00,65.375,65.382,65.22,65.228,451600000.0
2009-11-02 19:15:00,65.228,65.228,65.053,65.053,428000000.0
2009-11-02 19:30:00,65.023,65.027,64.762,64.79,412000000.0
2009-11-02 19:45:00,64.78,64.86,64.523,64.523,270800000.0
2009-11-02 20:00:00,64.506,64.711,64.506,64.674,371600000.0
2009-11-02 20:15:00,64.659,64.732,64.555,64.712,248800000.0
2009-11-02 20:30:00,64.689,64.697,64.527,64.607,185600000.0
2009-11-02 20:45:00,64.596,64.659,64.483,64.497,227600000.0
2009-11-02 21:00:00,64.492,64.54,64.396,64.533,220000000.0
2009-11-02 21:15:00,64.521,64.625,64.466,64.625,280400000.0
2009-11-02 21:30:00,64.659,64.714,64.62,64.696,180800000.0
2009-11-02 21:45:00,64.699,64.705,64.598,64.673,264000000.0
2009-11-02 22:00:00,64.672,64.749,64.658,64.711,209000000.0
2009-11-02 22:15:00,64.701,64.705,64.634,64.657,190400000.0
2009-11-02 22:30:00,64.655,64.866,64.651,64.866,280000000.0
2009-11-02 22:45:00,64.874,64.881,64.754,64.804,189200000.0
2009-11-02 23:00:00,64.824,64.828,64.698,64.747,226000000.0
2009-11-02 23:15:00,64.748,64.773,64.699,64.707,181200000.0
2009-11-02 23:30:00,64.709,64.782,64.686,64.76,200800000.0
2009-11-02 23:45:00,64.773,64.867,64.754,64.754,168000000.0
2009-11-03 00:00:00,64.708,64.787,64.656,64.76,228800000.0
2009-11-03 00:15:00,64.757,64.852,64.746,64.841,232400000.0
2009-11-03 00:30:00,64.851,64.89,64.778,64.882,201600000.0
2009-11-03 00:45:00,64.883,64.933,64.869,64.933,204800000.0
2009-11-03 01:00:00,64.939,65.02,64.939,65.017,225600000.0
2009-11-03 01:15:00,65.019,65.034,64.988,65.02,210000000.0
2009-11-03 01:30:00,65.021,65.03,64.971,64.995,209600000.0
2009-11-03 01:45:00,64.997,65.078,64.991,65.067,215800000.0
2009-11-03 02:00:00,65.078,65.295,65.054,65.284,181200000.0
2009-11-03 02:15:00,65.285,65.37,65.223,65.321,177400000.0
2009-11-03 02:30:00,65.297,65.334,65.282,65.3,166200000.0
2009-11-03 02:45:00,65.305,65.396,65.179,65.387,178600000.0
2009-11-03 03:00:00,65.365,65.365,65.207,65.218,196800000.0
2009-11-03 03:15:00,65.226,65.226,65.162,65.216,171200000.0
2009-11-03 03:30:00,65.223,65.286,65.186,65.285,156800000.0
2009-11-03 03:45:00,65.286,65.304,65.267,65.274,187600000.0
2009-11-03 04:00:00,65.269,65.316,65.243,65.248,185600000.0
2009-11-03 04:15:00,65.256,65.259,65.184,65.212,193600000.0
2009-11-03 04:30:00,65.205,65.25,65.153,65.205,184400000.0
2009-11-03 04:45:00,65.208,65.235,65.179,65.215,178000000.0
2009-11-03 05:00:00,65.217,65.314,65.209,65.294,180600000.0
2009-11-03 05:15:00,65.306,65.353,65.08,65.163,188800000.0
2009-11-03 05:30:00,65.161,65.193,64.93,65.127,188000000.0
2009-11-03 05:45:00,65.148,65.247,65.082,65.085,206400000.0
2009-11-03 06:00:00,65.002,65.158,64.97,65.146,185600000.0
2009-11-03 06:15:00,65.128,65.271,65.088,65.088,179200000.0
2009-11-03 06:30:00,65.046,65.058,64.973,64.987,190400000.0
2009-11-03 06:45:00,64.965,65.027,64.944,64.99,187600000.0
2009-11-03 07:00:00,64.99,65.199,64.929,65.199,176000000.0
2009-11-03 07:15:00,65.187,65.204,65.016,65.055,187600000.0
2009-11-03 07:30:00,65.068,65.122,65.041,65.122,184400000.0
2009-11-03 07:45:00,65.129,65.218,65.108,65.21,186000000.0
2009-11-03 08:00:00,65.201,65.201,65.132,65.132,161600000.0
2009-11-03 08:15:00,65.131,65.135,65.09,65.109,180000000.0
2009-11-03 08:30:00,65.115,65.124,65.074,65.085,195600000.0
2009-11-03 08:45:00,65.085,65.11,64.991,65.024,184000000.0
2009-11-03 09:00:00,65.009,65.009,64.857,64.864,190400000.0
2009-11-03 09:15:00,64.854,64.86,64.629,64.742,189200000.0
2009-11-03 09:30:00,64.746,64.773,64.598,64.598,172800000.0
2009-11-03 09:45:00,64.602,64.602,64.386,64.521,195200000.0
2009-11-03 10:00:00,64.523,64.527,64.446,64.452,179200000.0
2009-11-03 10:15:00,64.461,64.504,64.387,64.418,170000000.0
2009-11-03 10:30:00,64.378,64.424,64.214,64.214,168000000.0
2009-11-03 10:45:00,64.219,64.358,64.219,64.321,182800000.0
2009-11-03 11:00:00,64.318,64.496,64.276,64.46,191800000.0
2009-11-03 11:15:00,64.464,64.488,64.344,64.362,194000000.0
2009-11-03 11:30:00,64.363,64.421,64.289,64.302,189200000.0
2009-11-03 11:45:00,64.299,64.299,63.961,64.066,177600000.0
2009-11-03 12:00:00,64.063,64.088,63.995,63.996,172800000.0
2009-11-03 12:15:00,64.012,64.132,64.012,64.075,194600000.0
2009-11-03 12:30:00,64.103,64.21,64.049,64.209,179600000.0
2009-11-03 12:45:00,64.209,64.209,64.074,64.134,174800000.0
2009-11-03 13:00:00,64.15,64.152,63.905,63.918,169000000.0
2009-11-03 13:15:00,63.922,64.053,63.892,64.005,178000000.0
2009-11-03 13:30:00,63.986,64.073,63.986,64.061,316000000.0
2009-11-03 13:45:00,64.062,64.073,63.948,63.976,307200000.0
2009-11-03 14:00:00,63.977,64.351,63.969,64.349,400000000.0
2009-11-03 14:15:00,64.329,64.336,64.224,64.316,401600000.0
2009-11-03 14:30:00,64.313,64.484,64.305,64.43,445800000.0
2009-11-03 14:45:00,64.437,64.46,64.277,64.343,248000000.0
2009-11-03 15:00:00,64.354,64.472,64.354,64.407,400800000.0
2009-11-03 15:15:00,64.415,64.571,64.408,64.411,448000000.0
2009-11-03 15:30:00,64.418,64.51,64.337,64.365,609600000.0
2009-11-03 15:45:00,64.35,64.363,64.224,64.268,428400000.0
2009-11-03 16:00:00,64.292,64.423,64.215,64.279,693600000.0
2009-11-03 16:15:00,64.272,64.388,64.226,64.359,532000000.0
2009-11-03 16:30:00,64.384,64.546,64.33,64.52,630800000.0
2009-11-03 16:45:00,64.553,64.792,64.476,64.763,668000000.0
2009-11-03 17:00:00,64.739,64.986,64.585,64.681,627400000.0
2009-11-03 17:15:00,64.683,64.713,64.614,64.614,414800000.0
2009-11-03 17:30:00,64.585,64.934,64.581,64.934,775000000.0
2009-11-03 17:45:00,64.938,64.987,64.856,64.92,693400000.0
2009-11-03 18:00:00,64.887,65.019,64.779,64.783,524400000.0
2009-11-03 18:15:00,64.782,64.829,64.613,64.704,550200000.0
2009-11-03 18:30:00,64.685,64.698,64.566,64.634,802400000.0
2009-11-03 18:45:00,64.611,64.791,64.591,64.752,510000000.0
2009-11-03 19:00:00,64.775,64.928,64.77,64.865,451600000.0
2009-11-03 19:15:00,64.872,64.878,64.612,64.715,427200000.0
2009-11-03 19:30:00,64.725,65.071,64.715,64.978,412000000.0
2009-11-03 19:45:00,64.955,64.978,64.867,64.867,271600000.0
2009-11-03 20:00:00,64.872,64.986,64.851,64.986,371600000.0
2009-11-03 20:15:00,64.967,64.967,64.839,64.858,248000000.0
2009-11-03 20:30:00,64.846,64.965,64.846,64.963,195200000.0
2009-11-03 20:45:00,64.962,65.024,64.907,65.017,227200000.0
2009-11-03 21:00:00,65.022,65.256,65.022,65.205,220000000.0
2009-11-03 21:15:00,65.196,65.23,65.118,65.121,279200000.0
2009-11-03 21:30:00,65.143,65.147,65.041,65.052,181600000.0
2009-11-03 21:45:00,65.043,65.093,64.948,64.991,264400000.0
2009-11-03 22:00:00,64.984,64.998,64.901,64.957,209000000.0
2009-11-03 22:15:00,64.956,65.026,64.925,65.026,197800000.0
2009-11-03 22:30:00,65.036,65.122,65.036,65.053,280000000.0
2009-11-03 22:45:00,65.049,65.068,65.005,65.044,188800000.0
2009-11-03 23:00:00,65.065,65.077,65.019,65.051,226000000.0
2009-11-03 23:15:00,65.051,65.139,65.032,65.085,187200000.0
2009-11-03 23:30:00,65.09,65.124,65.067,65.113,200400000.0
2009-11-03 23:45:00,65.123,65.147,65.036,65.046,168800000.0
2009-11-04 00:00:00,64.996,65.13,64.947,65.11,220800000.0
2009-11-04 00:15:00,65.106,65.116,65.042,65.06,225600000.0
2009-11-04 00:30:00,65.075,65.201,65.075,65.125,201000000.0
2009-11-04 00:45:00,65.103,65.143,65.085,65.135,200000000.0
2009-11-04 01:00:00,65.129,65.211,65.054,65.211,219200000.0
2009-11-04 01:15:00,65.211,65.256,65.168,65.256,209600000.0
2009-11-04 01:30:00,65.262,65.295,65.217,65.238,207800000.0
2009-11-04 01:45:00,65.25,65.313,65.146,65.313,216000000.0
2009-11-04 02:00:00,65.336,65.336,65.205,65.225,181200000.0
2009-11-04 02:15:00,65.196,65.197,65.037,65.141,169000000.0
2009-11-04 02:30:00,64.95,64.975,64.827,64.975,166400000.0
2009-11-04 02:45:00,65.014,65.037,64.629,64.74,179600000.0
2009-11-04 03:00:00,64.749,64.888,64.713,64.835,196800000.0
2009-11-04 03:15:00,64.791,64.921,64.771,64.901,171200000.0
2009-11-04 03:30:00,64.907,64.914,64.797,64.813,163200000.0
2009-11-04 03:45:00,64.809,64.811,64.622,64.637,187600000.0
2009-11-04 04:00:00,64.632,64.673,64.624,64.661,186000000.0
2009-11-04 04:15:00,64.678,64.71,64.631,64.71,193600000.0
2009-11-04 04:30:00,64.713,64.801,64.64,64.785,185600000.0
2009-11-04 04:45:00,64.797,64.934,64.782,64.896,184000000.0
2009-11-04 05:00:00,64.892,64.978,64.857,64.96,180800000.0
2009-11-04 05:15:00,64.955,64.974,64.905,64.946,182400000.0
2009-11-04 05:30:00,64.938,64.972,64.879,64.902,188800000.0
2009-11-04 05:45:00,64.911,64.944,64.871,64.91,198400000.0
2009-11-04 06:00:00,64.901,64.958,64.855,64.938,192000000.0
2009-11-04 06:15:00,64.924,65.001,64.919,64.972,179600000.0
2009-11-04 06:30:00,64.977,64.989,64.935,64.964,190800000.0
2009-11-04 06:45:00,64.969,64.972,64.926,64.945,187200000.0
2009-11-04 07:00:00,64.968,64.991,64.881,64.979,184400000.0
2009-11-04 07:15:00,64.977,65.036,64.967,65.027,182400000.0
2009-11-04 07:30:00,65.029,65.091,65.025,65.063,185600000.0
2009-11-04 07:45:00,65.074,65.083,64.979,64.987,185600000.0
2009-11-04 08:00:00,64.997,65.032,64.988,65.004,167600000.0
2009-11-04 08:15:00,65.006,65.023,64.972,64.979,179600000.0
2009-11-04 08:30:00,64.977,65.057,64.949,65.047,195600000.0
2009-11-04 08:45:00,65.045,65.186,65.044,65.125,184000000.0
2009-11-04 09:00:00,65.146,65.279,65.091,65.278,189800000.0
2009-11-04 09:15:00,65.285,65.442,65.285,65.393,188600000.0
2009-11-04 09:30:00,65.394,65.406,65.235,65.279,173200000.0
2009-11-04 09:45:00,65.289,65.315,65.198,65.313,187200000.0
2009-11-04 10:00:00,65.307,65.518,65.279,65.512,184800000.0
2009-11-04 10:15:00,65.508,65.57,65.504,65.559,171200000.0
2009-11-04 10:30:00,65.55,65.712,65.55,65.703,171200000.0
2009-11-04 10:45:00,65.696,65.758,65.613,65.675,181800000.0
2009-11-04 11:00:00,65.687,65.702,65.618,65.642,192000000.0
2009-11-04 11:15:00,65.647,65.742,65.647,65.718,193600000.0
2009-11-04 11:30:00,65.717,65.885,65.713,65.848,188800000.0
2009-11-04 11:45:00,65.852,65.934,65.805,65.906,183400000.0
2009-11-04 12:00:00,65.901,65.909,65.807,65.891,178000000.0
2009-11-04 12:15:00,65.899,65.991,65.848,65.991,187600000.0
2009-11-04 12:30:00,65.998,66.012,65.879,65.879,181200000.0
2009-11-04 12:45:00,65.867,65.92,65.84,65.902,171600000.0
2009-11-04 13:00:00,65.898,65.914,65.673,65.673,169600000.0
2009-11-04 13:15:00,65.687,65.747,65.616,65.708,174400000.0
2009-11-04 13:30:00,65.718,65.737,65.661,65.661,305600000.0
2009-11-04 13:45:00,65.658,65.77,65.64,65.714,307000000.0
2009-11-04 14:00:00,65.721,65.789,65.721,65.745,400800000.0
2009-11-04 14:15:00,65.755,65.772,65.68,65.748,399800000.0
2009-11-04 14:30:00,65.706,65.802,65.706,65.729,447000000.0
2009-11-04 14:45:00,65.744,65.754,65.698,65.726,243400000.0
2009-11-04 15:00:00,65.722,65.767,65.707,65.754,399800000.0
2009-11-04 15:15:00,65.71,66.069,65.693,65.947,447600000.0
2009-11-04 15:30:00,65.934,66.029,65.933,65.97,610800000.0
2009-11-04 15:45:00,65.95,65.999,65.902,65.945,430400000.0
2009-11-04 16:00:00,65.948,65.994,65.903,65.981,692600000.0
2009-11-04 16:15:00,65.98,65.999,65.952,65.971,532400000.0
2009-11-04 16:30:00,65.994,65.994,65.81,65.811,630200000.0
2009-11-04 16:45:00,65.803,65.893,65.8,65.893,667800000.0
2009-11-04 17:00:00,65.82,65.888,65.647,65.716,626600000.0
2009-11-04 17:15:00,65.721,65.74,65.654,65.659,415800000.0
2009-11-04 17:30:00,65.671,65.737,65.65,65.69,775200000.0
2009-11-04 17:45:00,65.684,65.762,65.684,65.752,692600000.0
2009-11-04 18:00:00,65.751,65.867,65.73,65.837,523600000.0
2009-11-04 18:15:00,65.836,65.877,65.807,65.875,551200000.0
2009-11-04 18:30:00,65.862,65.877,65.758,65.795,804800000.0
2009-11-04 18:45:00,65.79,65.937,65.79,65.903,510600000.0
2009-11-04 19:00:00,65.909,65.913,65.784,65.798,451600000.0
2009-11-04 19:15:00,65.806,65.906,65.794,65.868,428800000.0
2009-11-04 19:30:00,65.879,65.903,65.828,65.883,411000000.0
2009-11-04 19:45:00,65.9,65.938,65.882,65.903,270400000.0
2009-11-04 20:00:00,65.91,65.932,65.848,65.881,372000000.0
2009-11-04 20:15:00,65.875,65.886,65.818,65.869,248800000.0
2009-11-04 20:30:00,65.858,65.897,65.855,65.857,185600000.0
2009-11-04 20:45:00,65.866,65.982,65.866,65.97,227200000.0
2009-11-04 21:00:00,65.982,66.143,65.978,66.041,222800000.0
2009-11-04 21:15:00,66.013,66.324,65.888,65.888,283200000.0
2009-11-04 21:30:00,65.86,66.323,65.86,66.274,180200000.0
2009-11-04 21:45:00,66.258,66.369,66.152,66.222,264000000.0
2009-11-04 22:00:00,66.183,66.21,66.08,66.121,209400000.0
2009-11-04 22:15:00,66.129,66.17,66.089,66.106,190400000.0
2009-11-04 22:30:00,66.108,66.111,65.852,65.879,284600000.0
2009-11-04 22:45:00,65.873,65.893,65.739,65.75,195200000.0
2009-11-04 23:00:00,65.755,65.939,65.747,65.933,228800000.0
2009-11-04 23:15:00,65.936,65.94,65.832,65.891,187000000.0
2009-11-04 23:30:00,65.91,65.916,65.817,65.819,199800000.0
2009-11-04 23:45:00,65.696,65.769,65.529,65.672,167400000.0
2009-11-05 00:00:00,65.642,65.71,65.627,65.666,220200000.0
2009-11-05 00:15:00,65.66,65.671,65.621,65.655,225000000.0
2009-11-05 00:30:00,65.655,65.714,65.608,65.706,201600000.0
2009-11-05 00:45:00,65.699,65.754,65.697,65.745,203200000.0
2009-11-05 01:00:00,65.741,65.744,65.637,65.637,228800000.0
2009-11-05 01:15:00,65.634,65.668,65.613,65.637,214400000.0
2009-11-05 01:30:00,65.642,65.664,65.567,65.573,219200000.0
2009-11-05 01:45:00,65.581,65.589,65.461,65.477,216000000.0
2009-11-05 02:00:00,65.419,65.419,65.285,65.311,179600000.0
2009-11-05 02:15:00,65.306,65.325,65.178,65.178,170000000.0
2009-11-05 02:30:00,65.178,65.388,65.178,65.384,166200000.0
2009-11-05 02:45:00,65.39,65.392,65.186,65.249,179200000.0
2009-11-05 03:00:00,65.233,65.233,65.108,65.112,196200000.0
2009-11-05 03:15:00,65.119,65.208,65.111,65.117,171600000.0
2009-11-05 03:30:00,65.117,65.117,64.995,65.08,161600000.0
2009-11-05 03:45:00,65.078,65.169,65.024,65.164,188000000.0
2009-11-05 04:00:00,65.188,65.193,65.081,65.118,193600000.0
2009-11-05 04:15:00,65.133,65.188,65.119,65.18,202000000.0
2009-11-05 04:30:00,65.176,65.218,65.123,65.174,185600000.0
2009-11-05 04:45:00,65.177,65.212,65.14,65.15,177000000.0
2009-11-05 05:00:00,65.147,65.161,64.987,65.005,180800000.0
2009-11-05 05:15:00,65.015,65.06,64.953,64.953,184400000.0
2009-11-05 05:30:00,64.948,65.019,64.804,64.817,184000000.0
2009-11-05 05:45:00,64.825,65.003,64.823,64.986,198400000.0
2009-11-05 06:00:00,64.987,65.044,64.942,65.014,189800000.0
2009-11-05 06:15:00,64.999,65.033,64.982,65.022,179200000.0
2009-11-05 06:30:00,65.008,65.018,64.958,65.018,191200000.0
2009-11-05 06:45:00,65.018,65.032,64.98,65.012,186400000.0
2009-11-05 07:00:00,65.014,65.083,64.929,65.039,176000000.0
2009-11-05 07:15:00,65.029,65.08,65.007,65.035,187600000.0
2009-11-05 07:30:00,65.029,65.231,65.018,65.231,186000000.0
2009-11-05 07:45:00,65.231,65.252,65.177,65.211,185000000.0
2009-11-05 08:00:00,65.209,65.246,65.095,65.112,168000000.0
2009-11-05 08:15:00,65.132,65.19,65.108,65.186,188000000.0
2009-11-05 08:30:00,65.178,65.187,64.998,64.998,195600000.0
2009-11-05 08:45:00,64.987,64.987,64.79,64.812,201400000.0
2009-11-05 09:00:00,64.774,64.84,64.69,64.829,190400000.0
2009-11-05 09:15:00,64.83,64.906,64.668,64.685,190000000.0
2009-11-05 09:30:00,64.678,64.728,64.645,64.717,179200000.0
2009-11-05 09:45:00,64.723,64.845,64.715,64.845,187200000.0
2009-11-05 10:00:00,64.856,64.923,64.835,64.87,179200000.0
2009-11-05 10:15:00,64.881,65.003,64.848,64.955,169600000.0
2009-11-05 10:30:00,64.929,64.949,64.755,64.829,168000000.0
2009-11-05 10:45:00,64.818,64.818,64.611,64.668,182800000.0
2009-11-05 11:00:00,64.669,64.894,64.598,64.859,192000000.0
2009-11-05 11:15:00,64.851,64.944,64.849,64.86,193000000.0
2009-11-05 11:30:00,64.88,65.038,64.868,65.038,189200000.0
2009-11-05 11:45:00,65.03,65.034,64.876,64.898,177600000.0
2009-11-05 12:00:00,64.879,64.879,64.781,64.814,173600000.0
2009-11-05 12:15:00,64.823,64.892,64.815,64.856,187200000.0
2009-11-05 12:30:00,64.852,64.934,64.825,64.885,179200000.0
2009-11-05 12:45:00,64.876,64.975,64.857,64.934,177000000.0
2009-11-05 13:00:00,64.954,65.038,64.937,64.96,169600000.0
2009-11-05 13:15:00,64.949,64.97,64.779,64.884,175200000.0
2009-11-05 13:30:00,64.895,64.905,64.828,64.829,304800000.0
2009-11-05 13:45:00,64.846,64.85,64.777,64.792,307600000.0
2009-11-05 14:00:00,64.819,64.991,64.802,64.979,401600000.0
2009-11-05 14:15:00,64.983,65.258,64.963,65.247,400400000.0
2009-11-05 14:30:00,65.261,65.414,65.261,65.335,446400000.0
2009-11-05 14:45:00,65.345,65.371,65.244,65.286,243200000.0
2009-11-05 15:00:00,65.296,65.297,65.137,65.137,398800000.0
2009-11-05 15:15:00,65.155,65.267,65.135,65.168,452000000.0
2009-11-05 15:30:00,65.186,65.503,65.181,65.481,610000000.0
2009-11-05 15:45:00,65.493,65.503,65.292,65.397,432000000.0
2009-11-05 16:00:00,65.404,65.496,65.354,65.354,693600000.0
2009-11-05 16:15:00,65.353,65.353,65.242,65.305,531800000.0
2009-11-05 16:30:00,65.296,65.338,65.128,65.199,631200000.0
2009-11-05 16:45:00,65.193,65.388,65.175,65.369,668400000.0
2009-11-05 17:00:00,65.363,65.404,65.193,65.215,627000000.0
2009-11-05 17:15:00,65.231,65.293,65.163,65.277,415600000.0
2009-11-05 17:30:00,65.278,65.386,65.263,65.353,775000000.0
2009-11-05 17:45:00,65.351,65.39,65.258,65.298,693000000.0
2009-11-05 18:00:00,65.293,65.346,65.277,65.325,524400000.0
2009-11-05 18:15:00,65.334,65.334,65.219,65.237,551200000.0
2009-11-05 18:30:00,65.234,65.28,65.094,65.098,802600000.0
2009-11-05 18:45:00,65.085,65.103,64.926,64.975,510400000.0
2009-11-05 19:00:00,64.962,65.072,64.962,65.061,452000000.0
2009-11-05 19:15:00,65.074,65.116,65.024,65.085,427600000.0
2009-11-05 19:30:00,65.094,65.234,65.07,65.217,412000000.0
2009-11-05 19:45:00,65.213,65.238,65.189,65.214,270600000.0
2009-11-05 20:00:00,65.226,65.257,65.172,65.257,370600000.0
2009-11-05 20:15:00,65.261,65.32,65.257,65.289,258000000.0
2009-11-05 20:30:00,65.277,65.301,65.232,65.274,185000000.0
2009-11-05 20:45:00,65.278,65.432,65.276,65.403,227600000.0
2009-11-05 21:00:00,65.4,65.412,65.285,65.323,221800000.0
2009-11-05 21:15:00,65.32,65.32,65.273,65.31,280000000.0
2009-11-05 21:30:00,65.314,65.327,65.278,65.318,180800000.0
2009-11-05 21:45:00,65.327,65.48,65.316,65.445,264200000.0
2009-11-05 22:00:00,65.442,65.483,65.369,65.389,210800000.0
2009-11-05 22:15:00,65.392,65.479,65.384,65.431,190400000.0
2009-11-05 22:30:00,65.428,65.434,65.396,65.413,280000000.0
2009-11-05 22:45:00,65.418,65.474,65.386,65.428,188800000.0
2009-11-05 23:00:00,65.439,65.474,65.424,65.456,225600000.0
2009-11-05 23:15:00,65.457,65.522,65.452,65.522,180800000.0
2009-11-05 23:30:00,65.53,65.539,65.395,65.395,200400000.0
2009-11-05 23:45:00,65.392,65.463,65.372,65.408,168000000.0
2009-11-06 00:00:00,65.377,65.47,65.375,65.429,220800000.0
2009-11-06 00:15:00,65.429,65.432,65.353,65.379,226000000.0
2009-11-06 00:30:00,65.388,65.416,65.297,65.392,201600000.0
2009-11-06 00:45:00,65.396,65.413,65.368,65.404,203200000.0
2009-11-06 01:00:00,65.406,65.41,65.36,65.378,219200000.0
2009-11-06 01:15:00,65.369,65.503,65.369,65.494,209600000.0
2009-11-06 01:30:00,65.488,65.556,65.482,65.497,210000000.0
2009-11-06 01:45:00,65.498,65.523,65.456,65.481,215800000.0
2009-11-06 02:00:00,65.483,65.483,65.358,65.418,181200000.0
2009-11-06 02:15:00,65.417,65.429,65.317,65.351,169600000.0
2009-11-06 02:30:00,65.359,65.506,65.357,65.47,166400000.0
2009-11-06 02:45:00,65.48,65.494,65.216,65.302,179600000.0
2009-11-06 03:00:00,65.304,65.346,65.295,65.319,198000000.0
2009-11-06 03:15:00,65.326,65.35,65.306,65.32,174200000.0
2009-11-06 03:30:00,65.321,65.321,65.242,65.243,157200000.0
2009-11-06 03:45:00,65.245,65.262,65.208,65.25,187200000.0
2009-11-06 04:00:00,65.202,65.281,65.202,65.264,185000000.0
2009-11-06 04:15:00,65.281,65.285,65.212,65.275,198800000.0
2009-11-06 04:30:00,65.261,65.32,65.173,65.313,185600000.0
2009-11-06 04:45:00,65.322,65.334,65.254,65.282,177600000.0
2009-11-06 05:00:00,65.288,65.342,65.277,65.309,180800000.0
2009-11-06 05:15:00,65.295,65.413,65.288,65.397,192000000.0
2009-11-06 05:30:00,65.396,65.474,65.392,65.421,184000000.0
2009-11-06 05:45:00,65.412,65.507,65.412,65.463,198800000.0
2009-11-06 06:00:00,65.479,65.501,65.377,65.47,195400000.0
2009-11-06 06:15:00,65.464,65.54,65.462,65.539,179600000.0
2009-11-06 06:30:00,65.537,65.55,65.447,65.449,190400000.0
2009-11-06 06:45:00,65.45,65.49,65.44,65.465,187200000.0
2009-11-06 07:00:00,65.473,65.484,65.376,65.457,182400000.0
2009-11-06 07:15:00,65.454,65.493,65.445,65.482,182800000.0
2009-11-06 07:30:00,65.484,65.512,65.462,65.483,186000000.0
2009-11-06 07:45:00,65.47,65.489,65.443,65.466,185600000.0
2009-11-06 08:00:00,65.472,65.472,65.343,65.354,161600000.0
2009-11-06 08:15:00,65.367,65.375,65.254,65.321,179200000.0
2009-11-06 08:30:00,65.322,65.338,65.226,65.226,195200000.0
2009-11-06 08:45:00,65.22,65.376,65.215,65.366,183800000.0
2009-11-06 09:00:00,65.358,65.407,65.353,65.399,190400000.0
2009-11-06 09:15:00,65.403,65.616,65.4,65.615,188800000.0
2009-11-06 09:30:00,65.621,65.621,65.477,65.477,172800000.0
2009-11-06 09:45:00,65.486,65.6,65.463,65.6,190800000.0
2009-11-06 10:00:00,65.609,65.637,65.539,65.626,179200000.0
2009-11-06 10:15:00,65.625,65.645,65.607,65.63,169600000.0
2009-11-06 10:30:00,65.612,65.832,65.592,65.791,168000000.0
2009-11-06 10:45:00,65.788,65.839,65.743,65.828,182400000.0
2009-11-06 11:00:00,65.834,65.834,65.615,65.657,191400000.0
2009-11-06 11:15:00,65.675,65.766,65.675,65.682,193600000.0
2009-11-06 11:30:00,65.683,65.699,65.63,65.678,189200000.0
2009-11-06 11:45:00,65.674,65.705,65.654,65.705,184000000.0
2009-11-06 12:00:00,65.707,65.723,65.68,65.705,172800000.0
2009-11-06 12:15:00,65.702,65.704,65.635,65.649,187200000.0
2009-11-06 12:30:00,65.645,65.672,65.581,65.651,185600000.0
2009-11-06 12:45:00,65.647,65.667,65.602,65.62,170600000.0
2009-11-06 13:00:00,65.624,65.642,65.564,65.616,169600000.0
2009-11-06 13:15:00,65.617,65.703,65.588,65.685,174800000.0
2009-11-06 13:30:00,65.67,65.685,65.62,65.627,305600000.0
2009-11-06 13:45:00,65.616,65.676,65.607,65.676,308000000.0
2009-11-06 14:00:00,65.626,65.649,65.545,65.634,401600000.0
2009-11-06 14:15:00,65.626,65.638,65.581,65.597,402000000.0
2009-11-06 14:30:00,65.603,65.629,65.554,65.61,447200000.0
2009-11-06 14:45:00,65.616,65.618,65.537,65.551,243600000.0
2009-11-06 15:00:00,65.565,65.571,65.48,65.544,400400000.0
2009-11-06 15:15:00,65.541,65.643,65.387,65.387,448000000.0
2009-11-06 15:30:00,65.105,65.234,64.872,65.1,611200000.0
2009-11-06 15:45:00,65.135,65.155,64.853,65.035,430200000.0
2009-11-06 16:00:00,64.99,65.305,64.965,65.244,692200000.0
2009-11-06 16:15:00,65.226,65.241,64.994,65.02,531600000.0
2009-11-06 16:30:00,65.0,65.268,64.948,65.223,631600000.0
2009-11-06 16:45:00,65.258,65.391,65.165,65.307,667800000.0
2009-11-06 17:00:00,65.313,65.418,65.242,65.242,626600000.0
2009-11-06 17:15:00,65.257,65.257,64.958,64.958,413800000.0
2009-11-06 17:30:00,64.915,64.966,64.803,64.898,774600000.0
2009-11-06 17:45:00,64.875,65.168,64.863,65.167,693600000.0
2009-11-06 18:00:00,65.147,65.163,65.055,65.094,525200000.0
2009-11-06 18:15:00,65.106,65.182,65.049,65.107,549800000.0
2009-11-06 18:30:00,65.099,65.202,64.997,65.033,803200000.0
2009-11-06 18:45:00,65.028,65.088,64.983,65.03,510600000.0
2009-11-06 19:00:00,65.04,65.185,65.016,65.11,451200000.0
2009-11-06 19:15:00,65.109,65.122,65.004,65.035,427600000.0
2009-11-06 19:30:00,65.039,65.049,64.981,65.044,411200000.0
2009-11-06 19:45:00,65.058,65.12,65.057,65.092,270800000.0
2009-11-06 20:00:00,65.094,65.097,65.024,65.071,371600000.0
2009-11-06 20:15:00,65.083,65.094,65.012,65.041,248000000.0
2009-11-06 20:30:00,65.05,65.069,65.033,65.058,186000000.0
2009-11-06 20:45:00,65.058,65.068,65.014,65.034,227200000.0
2009-11-06 21:00:00,65.041,65.053,64.972,64.981,219200000.0
2009-11-06 21:15:00,64.983,65.07,64.975,65.059,280000000.0
2009-11-06 21:30:00,65.064,65.091,65.006,65.077,181200000.0
2009-11-06 21:45:00,65.083,65.09,65.018,65.078,264000000.0
2009-11-06 22:00:00,65.074,65.105,65.045,65.084,210000000.0
2009-11-06 22:15:00,65.054,65.118,65.047,65.099,192000000.0
2009-11-06 22:30:00,65.094,65.138,65.024,65.105,280200000.0
2009-11-06 22:45:00,65.112,65.131,65.083,65.118,188200000.0
2009-11-06 23:00:00,65.115,65.147,65.074,65.138,230200000.0
2009-11-06 23:15:00,65.149,65.266,65.143,65.158,187200000.0
2009-11-06 23:30:00,65.151,65.239,65.103,65.165,199400000.0
2009-11-06 23:45:00,65.157,65.166,65.073,65.102,179200000.0
2009-11-09 00:00:00,66.067,66.074,65.869,65.903,221600000.0
2009-11-09 00:15:00,65.916,65.959,65.896,65.917,225600000.0
2009-11-09 00:30:00,65.918,65.972,65.858,65.914,201600000.0
2009-11-09 00:45:00,65.912,65.976,65.906,65.953,208000000.0
2009-11-09 01:00:00,65.962,65.969,65.776,65.787,220000000.0
2009-11-09 01:15:00,65.713,65.814,65.682,65.814,209600000.0
2009-11-09 01:30:00,65.818,65.899,65.818,65.892,210000000.0
2009-11-09 01:45:00,65.905,65.917,65.812,65.83,216000000.0
2009-11-09 02:00:00,65.823,65.849,65.737,65.775,216000000.0
2009-11-09 02:15:00,65.772,65.882,65.748,65.869,210400000.0
2009-11-09 02:30:00,65.885,66.006,65.883,65.99,210400000.0
2009-11-09 02:45:00,65.996,66.102,65.911,66.097,218600000.0
2009-11-09 03:00:00,66.116,66.16,66.061,66.12,199400000.0
2009-11-09 03:15:00,66.134,66.149,66.034,66.095,201600000.0
2009-11-09 03:30:00,66.086,66.159,66.045,66.152,226000000.0
2009-11-09 03:45:00,66.145,66.145,66.008,66.008,221200000.0
2009-11-09 04:00:00,66.011,66.143,66.006,66.119,168400000.0
2009-11-09 04:15:00,66.133,66.254,66.133,66.231,200000000.0
2009-11-09 04:30:00,66.223,66.223,66.131,66.201,180200000.0
2009-11-09 04:45:00,66.208,66.28,66.208,66.272,225600000.0
2009-11-09 05:00:00,66.272,66.316,66.259,66.281,189200000.0
2009-11-09 05:15:00,66.269,66.297,66.223,66.289,279400000.0
2009-11-09 05:30:00,66.259,66.328,66.224,66.324,190600000.0
2009-11-09 05:45:00,66.324,66.422,66.324,66.387,209600000.0
2009-11-09 06:00:00,66.376,66.395,66.313,66.395,263400000.0
2009-11-09 06:15:00,66.404,66.498,66.273,66.274,180200000.0
2009-11-09 06:30:00,66.281,66.425,66.281,66.341,279400000.0
2009-11-09 06:45:00,66.335,66.435,66.324,66.418,219600000.0
2009-11-09 07:00:00,66.421,66.448,66.384,66.427,227600000.0
2009-11-09 07:15:00,66.439,66.439,66.302,66.308,185600000.0
2009-11-09 07:30:00,66.297,66.405,66.264,66.395,248000000.0
2009-11-09 07:45:00,66.396,66.424,66.324,66.422,370600000.0
2009-11-09 08:00:00,66.421,66.421,66.319,66.342,270400000.0
2009-11-09 08:15:00,66.345,66.353,66.263,66.284,412000000.0
2009-11-09 08:30:00,66.293,66.316,66.202,66.214,427600000.0
2009-11-09 08:45:00,66.213,66.226,66.169,66.176,451200000.0
2009-11-09 09:00:00,66.183,66.366,66.183,66.262,510400000.0
2009-11-09 09:15:00,66.277,66.366,66.253,66.341,803200000.0
2009-11-09 09:30:00,66.36,66.397,66.304,66.335,549600000.0
2009-11-09 09:45:00,66.337,66.414,66.332,66.409,523200000.0
2009-11-09 10:00:00,66.416,66.465,66.385,66.432,692000000.0
2009-11-09 10:15:00,66.431,66.431,66.31,66.311,776000000.0
2009-11-09 10:30:00,66.305,66.397,66.305,66.391,415200000.0
2009-11-09 10:45:00,66.376,66.389,66.321,66.349,626600000.0
2009-11-09 11:00:00,66.351,66.377,66.23,66.299,667600000.0
2009-11-09 11:15:00,66.321,66.446,66.321,66.427,631200000.0
2009-11-09 11:30:00,66.425,66.442,66.405,66.414,532400000.0
2009-11-09 11:45:00,66.427,66.547,66.392,66.404,693000000.0
2009-11-09 12:00:00,66.401,66.44,66.303,66.351,431600000.0
2009-11-09 12:15:00,66.346,66.465,66.319,66.341,609200000.0
2009-11-09 12:30:00,66.316,66.444,66.316,66.367,448800000.0
2009-11-09 12:45:00,66.37,66.407,66.36,66.394,401200000.0
2009-11-09 13:00:00,66.399,66.436,66.368,66.378,244000000.0
2009-11-09 13:15:00,66.373,66.373,66.271,66.272,445600000.0
2009-11-09 13:30:00,66.278,66.312,66.258,66.289,400800000.0
2009-11-09 13:45:00,66.292,66.299,66.206,66.258,400400000.0
2009-11-09 14:00:00,66.244,66.35,66.229,66.334,307000000.0
2009-11-09 14:15:00,66.343,66.468,66.301,66.459,305600000.0
2009-11-09 14:30:00,66.476,66.604,66.378,66.597,175200000.0
2009-11-09 14:45:00,66.6,66.658,66.55,66.553,169600000.0
2009-11-09 15:00:00,66.553,66.577,66.463,66.479,171200000.0
2009-11-09 15:15:00,66.479,66.491,66.364,66.448,178600000.0
2009-11-09 15:30:00,66.453,66.484,66.411,66.454,186600000.0
2009-11-09 15:45:00,66.45,66.484,66.419,66.447,172800000.0
2009-11-09 16:00:00,66.447,66.533,66.428,66.454,177600000.0
2009-11-09 16:15:00,66.425,66.434,66.359,66.369,189600000.0
2009-11-09 16:30:00,66.38,66.448,66.352,66.39,194400000.0
2009-11-09 16:45:00,66.428,66.446,66.294,66.435,192000000.0
2009-11-09 17:00:00,66.447,66.481,66.344,66.436,182800000.0
2009-11-09 17:15:00,66.438,66.492,66.406,66.459,168000000.0
2009-11-09 17:30:00,66.478,66.544,66.44,66.536,169600000.0
2009-11-09 17:45:00,66.535,66.558,66.467,66.474,180000000.0
2009-11-09 18:00:00,66.469,66.522,66.396,66.479,187200000.0
2009-11-09 18:15:00,66.489,66.561,66.433,66.472,173200000.0
2009-11-09 18:30:00,66.465,66.531,66.435,66.495,188800000.0
2009-11-09 18:45:00,66.509,66.601,66.504,66.598,190800000.0
2009-11-09 19:00:00,66.593,66.611,66.544,66.583,184000000.0
2009-11-09 19:15:00,66.583,66.609,66.535,66.588,194600000.0
2009-11-09 19:30:00,66.567,66.614,66.567,66.6,179600000.0
2009-11-09 19:45:00,66.605,66.667,66.58,66.664,162000000.0
2009-11-09 20:00:00,66.668,66.67,66.578,66.612,186000000.0
2009-11-09 20:15:00,66.598,66.602,66.538,66.566,186000000.0
2009-11-09 20:30:00,66.54,66.648,66.54,66.639,181800000.0
2009-11-09 20:45:00,66.652,66.658,66.509,66.598,175400000.0
2009-11-09 21:00:00,66.602,66.624,66.562,66.614,187600000.0
2009-11-09 21:15:00,66.611,66.705,66.608,66.67,190400000.0
2009-11-09 21:30:00,66.685,66.737,66.643,66.71,179200000.0
2009-11-09 21:45:00,66.741,66.758,66.611,66.758,185600000.0
2009-11-09 22:00:00,66.764,66.803,66.719,66.792,199200000.0
2009-11-09 22:15:00,66.778,66.812,66.744,66.758,184400000.0
2009-11-09 22:30:00,66.754,66.766,66.674,66.702,182400000.0
2009-11-09 22:45:00,66.694,66.787,66.677,66.781,180800000.0
2009-11-09 23:00:00,66.768,66.78,66.733,66.77,178000000.0
2009-11-09 23:15:00,66.748,66.922,66.741,66.909,186000000.0
2009-11-09 23:30:00,66.905,66.917,66.828,66.858,194400000.0
2009-11-09 23:45:00,66.846,66.858,66.753,66.769,185000000.0
2009-11-10 00:00:00,66.79,66.821,66.74,66.764,187600000.0
2009-11-10 00:15:00,66.767,66.824,66.767,66.823,156800000.0
2009-11-10 00:30:00,66.822,66.863,66.803,66.848,171200000.0
2009-11-10 00:45:00,66.852,66.957,66.852,66.941,197600000.0
2009-11-10 01:00:00,66.949,66.996,66.866,66.945,178600000.0
2009-11-10 01:15:00,66.936,67.01,66.921,67.005,166800000.0
2009-11-10 01:30:00,67.004,67.068,66.909,66.927,170000000.0
2009-11-10 01:45:00,66.935,66.94,66.833,66.875,181200000.0
2009-11-10 02:00:00,66.86,66.92,66.833,66.833,216000000.0
2009-11-10 02:15:00,66.808,66.872,66.808,66.857,205600000.0
2009-11-10 02:30:00,66.861,66.881,66.744,66.791,210000000.0
2009-11-10 02:45:00,66.789,66.814,66.734,66.734,214400000.0
2009-11-10 03:00:00,66.728,66.728,66.631,66.702,206800000.0
2009-11-10 03:15:00,66.703,66.747,66.612,66.612,201600000.0
2009-11-10 03:30:00,66.614,66.614,66.551,66.591,235200000.0
2009-11-10 03:45:00,66.6,66.657,66.595,66.645,221600000.0
2009-11-10 04:00:00,66.648,66.666,66.594,66.613,168800000.0
2009-11-10 04:15:00,66.609,66.625,66.584,66.608,203200000.0
2009-11-10 04:30:00,66.605,66.637,66.58,66.588,189200000.0
2009-11-10 04:45:00,66.607,66.685,66.594,66.649,225600000.0
2009-11-10 05:00:00,66.651,66.666,66.538,66.541,188800000.0
2009-11-10 05:15:00,66.52,66.591,66.518,66.53,280400000.0
2009-11-10 05:30:00,66.515,66.608,66.47,66.565,187400000.0
2009-11-10 05:45:00,66.556,66.593,66.538,66.572,205600000.0
2009-11-10 06:00:00,66.579,66.589,66.55,66.586,264400000.0
2009-11-10 06:15:00,66.586,66.586,66.534,66.539,180800000.0
2009-11-10 06:30:00,66.561,66.569,66.516,66.553,280400000.0
2009-11-10 06:45:00,66.548,66.587,66.546,66.561,226000000.0
2009-11-10 07:00:00,66.561,66.575,66.423,66.423,226600000.0
2009-11-10 07:15:00,66.417,66.466,66.362,66.37,186000000.0
2009-11-10 07:30:00,66.347,66.379,66.205,66.205,248000000.0
2009-11-10 07:45:00,66.21,66.318,66.179,66.318,371000000.0
2009-11-10 08:00:00,66.307,66.326,66.226,66.325,269800000.0
2009-11-10 08:15:00,66.324,66.43,66.303,66.383,412400000.0
2009-11-10 08:30:00,66.373,66.384,66.29,66.35,428000000.0
2009-11-10 08:45:00,66.354,66.536,66.354,66.532,453600000.0
2009-11-10 09:00:00,66.539,66.558,66.383,66.418,510800000.0
2009-11-10 09:15:00,66.443,66.452,66.378,66.4,804000000.0
2009-11-10 09:30:00,66.4,66.483,66.4,66.43,550200000.0
2009-11-10 09:45:00,66.438,66.48,66.356,66.37,523800000.0
2009-11-10 10:00:00,66.371,66.411,66.174,66.281,694000000.0
2009-11-10 10:15:00,66.279,66.347,66.263,66.297,774000000.0
2009-11-10 10:30:00,66.296,66.298,66.2,66.25,414400000.0
2009-11-10 10:45:00,66.261,66.41,66.261,66.391,627000000.0
2009-11-10 11:00:00,66.406,66.484,66.379,66.472,668800000.0
2009-11-10 11:15:00,66.49,66.591,66.482,66.552,630200000.0
2009-11-10 11:30:00,66.533,66.65,66.533,66.647,531400000.0
2009-11-10 11:45:00,66.656,66.657,66.596,66.633,693600000.0
2009-11-10 12:00:00,66.593,66.733,66.439,66.733,430600000.0
2009-11-10 12:15:00,66.715,66.781,66.626,66.627,608400000.0
2009-11-10 12:30:00,66.655,66.925,66.655,66.925,447400000.0
2009-11-10 12:45:00,66.927,66.97,66.898,66.898,400200000.0
2009-11-10 13:00:00,66.888,66.894,66.839,66.853,248000000.0
2009-11-10 13:15:00,66.868,66.91,66.794,66.797,446200000.0
2009-11-10 13:30:00,66.808,66.907,66.801,66.852,400600000.0
2009-11-10 13:45:00,66.858,66.858,66.652,66.652,400600000.0
2009-11-10 14:00:00,66.648,66.761,66.648,66.699,310400000.0
2009-11-10 14:15:00,66.705,66.753,66.695,66.735,305600000.0
2009-11-10 14:30:00,66.731,66.741,66.633,66.703,169000000.0
2009-11-10 14:45:00,66.711,66.723,66.477,66.477,179600000.0
2009-11-10 15:00:00,66.47,66.549,66.458,66.483,171000000.0
2009-11-10 15:15:00,66.502,66.604,66.432,66.598,181200000.0
2009-11-10 15:30:00,66.586,66.646,66.563,66.587,192800000.0
2009-11-10 15:45:00,66.584,66.596,66.454,66.504,179200000.0
2009-11-10 16:00:00,66.504,66.552,66.423,66.491,179200000.0
2009-11-10 16:15:00,66.484,66.526,66.462,66.52,187200000.0
2009-11-10 16:30:00,66.522,66.704,66.511,66.678,194000000.0
2009-11-10 16:45:00,66.693,66.763,66.652,66.674,191200000.0
2009-11-10 17:00:00,66.653,66.751,66.547,66.709,183000000.0
2009-11-10 17:15:00,66.703,66.808,66.675,66.781,168400000.0
2009-11-10 17:30:00,66.801,66.803,66.546,66.55,169600000.0
2009-11-10 17:45:00,66.555,66.563,66.436,66.454,179200000.0
2009-11-10 18:00:00,66.464,66.505,66.351,66.358,195200000.0
2009-11-10 18:15:00,66.351,66.49,66.351,66.457,177400000.0
2009-11-10 18:30:00,66.475,66.551,66.37,66.528,196800000.0
2009-11-10 18:45:00,66.535,66.604,66.522,66.522,182400000.0
2009-11-10 19:00:00,66.526,66.526,66.38,66.407,187200000.0
2009-11-10 19:15:00,66.412,66.472,66.35,66.37,195200000.0
2009-11-10 19:30:00,66.349,66.467,66.313,66.446,177000000.0
2009-11-10 19:45:00,66.453,66.465,66.401,66.444,171600000.0
2009-11-10 20:00:00,66.442,66.471,66.394,66.471,185400000.0
2009-11-10 20:15:00,66.452,66.477,66.411,66.455,177400000.0
2009-11-10 20:30:00,66.468,66.531,66.445,66.459,182800000.0
2009-11-10 20:45:00,66.468,66.468,66.362,66.462,175800000.0
2009-11-10 21:00:00,66.466,66.516,66.452,66.485,187600000.0
2009-11-10 21:15:00,66.481,66.552,66.469,66.548,187200000.0
2009-11-10 21:30:00,66.569,66.584,66.489,66.512,184400000.0
2009-11-10 21:45:00,66.545,66.679,66.441,66.674,185600000.0
2009-11-10 22:00:00,66.638,66.638,66.468,66.56,198400000.0
2009-11-10 22:15:00,66.541,66.65,66.537,66.643,182400000.0
2009-11-10 22:30:00,66.629,66.651,66.598,66.613,190400000.0
2009-11-10 22:45:00,66.603,66.632,66.587,66.626,180200000.0
2009-11-10 23:00:00,66.62,66.712,66.612,66.708,168000000.0
2009-11-10 23:15:00,66.712,66.74,66.627,66.708,185600000.0
2009-11-10 23:30:00,66.717,66.771,66.714,66.762,190800000.0
2009-11-10 23:45:00,66.752,66.771,66.729,66.729,186000000.0
2009-11-11 00:00:00,66.722,66.768,66.694,66.719,187200000.0
2009-11-11 00:15:00,66.716,66.737,66.695,66.714,156800000.0
2009-11-11 00:30:00,66.748,66.755,66.667,66.686,174800000.0
2009-11-11 00:45:00,66.669,66.69,66.609,66.609,200000000.0
2009-11-11 01:00:00,66.596,66.643,66.491,66.594,179200000.0
2009-11-11 01:15:00,66.592,66.608,66.553,66.557,166800000.0
2009-11-11 01:30:00,66.558,66.558,66.373,66.483,169600000.0
2009-11-11 01:45:00,66.481,66.52,66.45,66.45,181200000.0
2009-11-11 02:00:00,66.443,66.443,66.33,66.386,214800000.0
2009-11-11 02:15:00,66.382,66.552,66.382,66.516,208400000.0
2009-11-11 02:30:00,66.517,66.577,66.493,66.514,209600000.0
2009-11-11 02:45:00,66.517,66.55,66.439,66.464,217600000.0
2009-11-11 03:00:00,66.451,66.526,66.451,66.503,205800000.0
2009-11-11 03:15:00,66.505,66.519,66.41,66.497,198800000.0
2009-11-11 03:30:00,66.498,66.522,66.479,66.482,225000000.0
2009-11-11 03:45:00,66.483,66.503,66.468,66.479,230400000.0
2009-11-11 04:00:00,66.497,66.651,66.443,66.48,168400000.0
2009-11-11 04:15:00,66.495,66.497,66.288,66.326,200400000.0
2009-11-11 04:30:00,66.332,66.437,66.331,66.42,179600000.0
2009-11-11 04:45:00,66.42,66.503,66.384,66.489,225400000.0
2009-11-11 05:00:00,66.482,66.495,66.389,66.417,189200000.0
2009-11-11 05:15:00,66.395,66.431,66.364,66.415,280400000.0
2009-11-11 05:30:00,66.394,66.411,66.352,66.364,187200000.0
2009-11-11 05:45:00,66.36,66.386,66.279,66.296,205200000.0
2009-11-11 06:00:00,66.305,66.315,66.197,66.202,269800000.0
2009-11-11 06:15:00,66.198,66.246,66.176,66.204,180800000.0
2009-11-11 06:30:00,66.185,66.236,66.156,66.224,280400000.0
2009-11-11 06:45:00,66.235,66.245,66.212,66.235,222400000.0
2009-11-11 07:00:00,66.24,66.246,66.161,66.181,227400000.0
2009-11-11 07:15:00,66.192,66.228,66.14,66.182,192000000.0
2009-11-11 07:30:00,66.185,66.216,66.167,66.185,247400000.0
2009-11-11 07:45:00,66.19,66.388,66.168,66.388,371200000.0
2009-11-11 08:00:00,66.377,66.473,66.338,66.415,270400000.0
2009-11-11 08:15:00,66.4,66.438,66.319,66.357,412400000.0
2009-11-11 08:30:00,66.355,66.429,66.354,66.394,427600000.0
2009-11-11 08:45:00,66.39,66.457,66.362,66.412,451200000.0
2009-11-11 09:00:00,66.411,66.485,66.361,66.435,511400000.0
2009-11-11 09:15:00,66.458,66.54,66.453,66.508,802600000.0
2009-11-11 09:30:00,66.508,66.618,66.482,66.58,550800000.0
2009-11-11 09:45:00,66.573,66.758,66.573,66.751,524800000.0
2009-11-11 10:00:00,66.769,66.789,66.601,66.651,692600000.0
2009-11-11 10:15:00,66.647,66.799,66.58,66.703,774600000.0
2009-11-11 10:30:00,66.699,66.726,66.664,66.707,414400000.0
2009-11-11 10:45:00,66.72,66.74,66.67,66.674,627600000.0
2009-11-11 11:00:00,66.671,66.752,66.671,66.692,668800000.0
2009-11-11 11:15:00,66.683,66.759,66.677,66.75,630400000.0
2009-11-11 11:30:00,66.769,66.813,66.734,66.809,532000000.0
2009-11-11 11:45:00,66.813,66.85,66.707,66.707,691400000.0
2009-11-11 12:00:00,66.715,66.732,66.672,66.678,430800000.0
2009-11-11 12:15:00,66.665,66.727,66.594,66.594,609200000.0
2009-11-11 12:30:00,66.578,66.722,66.552,66.6,448000000.0
2009-11-11 12:45:00,66.591,66.673,66.577,66.653,400000000.0
2009-11-11 13:00:00,66.621,66.751,66.593,66.747,236800000.0
2009-11-11 13:15:00,66.753,66.77,66.662,66.704,446200000.0
2009-11-11 13:30:00,66.696,66.696,66.644,66.677,400400000.0
2009-11-11 13:45:00,66.679,66.684,66.643,66.667,399800000.0
2009-11-11 14:00:00,66.663,66.663,66.582,66.587,307800000.0
2009-11-11 14:15:00,66.585,66.652,66.566,66.612,305400000.0
2009-11-11 14:30:00,66.625,66.646,66.515,66.595,177600000.0
2009-11-11 14:45:00,66.594,66.611,66.558,66.565,169600000.0
2009-11-11 15:00:00,66.582,66.621,66.549,66.621,173200000.0
2009-11-11 15:15:00,66.614,66.635,66.516,66.545,177600000.0
2009-11-11 15:30:00,66.545,66.575,66.492,66.562,180200000.0
2009-11-11 15:45:00,66.545,66.586,66.491,66.5,173200000.0
2009-11-11 16:00:00,66.516,66.544,66.476,66.525,177600000.0
2009-11-11 16:15:00,66.525,66.557,66.469,66.537,187200000.0
2009-11-11 16:30:00,66.545,66.624,66.537,66.616,193600000.0
2009-11-11 16:45:00,66.609,66.663,66.533,66.608,192000000.0
2009-11-11 17:00:00,66.605,66.681,66.478,66.681,182400000.0
2009-11-11 17:15:00,66.705,66.708,66.604,66.685,168400000.0
2009-11-11 17:30:00,66.694,66.694,66.57,66.574,169600000.0
2009-11-11 17:45:00,66.55,66.551,66.385,66.47,178600000.0
2009-11-11 18:00:00,66.47,66.479,66.355,66.391,187600000.0
2009-11-11 18:15:00,66.377,66.491,66.371,66.451,181200000.0
2009-11-11 18:30:00,66.45,66.5,66.44,66.457,188800000.0
2009-11-11 18:45:00,66.453,66.469,66.378,66.416,181800000.0
2009-11-11 19:00:00,66.41,66.456,66.398,66.429,192000000.0
2009-11-11 19:15:00,66.437,66.457,66.352,66.415,195200000.0
2009-11-11 19:30:00,66.42,66.479,66.407,66.455,171200000.0
2009-11-11 19:45:00,66.453,66.472,66.428,66.472,161600000.0
2009-11-11 20:00:00,66.47,66.487,66.412,66.464,185600000.0
2009-11-11 20:15:00,66.452,66.471,66.408,66.433,177600000.0
2009-11-11 20:30:00,66.428,66.45,66.412,66.412,182800000.0
2009-11-11 20:45:00,66.405,66.413,66.272,66.363,176000000.0
2009-11-11 21:00:00,66.356,66.451,66.35,66.407,187200000.0
2009-11-11 21:15:00,66.408,66.417,66.353,66.383,187600000.0
2009-11-11 21:30:00,66.393,66.407,66.342,66.368,178600000.0
2009-11-11 21:45:00,66.378,66.391,66.3,66.364,197600000.0
2009-11-11 22:00:00,66.366,66.382,66.305,66.335,198400000.0
2009-11-11 22:15:00,66.329,66.355,66.306,66.348,182200000.0
2009-11-11 22:30:00,66.354,66.377,66.335,66.366,181800000.0
2009-11-11 22:45:00,66.357,66.431,66.352,66.426,180800000.0
2009-11-11 23:00:00,66.399,66.467,66.379,66.402,170600000.0
2009-11-11 23:15:00,66.387,66.448,66.336,66.409,193600000.0
2009-11-11 23:30:00,66.416,66.441,66.366,66.427,190400000.0
2009-11-11 23:45:00,66.406,66.409,66.294,66.345,185000000.0
2009-11-12 00:00:00,66.365,66.41,66.321,66.406,187200000.0
2009-11-12 00:15:00,66.418,66.426,66.386,66.41,158400000.0
2009-11-12 00:30:00,66.42,66.489,66.404,66.456,171200000.0
2009-11-12 00:45:00,66.452,66.483,66.436,66.473,190400000.0
2009-11-12 01:00:00,66.471,66.582,66.407,66.576,179200000.0
2009-11-12 01:15:00,66.566,66.572,66.506,66.533,166800000.0
2009-11-12 01:30:00,66.534,66.538,66.415,66.495,169600000.0
2009-11-12 01:45:00,66.502,66.763,66.472,66.705,173200000.0
2009-11-12 02:00:00,66.524,66.544,66.421,66.54,216000000.0
2009-11-12 02:15:00,66.528,66.577,66.524,66.539,213200000.0
2009-11-12 02:30:00,66.637,66.826,66.637,66.729,209600000.0
2009-11-12 02:45:00,66.741,66.813,66.703,66.705,214400000.0
2009-11-12 03:00:00,66.71,66.775,66.696,66.697,200000000.0
2009-11-12 03:15:00,66.688,66.694,66.588,66.613,198400000.0
2009-11-12 03:30:00,66.6,66.616,66.456,66.471,226000000.0
2009-11-12 03:45:00,66.457,66.498,66.44,66.464,220200000.0
2009-11-12 04:00:00,66.509,66.531,66.455,66.476,168400000.0
2009-11-12 04:15:00,66.466,66.483,66.381,66.395,199800000.0
2009-11-12 04:30:00,66.393,66.476,66.393,66.472,177400000.0
2009-11-12 04:45:00,66.445,66.544,66.43,66.537,225400000.0
2009-11-12 05:00:00,66.522,66.562,66.51,66.562,189600000.0
2009-11-12 05:15:00,66.561,66.585,66.532,66.55,280800000.0
2009-11-12 05:30:00,66.512,66.583,66.512,66.527,187600000.0
2009-11-12 05:45:00,66.51,66.53,66.436,66.446,204600000.0
2009-11-12 06:00:00,66.442,66.49,66.437,66.483,264400000.0
2009-11-12 06:15:00,66.484,66.523,66.432,66.432,180600000.0
2009-11-12 06:30:00,66.432,66.481,66.404,66.46,284400000.0
2009-11-12 06:45:00,66.462,66.5,66.422,66.484,219200000.0
2009-11-12 07:00:00,66.481,66.481,66.419,66.451,227200000.0
2009-11-12 07:15:00,66.441,66.47,66.391,66.452,185400000.0
2009-11-12 07:30:00,66.457,66.472,66.437,66.458,248400000.0
2009-11-12 07:45:00,66.462,66.541,66.437,66.538,371200000.0
2009-11-12 08:00:00,66.543,66.574,66.457,66.46,270800000.0
2009-11-12 08:15:00,66.457,66.494,66.443,66.459,410000000.0
2009-11-12 08:30:00,66.458,66.48,66.425,66.48,427000000.0
2009-11-12 08:45:00,66.484,66.553,66.474,66.532,451000000.0
2009-11-12 09:00:00,66.55,66.56,66.417,66.417,510800000.0
2009-11-12 09:15:00,66.417,66.501,66.417,66.43,803000000.0
2009-11-12 09:30:00,66.436,66.473,66.407,66.447,550800000.0
2009-11-12 09:45:00,66.439,66.443,66.258,66.392,523600000.0
2009-11-12 10:00:00,66.343,66.386,66.298,66.318,692400000.0
2009-11-12 10:15:00,66.327,66.421,66.318,66.402,775200000.0
2009-11-12 10:30:00,66.398,66.412,66.278,66.313,414400000.0
2009-11-12 10:45:00,66.315,66.366,66.3,66.354,627600000.0
2009-11-12 11:00:00,66.338,66.338,66.072,66.091,668400000.0
2009-11-12 11:15:00,66.098,66.138,66.039,66.073,631200000.0
2009-11-12 11:30:00,66.073,66.109,66.039,66.107,533200000.0
2009-11-12 11:45:00,66.109,66.147,66.068,66.084,694800000.0
2009-11-12 12:00:00,66.081,66.169,66.066,66.168,430200000.0
2009-11-12 12:15:00,66.175,66.247,66.052,66.082,608800000.0
2009-11-12 12:30:00,66.081,66.207,66.065,66.162,448200000.0
2009-11-12 12:45:00,66.173,66.183,66.115,66.151,400400000.0
2009-11-12 13:00:00,66.164,66.177,66.109,66.131,243600000.0
2009-11-12 13:15:00,66.127,66.151,66.096,66.123,446200000.0
2009-11-12 13:30:00,66.129,66.129,65.996,66.093,400800000.0
2009-11-12 13:45:00,66.094,66.125,66.047,66.047,400400000.0
2009-11-12 14:00:00,66.055,66.161,66.055,66.124,307200000.0
2009-11-12 14:15:00,66.102,66.11,65.952,65.988,305600000.0
2009-11-12 14:30:00,65.979,66.038,65.864,66.028,189200000.0
2009-11-12 14:45:00,66.036,66.125,66.029,66.125,170000000.0
2009-11-12 15:00:00,66.146,66.221,66.14,66.172,174400000.0
2009-11-12 15:15:00,66.181,66.228,66.055,66.194,187200000.0
2009-11-12 15:30:00,66.249,66.396,66.222,66.367,182800000.0
2009-11-12 15:45:00,66.362,66.362,66.237,66.271,173200000.0
2009-11-12 16:00:00,66.282,66.491,66.282,66.465,182800000.0
2009-11-12 16:15:00,66.471,66.51,66.426,66.46,187200000.0
2009-11-12 16:30:00,66.475,66.518,66.325,66.399,193600000.0
2009-11-12 16:45:00,66.373,66.561,66.352,66.543,192000000.0
2009-11-12 17:00:00,66.542,66.566,66.342,66.36,181800000.0
2009-11-12 17:15:00,66.37,66.468,66.279,66.456,168400000.0
2009-11-12 17:30:00,66.465,66.518,66.431,66.518,170000000.0
2009-11-12 17:45:00,66.525,66.573,66.461,66.527,180000000.0
2009-11-12 18:00:00,66.509,66.509,66.284,66.284,187200000.0
2009-11-12 18:15:00,66.251,66.331,66.194,66.206,172800000.0
2009-11-12 18:30:00,66.199,66.242,66.166,66.242,188800000.0
2009-11-12 18:45:00,66.252,66.336,66.25,66.292,182400000.0
2009-11-12 19:00:00,66.303,66.323,66.247,66.287,183400000.0
2009-11-12 19:15:00,66.29,66.354,66.278,66.317,194600000.0
2009-11-12 19:30:00,66.318,66.318,66.265,66.306,179600000.0
2009-11-12 19:45:00,66.304,66.368,66.269,66.301,162000000.0
2009-11-12 20:00:00,66.301,66.37,66.176,66.204,186000000.0
2009-11-12 20:15:00,66.209,66.248,66.2,66.224,177600000.0
2009-11-12 20:30:00,66.219,66.272,66.199,66.22,182400000.0
2009-11-12 20:45:00,66.224,66.274,66.14,66.23,176400000.0
2009-11-12 21:00:00,66.195,66.327,66.193,66.327,187200000.0
2009-11-12 21:15:00,66.327,66.327,66.258,66.279,187600000.0
2009-11-12 21:30:00,66.257,66.288,66.217,66.228,184400000.0
2009-11-12 21:45:00,66.242,66.242,66.135,66.149,185600000.0
2009-11-12 22:00:00,66.154,66.157,66.06,66.077,198400000.0
2009-11-12 22:15:00,66.076,66.154,66.076,66.131,181800000.0
2009-11-12 22:30:00,66.129,66.147,66.046,66.066,181800000.0
2009-11-12 22:45:00,66.076,66.152,66.052,66.141,181200000.0
2009-11-12 23:00:00,66.125,66.127,66.08,66.113,168000000.0
2009-11-12 23:15:00,66.101,66.158,66.058,66.132,185400000.0
2009-11-12 23:30:00,66.144,66.185,66.119,66.154,190800000.0
2009-11-12 23:45:00,66.149,66.211,66.144,66.159,186000000.0
2009-11-13 00:00:00,66.18,66.193,66.11,66.134,187600000.0
2009-11-13 00:15:00,66.128,66.128,66.024,66.047,156800000.0
2009-11-13 00:30:00,66.044,66.131,66.031,66.131,171200000.0
2009-11-13 00:45:00,66.11,66.188,66.11,66.171,196600000.0
2009-11-13 01:00:00,66.156,66.216,66.091,66.198,180000000.0
2009-11-13 01:15:00,66.191,66.308,66.191,66.28,166800000.0
2009-11-13 01:30:00,66.285,66.311,66.179,66.227,169600000.0
2009-11-13 01:45:00,66.219,66.257,66.177,66.196,172800000.0
2009-11-13 02:00:00,66.173,66.226,66.167,66.207,220800000.0
2009-11-13 02:15:00,66.201,66.231,66.18,66.195,204600000.0
2009-11-13 02:30:00,66.198,66.236,66.14,66.155,209600000.0
2009-11-13 02:45:00,66.169,66.226,66.165,66.176,219200000.0
2009-11-13 03:00:00,66.179,66.204,66.055,66.056,200400000.0
2009-11-13 03:15:00,66.053,66.121,65.957,66.086,201600000.0
2009-11-13 03:30:00,66.092,66.092,66.006,66.041,233000000.0
2009-11-13 03:45:00,66.041,66.086,66.016,66.054,226000000.0
2009-11-13 04:00:00,66.063,66.096,66.038,66.069,167400000.0
2009-11-13 04:15:00,66.071,66.132,66.057,66.123,206200000.0
2009-11-13 04:30:00,66.119,66.148,66.092,66.113,190800000.0
2009-11-13 04:45:00,66.1,66.125,66.073,66.114,225600000.0
2009-11-13 05:00:00,66.12,66.173,66.097,66.122,188800000.0
2009-11-13 05:15:00,66.123,66.179,66.073,66.103,279800000.0
2009-11-13 05:30:00,66.101,66.153,66.095,66.118,194000000.0
2009-11-13 05:45:00,66.114,66.148,66.095,66.137,204800000.0
2009-11-13 06:00:00,66.121,66.122,66.045,66.113,264400000.0
2009-11-13 06:15:00,66.106,66.125,66.074,66.097,180800000.0
2009-11-13 06:30:00,66.065,66.117,66.057,66.098,287400000.0
2009-11-13 06:45:00,66.095,66.137,66.047,66.115,227200000.0
2009-11-13 07:00:00,66.105,66.131,66.083,66.105,238400000.0
2009-11-13 07:15:00,66.118,66.138,66.109,66.12,186000000.0
2009-11-13 07:30:00,66.121,66.135,66.098,66.11,248200000.0
2009-11-13 07:45:00,66.117,66.155,66.101,66.135,371600000.0
2009-11-13 08:00:00,66.126,66.184,66.122,66.176,269800000.0
2009-11-13 08:15:00,66.164,66.177,66.13,66.177,411200000.0
2009-11-13 08:30:00,66.175,66.19,66.125,66.185,427600000.0
2009-11-13 08:45:00,66.198,66.364,66.196,66.361,451400000.0
2009-11-13 09:00:00,66.351,66.397,66.346,66.364,510000000.0
2009-11-13 09:15:00,66.368,66.383,66.315,66.325,804000000.0
2009-11-13 09:30:00,66.328,66.36,66.3,66.355,551200000.0
2009-11-13 09:45:00,66.353,66.389,66.283,66.283,524000000.0
2009-11-13 10:00:00,66.278,66.297,66.204,66.204,693400000.0
2009-11-13 10:15:00,66.179,66.294,66.174,66.269,773600000.0
2009-11-13 10:30:00,66.271,66.309,66.226,66.275,414800000.0
2009-11-13 10:45:00,66.268,66.323,66.253,66.312,628400000.0
2009-11-13 11:00:00,66.337,66.337,66.186,66.198,668000000.0
2009-11-13 11:15:00,66.192,66.2,66.078,66.168,630400000.0
2009-11-13 11:30:00,66.178,66.196,66.129,66.182,532000000.0
2009-11-13 11:45:00,66.172,66.18,66.043,66.056,693400000.0
2009-11-13 12:00:00,66.072,66.119,66.048,66.048,431200000.0
2009-11-13 12:15:00,66.036,66.103,65.983,66.015,609400000.0
2009-11-13 12:30:00,65.993,66.112,65.978,66.106,448200000.0
2009-11-13 12:45:00,66.105,66.183,66.105,66.162,400800000.0
2009-11-13 13:00:00,66.172,66.259,66.172,66.209,236600000.0
2009-11-13 13:15:00,66.208,66.222,66.133,66.174,446600000.0
2009-11-13 13:30:00,66.182,66.183,66.105,66.132,399400000.0
2009-11-13 13:45:00,66.122,66.171,66.108,66.148,400000000.0
2009-11-13 14:00:00,66.145,66.163,66.07,66.092,307400000.0
2009-11-13 14:15:00,66.094,66.139,66.049,66.099,305600000.0
2009-11-13 14:30:00,66.109,66.174,66.026,66.161,169400000.0
2009-11-13 14:45:00,66.162,66.187,66.135,66.164,170000000.0
2009-11-13 15:00:00,66.171,66.197,66.11,66.163,171200000.0
2009-11-13 15:15:00,66.166,66.267,66.129,66.206,172800000.0
2009-11-13 15:30:00,66.167,66.168,66.039,66.164,180800000.0
2009-11-13 15:45:00,66.15,66.205,66.107,66.141,176400000.0
2009-11-13 16:00:00,66.154,66.17,66.061,66.083,177600000.0
2009-11-13 16:15:00,66.075,66.143,66.073,66.121,187000000.0
2009-11-13 16:30:00,66.126,66.14,65.988,66.107,194000000.0
2009-11-13 16:45:00,66.119,66.195,65.965,66.007,192000000.0
2009-11-13 17:00:00,65.954,66.137,65.899,66.081,182800000.0
2009-11-13 17:15:00,66.062,66.132,66.002,66.026,168000000.0
2009-11-13 17:30:00,66.03,66.446,65.995,66.414,173800000.0
2009-11-13 17:45:00,66.423,66.524,66.362,66.456,179200000.0
2009-11-13 18:00:00,66.451,66.502,66.338,66.353,186600000.0
2009-11-13 18:15:00,66.343,66.473,66.337,66.442,172800000.0
2009-11-13 18:30:00,66.429,66.432,66.356,66.396,189200000.0
2009-11-13 18:45:00,66.42,66.432,66.356,66.39,181800000.0
2009-11-13 19:00:00,66.401,66.486,66.401,66.416,184000000.0
2009-11-13 19:15:00,66.423,66.53,66.422,66.524,195600000.0
2009-11-13 19:30:00,66.526,66.586,66.504,66.586,171200000.0
2009-11-13 19:45:00,66.585,66.585,66.467,66.512,162000000.0
2009-11-13 20:00:00,66.511,66.513,66.447,66.499,188800000.0
2009-11-13 20:15:00,66.5,66.572,66.46,66.555,177600000.0
2009-11-13 20:30:00,66.555,66.569,66.52,66.543,192000000.0
2009-11-13 20:45:00,66.546,66.572,66.477,66.572,181200000.0
2009-11-13 21:00:00,66.535,66.616,66.53,66.606,188000000.0
2009-11-13 21:15:00,66.606,66.609,66.495,66.557,190400000.0
2009-11-13 21:30:00,66.53,66.554,66.459,66.491,179200000.0
2009-11-13 21:45:00,66.493,66.564,66.438,66.538,189200000.0
2009-11-13 22:00:00,66.513,66.605,66.438,66.596,205600000.0
2009-11-13 22:15:00,66.591,66.616,66.556,66.595,181800000.0
2009-11-13 22:30:00,66.594,66.612,66.554,66.609,182400000.0
2009-11-13 22:45:00,66.594,66.704,66.548,66.704,180800000.0
2009-11-13 23:00:00,66.673,66.708,66.599,66.648,184000000.0
2009-11-13 23:15:00,66.644,66.736,66.631,66.641,194000000.0
2009-11-13 23:30:00,66.643,66.683,66.562,66.563,190800000.0
2009-11-13 23:45:00,66.556,66.654,66.545,66.609,190400000.0
2009-11-16 00:00:00,66.684,66.684,66.437,66.473,187600000.0
2009-11-16 00:15:00,66.479,66.489,66.442,66.477,157600000.0
2009-11-16 00:30:00,66.472,66.483,66.414,66.459,171200000.0
2009-11-16 00:45:00,66.445,66.47,66.41,66.441,190800000.0
2009-11-16 01:00:00,66.455,66.496,66.366,66.495,179200000.0
2009-11-16 01:15:00,66.483,66.564,66.475,66.546,166800000.0
2009-11-16 01:30:00,66.55,66.569,66.466,66.565,175400000.0
2009-11-16 01:45:00,66.555,66.653,66.52,66.614,172400000.0
2009-11-16 02:00:00,66.617,66.617,66.443,66.458,224000000.0
2009-11-16 02:15:00,66.452,66.551,66.444,66.459,204800000.0
2009-11-16 02:30:00,66.468,66.475,66.304,66.304,209600000.0
2009-11-16 02:45:00,66.308,66.319,66.122,66.203,214200000.0
2009-11-16 03:00:00,66.194,66.274,66.183,66.241,208400000.0
2009-11-16 03:15:00,66.247,66.374,66.23,66.36,197800000.0
2009-11-16 03:30:00,66.369,66.58,66.369,66.522,226000000.0
2009-11-16 03:45:00,66.499,66.549,66.465,66.527,225600000.0
2009-11-16 04:00:00,66.532,66.592,66.476,66.586,168000000.0
2009-11-16 04:15:00,66.577,66.597,66.564,66.591,200400000.0
2009-11-16 04:30:00,66.59,66.65,66.587,66.616,177600000.0
2009-11-16 04:45:00,66.613,66.629,66.533,66.579,225600000.0
2009-11-16 05:00:00,66.57,66.59,66.522,66.545,188800000.0
2009-11-16 05:15:00,66.546,66.563,66.525,66.561,279200000.0
2009-11-16 05:30:00,66.561,66.573,66.505,66.557,188000000.0
2009-11-16 05:45:00,66.549,66.563,66.508,66.559,204200000.0
2009-11-16 06:00:00,66.564,66.585,66.512,66.538,269200000.0
2009-11-16 06:15:00,66.537,66.574,66.489,66.564,184000000.0
2009-11-16 06:30:00,66.56,66.626,66.544,66.605,280000000.0
2009-11-16 06:45:00,66.606,66.636,66.58,66.599,219600000.0
2009-11-16 07:00:00,66.599,66.652,66.582,66.634,226600000.0
2009-11-16 07:15:00,66.629,66.629,66.548,66.568,186000000.0
2009-11-16 07:30:00,66.54,66.609,66.54,66.583,253200000.0
2009-11-16 07:45:00,66.58,66.591,66.557,66.586,371400000.0
2009-11-16 08:00:00,66.577,66.578,66.513,66.542,270200000.0
2009-11-16 08:15:00,66.547,66.559,66.499,66.556,411600000.0
2009-11-16 08:30:00,66.554,66.604,66.52,66.582,426400000.0
2009-11-16 08:45:00,66.587,66.642,66.529,66.619,451600000.0
2009-11-16 09:00:00,66.628,66.644,66.589,66.589,511600000.0
2009-11-16 09:15:00,66.58,66.634,66.559,66.631,804600000.0
2009-11-16 09:30:00,66.64,66.733,66.624,66.709,550800000.0
2009-11-16 09:45:00,66.702,66.741,66.682,66.694,523600000.0
2009-11-16 10:00:00,66.687,66.689,66.622,66.63,695200000.0
2009-11-16 10:15:00,66.637,66.643,66.556,66.556,775200000.0
2009-11-16 10:30:00,66.558,66.569,66.486,66.529,414600000.0
2009-11-16 10:45:00,66.519,66.525,66.452,66.46,626800000.0
2009-11-16 11:00:00,66.468,66.56,66.464,66.555,666600000.0
2009-11-16 11:15:00,66.537,66.566,66.501,66.525,630000000.0
2009-11-16 11:30:00,66.523,66.533,66.489,66.529,532000000.0
2009-11-16 11:45:00,66.528,66.53,66.452,66.485,694400000.0
2009-11-16 12:00:00,66.48,66.481,66.419,66.461,431200000.0
2009-11-16 12:15:00,66.462,66.499,66.393,66.399,608400000.0
2009-11-16 12:30:00,66.377,66.511,66.334,66.51,456800000.0
2009-11-16 12:45:00,66.514,66.562,66.499,66.505,400200000.0
2009-11-16 13:00:00,66.504,66.526,66.427,66.471,236600000.0
2009-11-16 13:15:00,66.464,66.584,66.457,66.565,445800000.0
2009-11-16 13:30:00,66.57,66.574,66.528,66.568,403600000.0
2009-11-16 13:45:00,66.563,66.61,66.55,66.561,400000000.0
2009-11-16 14:00:00,66.55,66.603,66.476,66.603,308000000.0
2009-11-16 14:15:00,66.599,66.603,66.561,66.582,306400000.0
2009-11-16 14:30:00,66.595,66.606,66.497,66.606,169600000.0
2009-11-16 14:45:00,66.607,66.62,66.583,66.603,170000000.0
2009-11-16 15:00:00,66.607,66.65,66.58,66.649,172600000.0
2009-11-16 15:15:00,66.648,66.656,66.544,66.606,172800000.0
2009-11-16 15:30:00,66.59,66.6,66.511,66.529,181200000.0
2009-11-16 15:45:00,66.537,66.553,66.501,66.516,172800000.0
2009-11-16 16:00:00,66.519,66.632,66.511,66.611,187200000.0
2009-11-16 16:15:00,66.61,66.618,66.521,66.546,187600000.0
2009-11-16 16:30:00,66.544,66.611,66.539,66.567,193600000.0
2009-11-16 16:45:00,66.565,66.654,66.542,66.635,192000000.0
2009-11-16 17:00:00,66.622,66.715,66.518,66.715,182400000.0
2009-11-16 17:15:00,66.739,66.753,66.621,66.642,168000000.0
2009-11-16 17:30:00,66.661,66.692,66.609,66.692,169600000.0
2009-11-16 17:45:00,66.68,66.681,66.604,66.648,180000000.0
2009-11-16 18:00:00,66.647,66.647,66.523,66.625,188000000.0
2009-11-16 18:15:00,66.606,66.713,66.606,66.677,179000000.0
2009-11-16 18:30:00,66.676,66.704,66.659,66.697,188800000.0
2009-11-16 18:45:00,66.698,66.706,66.644,66.661,182400000.0
2009-11-16 19:00:00,66.653,66.684,66.624,66.661,187200000.0
2009-11-16 19:15:00,66.688,66.715,66.547,66.613,195200000.0
2009-11-16 19:30:00,66.637,66.734,66.599,66.675,174400000.0
2009-11-16 19:45:00,66.677,66.687,66.621,66.651,161600000.0
2009-11-16 20:00:00,66.653,66.721,66.648,66.707,191200000.0
2009-11-16 20:15:00,66.727,66.73,66.654,66.69,178400000.0
2009-11-16 20:30:00,66.691,66.714,66.65,66.651,188800000.0
2009-11-16 20:45:00,66.643,66.673,66.552,66.635,176000000.0
2009-11-16 21:00:00,66.626,66.704,66.531,66.701,187600000.0
2009-11-16 21:15:00,66.699,66.811,66.63,66.648,198400000.0
2009-11-16 21:30:00,66.635,66.701,66.608,66.679,179200000.0
2009-11-16 21:45:00,66.681,66.7,66.546,66.619,186000000.0
2009-11-16 22:00:00,66.614,66.708,66.545,66.662,198400000.0
2009-11-16 22:15:00,66.663,66.678,66.572,66.591,189200000.0
2009-11-16 22:30:00,66.574,66.67,66.538,66.63,190400000.0
2009-11-16 22:45:00,66.614,66.701,66.613,66.7,180800000.0
2009-11-16 23:00:00,66.693,66.732,66.626,66.732,168000000.0
2009-11-16 23:15:00,66.728,66.735,66.581,66.665,185600000.0
2009-11-16 23:30:00,66.671,66.712,66.648,66.708,198400000.0
2009-11-16 23:45:00,66.691,66.708,66.606,66.606,185400000.0
2009-11-17 00:00:00,66.612,66.662,66.599,66.639,187200000.0
2009-11-17 00:15:00,66.642,66.691,66.642,66.673,156600000.0
2009-11-17 00:30:00,66.667,66.697,66.616,66.662,177200000.0
2009-11-17 00:45:00,66.647,66.675,66.608,66.608,198400000.0
2009-11-17 01:00:00,66.613,66.635,66.469,66.538,179200000.0
2009-11-17 01:15:00,66.539,66.574,66.511,66.532,174400000.0
2009-11-17 01:30:00,66.514,66.583,66.442,66.583,177600000.0
2009-11-17 01:45:00,66.584,66.677,66.566,66.645,171200000.0
2009-11-17 02:00:00,66.631,66.698,66.623,66.673,216400000.0
2009-11-17 02:15:00,66.667,66.667,66.554,66.599,204800000.0
2009-11-17 02:30:00,66.608,66.656,66.561,66.656,209600000.0
2009-11-17 02:45:00,66.659,66.816,66.632,66.79,214400000.0
2009-11-17 03:00:00,66.794,66.807,66.694,66.748,202600000.0
2009-11-17 03:15:00,66.771,66.774,66.629,66.708,197800000.0
2009-11-17 03:30:00,66.703,66.71,66.62,66.623,226000000.0
2009-11-17 03:45:00,66.636,66.661,66.594,66.62,220800000.0
2009-11-17 04:00:00,66.61,66.633,66.589,66.633,168000000.0
2009-11-17 04:15:00,66.614,66.614,66.515,66.515,210400000.0
2009-11-17 04:30:00,66.545,66.628,66.539,66.618,177600000.0
2009-11-17 04:45:00,66.612,66.648,66.571,66.603,226000000.0
2009-11-17 05:00:00,66.581,66.581,66.521,66.555,188800000.0
2009-11-17 05:15:00,66.555,66.61,66.536,66.595,279400000.0
2009-11-17 05:30:00,66.598,66.601,66.485,66.548,187200000.0
2009-11-17 05:45:00,66.548,66.564,66.508,66.539,205200000.0
2009-11-17 06:00:00,66.543,66.547,66.495,66.53,264400000.0
2009-11-17 06:15:00,66.525,66.537,66.485,66.537,180800000.0
2009-11-17 06:30:00,66.534,66.596,66.517,66.596,279400000.0
2009-11-17 06:45:00,66.595,66.657,66.556,66.654,218000000.0
2009-11-17 07:00:00,66.653,66.653,66.569,66.598,226600000.0
2009-11-17 07:15:00,66.611,66.645,66.586,66.591,192200000.0
2009-11-17 07:30:00,66.589,66.623,66.545,66.593,248000000.0
2009-11-17 07:45:00,66.591,66.611,66.556,66.585,371000000.0
2009-11-17 08:00:00,66.591,66.596,66.513,66.536,270800000.0
2009-11-17 08:15:00,66.528,66.532,66.479,66.49,411600000.0
2009-11-17 08:30:00,66.489,66.556,66.488,66.524,427800000.0
2009-11-17 08:45:00,66.513,66.538,66.476,66.525,451200000.0
2009-11-17 09:00:00,66.53,66.546,66.487,66.522,510800000.0
2009-11-17 09:15:00,66.538,66.575,66.493,66.496,802200000.0
2009-11-17 09:30:00,66.499,66.503,66.388,66.402,551600000.0
2009-11-17 09:45:00,66.388,66.39,66.311,66.333,523600000.0
2009-11-17 10:00:00,66.33,66.343,66.243,66.255,693800000.0
2009-11-17 10:15:00,66.237,66.274,66.146,66.205,775200000.0
2009-11-17 10:30:00,66.215,66.242,66.2,66.208,414600000.0
2009-11-17 10:45:00,66.211,66.342,66.211,66.326,626600000.0
2009-11-17 11:00:00,66.335,66.358,66.192,66.308,667400000.0
2009-11-17 11:15:00,66.302,66.389,66.302,66.332,631200000.0
2009-11-17 11:30:00,66.334,66.41,66.329,66.367,532000000.0
2009-11-17 11:45:00,66.365,66.477,66.351,66.402,693200000.0
2009-11-17 12:00:00,66.408,66.41,66.257,66.271,429200000.0
2009-11-17 12:15:00,66.272,66.326,66.222,66.23,610000000.0
2009-11-17 12:30:00,66.24,66.391,66.24,66.295,448000000.0
2009-11-17 12:45:00,66.288,66.299,66.253,66.275,399800000.0
2009-11-17 13:00:00,66.276,66.351,66.244,66.248,239400000.0
2009-11-17 13:15:00,66.244,66.329,66.234,66.324,446800000.0
2009-11-17 13:30:00,66.33,66.349,66.306,66.31,400000000.0
2009-11-17 13:45:00,66.312,66.376,66.301,66.376,399400000.0
2009-11-17 14:00:00,66.37,66.413,66.276,66.314,307200000.0
2009-11-17 14:15:00,66.311,66.4,66.311,66.368,306000000.0
2009-11-17 14:30:00,66.372,66.413,66.285,66.353,170000000.0
2009-11-17 14:45:00,66.355,66.476,66.355,66.447,169400000.0
2009-11-17 15:00:00,66.463,66.572,66.427,66.572,171600000.0
2009-11-17 15:15:00,66.571,66.61,66.464,66.561,173200000.0
2009-11-17 15:30:00,66.502,66.644,66.496,66.62,180600000.0
2009-11-17 15:45:00,66.601,66.607,66.466,66.486,172800000.0
2009-11-17 16:00:00,66.494,66.561,66.466,66.492,189200000.0
2009-11-17 16:15:00,66.467,66.477,66.41,66.433,190400000.0
2009-11-17 16:30:00,66.433,66.509,66.394,66.488,193600000.0
2009-11-17 16:45:00,66.515,66.553,66.42,66.511,192400000.0
2009-11-17 17:00:00,66.511,66.546,66.413,66.446,182800000.0
2009-11-17 17:15:00,66.447,66.514,66.369,66.463,174400000.0
2009-11-17 17:30:00,66.47,66.47,66.227,66.313,170000000.0
2009-11-17 17:45:00,66.319,66.431,66.304,66.304,179400000.0
2009-11-17 18:00:00,66.299,66.383,66.236,66.325,187200000.0
2009-11-17 18:15:00,66.293,66.314,66.243,66.271,173000000.0
2009-11-17 18:30:00,66.288,66.389,66.254,66.302,188800000.0
2009-11-17 18:45:00,66.307,66.385,66.264,66.372,182400000.0
2009-11-17 19:00:00,66.376,66.377,66.292,66.353,184400000.0
2009-11-17 19:15:00,66.356,66.439,66.354,66.384,195600000.0
2009-11-17 19:30:00,66.381,66.474,66.379,66.405,178000000.0
2009-11-17 19:45:00,66.411,66.436,66.358,66.396,166200000.0
2009-11-17 20:00:00,66.39,66.42,66.318,66.418,185600000.0
2009-11-17 20:15:00,66.412,66.478,66.39,66.428,177600000.0
2009-11-17 20:30:00,66.44,66.477,66.408,66.476,192400000.0
2009-11-17 20:45:00,66.478,66.487,66.313,66.413,182800000.0
2009-11-17 21:00:00,66.414,66.436,66.306,66.379,186600000.0
2009-11-17 21:15:00,66.38,66.4,66.33,66.355,187600000.0
2009-11-17 21:30:00,66.365,66.367,66.324,66.357,182800000.0
2009-11-17 21:45:00,66.361,66.37,66.248,66.37,185600000.0
2009-11-17 22:00:00,66.394,66.475,66.351,66.471,199200000.0
2009-11-17 22:15:00,66.458,66.473,66.424,66.436,182800000.0
2009-11-17 22:30:00,66.436,66.542,66.427,66.542,182400000.0
2009-11-17 22:45:00,66.541,66.578,66.519,66.54,180800000.0
2009-11-17 23:00:00,66.537,66.553,66.511,66.553,169600000.0
2009-11-17 23:15:00,66.533,66.602,66.485,66.563,185600000.0
2009-11-17 23:30:00,66.569,66.569,66.509,66.534,190400000.0
2009-11-17 23:45:00,66.529,66.547,66.475,66.475,185400000.0
2009-11-18 00:00:00,66.475,66.531,66.449,66.475,186600000.0
2009-11-18 00:15:00,66.481,66.497,66.463,66.463,157200000.0
2009-11-18 00:30:00,66.456,66.512,66.425,66.47,174200000.0
2009-11-18 00:45:00,66.469,66.484,66.428,66.473,190200000.0
2009-11-18 01:00:00,66.467,66.55,66.408,66.549,179000000.0
2009-11-18 01:15:00,66.554,66.566,66.486,66.52,175400000.0
2009-11-18 01:30:00,66.524,66.54,66.415,66.514,171200000.0
2009-11-18 01:45:00,66.508,66.536,66.464,66.504,184000000.0
2009-11-18 02:00:00,66.505,66.659,66.482,66.659,217600000.0
2009-11-18 02:15:00,66.647,66.661,66.512,66.583,214200000.0
2009-11-18 02:30:00,66.573,66.595,66.525,66.556,209600000.0
2009-11-18 02:45:00,66.564,66.566,66.449,66.503,214400000.0
2009-11-18 03:00:00,66.508,66.565,66.42,66.421,200400000.0
2009-11-18 03:15:00,66.451,66.507,66.378,66.447,198800000.0
2009-11-18 03:30:00,66.448,66.454,66.365,66.385,225800000.0
2009-11-18 03:45:00,66.388,66.407,66.325,66.343,220800000.0
2009-11-18 04:00:00,66.338,66.42,66.322,66.42,171400000.0
2009-11-18 04:15:00,66.413,66.449,66.396,66.414,200400000.0
2009-11-18 04:30:00,66.414,66.446,66.367,66.377,178000000.0
2009-11-18 04:45:00,66.382,66.424,66.349,66.424,226000000.0
2009-11-18 05:00:00,66.423,66.44,66.386,66.391,188800000.0
2009-11-18 05:15:00,66.391,66.413,66.346,66.355,279800000.0
2009-11-18 05:30:00,66.378,66.388,66.294,66.315,190400000.0
2009-11-18 05:45:00,66.318,66.367,66.298,66.322,205200000.0
2009-11-18 06:00:00,66.324,66.332,66.273,66.277,278800000.0
2009-11-18 06:15:00,66.277,66.316,66.262,66.316,181200000.0
2009-11-18 06:30:00,66.315,66.323,66.276,66.284,280800000.0
2009-11-18 06:45:00,66.293,66.361,66.29,66.361,219200000.0
2009-11-18 07:00:00,66.362,66.362,66.289,66.313,228000000.0
2009-11-18 07:15:00,66.321,66.348,66.279,66.32,186400000.0
2009-11-18 07:30:00,66.331,66.356,66.293,66.354,257600000.0
2009-11-18 07:45:00,66.355,66.425,66.341,66.407,372000000.0
2009-11-18 08:00:00,66.401,66.405,66.358,66.384,270600000.0
2009-11-18 08:15:00,66.392,66.4,66.342,66.396,411200000.0
2009-11-18 08:30:00,66.388,66.402,66.336,66.373,427200000.0
2009-11-18 08:45:00,66.371,66.437,66.357,66.435,451000000.0
2009-11-18 09:00:00,66.45,66.571,66.44,66.509,510200000.0
2009-11-18 09:15:00,66.508,66.529,66.449,66.493,803600000.0
2009-11-18 09:30:00,66.491,66.509,66.453,66.475,550400000.0
2009-11-18 09:45:00,66.467,66.497,66.4,66.464,523400000.0
2009-11-18 10:00:00,66.453,66.536,66.446,66.446,692800000.0
2009-11-18 10:15:00,66.434,66.48,66.404,66.48,774000000.0
2009-11-18 10:30:00,66.476,66.602,66.476,66.565,415600000.0
2009-11-18 10:45:00,66.558,66.605,66.54,66.553,627600000.0
2009-11-18 11:00:00,66.551,66.551,66.508,66.529,667000000.0
2009-11-18 11:15:00,66.522,66.641,66.518,66.617,630200000.0
2009-11-18 11:30:00,66.598,66.65,66.57,66.596,531200000.0
2009-11-18 11:45:00,66.583,66.628,66.539,66.624,693800000.0
2009-11-18 12:00:00,66.617,66.619,66.581,66.602,430400000.0
2009-11-18 12:15:00,66.612,66.67,66.559,66.566,609000000.0
2009-11-18 12:30:00,66.551,66.686,66.533,66.644,448000000.0
2009-11-18 12:45:00,66.649,66.691,66.628,66.644,401200000.0
2009-11-18 13:00:00,66.648,66.677,66.606,66.674,237200000.0
2009-11-18 13:15:00,66.674,66.718,66.654,66.7,446400000.0
2009-11-18 13:30:00,66.701,66.717,66.665,66.715,400400000.0
2009-11-18 13:45:00,66.712,66.729,66.667,66.671,400000000.0
2009-11-18 14:00:00,66.679,66.718,66.676,66.685,307600000.0
2009-11-18 14:15:00,66.691,66.716,66.678,66.705,306000000.0
2009-11-18 14:30:00,66.701,66.729,66.61,66.729,170400000.0
2009-11-18 14:45:00,66.733,66.738,66.696,66.726,169600000.0
2009-11-18 15:00:00,66.73,66.817,66.728,66.8,171200000.0
2009-11-18 15:15:00,66.803,66.803,66.673,66.709,172800000.0
2009-11-18 15:30:00,66.64,66.724,66.566,66.572,180800000.0
2009-11-18 15:45:00,66.563,66.618,66.554,66.614,172800000.0
2009-11-18 16:00:00,66.619,66.654,66.55,66.624,184000000.0
2009-11-18 16:15:00,66.63,66.669,66.581,66.593,187200000.0
2009-11-18 16:30:00,66.591,66.646,66.508,66.626,195200000.0
2009-11-18 16:45:00,66.636,66.648,66.491,66.549,192000000.0
2009-11-18 17:00:00,66.538,66.573,66.414,66.426,182800000.0
2009-11-18 17:15:00,66.427,66.479,66.386,66.461,167800000.0
2009-11-18 17:30:00,66.481,66.605,66.457,66.605,178000000.0
2009-11-18 17:45:00,66.613,66.63,66.514,66.516,179200000.0
2009-11-18 18:00:00,66.516,66.559,66.422,66.438,186600000.0
2009-11-18 18:15:00,66.461,66.617,66.461,66.607,172800000.0
2009-11-18 18:30:00,66.615,66.694,66.586,66.694,192000000.0
2009-11-18 18:45:00,66.69,66.696,66.645,66.661,182200000.0
2009-11-18 19:00:00,66.659,66.678,66.624,66.663,184000000.0
2009-11-18 19:15:00,66.659,66.662,66.521,66.544,195600000.0
2009-11-18 19:30:00,66.539,66.578,66.527,66.564,170600000.0
2009-11-18 19:45:00,66.575,66.58,66.486,66.525,161000000.0
2009-11-18 20:00:00,66.535,66.543,66.47,66.505,185600000.0
2009-11-18 20:15:00,66.492,66.524,66.451,66.505,177600000.0
2009-11-18 20:30:00,66.494,66.55,66.467,66.547,182400000.0
2009-11-18 20:45:00,66.541,66.55,66.399,66.497,176000000.0
2009-11-18 21:00:00,66.48,66.624,66.461,66.597,187200000.0
2009-11-18 21:15:00,66.583,66.62,66.558,66.595,193600000.0
2009-11-18 21:30:00,66.597,66.625,66.552,66.596,179200000.0
2009-11-18 21:45:00,66.606,66.606,66.443,66.515,186000000.0
2009-11-18 22:00:00,66.524,66.602,66.466,66.585,198400000.0
2009-11-18 22:15:00,66.589,66.614,66.567,66.578,183200000.0
2009-11-18 22:30:00,66.591,66.634,66.582,66.627,182400000.0
2009-11-18 22:45:00,66.62,66.711,66.592,66.69,182000000.0
2009-11-18 23:00:00,66.687,66.727,66.636,66.669,167400000.0
2009-11-18 23:15:00,66.661,66.664,66.549,66.594,185600000.0
2009-11-18 23:30:00,66.585,66.63,66.572,66.63,190400000.0
2009-11-18 23:45:00,66.598,66.625,66.584,66.584,185000000.0
2009-11-19 00:00:00,66.57,66.608,66.535,66.576,187200000.0
2009-11-19 00:15:00,66.579,66.618,66.57,66.57,156800000.0
2009-11-19 00:30:00,66.565,66.604,66.547,66.563,189200000.0
2009-11-19 00:45:00,66.577,66.583,66.496,66.522,190800000.0
2009-11-19 01:00:00,66.526,66.577,66.444,66.577,179600000.0
2009-11-19 01:15:00,66.575,66.656,66.564,66.625,167200000.0
2009-11-19 01:30:00,66.628,66.659,66.562,66.611,169600000.0
2009-11-19 01:45:00,66.631,66.634,66.557,66.591,172000000.0
2009-11-19 02:00:00,66.575,66.576,66.491,66.511,216400000.0
2009-11-19 02:15:00,66.501,66.503,66.369,66.369,205200000.0
2009-11-19 02:30:00,66.38,66.403,66.34,66.354,209600000.0
2009-11-19 02:45:00,66.37,66.374,66.184,66.316,214800000.0
2009-11-19 03:00:00,66.316,66.32,66.19,66.192,200400000.0
2009-11-19 03:15:00,66.191,66.205,66.105,66.124,198400000.0
2009-11-19 03:30:00,66.146,66.202,66.12,66.13,225600000.0
2009-11-19 03:45:00,66.13,66.163,66.082,66.148,220800000.0
2009-11-19 04:00:00,66.146,66.146,66.038,66.063,172800000.0
2009-11-19 04:15:00,66.058,66.059,65.842,65.846,200000000.0
2009-11-19 04:30:00,65.845,65.948,65.808,65.942,177600000.0
2009-11-19 04:45:00,65.938,65.99,65.87,65.926,225600000.0
2009-11-19 05:00:00,65.913,65.923,65.846,65.872,189200000.0
2009-11-19 05:15:00,65.866,65.874,65.808,65.855,280400000.0
2009-11-19 05:30:00,65.849,65.861,65.781,65.8,187200000.0
2009-11-19 05:45:00,65.802,65.802,65.705,65.71,205200000.0
2009-11-19 06:00:00,65.721,65.778,65.714,65.715,264000000.0
2009-11-19 06:15:00,65.714,65.714,65.58,65.64,186000000.0
2009-11-19 06:30:00,65.637,65.774,65.637,65.77,280400000.0
2009-11-19 06:45:00,65.762,65.765,65.615,65.69,225600000.0
2009-11-19 07:00:00,65.683,65.69,65.6,65.68,227600000.0
2009-11-19 07:15:00,65.687,65.694,65.645,65.685,186000000.0
2009-11-19 07:30:00,65.672,65.704,65.62,65.647,255200000.0
2009-11-19 07:45:00,65.677,65.724,65.653,65.679,371600000.0
2009-11-19 08:00:00,65.66,65.722,65.658,65.69,269800000.0
2009-11-19 08:15:00,65.7,65.746,65.696,65.707,411200000.0
2009-11-19 08:30:00,65.687,65.737,65.635,65.732,427000000.0
2009-11-19 08:45:00,65.723,65.745,65.601,65.601,451600000.0
2009-11-19 09:00:00,65.601,65.625,65.553,65.601,510200000.0
2009-11-19 09:15:00,65.61,65.616,65.443,65.497,802400000.0
2009-11-19 09:30:00,65.493,65.494,65.377,65.385,550800000.0
2009-11-19 09:45:00,65.347,65.367,65.23,65.235,523200000.0
2009-11-19 10:00:00,65.21,65.291,65.105,65.179,694200000.0
2009-11-19 10:15:00,65.176,65.286,65.057,65.276,775800000.0
2009-11-19 10:30:00,65.263,65.285,65.203,65.262,415200000.0
2009-11-19 10:45:00,65.265,65.34,65.235,65.333,627000000.0
2009-11-19 11:00:00,65.336,65.395,65.209,65.219,667000000.0
2009-11-19 11:15:00,65.193,65.193,65.04,65.118,630600000.0
2009-11-19 11:30:00,65.147,65.252,65.137,65.231,531200000.0
2009-11-19 11:45:00,65.232,65.253,65.133,65.137,692600000.0
2009-11-19 12:00:00,65.144,65.235,65.128,65.232,430600000.0
2009-11-19 12:15:00,65.231,65.238,65.04,65.069,610000000.0
2009-11-19 12:30:00,65.067,65.281,65.029,65.281,448200000.0
2009-11-19 12:45:00,65.298,65.313,65.112,65.119,400000000.0
2009-11-19 13:00:00,65.108,65.143,65.079,65.108,237600000.0
2009-11-19 13:15:00,65.108,65.14,64.836,64.862,446800000.0
2009-11-19 13:30:00,64.869,64.871,64.774,64.808,400200000.0
2009-11-19 13:45:00,64.823,64.841,64.734,64.768,400800000.0
2009-11-19 14:00:00,64.759,64.837,64.736,64.818,307600000.0
2009-11-19 14:15:00,64.814,64.841,64.68,64.753,305800000.0
2009-11-19 14:30:00,64.755,64.803,64.662,64.795,176000000.0
2009-11-19 14:45:00,64.795,64.927,64.795,64.901,171200000.0
2009-11-19 15:00:00,64.893,64.898,64.821,64.827,177000000.0
2009-11-19 15:15:00,64.823,64.823,64.687,64.811,172600000.0
2009-11-19 15:30:00,64.793,64.911,64.719,64.78,181200000.0
2009-11-19 15:45:00,64.774,64.916,64.774,64.878,172800000.0
2009-11-19 16:00:00,64.875,64.902,64.815,64.897,178000000.0
2009-11-19 16:15:00,64.909,65.025,64.909,64.921,187200000.0
2009-11-19 16:30:00,64.941,64.941,64.651,64.663,193600000.0
2009-11-19 16:45:00,64.641,64.684,64.552,64.585,196800000.0
2009-11-19 17:00:00,64.636,64.749,64.547,64.733,188200000.0
2009-11-19 17:15:00,64.711,64.805,64.625,64.701,171200000.0
2009-11-19 17:30:00,64.722,64.731,64.645,64.722,174400000.0
2009-11-19 17:45:00,64.725,64.734,64.565,64.584,188800000.0
2009-11-19 18:00:00,64.562,64.703,64.541,64.654,187200000.0
2009-11-19 18:15:00,64.645,64.768,64.612,64.768,172800000.0
2009-11-19 18:30:00,64.776,64.871,64.751,64.864,189200000.0
2009-11-19 18:45:00,64.848,64.977,64.778,64.976,183200000.0
2009-11-19 19:00:00,64.975,64.975,64.851,64.857,184000000.0
2009-11-19 19:15:00,64.847,64.947,64.831,64.901,195600000.0
2009-11-19 19:30:00,64.906,64.941,64.888,64.93,177600000.0
2009-11-19 19:45:00,64.932,64.939,64.842,64.863,162000000.0
2009-11-19 20:00:00,64.848,64.9,64.848,64.85,185000000.0
2009-11-19 20:15:00,64.838,64.889,64.771,64.87,185600000.0
2009-11-19 20:30:00,64.88,64.917,64.842,64.911,181800000.0
2009-11-19 20:45:00,64.917,64.997,64.891,64.97,176000000.0
2009-11-19 21:00:00,64.902,64.966,64.85,64.9,187200000.0
2009-11-19 21:15:00,64.889,65.039,64.877,64.971,187600000.0
2009-11-19 21:30:00,64.979,65.069,64.967,65.054,179200000.0
2009-11-19 21:45:00,65.065,65.071,64.934,64.991,186000000.0
2009-11-19 22:00:00,64.987,65.015,64.926,64.952,198400000.0
2009-11-19 22:15:00,64.956,65.019,64.956,64.99,187200000.0
2009-11-19 22:30:00,64.988,65.09,64.988,65.09,182400000.0
2009-11-19 22:45:00,65.083,65.136,65.068,65.136,180800000.0
2009-11-19 23:00:00,65.125,65.135,65.028,65.075,168000000.0
2009-11-19 23:15:00,65.089,65.113,65.018,65.089,186000000.0
2009-11-19 23:30:00,65.058,65.102,65.027,65.078,190800000.0
2009-11-19 23:45:00,65.065,65.083,65.008,65.008,186000000.0
2009-11-20 00:00:00,64.996,65.052,64.984,65.02,186000000.0
2009-11-20 00:15:00,65.026,65.035,64.971,65.012,157200000.0
2009-11-20 00:30:00,65.008,65.05,64.99,65.05,171200000.0
2009-11-20 00:45:00,65.031,65.047,64.965,64.973,195200000.0
2009-11-20 01:00:00,64.992,65.014,64.887,64.928,179600000.0
2009-11-20 01:15:00,64.924,64.931,64.815,64.843,173200000.0
2009-11-20 01:30:00,64.841,64.903,64.767,64.903,169600000.0
2009-11-20 01:45:00,64.921,64.97,64.918,64.931,176000000.0
2009-11-20 02:00:00,64.927,64.943,64.828,64.943,216000000.0
2009-11-20 02:15:00,64.931,65.039,64.931,65.001,210000000.0
2009-11-20 02:30:00,65.0,65.153,65.0,65.153,209000000.0
2009-11-20 02:45:00,65.156,65.182,65.013,65.037,215200000.0
2009-11-20 03:00:00,65.032,65.032,64.77,64.773,200000000.0
2009-11-20 03:15:00,64.77,64.864,64.7,64.827,204800000.0
2009-11-20 03:30:00,64.836,64.847,64.804,64.819,226000000.0
2009-11-20 03:45:00,64.833,64.877,64.748,64.77,221200000.0
2009-11-20 04:00:00,64.764,64.767,64.513,64.575,168400000.0
2009-11-20 04:15:00,64.564,64.69,64.543,64.571,200000000.0
2009-11-20 04:30:00,64.556,64.556,64.497,64.504,182800000.0
2009-11-20 04:45:00,64.504,64.521,64.451,64.461,225400000.0
2009-11-20 05:00:00,64.451,64.565,64.451,64.515,188800000.0
2009-11-20 05:15:00,64.503,64.616,64.499,64.562,279400000.0
2009-11-20 05:30:00,64.584,64.744,64.576,64.733,195200000.0
2009-11-20 05:45:00,64.732,64.863,64.703,64.863,204800000.0
2009-11-20 06:00:00,64.881,64.881,64.785,64.804,270800000.0
2009-11-20 06:15:00,64.8,64.9,64.746,64.9,196800000.0
2009-11-20 06:30:00,64.894,64.917,64.864,64.876,281200000.0
2009-11-20 06:45:00,64.857,64.972,64.838,64.972,219600000.0
2009-11-20 07:00:00,64.978,65.03,64.947,64.961,227200000.0
2009-11-20 07:15:00,64.965,64.973,64.928,64.946,185600000.0
2009-11-20 07:30:00,64.95,64.973,64.919,64.945,247200000.0
2009-11-20 07:45:00,64.942,64.966,64.904,64.965,371600000.0
2009-11-20 08:00:00,64.97,64.978,64.924,64.944,269800000.0
2009-11-20 08:15:00,64.943,64.943,64.839,64.86,411600000.0
2009-11-20 08:30:00,64.862,64.901,64.825,64.825,427200000.0
2009-11-20 08:45:00,64.816,64.862,64.8,64.844,452000000.0
2009-11-20 09:00:00,64.841,64.967,64.827,64.952,510200000.0
2009-11-20 09:15:00,64.962,64.972,64.894,64.91,804400000.0
2009-11-20 09:30:00,64.901,64.901,64.742,64.834,549600000.0
2009-11-20 09:45:00,64.836,64.87,64.785,64.848,522200000.0
2009-11-20 10:00:00,64.841,64.86,64.753,64.824,693000000.0
2009-11-20 10:15:00,64.839,64.872,64.793,64.831,776000000.0
2009-11-20 10:30:00,64.834,64.854,64.796,64.798,415200000.0
2009-11-20 10:45:00,64.78,64.827,64.761,64.798,627400000.0
2009-11-20 11:00:00,64.803,64.806,64.659,64.691,667600000.0
2009-11-20 11:15:00,64.679,64.701,64.624,64.655,630800000.0
2009-11-20 11:30:00,64.652,64.658,64.554,64.585,532400000.0
2009-11-20 11:45:00,64.589,64.595,64.45,64.525,692800000.0
2009-11-20 12:00:00,64.516,64.576,64.46,64.521,430800000.0
2009-11-20 12:15:00,64.522,64.552,64.34,64.37,611200000.0
2009-11-20 12:30:00,64.361,64.473,64.325,64.357,449200000.0
2009-11-20 12:45:00,64.386,64.434,64.275,64.311,399400000.0
2009-11-20 13:00:00,64.322,64.342,64.269,64.307,236800000.0
2009-11-20 13:15:00,64.286,64.335,64.188,64.32,446800000.0
2009-11-20 13:30:00,64.324,64.329,64.136,64.179,400800000.0
2009-11-20 13:45:00,64.179,64.246,64.155,64.244,399400000.0
2009-11-20 14:00:00,64.242,64.242,64.032,64.162,307200000.0
2009-11-20 14:15:00,64.143,64.255,64.103,64.123,305600000.0
2009-11-20 14:30:00,64.14,64.202,64.075,64.202,179200000.0
2009-11-20 14:45:00,64.196,64.289,64.175,64.26,179400000.0
2009-11-20 15:00:00,64.272,64.286,64.153,64.177,174400000.0
2009-11-20 15:15:00,64.197,64.316,64.131,64.306,173200000.0
2009-11-20 15:30:00,64.302,64.406,64.291,64.38,180800000.0
2009-11-20 15:45:00,64.364,64.407,64.324,64.365,172200000.0
2009-11-20 16:00:00,64.377,64.499,64.377,64.499,177600000.0
2009-11-20 16:15:00,64.502,64.533,64.429,64.463,193600000.0
2009-11-20 16:30:00,64.461,64.664,64.43,64.629,202000000.0
2009-11-20 16:45:00,64.638,64.663,64.516,64.529,192000000.0
2009-11-20 17:00:00,64.51,64.541,64.414,64.533,182400000.0
2009-11-20 17:15:00,64.52,64.546,64.408,64.476,168000000.0
2009-11-20 17:30:00,64.506,64.514,64.319,64.32,174800000.0
2009-11-20 17:45:00,64.318,64.44,64.318,64.413,179200000.0
2009-11-20 18:00:00,64.409,64.517,64.382,64.404,187200000.0
2009-11-20 18:15:00,64.416,64.453,64.321,64.394,181200000.0
2009-11-20 18:30:00,64.41,64.457,64.379,64.432,188200000.0
2009-11-20 18:45:00,64.438,64.475,64.429,64.432,182400000.0
2009-11-20 19:00:00,64.432,64.432,64.343,64.351,184000000.0
2009-11-20 19:15:00,64.363,64.367,64.302,64.359,194600000.0
2009-11-20 19:30:00,64.365,64.382,64.265,64.347,179600000.0
2009-11-20 19:45:00,64.342,64.342,64.252,64.272,161600000.0
2009-11-20 20:00:00,64.273,64.335,64.25,64.318,194600000.0
2009-11-20 20:15:00,64.307,64.307,64.254,64.268,177400000.0
2009-11-20 20:30:00,64.263,64.278,64.2,64.216,182800000.0
2009-11-20 20:45:00,64.221,64.315,64.215,64.315,175800000.0
2009-11-20 21:00:00,64.277,64.369,64.277,64.352,187600000.0
2009-11-20 21:15:00,64.357,64.373,64.306,64.324,205200000.0
2009-11-20 21:30:00,64.351,64.377,64.318,64.327,179200000.0
2009-11-20 21:45:00,64.355,64.357,64.225,64.341,195600000.0
2009-11-20 22:00:00,64.332,64.415,64.28,64.393,198600000.0
2009-11-20 22:15:00,64.394,64.431,64.37,64.419,182400000.0
2009-11-20 22:30:00,64.429,64.536,64.421,64.516,186600000.0
2009-11-20 22:45:00,64.521,64.537,64.395,64.465,180800000.0
2009-11-20 23:00:00,64.456,64.467,64.363,64.393,168000000.0
2009-11-20 23:15:00,64.392,64.452,64.358,64.358,186000000.0
2009-11-20 23:30:00,64.37,64.418,64.34,64.397,190400000.0
2009-11-20 23:45:00,64.388,64.418,64.263,64.263,185600000.0
2009-11-23 00:00:00,64.261,64.261,64.159,64.193,185000000.0
2009-11-23 00:15:00,64.215,64.223,64.144,64.161,161000000.0
2009-11-23 00:30:00,64.16,64.202,64.027,64.027,171200000.0
2009-11-23 00:45:00,64.002,64.037,63.93,64.028,191200000.0
2009-11-23 01:00:00,64.038,64.183,63.968,64.157,179200000.0
2009-11-23 01:15:00,64.124,64.23,64.123,64.216,166600000.0
2009-11-23 01:30:00,64.22,64.28,64.169,64.28,170000000.0
2009-11-23 01:45:00,64.287,64.363,64.233,64.347,171200000.0
2009-11-23 02:00:00,64.358,64.6,64.358,64.588,171600000.0
2009-11-23 02:15:00,64.564,64.618,64.49,64.491,169600000.0
2009-11-23 02:30:00,64.481,64.586,64.467,64.576,166400000.0
2009-11-23 02:45:00,64.588,64.665,64.433,64.506,179200000.0
2009-11-23 03:00:00,64.506,64.529,64.394,64.394,191200000.0
2009-11-23 03:15:00,64.369,64.48,64.361,64.424,171200000.0
2009-11-23 03:30:00,64.423,64.447,64.386,64.41,156800000.0
2009-11-23 03:45:00,64.4,64.482,64.398,64.482,187000000.0
2009-11-23 04:00:00,64.478,64.551,64.449,64.464,185600000.0
2009-11-23 04:15:00,64.472,64.57,64.472,64.57,190800000.0
2009-11-23 04:30:00,64.54,64.567,64.464,64.491,185600000.0
2009-11-23 04:45:00,64.5,64.569,64.493,64.553,167400000.0
2009-11-23 05:00:00,64.534,64.534,64.44,64.454,181200000.0
2009-11-23 05:15:00,64.456,64.487,64.434,64.464,182400000.0
2009-11-23 05:30:00,64.466,64.481,64.394,64.415,181800000.0
2009-11-23 05:45:00,64.423,64.557,64.417,64.539,198800000.0
2009-11-23 06:00:00,64.536,64.626,64.509,64.576,185000000.0
2009-11-23 06:15:00,64.57,64.663,64.555,64.66,179200000.0
2009-11-23 06:30:00,64.642,64.745,64.606,64.689,188400000.0
2009-11-23 06:45:00,64.68,64.68,64.602,64.62,187200000.0
2009-11-23 07:00:00,64.589,64.654,64.521,64.633,175800000.0
2009-11-23 07:15:00,64.633,64.634,64.499,64.499,182800000.0
2009-11-23 07:30:00,64.496,64.61,64.486,64.61,178400000.0
2009-11-23 07:45:00,64.627,64.689,64.569,64.687,184400000.0
2009-11-23 08:00:00,64.682,64.682,64.511,64.557,162000000.0
2009-11-23 08:15:00,64.56,64.586,64.532,64.561,170600000.0
2009-11-23 08:30:00,64.573,64.588,64.53,64.564,195600000.0
2009-11-23 08:45:00,64.555,64.587,64.486,64.532,184000000.0
2009-11-23 09:00:00,64.537,64.61,64.499,64.535,182400000.0
2009-11-23 09:15:00,64.551,64.663,64.551,64.623,188800000.0
2009-11-23 09:30:00,64.638,64.743,64.588,64.709,172800000.0
2009-11-23 09:45:00,64.702,64.702,64.562,64.695,187200000.0
2009-11-23 10:00:00,64.709,64.898,64.655,64.788,179000000.0
2009-11-23 10:15:00,64.778,64.96,64.718,64.96,170000000.0
2009-11-23 10:30:00,64.959,65.036,64.868,65.008,168000000.0
2009-11-23 10:45:00,65.017,65.095,64.984,65.065,181800000.0
2009-11-23 11:00:00,65.081,65.085,64.964,64.968,192800000.0
2009-11-23 11:15:00,64.964,64.981,64.913,64.95,193600000.0
2009-11-23 11:30:00,64.952,65.059,64.945,65.05,187600000.0
2009-11-23 11:45:00,65.054,65.083,64.951,65.083,178000000.0
2009-11-23 12:00:00,65.073,65.167,65.073,65.073,173000000.0
2009-11-23 12:15:00,65.084,65.137,65.056,65.134,181000000.0
2009-11-23 12:30:00,65.133,65.135,65.028,65.135,172200000.0
2009-11-23 12:45:00,65.159,65.222,65.159,65.192,171200000.0
2009-11-23 13:00:00,65.188,65.192,65.091,65.122,169600000.0
2009-11-23 13:15:00,65.121,65.21,65.095,65.177,170000000.0
2009-11-23 13:30:00,65.169,65.177,65.123,65.132,306000000.0
2009-11-23 13:45:00,65.141,65.143,65.075,65.082,307200000.0
2009-11-23 14:00:00,65.077,65.125,65.077,65.109,399800000.0
2009-11-23 14:15:00,65.114,65.124,65.077,65.117,400800000.0
2009-11-23 14:30:00,65.114,65.182,65.1,65.155,447200000.0
2009-11-23 14:45:00,65.163,65.172,65.115,65.133,237200000.0
2009-11-23 15:00:00,65.131,65.14,65.056,65.073,400400000.0
2009-11-23 15:15:00,65.064,65.108,64.994,65.012,447400000.0
2009-11-23 15:30:00,65.043,65.164,65.039,65.075,609600000.0
2009-11-23 15:45:00,65.075,65.169,65.05,65.168,430600000.0
2009-11-23 16:00:00,65.18,65.327,65.18,65.267,693600000.0
2009-11-23 16:15:00,65.274,65.291,65.237,65.29,531200000.0
2009-11-23 16:30:00,65.304,65.361,65.304,65.334,630800000.0
2009-11-23 16:45:00,65.346,65.352,65.275,65.343,668000000.0
2009-11-23 17:00:00,65.395,65.442,65.321,65.425,627600000.0
2009-11-23 17:15:00,65.416,65.437,65.297,65.361,415200000.0
2009-11-23 17:30:00,65.357,65.389,65.329,65.354,774800000.0
2009-11-23 17:45:00,65.344,65.344,65.281,65.333,692800000.0
2009-11-23 18:00:00,65.339,65.392,65.317,65.364,522400000.0
2009-11-23 18:15:00,65.377,65.386,65.3,65.312,550400000.0
2009-11-23 18:30:00,65.329,65.418,65.324,65.4,806000000.0
2009-11-23 18:45:00,65.379,65.443,65.364,65.407,510800000.0
2009-11-23 19:00:00,65.388,65.426,65.364,65.408,451800000.0
2009-11-23 19:15:00,65.403,65.418,65.345,65.345,427200000.0
2009-11-23 19:30:00,65.354,65.37,65.285,65.36,411200000.0
2009-11-23 19:45:00,65.362,65.397,65.36,65.37,270800000.0
2009-11-23 20:00:00,65.384,65.384,65.294,65.321,371000000.0
2009-11-23 20:15:00,65.31,65.313,65.234,65.254,248000000.0
2009-11-23 20:30:00,65.251,65.321,65.213,65.303,185600000.0
2009-11-23 20:45:00,65.301,65.336,65.27,65.27,227200000.0
2009-11-23 21:00:00,65.267,65.29,65.225,65.227,219000000.0
2009-11-23 21:15:00,65.226,65.295,65.224,65.29,280800000.0
2009-11-23 21:30:00,65.296,65.326,65.257,65.326,180800000.0
2009-11-23 21:45:00,65.324,65.333,65.256,65.257,264400000.0
2009-11-23 22:00:00,65.262,65.304,65.24,65.296,204800000.0
2009-11-23 22:15:00,65.295,65.315,65.209,65.213,188000000.0
2009-11-23 22:30:00,65.221,65.234,65.139,65.173,280400000.0
2009-11-23 22:45:00,65.183,65.258,65.177,65.246,189200000.0
2009-11-23 23:00:00,65.244,65.268,65.178,65.19,226000000.0
2009-11-23 23:15:00,65.202,65.224,65.172,65.199,178400000.0
2009-11-23 23:30:00,65.198,65.203,65.148,65.187,200000000.0
2009-11-23 23:45:00,65.193,65.211,65.136,65.137,168000000.0
2009-11-24 00:00:00,65.117,65.121,65.039,65.086,220800000.0
2009-11-24 00:15:00,65.079,65.142,65.057,65.122,225400000.0
2009-11-24 00:30:00,65.124,65.176,65.063,65.15,198400000.0
2009-11-24 00:45:00,65.147,65.173,65.094,65.117,199400000.0
2009-11-24 01:00:00,65.106,65.215,65.097,65.197,214200000.0
2009-11-24 01:15:00,65.196,65.239,65.177,65.228,209600000.0
2009-11-24 01:30:00,65.202,65.26,65.126,65.142,205200000.0
2009-11-24 01:45:00,65.144,65.146,64.994,64.999,216000000.0
2009-11-24 02:00:00,65.01,65.014,64.895,64.914,170600000.0
2009-11-24 02:15:00,64.928,64.954,64.813,64.894,176000000.0
2009-11-24 02:30:00,64.892,64.892,64.724,64.745,168000000.0
2009-11-24 02:45:00,64.76,64.807,64.622,64.705,179200000.0
2009-11-24 03:00:00,64.71,64.793,64.703,64.735,190400000.0
2009-11-24 03:15:00,64.74,64.794,64.725,64.76,176400000.0
2009-11-24 03:30:00,64.759,64.759,64.667,64.712,175200000.0
2009-11-24 03:45:00,64.719,64.723,64.6,64.613,180800000.0
2009-11-24 04:00:00,64.601,64.703,64.581,64.689,186000000.0
2009-11-24 04:15:00,64.688,64.754,64.672,64.742,185600000.0
2009-11-24 04:30:00,64.741,64.802,64.701,64.744,182800000.0
2009-11-24 04:45:00,64.749,64.762,64.704,64.723,168000000.0
2009-11-24 05:00:00,64.727,64.774,64.685,64.745,180200000.0
2009-11-24 05:15:00,64.72,64.737,64.644,64.673,182400000.0
2009-11-24 05:30:00,64.658,64.666,64.61,64.622,173200000.0
2009-11-24 05:45:00,64.625,64.711,64.594,64.711,198400000.0
2009-11-24 06:00:00,64.707,64.734,64.575,64.709,185600000.0
2009-11-24 06:15:00,64.692,64.787,64.692,64.762,185000000.0
2009-11-24 06:30:00,64.757,64.811,64.735,64.784,186600000.0
2009-11-24 06:45:00,64.798,64.849,64.783,64.831,186600000.0
2009-11-24 07:00:00,64.829,64.829,64.73,64.822,176400000.0
2009-11-24 07:15:00,64.814,64.821,64.743,64.771,182400000.0
2009-11-24 07:30:00,64.762,64.773,64.632,64.656,176000000.0
2009-11-24 07:45:00,64.647,64.665,64.594,64.614,191800000.0
2009-11-24 08:00:00,64.629,64.67,64.492,64.499,163200000.0
2009-11-24 08:15:00,64.504,64.54,64.412,64.427,171000000.0
2009-11-24 08:30:00,64.438,64.45,64.282,64.385,181200000.0
2009-11-24 08:45:00,64.395,64.407,64.314,64.324,184000000.0
2009-11-24 09:00:00,64.329,64.333,64.204,64.209,173200000.0
2009-11-24 09:15:00,64.194,64.194,64.028,64.149,189200000.0
2009-11-24 09:30:00,64.148,64.191,64.03,64.16,181800000.0
2009-11-24 09:45:00,64.165,64.274,64.162,64.247,187200000.0
2009-11-24 10:00:00,64.239,64.242,64.115,64.238,178600000.0
2009-11-24 10:15:00,64.241,64.314,64.118,64.227,170000000.0
2009-11-24 10:30:00,64.21,64.261,64.151,64.254,167400000.0
2009-11-24 10:45:00,64.258,64.353,64.18,64.258,174800000.0
2009-11-24 11:00:00,64.273,64.411,64.267,64.344,185600000.0
2009-11-24 11:15:00,64.343,64.374,64.314,64.346,209600000.0
2009-11-24 11:30:00,64.351,64.351,64.261,64.303,187200000.0
2009-11-24 11:45:00,64.302,64.322,64.282,64.305,177600000.0
2009-11-24 12:00:00,64.314,64.404,64.29,64.363,173200000.0
2009-11-24 12:15:00,64.36,64.438,64.33,64.352,190800000.0
2009-11-24 12:30:00,64.347,64.444,64.326,64.434,179000000.0
2009-11-24 12:45:00,64.421,64.455,64.346,64.357,170600000.0
2009-11-24 13:00:00,64.35,64.379,64.343,64.375,160000000.0
2009-11-24 13:15:00,64.372,64.372,64.212,64.293,161600000.0
2009-11-24 13:30:00,64.306,64.323,64.289,64.299,299600000.0
2009-11-24 13:45:00,64.302,64.316,64.248,64.291,307200000.0
2009-11-24 14:00:00,64.29,64.43,64.26,64.429,399400000.0
2009-11-24 14:15:00,64.426,64.596,64.403,64.559,400400000.0
2009-11-24 14:30:00,64.562,64.594,64.483,64.487,445800000.0
2009-11-24 14:45:00,64.502,64.588,64.5,64.533,236000000.0
2009-11-24 15:00:00,64.541,64.541,64.471,64.479,398800000.0
2009-11-24 15:15:00,64.487,64.506,64.338,64.34,447400000.0
2009-11-24 15:30:00,64.36,64.488,64.266,64.385,609400000.0
2009-11-24 15:45:00,64.389,64.389,64.307,64.343,430800000.0
2009-11-24 16:00:00,64.344,64.479,64.332,64.421,692200000.0
2009-11-24 16:15:00,64.399,64.465,64.346,64.463,531600000.0
2009-11-24 16:30:00,64.424,64.424,64.291,64.322,630600000.0
2009-11-24 16:45:00,64.279,64.279,64.192,64.256,667800000.0
2009-11-24 17:00:00,64.359,64.457,64.117,64.239,627200000.0
2009-11-24 17:15:00,64.222,64.243,64.116,64.125,414200000.0
2009-11-24 17:30:00,64.126,64.278,64.126,64.269,774800000.0
2009-11-24 17:45:00,64.285,64.329,64.143,64.153,691600000.0
2009-11-24 18:00:00,64.151,64.152,64.022,64.072,524000000.0
2009-11-24 18:15:00,64.085,64.085,63.989,64.009,551600000.0
2009-11-24 18:30:00,63.992,64.018,63.971,63.993,803400000.0
2009-11-24 18:45:00,63.984,64.111,63.984,64.089,510800000.0
2009-11-24 19:00:00,64.07,64.092,64.032,64.049,451200000.0
2009-11-24 19:15:00,64.048,64.048,63.954,63.965,427600000.0
2009-11-24 19:30:00,63.974,64.005,63.928,63.968,410600000.0
2009-11-24 19:45:00,63.964,64.016,63.934,63.994,269800000.0
2009-11-24 20:00:00,63.989,64.114,63.962,64.109,370600000.0
2009-11-24 20:15:00,64.115,64.115,64.067,64.09,247400000.0
2009-11-24 20:30:00,64.105,64.146,64.093,64.111,188800000.0
2009-11-24 20:45:00,64.112,64.118,64.002,64.018,226600000.0
2009-11-24 21:00:00,64.055,64.123,63.984,64.094,219600000.0
2009-11-24 21:15:00,64.093,64.131,64.064,64.119,279800000.0
2009-11-24 21:30:00,64.103,64.194,64.096,64.184,173200000.0
2009-11-24 21:45:00,64.182,64.267,64.179,64.245,267600000.0
2009-11-24 22:00:00,64.24,64.247,64.175,64.175,205200000.0
2009-11-24 22:15:00,64.182,64.199,64.153,64.18,188800000.0
2009-11-24 22:30:00,64.158,64.196,64.137,64.141,294600000.0
2009-11-24 22:45:00,64.153,64.162,64.113,64.113,190400000.0
2009-11-24 23:00:00,64.133,64.18,64.105,64.159,225600000.0
2009-11-24 23:15:00,64.159,64.175,64.122,64.14,171200000.0
2009-11-24 23:30:00,64.126,64.215,64.104,64.212,209600000.0
2009-11-24 23:45:00,64.215,64.233,64.17,64.193,176400000.0
2009-11-25 00:00:00,64.176,64.212,64.117,64.206,229800000.0
2009-11-25 00:15:00,64.204,64.267,64.19,64.214,225600000.0
2009-11-25 00:30:00,64.224,64.258,64.125,64.21,206400000.0
2009-11-25 00:45:00,64.195,64.252,64.186,64.241,200200000.0
2009-11-25 01:00:00,64.224,64.307,64.213,64.264,214400000.0
2009-11-25 01:15:00,64.267,64.322,64.209,64.21,203600000.0
2009-11-25 01:30:00,64.206,64.276,64.195,64.224,204800000.0
2009-11-25 01:45:00,64.206,64.26,64.2,64.252,212800000.0
2009-11-25 02:00:00,64.257,64.296,64.253,64.285,184400000.0
2009-11-25 02:15:00,64.289,64.342,64.244,64.285,169600000.0
2009-11-25 02:30:00,64.284,64.351,64.282,64.314,163200000.0
2009-11-25 02:45:00,64.32,64.32,64.173,64.218,179600000.0
2009-11-25 03:00:00,64.222,64.226,64.155,64.183,190400000.0
2009-11-25 03:15:00,64.184,64.305,64.177,64.262,171200000.0
2009-11-25 03:30:00,64.282,64.317,64.093,64.12,156800000.0
2009-11-25 03:45:00,64.137,64.191,64.111,64.134,181200000.0
2009-11-25 04:00:00,64.118,64.184,64.116,64.137,185600000.0
2009-11-25 04:15:00,64.165,64.297,64.144,64.297,188800000.0
2009-11-25 04:30:00,64.292,64.312,64.18,64.27,182800000.0
2009-11-25 04:45:00,64.277,64.321,64.264,64.316,168000000.0
2009-11-25 05:00:00,64.318,64.328,64.262,64.311,181200000.0
2009-11-25 05:15:00,64.3,64.321,64.266,64.288,182800000.0
2009-11-25 05:30:00,64.291,64.312,64.251,64.304,173200000.0
2009-11-25 05:45:00,64.301,64.313,64.233,64.303,198400000.0
2009-11-25 06:00:00,64.274,64.303,64.162,64.246,185400000.0
2009-11-25 06:15:00,64.248,64.319,64.198,64.305,179200000.0
2009-11-25 06:30:00,64.282,64.348,64.255,64.341,187200000.0
2009-11-25 06:45:00,64.337,64.337,64.271,64.285,189800000.0
2009-11-25 07:00:00,64.287,64.309,64.179,64.289,176000000.0
2009-11-25 07:15:00,64.292,64.305,64.25,64.26,183600000.0
2009-11-25 07:30:00,64.252,64.299,64.219,64.228,173600000.0
2009-11-25 07:45:00,64.223,64.25,64.198,64.25,185600000.0
2009-11-25 08:00:00,64.249,64.283,64.225,64.268,162400000.0
2009-11-25 08:15:00,64.287,64.328,64.258,64.265,171200000.0
2009-11-25 08:30:00,64.281,64.343,64.259,64.343,182800000.0
2009-11-25 08:45:00,64.344,64.358,64.279,64.331,184000000.0
2009-11-25 09:00:00,64.331,64.435,64.323,64.386,172800000.0
2009-11-25 09:15:00,64.4,64.424,64.35,64.417,189200000.0
2009-11-25 09:30:00,64.443,64.503,64.428,64.458,177600000.0
2009-11-25 09:45:00,64.466,64.629,64.462,64.621,195200000.0
2009-11-25 10:00:00,64.614,64.664,64.522,64.523,179200000.0
2009-11-25 10:15:00,64.529,64.591,64.504,64.556,170400000.0
2009-11-25 10:30:00,64.542,64.578,64.474,64.506,168400000.0
2009-11-25 10:45:00,64.505,64.538,64.308,64.385,177600000.0
2009-11-25 11:00:00,64.402,64.457,64.302,64.32,185000000.0
2009-11-25 11:15:00,64.314,64.346,64.064,64.073,192000000.0
2009-11-25 11:30:00,64.049,64.161,64.015,64.122,187200000.0
2009-11-25 11:45:00,64.128,64.157,64.081,64.097,184000000.0
2009-11-25 12:00:00,64.092,64.124,63.991,64.004,172800000.0
2009-11-25 12:15:00,64.013,64.121,63.997,64.098,180200000.0
2009-11-25 12:30:00,64.104,64.142,64.04,64.118,173200000.0
2009-11-25 12:45:00,64.12,64.127,64.049,64.049,177400000.0
2009-11-25 13:00:00,64.026,64.09,64.022,64.037,150400000.0
2009-11-25 13:15:00,64.033,64.121,63.978,64.076,177600000.0
2009-11-25 13:30:00,64.095,64.202,64.081,64.198,302000000.0
2009-11-25 13:45:00,64.185,64.193,64.092,64.121,306600000.0
2009-11-25 14:00:00,64.122,64.242,64.098,64.118,400000000.0
2009-11-25 14:15:00,64.119,64.128,64.077,64.077,400800000.0
2009-11-25 14:30:00,64.098,64.101,64.021,64.021,446400000.0
2009-11-25 14:45:00,64.028,64.028,63.939,63.944,236800000.0
2009-11-25 15:00:00,63.916,64.003,63.916,63.949,400200000.0
2009-11-25 15:15:00,63.937,63.947,63.781,63.79,447800000.0
2009-11-25 15:30:00,63.791,64.03,63.789,63.934,608800000.0
2009-11-25 15:45:00,63.932,64.005,63.881,63.881,429800000.0
2009-11-25 16:00:00,63.875,63.921,63.698,63.715,694400000.0
2009-11-25 16:15:00,63.701,63.756,63.666,63.669,530600000.0
2009-11-25 16:30:00,63.663,63.676,63.606,63.653,630400000.0
2009-11-25 16:45:00,63.666,63.713,63.617,63.708,667800000.0
2009-11-25 17:00:00,63.763,63.856,63.737,63.827,626000000.0
2009-11-25 17:15:00,63.806,63.842,63.732,63.795,414400000.0
2009-11-25 17:30:00,63.817,63.845,63.753,63.806,773800000.0
2009-11-25 17:45:00,63.809,63.847,63.736,63.736,692600000.0
2009-11-25 18:00:00,63.743,63.796,63.738,63.793,522000000.0
2009-11-25 18:15:00,63.803,63.839,63.768,63.839,551000000.0
2009-11-25 18:30:00,63.837,63.962,63.833,63.928,802200000.0
2009-11-25 18:45:00,63.917,63.926,63.836,63.889,509000000.0
2009-11-25 19:00:00,63.894,63.923,63.839,63.84,451600000.0
2009-11-25 19:15:00,63.845,63.855,63.775,63.788,427400000.0
2009-11-25 19:30:00,63.788,63.79,63.735,63.766,411200000.0
2009-11-25 19:45:00,63.761,63.821,63.742,63.812,270400000.0
2009-11-25 20:00:00,63.81,63.816,63.754,63.778,371600000.0
2009-11-25 20:15:00,63.771,63.79,63.732,63.77,248400000.0
2009-11-25 20:30:00,63.776,63.786,63.687,63.71,185600000.0
2009-11-25 20:45:00,63.706,63.719,63.672,63.688,227200000.0
2009-11-25 21:00:00,63.691,63.734,63.666,63.667,219200000.0
2009-11-25 21:15:00,63.67,63.751,63.669,63.707,279400000.0
2009-11-25 21:30:00,63.718,63.776,63.691,63.776,173200000.0
2009-11-25 21:45:00,63.781,63.862,63.772,63.836,264000000.0
2009-11-25 22:00:00,63.829,63.858,63.783,63.8,204800000.0
2009-11-25 22:15:00,63.808,63.876,63.785,63.86,193000000.0
2009-11-25 22:30:00,63.858,63.907,63.856,63.905,280000000.0
2009-11-25 22:45:00,63.921,63.956,63.872,63.892,185600000.0
2009-11-25 23:00:00,63.894,63.905,63.85,63.877,225000000.0
2009-11-25 23:15:00,63.878,63.9,63.839,63.839,171200000.0
2009-11-25 23:30:00,63.839,63.924,63.829,63.909,200400000.0
2009-11-25 23:45:00,63.91,63.946,63.846,63.939,176000000.0
2009-11-26 00:00:00,63.933,64.009,63.903,63.992,221200000.0
2009-11-26 00:15:00,64.002,64.004,63.906,63.929,225600000.0
2009-11-26 00:30:00,63.93,63.953,63.81,63.891,195200000.0
2009-11-26 00:45:00,63.883,63.931,63.868,63.888,209600000.0
2009-11-26 01:00:00,63.901,63.912,63.812,63.834,224000000.0
2009-11-26 01:15:00,63.838,63.845,63.71,63.724,203200000.0
2009-11-26 01:30:00,63.721,63.825,63.714,63.718,205600000.0
2009-11-26 01:45:00,63.715,63.784,63.699,63.774,212800000.0
2009-11-26 02:00:00,63.76,63.783,63.629,63.673,171200000.0
2009-11-26 02:15:00,63.681,63.738,63.64,63.692,169600000.0
2009-11-26 02:30:00,63.658,63.698,63.594,63.613,169000000.0
2009-11-26 02:45:00,63.635,63.721,63.549,63.663,179200000.0
2009-11-26 03:00:00,63.66,63.689,63.614,63.616,194000000.0
2009-11-26 03:15:00,63.634,63.71,63.621,63.637,171200000.0
2009-11-26 03:30:00,63.641,63.65,63.537,63.65,156600000.0
2009-11-26 03:45:00,63.648,63.652,63.555,63.584,180600000.0
2009-11-26 04:00:00,63.576,63.597,63.382,63.401,192400000.0
2009-11-26 04:15:00,63.403,63.486,63.396,63.404,186400000.0
2009-11-26 04:30:00,63.404,63.441,63.304,63.396,182400000.0
2009-11-26 04:45:00,63.413,63.458,63.383,63.383,168400000.0
2009-11-26 05:00:00,63.39,63.448,63.369,63.421,180200000.0
2009-11-26 05:15:00,63.409,63.435,63.248,63.248,187200000.0
2009-11-26 05:30:00,63.236,63.236,62.842,62.885,172800000.0
2009-11-26 05:45:00,62.911,63.01,62.897,62.898,198800000.0
2009-11-26 06:00:00,62.889,62.889,62.616,62.739,185000000.0
2009-11-26 06:15:00,62.741,62.776,62.629,62.686,178600000.0
2009-11-26 06:30:00,62.676,62.756,62.66,62.707,188200000.0
2009-11-26 06:45:00,62.693,62.693,62.417,62.484,187600000.0
2009-11-26 07:00:00,62.469,62.536,62.374,62.511,176400000.0
2009-11-26 07:15:00,62.507,62.628,62.488,62.625,182800000.0
2009-11-26 07:30:00,62.657,62.719,62.62,62.653,172200000.0
2009-11-26 07:45:00,62.664,62.668,62.562,62.582,192400000.0
2009-11-26 08:00:00,62.597,62.782,62.576,62.719,161600000.0
2009-11-26 08:15:00,62.716,62.783,62.67,62.783,171200000.0
2009-11-26 08:30:00,62.788,62.956,62.756,62.944,184000000.0
2009-11-26 08:45:00,62.937,62.943,62.739,62.775,184400000.0
2009-11-26 09:00:00,62.789,62.915,62.748,62.823,172800000.0
2009-11-26 09:15:00,62.826,62.83,62.76,62.76,193600000.0
2009-11-26 09:30:00,62.742,62.747,62.62,62.734,172800000.0
2009-11-26 09:45:00,62.74,62.79,62.661,62.757,186600000.0
2009-11-26 10:00:00,62.754,62.782,62.672,62.679,178600000.0
2009-11-26 10:15:00,62.668,62.771,62.666,62.701,169600000.0
2009-11-26 10:30:00,62.685,62.71,62.537,62.589,168400000.0
2009-11-26 10:45:00,62.584,62.605,62.465,62.557,184000000.0
2009-11-26 11:00:00,62.547,62.58,62.416,62.421,186400000.0
2009-11-26 11:15:00,62.422,62.599,62.422,62.548,201600000.0
2009-11-26 11:30:00,62.538,62.559,62.385,62.399,187200000.0
2009-11-26 11:45:00,62.396,62.533,62.366,62.462,180800000.0
2009-11-26 12:00:00,62.46,62.527,62.427,62.443,172200000.0
2009-11-26 12:15:00,62.445,62.445,62.278,62.347,180800000.0
2009-11-26 12:30:00,62.358,62.378,62.251,62.375,172200000.0
2009-11-26 12:45:00,62.382,62.492,62.369,62.491,172000000.0
2009-11-26 13:00:00,62.494,62.562,62.481,62.527,150400000.0
2009-11-26 13:15:00,62.501,62.559,62.402,62.466,162000000.0
2009-11-26 13:30:00,62.461,62.463,62.351,62.385,310800000.0
2009-11-26 13:45:00,62.368,62.417,62.352,62.391,307000000.0
2009-11-26 14:00:00,62.402,62.466,62.369,62.429,399400000.0
2009-11-26 14:15:00,62.406,62.464,62.378,62.384,400400000.0
2009-11-26 14:30:00,62.387,62.402,62.231,62.24,446600000.0
2009-11-26 14:45:00,62.227,62.288,62.218,62.236,237200000.0
2009-11-26 15:00:00,62.228,62.292,62.228,62.266,400400000.0
2009-11-26 15:15:00,62.276,62.276,62.076,62.076,447400000.0
2009-11-26 15:30:00,62.058,62.284,62.023,62.228,608800000.0
2009-11-26 15:45:00,62.226,62.29,62.226,62.239,429800000.0
2009-11-26 16:00:00,62.239,62.295,62.239,62.266,692600000.0
2009-11-26 16:15:00,62.26,62.26,62.145,62.222,531600000.0
2009-11-26 16:30:00,62.229,62.255,62.122,62.133,631600000.0
2009-11-26 16:45:00,62.131,62.131,61.93,61.936,668000000.0
2009-11-26 17:00:00,61.938,62.094,61.932,62.014,627600000.0
2009-11-26 17:15:00,62.008,62.032,61.942,61.942,414800000.0
2009-11-26 17:30:00,61.919,62.017,61.904,61.941,774600000.0
2009-11-26 17:45:00,61.931,61.931,61.812,61.812,692600000.0
2009-11-26 18:00:00,61.811,61.816,61.676,61.735,523400000.0
2009-11-26 18:15:00,61.748,61.868,61.71,61.868,550200000.0
2009-11-26 18:30:00,61.861,61.864,61.807,61.807,802000000.0
2009-11-26 18:45:00,61.789,61.811,61.732,61.743,510800000.0
2009-11-26 19:00:00,61.743,61.886,61.743,61.872,453000000.0
2009-11-26 19:15:00,61.873,61.909,61.825,61.884,426600000.0
2009-11-26 19:30:00,61.875,61.98,61.799,61.81,411600000.0
2009-11-26 19:45:00,61.817,61.941,61.808,61.817,270400000.0
2009-11-26 20:00:00,61.856,61.867,61.749,61.784,371000000.0
2009-11-26 20:15:00,61.772,61.892,61.722,61.784,248000000.0
2009-11-26 20:30:00,61.795,61.875,61.75,61.875,193000000.0
2009-11-26 20:45:00,61.833,61.897,61.814,61.88,227600000.0
2009-11-26 21:00:00,61.865,61.936,61.865,61.891,225600000.0
2009-11-26 21:15:00,61.899,61.938,61.874,61.935,280000000.0
2009-11-26 21:30:00,61.948,61.96,61.896,61.958,172800000.0
2009-11-26 21:45:00,61.943,61.97,61.912,61.919,264000000.0
2009-11-26 22:00:00,61.94,62.003,61.915,61.97,212800000.0
2009-11-26 22:15:00,61.957,61.977,61.921,61.944,190800000.0
2009-11-26 22:30:00,61.949,61.989,61.923,61.925,280000000.0
2009-11-26 22:45:00,61.885,61.949,61.878,61.935,186400000.0
2009-11-26 23:00:00,61.936,61.967,61.895,61.938,225800000.0
2009-11-26 23:15:00,61.938,61.949,61.824,61.855,170400000.0
2009-11-26 23:30:00,61.851,61.906,61.803,61.906,200400000.0
2009-11-26 23:45:00,61.936,61.994,61.859,61.859,169600000.0
2009-11-27 00:00:00,61.858,61.973,61.383,61.394,236000000.0
2009-11-27 00:15:00,61.871,61.94,61.81,61.845,226400000.0
2009-11-27 00:30:00,61.831,61.85,61.691,61.712,195200000.0
2009-11-27 00:45:00,61.715,61.797,61.713,61.78,200000000.0
2009-11-27 01:00:00,61.778,61.804,61.39,61.397,213800000.0
2009-11-27 01:15:00,61.393,61.393,60.695,61.07,204400000.0
2009-11-27 01:30:00,61.078,61.078,59.885,60.085,205200000.0
2009-11-27 01:45:00,60.209,60.364,60.072,60.355,212800000.0
2009-11-27 02:00:00,60.358,60.968,60.334,60.878,179200000.0
2009-11-27 02:15:00,60.889,61.309,60.889,60.945,169600000.0
2009-11-27 02:30:00,60.904,61.133,60.78,61.072,163200000.0
2009-11-27 02:45:00,61.082,61.277,61.08,61.274,179600000.0
2009-11-27 03:00:00,61.248,61.265,61.152,61.174,190400000.0
2009-11-27 03:15:00,61.181,61.219,61.09,61.119,171600000.0
2009-11-27 03:30:00,61.158,61.269,61.137,61.248,156800000.0
2009-11-27 03:45:00,61.237,61.247,61.125,61.155,180800000.0
2009-11-27 04:00:00,61.147,61.176,60.914,60.961,186000000.0
2009-11-27 04:15:00,60.967,60.993,60.899,60.923,185600000.0
2009-11-27 04:30:00,60.91,60.978,60.697,60.978,182800000.0
2009-11-27 04:45:00,61.005,61.15,60.934,60.998,166800000.0
2009-11-27 05:00:00,61.024,61.19,60.983,61.185,180800000.0
2009-11-27 05:15:00,61.168,61.232,61.086,61.104,182200000.0
2009-11-27 05:30:00,61.107,61.156,61.083,61.086,173200000.0
2009-11-27 05:45:00,61.092,61.162,61.064,61.145,198800000.0
2009-11-27 06:00:00,61.139,61.186,61.06,61.181,192000000.0
2009-11-27 06:15:00,61.159,61.285,61.128,61.265,185600000.0
2009-11-27 06:30:00,61.273,61.49,61.2,61.478,187200000.0
2009-11-27 06:45:00,61.485,61.602,61.391,61.396,187200000.0
2009-11-27 07:00:00,61.401,61.407,61.267,61.34,176000000.0
2009-11-27 07:15:00,61.354,61.362,61.208,61.208,182800000.0
2009-11-27 07:30:00,61.177,61.197,61.147,61.166,172800000.0
2009-11-27 07:45:00,61.183,61.199,60.841,60.902,185600000.0
2009-11-27 08:00:00,60.9,61.137,60.876,61.047,165800000.0
2009-11-27 08:15:00,61.039,61.065,60.931,60.931,170600000.0
2009-11-27 08:30:00,60.937,61.008,60.891,60.987,180800000.0
2009-11-27 08:45:00,60.971,61.076,60.86,60.86,188800000.0
2009-11-27 09:00:00,60.835,60.835,60.635,60.681,172800000.0
2009-11-27 09:15:00,60.681,60.699,60.548,60.685,189200000.0
2009-11-27 09:30:00,60.737,60.749,60.541,60.654,172800000.0
2009-11-27 09:45:00,60.614,60.776,60.518,60.712,186600000.0
2009-11-27 10:00:00,60.707,60.88,60.677,60.811,182800000.0
2009-11-27 10:15:00,60.826,60.844,60.661,60.711,169600000.0
2009-11-27 10:30:00,60.701,60.948,60.701,60.942,168000000.0
2009-11-27 10:45:00,60.944,60.946,60.754,60.836,173800000.0
2009-11-27 11:00:00,60.842,60.889,60.767,60.883,185000000.0
2009-11-27 11:15:00,60.886,61.006,60.871,60.935,192000000.0
2009-11-27 11:30:00,60.959,61.164,60.959,61.105,187200000.0
2009-11-27 11:45:00,61.092,61.263,61.091,61.236,178000000.0
2009-11-27 12:00:00,61.24,61.329,61.203,61.329,173200000.0
2009-11-27 12:15:00,61.349,61.526,61.347,61.442,180800000.0
2009-11-27 12:30:00,61.44,61.487,61.312,61.326,173200000.0
2009-11-27 12:45:00,61.314,61.314,61.075,61.182,171200000.0
2009-11-27 13:00:00,61.169,61.22,61.021,61.203,158400000.0
2009-11-27 13:15:00,61.199,61.216,60.885,61.012,162000000.0
2009-11-27 13:30:00,61.058,61.129,61.012,61.038,304400000.0
2009-11-27 13:45:00,61.058,61.171,61.04,61.087,308000000.0
2009-11-27 14:00:00,61.06,61.06,60.94,60.946,400400000.0
2009-11-27 14:15:00,60.956,61.064,60.882,60.896,400400000.0
2009-11-27 14:30:00,60.882,60.922,60.802,60.922,446400000.0
2009-11-27 14:45:00,60.934,61.079,60.933,61.026,237000000.0
2009-11-27 15:00:00,61.038,61.284,61.038,61.238,400200000.0
2009-11-27 15:15:00,61.218,61.25,61.046,61.046,448400000.0
2009-11-27 15:30:00,61.056,61.194,61.0,61.0,609600000.0
2009-11-27 15:45:00,60.983,61.113,60.928,61.086,430800000.0
2009-11-27 16:00:00,61.077,61.165,61.013,61.133,693000000.0
2009-11-27 16:15:00,61.135,61.224,61.095,61.189,531200000.0
2009-11-27 16:30:00,61.172,61.438,61.136,61.438,631200000.0
2009-11-27 16:45:00,61.43,61.585,61.384,61.561,668000000.0
2009-11-27 17:00:00,61.577,61.858,61.577,61.764,626600000.0
2009-11-27 17:15:00,61.757,61.765,61.526,61.528,414800000.0
2009-11-27 17:30:00,61.54,61.775,61.51,61.775,773800000.0
2009-11-27 17:45:00,61.782,61.782,61.436,61.436,692600000.0
2009-11-27 18:00:00,61.481,61.726,61.481,61.664,523200000.0
2009-11-27 18:15:00,61.663,61.664,61.524,61.629,549000000.0
2009-11-27 18:30:00,61.631,61.735,61.588,61.735,803000000.0
2009-11-27 18:45:00,61.726,61.774,61.715,61.728,510400000.0
2009-11-27 19:00:00,61.738,61.742,61.614,61.644,450600000.0
2009-11-27 19:15:00,61.651,61.664,61.437,61.438,427200000.0
2009-11-27 19:30:00,61.432,61.582,61.423,61.559,410600000.0
2009-11-27 19:45:00,61.56,61.601,61.497,61.503,269600000.0
2009-11-27 20:00:00,61.505,61.557,61.456,61.538,371200000.0
2009-11-27 20:15:00,61.537,61.58,61.517,61.536,248400000.0
2009-11-27 20:30:00,61.528,61.535,61.471,61.484,185600000.0
2009-11-27 20:45:00,61.481,61.517,61.465,61.496,227200000.0
2009-11-27 21:00:00,61.497,61.538,61.478,61.537,220000000.0
2009-11-27 21:15:00,61.539,61.54,61.485,61.5,279400000.0
2009-11-27 21:30:00,61.476,61.515,61.449,61.489,172800000.0
2009-11-27 21:45:00,61.477,61.531,61.462,61.517,272000000.0
2009-11-27 22:00:00,61.496,61.526,61.453,61.501,204200000.0
2009-11-27 22:15:00,61.497,61.513,61.398,61.475,187200000.0
2009-11-27 22:30:00,61.456,61.483,61.386,61.391,280000000.0
2009-11-27 22:45:00,61.397,61.406,61.358,61.402,186000000.0
2009-11-27 23:00:00,61.404,61.415,61.363,61.384,225600000.0
2009-11-27 23:15:00,61.382,61.437,61.321,61.366,171200000.0
2009-11-27 23:30:00,61.371,61.373,61.229,61.231,200400000.0
2009-11-27 23:45:00,61.254,61.43,61.178,61.43,168000000.0
2009-11-30 00:00:00,61.634,62.123,61.634,61.962,225600000.0
2009-11-30 00:15:00,61.994,62.008,61.651,61.81,225600000.0
2009-11-30 00:30:00,61.813,61.849,61.729,61.809,194600000.0
2009-11-30 00:45:00,61.805,61.85,61.752,61.774,200000000.0
2009-11-30 01:00:00,61.778,61.913,61.617,61.744,214400000.0
2009-11-30 01:15:00,61.769,61.778,61.664,61.686,213200000.0
2009-11-30 01:30:00,61.706,61.878,61.706,61.829,203600000.0
2009-11-30 01:45:00,61.834,61.935,61.787,61.821,212800000.0
2009-11-30 02:00:00,61.824,61.824,61.701,61.784,172800000.0
2009-11-30 02:15:00,61.785,61.854,61.718,61.812,170400000.0
2009-11-30 02:30:00,61.798,61.887,61.779,61.868,163200000.0
2009-11-30 02:45:00,61.87,62.134,61.798,62.092,178600000.0
2009-11-30 03:00:00,62.106,62.226,62.106,62.224,190800000.0
2009-11-30 03:15:00,62.24,62.486,62.239,62.486,171200000.0
2009-11-30 03:30:00,62.495,62.536,62.439,62.46,158400000.0
2009-11-30 03:45:00,62.449,62.489,62.352,62.467,180800000.0
2009-11-30 04:00:00,62.432,62.438,62.34,62.414,185000000.0
2009-11-30 04:15:00,62.421,62.461,62.35,62.402,184400000.0
2009-11-30 04:30:00,62.405,62.46,62.29,62.456,182400000.0
2009-11-30 04:45:00,62.459,62.521,62.444,62.469,173800000.0
2009-11-30 05:00:00,62.478,62.538,62.417,62.417,180800000.0
2009-11-30 05:15:00,62.418,62.438,62.316,62.396,182400000.0
2009-11-30 05:30:00,62.394,62.479,62.394,62.464,172800000.0
2009-11-30 05:45:00,62.47,62.501,62.363,62.366,199200000.0
2009-11-30 06:00:00,62.36,62.506,62.359,62.46,191400000.0
2009-11-30 06:15:00,62.442,62.488,62.373,62.373,188200000.0
2009-11-30 06:30:00,62.368,62.387,62.182,62.19,187200000.0
2009-11-30 06:45:00,62.187,62.221,62.157,62.19,187600000.0
2009-11-30 07:00:00,62.178,62.247,62.036,62.084,176000000.0
2009-11-30 07:15:00,62.079,62.079,61.718,61.791,182400000.0
2009-11-30 07:30:00,61.78,61.942,61.691,61.941,179200000.0
2009-11-30 07:45:00,61.899,61.973,61.875,61.9,185600000.0
2009-11-30 08:00:00,61.886,62.02,61.846,62.02,180600000.0
2009-11-30 08:15:00,62.036,62.053,61.948,61.974,170600000.0
2009-11-30 08:30:00,61.98,62.036,61.98,62.013,180200000.0
2009-11-30 08:45:00,62.016,62.051,61.872,61.879,188000000.0
2009-11-30 09:00:00,61.894,62.044,61.88,61.883,172800000.0
2009-11-30 09:15:00,61.878,61.98,61.846,61.963,188600000.0
2009-11-30 09:30:00,61.991,62.162,61.98,62.125,173200000.0
2009-11-30 09:45:00,62.125,62.129,61.837,61.939,187200000.0
2009-11-30 10:00:00,61.931,61.931,61.617,61.625,179600000.0
2009-11-30 10:15:00,61.607,61.608,61.515,61.537,170000000.0
2009-11-30 10:30:00,61.537,61.733,61.494,61.733,167400000.0
2009-11-30 10:45:00,61.741,61.795,61.568,61.661,174800000.0
2009-11-30 11:00:00,61.66,61.692,61.582,61.668,192000000.0
2009-11-30 11:15:00,61.655,61.724,61.649,61.712,192400000.0
2009-11-30 11:30:00,61.704,62.005,61.655,62.005,193600000.0
2009-11-30 11:45:00,62.013,62.013,61.792,61.798,176400000.0
2009-11-30 12:00:00,61.79,61.79,61.643,61.699,172800000.0
2009-11-30 12:15:00,61.691,61.702,61.55,61.677,190400000.0
2009-11-30 12:30:00,61.68,61.766,61.63,61.728,172200000.0
2009-11-30 12:45:00,61.713,61.744,61.655,61.729,179200000.0
2009-11-30 13:00:00,61.718,61.822,61.442,61.488,160000000.0
2009-11-30 13:15:00,61.512,61.643,61.463,61.544,168000000.0
2009-11-30 13:30:00,61.556,61.709,61.49,61.682,300800000.0
2009-11-30 13:45:00,61.681,61.739,61.623,61.731,306600000.0
2009-11-30 14:00:00,61.725,61.73,61.651,61.721,400000000.0
2009-11-30 14:15:00,61.718,61.723,61.557,61.561,401200000.0
2009-11-30 14:30:00,61.591,61.666,61.588,61.65,447400000.0
2009-11-30 14:45:00,61.649,61.783,61.602,61.781,236800000.0
2009-11-30 15:00:00,61.785,61.852,61.723,61.723,399600000.0
2009-11-30 15:15:00,61.712,61.903,61.709,61.724,448600000.0
2009-11-30 15:30:00,61.722,61.985,61.722,61.934,610000000.0
2009-11-30 15:45:00,61.926,61.929,61.769,61.833,430800000.0
2009-11-30 16:00:00,61.848,61.9,61.798,61.867,692800000.0
2009-11-30 16:15:00,61.856,61.878,61.755,61.803,532400000.0
2009-11-30 16:30:00,61.791,61.927,61.703,61.917,628600000.0
2009-11-30 16:45:00,61.882,61.949,61.85,61.908,668600000.0
2009-11-30 17:00:00,61.932,61.995,61.912,61.952,627600000.0
2009-11-30 17:15:00,61.959,61.977,61.904,61.948,415200000.0
2009-11-30 17:30:00,61.946,61.967,61.767,61.785,775600000.0
2009-11-30 17:45:00,61.77,61.786,61.601,61.601,692600000.0
2009-11-30 18:00:00,61.58,61.633,61.504,61.597,523000000.0
2009-11-30 18:15:00,61.588,61.6,61.416,61.426,550600000.0
2009-11-30 18:30:00,61.399,61.616,61.389,61.614,802600000.0
2009-11-30 18:45:00,61.607,61.614,61.439,61.523,510800000.0
2009-11-30 19:00:00,61.527,61.541,61.469,61.54,451600000.0
2009-11-30 19:15:00,61.537,61.675,61.537,61.57,427600000.0
2009-11-30 19:30:00,61.573,61.577,61.478,61.526,410600000.0
2009-11-30 19:45:00,61.524,61.575,61.446,61.472,270800000.0
2009-11-30 20:00:00,61.481,61.504,61.435,61.45,371200000.0
2009-11-30 20:15:00,61.449,61.547,61.426,61.537,248400000.0
2009-11-30 20:30:00,61.548,61.597,61.476,61.485,185600000.0
2009-11-30 20:45:00,61.474,61.627,61.463,61.572,227000000.0
2009-11-30 21:00:00,61.563,61.599,61.537,61.593,222400000.0
2009-11-30 21:15:00,61.578,61.602,61.468,61.52,279400000.0
2009-11-30 21:30:00,61.526,61.559,61.503,61.559,184800000.0
2009-11-30 21:45:00,61.551,61.61,61.532,61.581,273600000.0
2009-11-30 22:00:00,61.581,61.618,61.581,61.618,204800000.0
2009-11-30 22:15:00,61.623,61.756,61.62,61.74,196000000.0
2009-11-30 22:30:00,61.741,61.894,61.741,61.832,279400000.0
2009-11-30 22:45:00,61.839,61.883,61.826,61.869,185000000.0
2009-11-30 23:00:00,61.868,61.875,61.8,61.8,225600000.0
2009-11-30 23:15:00,61.8,61.811,61.715,61.725,180000000.0
2009-11-30 23:30:00,61.726,61.777,61.679,61.777,210000000.0
2009-11-30 23:45:00,61.788,61.809,61.711,61.809,167400000.0
2009-12-01 00:00:00,61.785,61.789,61.671,61.73,220800000.0
2009-12-01 00:15:00,61.725,61.858,61.689,61.858,225600000.0
2009-12-01 00:30:00,61.859,62.02,61.841,62.017,195200000.0
2009-12-01 00:45:00,62.005,62.005,61.798,61.854,201600000.0
2009-12-01 01:00:00,61.84,61.861,61.779,61.835,214400000.0
2009-12-01 01:15:00,61.823,61.823,61.698,61.708,205200000.0
2009-12-01 01:30:00,61.704,61.839,61.704,61.798,205000000.0
2009-12-01 01:45:00,61.797,61.912,61.777,61.905,212800000.0
2009-12-01 02:00:00,61.91,61.967,61.849,61.852,171200000.0
2009-12-01 02:15:00,61.838,61.934,61.759,61.934,169600000.0
2009-12-01 02:30:00,61.919,61.919,61.801,61.81,174800000.0
2009-12-01 02:45:00,61.815,61.857,61.683,61.782,178600000.0
2009-12-01 03:00:00,61.777,61.919,61.765,61.895,190400000.0
2009-12-01 03:15:00,61.899,61.9,61.857,61.874,177600000.0
2009-12-01 03:30:00,61.883,61.905,61.823,61.846,156800000.0
2009-12-01 03:45:00,61.841,61.887,61.834,61.871,180800000.0
2009-12-01 04:00:00,61.859,62.243,61.859,62.197,185000000.0
2009-12-01 04:15:00,62.221,62.373,62.183,62.348,185600000.0
2009-12-01 04:30:00,62.361,62.402,62.271,62.292,186000000.0
2009-12-01 04:45:00,62.298,62.432,62.298,62.388,168000000.0
2009-12-01 05:00:00,62.392,62.54,62.362,62.493,180600000.0
2009-12-01 05:15:00,62.49,62.637,62.484,62.597,182400000.0
2009-12-01 05:30:00,62.605,62.623,62.345,62.579,180800000.0
2009-12-01 05:45:00,62.567,62.647,62.516,62.571,199200000.0
2009-12-01 06:00:00,62.582,62.597,62.428,62.596,195200000.0
2009-12-01 06:15:00,62.598,62.829,62.581,62.827,178600000.0
2009-12-01 06:30:00,62.828,62.83,62.708,62.75,193600000.0
2009-12-01 06:45:00,62.742,62.745,62.635,62.738,186600000.0
2009-12-01 07:00:00,62.742,62.743,62.654,62.675,176400000.0
2009-12-01 07:15:00,62.673,62.704,62.586,62.586,182200000.0
2009-12-01 07:30:00,62.581,62.657,62.56,62.648,182800000.0
2009-12-01 07:45:00,62.656,62.743,62.636,62.742,193600000.0
2009-12-01 08:00:00,62.736,62.75,62.654,62.69,169600000.0
2009-12-01 08:15:00,62.689,62.762,62.665,62.732,176000000.0
2009-12-01 08:30:00,62.752,62.806,62.247,62.27,180200000.0
2009-12-01 08:45:00,62.266,62.325,62.125,62.288,190400000.0
2009-12-01 09:00:00,62.295,62.467,62.293,62.458,173200000.0
2009-12-01 09:15:00,62.457,62.596,62.447,62.563,188800000.0
2009-12-01 09:30:00,62.578,62.619,62.539,62.602,186000000.0
2009-12-01 09:45:00,62.607,62.612,62.474,62.581,187600000.0
2009-12-01 10:00:00,62.597,62.744,62.564,62.725,182400000.0
2009-12-01 10:15:00,62.722,62.737,62.64,62.679,171200000.0
2009-12-01 10:30:00,62.66,62.835,62.66,62.805,168000000.0
2009-12-01 10:45:00,62.802,63.006,62.674,62.954,174400000.0
2009-12-01 11:00:00,62.979,63.052,62.917,63.015,185600000.0
2009-12-01 11:15:00,63.003,63.131,62.98,63.109,192400000.0
2009-12-01 11:30:00,63.113,63.118,62.994,63.047,187200000.0
2009-12-01 11:45:00,63.044,63.052,62.978,62.994,187200000.0
2009-12-01 12:00:00,62.99,63.097,62.952,63.075,172800000.0
2009-12-01 12:15:00,63.083,63.25,63.073,63.227,180800000.0
2009-12-01 12:30:00,63.249,63.255,63.092,63.165,172800000.0
2009-12-01 12:45:00,63.165,63.174,63.119,63.168,171200000.0
2009-12-01 13:00:00,63.136,63.182,63.078,63.08,150400000.0
2009-12-01 13:15:00,63.086,63.105,62.982,63.095,161600000.0
2009-12-01 13:30:00,63.1,63.179,63.086,63.105,300200000.0
2009-12-01 13:45:00,63.109,63.129,63.044,63.125,307600000.0
2009-12-01 14:00:00,63.123,63.197,63.118,63.172,399200000.0
2009-12-01 14:15:00,63.182,63.208,63.148,63.154,399800000.0
2009-12-01 14:30:00,63.146,63.23,63.142,63.191,445800000.0
2009-12-01 14:45:00,63.186,63.245,63.151,63.157,236800000.0
2009-12-01 15:00:00,63.15,63.171,63.033,63.055,398800000.0
2009-12-01 15:15:00,63.048,63.158,62.976,62.976,447200000.0
2009-12-01 15:30:00,63.009,63.126,63.006,63.067,609800000.0
2009-12-01 15:45:00,63.074,63.14,63.005,63.127,429600000.0
2009-12-01 16:00:00,63.126,63.151,63.049,63.064,691600000.0
2009-12-01 16:15:00,63.062,63.086,62.998,63.018,530600000.0
2009-12-01 16:30:00,63.038,63.067,62.961,62.975,630200000.0
2009-12-01 16:45:00,62.989,63.04,62.961,63.04,668000000.0
2009-12-01 17:00:00,62.982,63.017,62.757,62.819,628000000.0
2009-12-01 17:15:00,62.803,63.025,62.781,62.962,414400000.0
2009-12-01 17:30:00,62.965,62.973,62.908,62.928,775600000.0
2009-12-01 17:45:00,62.914,62.979,62.863,62.971,692600000.0
2009-12-01 18:00:00,62.964,63.024,62.914,63.014,523200000.0
2009-12-01 18:15:00,63.019,63.149,63.013,63.115,551600000.0
2009-12-01 18:30:00,63.12,63.141,63.06,63.073,804000000.0
2009-12-01 18:45:00,63.072,63.107,63.023,63.054,509800000.0
2009-12-01 19:00:00,63.064,63.141,63.055,63.126,451200000.0
2009-12-01 19:15:00,63.133,63.149,63.06,63.073,428800000.0
2009-12-01 19:30:00,63.078,63.079,62.961,62.961,412000000.0
2009-12-01 19:45:00,62.937,63.047,62.915,63.029,270400000.0
2009-12-01 20:00:00,63.024,63.071,62.975,63.071,371600000.0
2009-12-01 20:15:00,63.064,63.08,62.984,63.006,248800000.0
2009-12-01 20:30:00,62.974,63.041,62.974,63.031,194600000.0
2009-12-01 20:45:00,63.006,63.057,62.965,63.041,232000000.0
2009-12-01 21:00:00,63.047,63.056,62.984,62.991,219200000.0
2009-12-01 21:15:00,62.977,63.011,62.942,63.01,280400000.0
2009-12-01 21:30:00,63.008,63.011,62.945,62.99,172200000.0
2009-12-01 21:45:00,62.986,62.995,62.962,62.98,264400000.0
2009-12-01 22:00:00,62.994,63.069,62.979,63.065,205200000.0
2009-12-01 22:15:00,63.065,63.082,63.035,63.054,195400000.0
2009-12-01 22:30:00,63.05,63.05,62.911,62.944,280000000.0
2009-12-01 22:45:00,62.936,62.972,62.922,62.957,190400000.0
2009-12-01 23:00:00,62.938,62.992,62.921,62.992,239400000.0
2009-12-01 23:15:00,63.004,63.013,62.887,62.901,174400000.0
2009-12-01 23:30:00,62.904,62.944,62.881,62.928,200000000.0
2009-12-01 23:45:00,62.948,62.959,62.825,62.865,168000000.0
2009-12-02 00:00:00,62.843,62.899,62.807,62.899,220800000.0
2009-12-02 00:15:00,62.903,62.986,62.877,62.973,225400000.0
2009-12-02 00:30:00,62.968,63.05,62.945,62.997,196800000.0
2009-12-02 00:45:00,62.977,62.977,62.885,62.908,200000000.0
2009-12-02 01:00:00,62.907,62.979,62.907,62.969,214400000.0
2009-12-02 01:15:00,62.969,62.969,62.9,62.938,212800000.0
2009-12-02 01:30:00,62.934,62.983,62.928,62.954,205200000.0
2009-12-02 01:45:00,62.964,62.975,62.879,62.928,212800000.0
2009-12-02 02:00:00,62.936,62.974,62.866,62.969,176400000.0
2009-12-02 02:15:00,62.968,62.985,62.846,62.98,173200000.0
2009-12-02 02:30:00,62.975,63.103,62.975,63.091,177400000.0
2009-12-02 02:45:00,63.08,63.138,62.995,63.08,179000000.0
2009-12-02 03:00:00,63.091,63.15,63.079,63.124,190400000.0
2009-12-02 03:15:00,63.12,63.143,62.998,63.004,171200000.0
2009-12-02 03:30:00,63.004,63.004,62.931,62.947,160000000.0
2009-12-02 03:45:00,62.955,63.044,62.942,63.0,180800000.0
2009-12-02 04:00:00,62.989,63.051,62.989,63.025,185600000.0
2009-12-02 04:15:00,63.039,63.126,63.017,63.102,188800000.0
2009-12-02 04:30:00,63.091,63.205,63.054,63.166,183200000.0
2009-12-02 04:45:00,63.172,63.194,63.09,63.109,168400000.0
2009-12-02 05:00:00,63.13,63.224,63.124,63.201,180200000.0
2009-12-02 05:15:00,63.188,63.317,63.188,63.317,182400000.0
2009-12-02 05:30:00,63.308,63.377,63.245,63.355,172800000.0
2009-12-02 05:45:00,63.358,63.371,63.267,63.367,204800000.0
2009-12-02 06:00:00,63.344,63.348,63.2,63.301,193600000.0
2009-12-02 06:15:00,63.289,63.319,63.249,63.26,179200000.0
2009-12-02 06:30:00,63.254,63.272,63.152,63.158,195200000.0
2009-12-02 06:45:00,63.177,63.281,63.172,63.281,187000000.0
2009-12-02 07:00:00,63.271,63.281,63.174,63.21,176000000.0
2009-12-02 07:15:00,63.207,63.221,63.16,63.21,182400000.0
2009-12-02 07:30:00,63.206,63.292,63.206,63.288,172800000.0
2009-12-02 07:45:00,63.292,63.344,63.249,63.262,185600000.0
2009-12-02 08:00:00,63.275,63.33,63.248,63.315,161600000.0
2009-12-02 08:15:00,63.309,63.351,63.277,63.314,171600000.0
2009-12-02 08:30:00,63.298,63.317,63.231,63.277,180200000.0
2009-12-02 08:45:00,63.269,63.447,63.24,63.447,196800000.0
2009-12-02 09:00:00,63.472,63.472,63.324,63.355,172800000.0
2009-12-02 09:15:00,63.343,63.365,63.248,63.248,188800000.0
2009-12-02 09:30:00,63.243,63.335,63.216,63.301,173200000.0
2009-12-02 09:45:00,63.312,63.443,63.31,63.443,186600000.0
2009-12-02 10:00:00,63.454,63.459,63.353,63.353,179600000.0
2009-12-02 10:15:00,63.341,63.529,63.285,63.529,182400000.0
2009-12-02 10:30:00,63.505,63.553,63.405,63.553,168000000.0
2009-12-02 10:45:00,63.57,63.599,63.373,63.503,173800000.0
2009-12-02 11:00:00,63.519,63.579,63.471,63.524,185600000.0
2009-12-02 11:15:00,63.527,63.554,63.441,63.492,195600000.0
2009-12-02 11:30:00,63.488,63.527,63.481,63.513,187600000.0
2009-12-02 11:45:00,63.514,63.642,63.514,63.608,180200000.0
2009-12-02 12:00:00,63.604,63.604,63.543,63.572,172800000.0
2009-12-02 12:15:00,63.595,63.641,63.581,63.602,180800000.0
2009-12-02 12:30:00,63.608,63.611,63.5,63.608,172800000.0
2009-12-02 12:45:00,63.602,63.629,63.565,63.629,171200000.0
2009-12-02 13:00:00,63.619,63.683,63.558,63.566,155200000.0
2009-12-02 13:15:00,63.559,63.577,63.453,63.529,171600000.0
2009-12-02 13:30:00,63.517,63.517,63.371,63.371,300000000.0
2009-12-02 13:45:00,63.365,63.423,63.362,63.402,306000000.0
2009-12-02 14:00:00,63.401,63.416,63.316,63.344,400000000.0
2009-12-02 14:15:00,63.35,63.369,63.316,63.352,400000000.0
2009-12-02 14:30:00,63.352,63.377,63.312,63.354,446400000.0
2009-12-02 14:45:00,63.354,63.407,63.346,63.406,236800000.0
2009-12-02 15:00:00,63.423,63.465,63.376,63.386,399800000.0
2009-12-02 15:15:00,63.34,63.428,63.266,63.305,448000000.0
2009-12-02 15:30:00,63.3,63.435,63.28,63.296,610400000.0
2009-12-02 15:45:00,63.278,63.311,63.237,63.31,430800000.0
2009-12-02 16:00:00,63.329,63.448,63.329,63.338,692200000.0
2009-12-02 16:15:00,63.348,63.438,63.338,63.437,531400000.0
2009-12-02 16:30:00,63.444,63.453,63.371,63.383,630200000.0
2009-12-02 16:45:00,63.376,63.419,63.349,63.379,666600000.0
2009-12-02 17:00:00,63.38,63.613,63.38,63.571,628000000.0
2009-12-02 17:15:00,63.573,63.612,63.56,63.608,415200000.0
2009-12-02 17:30:00,63.57,63.571,63.443,63.511,774400000.0
2009-12-02 17:45:00,63.507,63.517,63.44,63.454,692800000.0
2009-12-02 18:00:00,63.44,63.46,63.203,63.203,523600000.0
2009-12-02 18:15:00,63.136,63.245,63.098,63.159,550800000.0
2009-12-02 18:30:00,63.152,63.207,63.108,63.121,802200000.0
2009-12-02 18:45:00,63.122,63.144,63.01,63.035,510400000.0
2009-12-02 19:00:00,63.044,63.168,63.044,63.083,451000000.0
2009-12-02 19:15:00,63.076,63.09,62.878,62.941,426600000.0
2009-12-02 19:30:00,62.938,62.973,62.899,62.965,410600000.0
2009-12-02 19:45:00,62.956,62.981,62.914,62.968,270400000.0
2009-12-02 20:00:00,62.978,62.985,62.903,62.964,371200000.0
2009-12-02 20:15:00,62.963,63.005,62.95,62.972,265600000.0
2009-12-02 20:30:00,62.971,62.983,62.883,62.925,186000000.0
2009-12-02 20:45:00,62.926,63.031,62.924,63.001,227200000.0
2009-12-02 21:00:00,63.023,63.071,62.961,63.059,219200000.0
2009-12-02 21:15:00,63.074,63.091,62.996,63.036,280800000.0
2009-12-02 21:30:00,63.032,63.121,62.969,63.109,172600000.0
2009-12-02 21:45:00,63.107,63.119,63.059,63.087,264000000.0
2009-12-02 22:00:00,63.049,63.102,62.959,62.962,214400000.0
2009-12-02 22:15:00,62.969,63.0,62.931,62.976,192000000.0
2009-12-02 22:30:00,62.968,62.992,62.933,62.988,280000000.0
2009-12-02 22:45:00,62.968,63.066,62.961,63.066,185600000.0
2009-12-02 23:00:00,63.092,63.097,63.046,63.062,224400000.0
2009-12-02 23:15:00,63.071,63.136,63.066,63.121,171000000.0
2009-12-02 23:30:00,63.11,63.119,63.075,63.075,200000000.0
2009-12-02 23:45:00,63.083,63.104,63.033,63.033,168000000.0
2009-12-03 00:00:00,63.013,63.125,63.006,63.081,220800000.0
2009-12-03 00:15:00,63.082,63.181,63.057,63.153,230200000.0
2009-12-03 00:30:00,63.129,63.221,63.083,63.218,204200000.0
2009-12-03 00:45:00,63.215,63.374,63.2,63.317,199800000.0
2009-12-03 01:00:00,63.317,63.405,63.305,63.405,214400000.0
2009-12-03 01:15:00,63.412,63.418,63.295,63.381,203200000.0
2009-12-03 01:30:00,63.388,63.416,63.333,63.366,204800000.0
2009-12-03 01:45:00,63.383,63.44,63.365,63.434,219000000.0
2009-12-03 02:00:00,63.454,63.594,63.453,63.579,170600000.0
2009-12-03 02:15:00,63.572,63.599,63.45,63.562,169000000.0
2009-12-03 02:30:00,63.579,63.602,63.48,63.58,162600000.0
2009-12-03 02:45:00,63.586,63.668,63.519,63.589,178600000.0
2009-12-03 03:00:00,63.594,63.622,63.502,63.502,190800000.0
2009-12-03 03:15:00,63.49,63.605,63.49,63.604,172800000.0
2009-12-03 03:30:00,63.612,63.664,63.6,63.614,157200000.0
2009-12-03 03:45:00,63.618,63.739,63.607,63.73,180600000.0
2009-12-03 04:00:00,63.712,63.728,63.625,63.708,185000000.0
2009-12-03 04:15:00,63.714,63.763,63.7,63.763,185600000.0
2009-12-03 04:30:00,63.76,63.802,63.704,63.776,182400000.0
2009-12-03 04:45:00,63.777,63.88,63.76,63.848,168000000.0
2009-12-03 05:00:00,63.858,63.918,63.846,63.885,181200000.0
2009-12-03 05:15:00,63.872,63.956,63.872,63.924,182400000.0
2009-12-03 05:30:00,63.922,63.958,63.817,63.844,183800000.0
2009-12-03 05:45:00,63.849,63.871,63.776,63.843,198400000.0
2009-12-03 06:00:00,63.861,63.862,63.689,63.743,185600000.0
2009-12-03 06:15:00,63.705,63.731,63.655,63.672,179200000.0
2009-12-03 06:30:00,63.677,63.754,63.662,63.748,187600000.0
2009-12-03 06:45:00,63.747,63.769,63.695,63.709,187200000.0
2009-12-03 07:00:00,63.676,63.724,63.608,63.675,175400000.0
2009-12-03 07:15:00,63.692,63.721,63.667,63.694,182800000.0
2009-12-03 07:30:00,63.692,63.735,63.627,63.72,173200000.0
2009-12-03 07:45:00,63.735,63.787,63.731,63.731,202400000.0
2009-12-03 08:00:00,63.742,63.761,63.705,63.725,161600000.0
2009-12-03 08:15:00,63.736,63.857,63.678,63.846,170600000.0
2009-12-03 08:30:00,63.828,63.845,63.769,63.842,181800000.0
2009-12-03 08:45:00,63.838,63.874,63.808,63.827,193400000.0
2009-12-03 09:00:00,63.825,63.957,63.797,63.957,172200000.0
2009-12-03 09:15:00,63.956,64.056,63.956,64.043,188800000.0
2009-12-03 09:30:00,64.049,64.055,63.95,63.995,179000000.0
2009-12-03 09:45:00,64.004,64.028,63.86,63.902,186600000.0
2009-12-03 10:00:00,63.879,63.91,63.766,63.789,180800000.0
2009-12-03 10:15:00,63.789,63.891,63.744,63.891,170000000.0
2009-12-03 10:30:00,63.877,63.915,63.786,63.867,168000000.0
2009-12-03 10:45:00,63.852,63.852,63.719,63.823,174400000.0
2009-12-03 11:00:00,63.836,63.836,63.676,63.694,185600000.0
2009-12-03 11:15:00,63.691,63.724,63.655,63.674,191800000.0
2009-12-03 11:30:00,63.674,63.704,63.618,63.623,187200000.0
2009-12-03 11:45:00,63.634,63.741,63.63,63.741,179200000.0
2009-12-03 12:00:00,63.75,63.78,63.721,63.746,172800000.0
2009-12-03 12:15:00,63.763,63.763,63.679,63.71,187600000.0
2009-12-03 12:30:00,63.713,63.741,63.609,63.729,172800000.0
2009-12-03 12:45:00,63.748,63.75,63.63,63.648,179200000.0
2009-12-03 13:00:00,63.641,63.689,63.613,63.689,150400000.0
2009-12-03 13:15:00,63.7,63.747,63.613,63.718,161600000.0
2009-12-03 13:30:00,63.704,63.734,63.693,63.694,300200000.0
2009-12-03 13:45:00,63.697,63.711,63.614,63.63,307000000.0
2009-12-03 14:00:00,63.63,63.64,63.566,63.63,400000000.0
2009-12-03 14:15:00,63.632,63.698,63.616,63.647,400800000.0
2009-12-03 14:30:00,63.643,63.707,63.62,63.67,446600000.0
2009-12-03 14:45:00,63.663,63.707,63.641,63.707,240400000.0
2009-12-03 15:00:00,63.708,63.772,63.647,63.764,400000000.0
2009-12-03 15:15:00,63.755,63.848,63.601,63.633,448000000.0
2009-12-03 15:30:00,63.668,63.888,63.64,63.797,609600000.0
2009-12-03 15:45:00,63.81,63.856,63.749,63.749,430200000.0
2009-12-03 16:00:00,63.751,63.86,63.69,63.75,692200000.0
2009-12-03 16:15:00,63.753,63.836,63.753,63.836,530600000.0
2009-12-03 16:30:00,63.83,63.879,63.8,63.855,631200000.0
2009-12-03 16:45:00,63.872,63.908,63.803,63.803,667000000.0
2009-12-03 17:00:00,63.723,63.723,63.619,63.682,627000000.0
2009-12-03 17:15:00,63.648,63.733,63.546,63.733,414800000.0
2009-12-03 17:30:00,63.724,63.727,63.553,63.574,773400000.0
2009-12-03 17:45:00,63.578,63.751,63.559,63.672,692200000.0
2009-12-03 18:00:00,63.679,63.805,63.679,63.789,523600000.0
2009-12-03 18:15:00,63.781,63.834,63.73,63.813,550400000.0
2009-12-03 18:30:00,63.82,63.84,63.711,63.714,803600000.0
2009-12-03 18:45:00,63.713,63.765,63.678,63.752,510400000.0
2009-12-03 19:00:00,63.74,63.741,63.664,63.726,451200000.0
2009-12-03 19:15:00,63.737,63.768,63.731,63.731,427200000.0
2009-12-03 19:30:00,63.735,63.756,63.698,63.753,410400000.0
2009-12-03 19:45:00,63.742,63.823,63.72,63.809,269800000.0
2009-12-03 20:00:00,63.825,63.863,63.796,63.845,371000000.0
2009-12-03 20:15:00,63.846,63.915,63.824,63.91,248000000.0
2009-12-03 20:30:00,63.9,64.019,63.898,63.998,190400000.0
2009-12-03 20:45:00,63.999,64.041,63.977,64.039,227200000.0
2009-12-03 21:00:00,64.035,64.043,63.973,63.989,219200000.0
2009-12-03 21:15:00,63.993,64.01,63.954,63.965,280000000.0
2009-12-03 21:30:00,63.99,63.999,63.929,63.996,173200000.0
2009-12-03 21:45:00,63.996,64.004,63.874,63.891,264000000.0
2009-12-03 22:00:00,63.896,63.904,63.817,63.89,204200000.0
2009-12-03 22:15:00,63.886,63.939,63.882,63.883,187600000.0
2009-12-03 22:30:00,63.881,63.887,63.849,63.864,279200000.0
2009-12-03 22:45:00,63.868,63.874,63.725,63.767,186000000.0
2009-12-03 23:00:00,63.764,63.764,63.662,63.707,235600000.0
2009-12-03 23:15:00,63.705,63.736,63.678,63.693,171200000.0
2009-12-03 23:30:00,63.69,63.697,63.615,63.619,200000000.0
2009-12-03 23:45:00,63.628,63.715,63.613,63.643,168000000.0
2009-12-04 00:00:00,63.631,63.652,63.588,63.632,229200000.0
2009-12-04 00:15:00,63.635,63.698,63.611,63.698,225400000.0
2009-12-04 00:30:00,63.71,63.794,63.7,63.742,195200000.0
2009-12-04 00:45:00,63.727,63.776,63.717,63.766,200000000.0
2009-12-04 01:00:00,63.754,63.77,63.71,63.77,213200000.0
2009-12-04 01:15:00,63.767,63.767,63.709,63.757,203200000.0
2009-12-04 01:30:00,63.763,63.794,63.723,63.739,205200000.0
2009-12-04 01:45:00,63.743,63.764,63.7,63.726,212800000.0
2009-12-04 02:00:00,63.722,63.755,63.563,63.563,171600000.0
2009-12-04 02:15:00,63.533,63.533,63.378,63.518,169600000.0
2009-12-04 02:30:00,63.526,63.53,63.377,63.399,163200000.0
2009-12-04 02:45:00,63.423,63.475,63.307,63.464,179200000.0
2009-12-04 03:00:00,63.447,63.568,63.42,63.543,191200000.0
2009-12-04 03:15:00,63.551,63.695,63.519,63.636,170600000.0
2009-12-04 03:30:00,63.635,63.785,63.635,63.785,156800000.0
2009-12-04 03:45:00,63.78,63.802,63.702,63.721,180800000.0
2009-12-04 04:00:00,63.712,63.727,63.621,63.669,185600000.0
2009-12-04 04:15:00,63.682,63.717,63.656,63.716,186000000.0
2009-12-04 04:30:00,63.703,63.734,63.581,63.718,186000000.0
2009-12-04 04:45:00,63.712,63.788,63.71,63.778,176000000.0
2009-12-04 05:00:00,63.783,63.796,63.753,63.768,180600000.0
2009-12-04 05:15:00,63.745,63.778,63.707,63.732,182400000.0
2009-12-04 05:30:00,63.692,63.723,63.68,63.696,172200000.0
2009-12-04 05:45:00,63.696,63.711,63.603,63.691,198200000.0
2009-12-04 06:00:00,63.656,63.693,63.575,63.597,185600000.0
2009-12-04 06:15:00,63.594,63.605,63.552,63.591,179200000.0
2009-12-04 06:30:00,63.593,63.612,63.56,63.605,187200000.0
2009-12-04 06:45:00,63.613,63.657,63.571,63.657,188400000.0
2009-12-04 07:00:00,63.679,63.68,63.584,63.656,185600000.0
2009-12-04 07:15:00,63.638,63.642,63.541,63.572,182800000.0
2009-12-04 07:30:00,63.569,63.587,63.544,63.578,173600000.0
2009-12-04 07:45:00,63.568,63.666,63.556,63.625,186000000.0
2009-12-04 08:00:00,63.631,63.653,63.595,63.636,168000000.0
2009-12-04 08:15:00,63.639,63.659,63.606,63.638,179200000.0
2009-12-04 08:30:00,63.643,63.727,63.607,63.724,180600000.0
2009-12-04 08:45:00,63.717,63.732,63.68,63.72,193600000.0
2009-12-04 09:00:00,63.727,63.879,63.727,63.875,173200000.0
2009-12-04 09:15:00,63.872,63.875,63.767,63.86,188800000.0
2009-12-04 09:30:00,63.868,63.87,63.772,63.811,176400000.0
2009-12-04 09:45:00,63.81,63.836,63.646,63.799,187200000.0
2009-12-04 10:00:00,63.789,63.807,63.699,63.781,179200000.0
2009-12-04 10:15:00,63.775,63.814,63.728,63.728,169600000.0
2009-12-04 10:30:00,63.713,63.816,63.708,63.755,171200000.0
2009-12-04 10:45:00,63.752,63.807,63.69,63.785,174800000.0
2009-12-04 11:00:00,63.79,63.844,63.737,63.844,192400000.0
2009-12-04 11:15:00,63.837,63.84,63.788,63.834,191800000.0
2009-12-04 11:30:00,63.835,63.85,63.789,63.818,187200000.0
2009-12-04 11:45:00,63.818,63.84,63.774,63.82,180800000.0
2009-12-04 12:00:00,63.808,63.884,63.8,63.806,172800000.0
2009-12-04 12:15:00,63.806,63.877,63.773,63.877,180800000.0
2009-12-04 12:30:00,63.885,63.926,63.776,63.91,172200000.0
2009-12-04 12:45:00,63.911,63.92,63.879,63.914,176000000.0
2009-12-04 13:00:00,63.912,63.915,63.871,63.893,158400000.0
2009-12-04 13:15:00,63.903,63.941,63.824,63.923,161400000.0
2009-12-04 13:30:00,63.933,64.021,63.926,64.0,301200000.0
2009-12-04 13:45:00,64.001,64.026,63.932,63.992,306600000.0
2009-12-04 14:00:00,64.022,64.107,64.022,64.081,399400000.0
2009-12-04 14:15:00,64.073,64.114,64.05,64.07,399600000.0
2009-12-04 14:30:00,64.057,64.124,64.013,64.013,446800000.0
2009-12-04 14:45:00,64.012,64.061,63.996,64.042,236800000.0
2009-12-04 15:00:00,64.04,64.042,63.976,64.007,400000000.0
2009-12-04 15:15:00,64.002,64.03,63.85,63.852,447800000.0
2009-12-04 15:30:00,64.156,64.788,64.156,64.51,609000000.0
2009-12-04 15:45:00,64.496,64.547,64.418,64.455,430400000.0
2009-12-04 16:00:00,64.465,64.785,64.465,64.738,692800000.0
2009-12-04 16:15:00,64.674,64.71,64.537,64.65,531200000.0
2009-12-04 16:30:00,64.665,64.774,64.586,64.733,631000000.0
2009-12-04 16:45:00,64.775,64.82,64.693,64.698,666600000.0
2009-12-04 17:00:00,64.69,64.733,64.498,64.511,625800000.0
2009-12-04 17:15:00,64.517,64.542,64.381,64.494,414800000.0
2009-12-04 17:30:00,64.482,64.508,64.366,64.508,774400000.0
2009-12-04 17:45:00,64.502,64.502,64.366,64.482,692800000.0
2009-12-04 18:00:00,64.486,64.584,64.479,64.548,524400000.0
2009-12-04 18:15:00,64.535,64.535,64.45,64.459,549000000.0
2009-12-04 18:30:00,64.44,64.502,64.319,64.34,804000000.0
2009-12-04 18:45:00,64.324,64.418,64.292,64.401,510200000.0
2009-12-04 19:00:00,64.382,64.491,64.355,64.454,452000000.0
2009-12-04 19:15:00,64.445,64.479,64.385,64.475,427600000.0
2009-12-04 19:30:00,64.496,64.623,64.485,64.595,411600000.0
2009-12-04 19:45:00,64.592,64.597,64.534,64.551,270800000.0
2009-12-04 20:00:00,64.556,64.556,64.411,64.443,371600000.0
2009-12-04 20:15:00,64.44,64.462,64.375,64.376,248000000.0
2009-12-04 20:30:00,64.382,64.453,64.308,64.453,185600000.0
2009-12-04 20:45:00,64.467,64.606,64.443,64.528,227600000.0
2009-12-04 21:00:00,64.531,64.602,64.485,64.602,219200000.0
2009-12-04 21:15:00,64.61,64.63,64.453,64.542,279400000.0
2009-12-04 21:30:00,64.549,64.718,64.549,64.622,173200000.0
2009-12-04 21:45:00,64.658,64.793,64.658,64.746,263400000.0
2009-12-04 22:00:00,64.701,64.788,64.668,64.786,204200000.0
2009-12-04 22:15:00,64.782,64.855,64.768,64.781,187200000.0
2009-12-04 22:30:00,64.769,64.774,64.717,64.733,279400000.0
2009-12-04 22:45:00,64.737,64.737,64.684,64.699,194400000.0
2009-12-04 23:00:00,64.689,64.79,64.674,64.79,229600000.0
2009-12-04 23:15:00,64.776,64.843,64.741,64.815,170600000.0
2009-12-04 23:30:00,64.812,64.815,64.731,64.79,200000000.0
2009-12-04 23:45:00,64.786,64.815,64.721,64.751,168000000.0
2009-12-07 00:00:00,64.632,64.632,64.361,64.439,220800000.0
2009-12-07 00:15:00,64.45,64.491,64.429,64.481,225600000.0
2009-12-07 00:30:00,64.472,64.636,64.453,64.632,195200000.0
2009-12-07 00:45:00,64.627,64.792,64.624,64.728,200000000.0
2009-12-07 01:00:00,64.743,64.762,64.623,64.725,213800000.0
2009-12-07 01:15:00,64.729,64.734,64.668,64.716,208000000.0
2009-12-07 01:30:00,64.684,64.684,64.369,64.371,204200000.0
2009-12-07 01:45:00,64.384,64.512,64.384,64.489,212200000.0
2009-12-07 02:00:00,64.484,64.573,64.44,64.461,212800000.0
2009-12-07 02:15:00,64.449,64.576,64.38,64.509,204800000.0
2009-12-07 02:30:00,64.505,64.621,64.505,64.582,203200000.0
2009-12-07 02:45:00,64.589,64.758,64.589,64.643,213800000.0
2009-12-07 03:00:00,64.649,64.684,64.571,64.647,200800000.0
2009-12-07 03:15:00,64.649,64.718,64.581,64.662,194600000.0
2009-12-07 03:30:00,64.648,64.648,64.554,64.568,225000000.0
2009-12-07 03:45:00,64.57,64.601,64.55,64.577,221200000.0
2009-12-07 04:00:00,64.579,64.601,64.525,64.577,168400000.0
2009-12-07 04:15:00,64.574,64.673,64.526,64.626,200000000.0
2009-12-07 04:30:00,64.632,64.637,64.55,64.572,171200000.0
2009-12-07 04:45:00,64.568,64.569,64.491,64.506,226000000.0
2009-12-07 05:00:00,64.514,64.532,64.483,64.499,185600000.0
2009-12-07 05:15:00,64.5,64.508,64.381,64.392,279400000.0
2009-12-07 05:30:00,64.396,64.434,64.39,64.413,187600000.0
2009-12-07 05:45:00,64.41,64.421,64.374,64.401,206000000.0
2009-12-07 06:00:00,64.388,64.436,64.388,64.435,264800000.0
2009-12-07 06:15:00,64.44,64.46,64.429,64.449,173200000.0
2009-12-07 06:30:00,64.437,64.478,64.402,64.47,280400000.0
2009-12-07 06:45:00,64.479,64.479,64.403,64.447,219200000.0
2009-12-07 07:00:00,64.437,64.541,64.437,64.519,227200000.0
2009-12-07 07:15:00,64.52,64.52,64.463,64.478,185600000.0
2009-12-07 07:30:00,64.472,64.559,64.445,64.549,247400000.0
2009-12-07 07:45:00,64.552,64.589,64.506,64.568,371200000.0
2009-12-07 08:00:00,64.55,64.554,64.473,64.541,270800000.0
2009-12-07 08:15:00,64.55,64.55,64.47,64.474,411200000.0
2009-12-07 08:30:00,64.478,64.569,64.478,64.569,426600000.0
2009-12-07 08:45:00,64.573,64.588,64.402,64.426,450600000.0
2009-12-07 09:00:00,64.431,64.451,64.214,64.218,511200000.0
2009-12-07 09:15:00,64.221,64.292,64.191,64.287,804000000.0
2009-12-07 09:30:00,64.278,64.28,64.153,64.171,551000000.0
2009-12-07 09:45:00,64.166,64.244,64.166,64.23,523200000.0
2009-12-07 10:00:00,64.239,64.247,64.095,64.095,693200000.0
2009-12-07 10:15:00,64.089,64.104,63.971,64.03,773400000.0
2009-12-07 10:30:00,64.021,64.021,63.786,63.865,413800000.0
2009-12-07 10:45:00,63.859,63.859,63.722,63.722,626000000.0
2009-12-07 11:00:00,63.715,63.857,63.708,63.78,666400000.0
2009-12-07 11:15:00,63.778,63.861,63.77,63.858,629800000.0
2009-12-07 11:30:00,63.851,63.881,63.816,63.857,530600000.0
2009-12-07 11:45:00,63.88,63.968,63.864,63.967,693000000.0
2009-12-07 12:00:00,63.967,63.97,63.893,63.94,430800000.0
2009-12-07 12:15:00,63.939,64.026,63.921,63.928,609000000.0
2009-12-07 12:30:00,63.934,64.095,63.902,64.0,448200000.0
2009-12-07 12:45:00,63.993,63.994,63.887,63.887,399400000.0
2009-12-07 13:00:00,63.877,63.997,63.865,63.91,236600000.0
2009-12-07 13:15:00,63.9,63.904,63.825,63.838,447600000.0
2009-12-07 13:30:00,63.852,63.895,63.832,63.835,400000000.0
2009-12-07 13:45:00,63.831,63.836,63.77,63.818,399400000.0
2009-12-07 14:00:00,63.812,63.85,63.81,63.835,308000000.0
2009-12-07 14:15:00,63.827,63.892,63.809,63.88,300800000.0
2009-12-07 14:30:00,63.903,63.964,63.838,63.939,162000000.0
2009-12-07 14:45:00,63.941,64.032,63.916,63.916,150800000.0
2009-12-07 15:00:00,63.917,63.954,63.847,63.928,171200000.0
2009-12-07 15:15:00,63.927,63.945,63.807,63.911,172800000.0
2009-12-07 15:30:00,63.927,63.991,63.905,63.991,180800000.0
2009-12-07 15:45:00,63.991,63.994,63.892,63.941,172800000.0
2009-12-07 16:00:00,63.94,63.964,63.836,63.845,178000000.0
2009-12-07 16:15:00,63.852,63.91,63.756,63.775,186600000.0
2009-12-07 16:30:00,63.765,63.914,63.763,63.868,192000000.0
2009-12-07 16:45:00,63.895,63.947,63.865,63.943,184400000.0
2009-12-07 17:00:00,63.933,63.935,63.838,63.898,174800000.0
2009-12-07 17:15:00,63.901,63.91,63.797,63.88,167400000.0
2009-12-07 17:30:00,63.91,63.954,63.83,63.833,169600000.0
2009-12-07 17:45:00,63.825,63.981,63.825,63.872,179600000.0
2009-12-07 18:00:00,63.867,63.873,63.764,63.841,187200000.0
2009-12-07 18:15:00,63.815,63.831,63.677,63.716,173200000.0
2009-12-07 18:30:00,63.703,63.781,63.703,63.774,188200000.0
2009-12-07 18:45:00,63.776,63.781,63.674,63.725,172800000.0
2009-12-07 19:00:00,63.714,63.753,63.669,63.684,184000000.0
2009-12-07 19:15:00,63.678,63.738,63.645,63.706,181200000.0
2009-12-07 19:30:00,63.701,63.776,63.625,63.769,171600000.0
2009-12-07 19:45:00,63.777,63.97,63.767,63.969,162000000.0
2009-12-07 20:00:00,63.97,64.03,63.934,63.974,185600000.0
2009-12-07 20:15:00,63.998,64.041,63.907,63.957,173200000.0
2009-12-07 20:30:00,63.979,64.014,63.946,64.014,182800000.0
2009-12-07 20:45:00,64.023,64.028,63.85,63.947,176400000.0
2009-12-07 21:00:00,63.929,63.965,63.905,63.953,187600000.0
2009-12-07 21:15:00,63.943,63.972,63.856,63.871,187600000.0
2009-12-07 21:30:00,63.862,63.862,63.762,63.769,178000000.0
2009-12-07 21:45:00,63.769,63.769,63.615,63.724,185600000.0
2009-12-07 22:00:00,63.734,63.772,63.676,63.742,198400000.0
2009-12-07 22:15:00,63.73,63.767,63.719,63.757,172800000.0
2009-12-07 22:30:00,63.747,63.814,63.721,63.78,181800000.0
2009-12-07 22:45:00,63.787,63.792,63.71,63.723,180200000.0
2009-12-07 23:00:00,63.716,63.763,63.716,63.752,167800000.0
2009-12-07 23:15:00,63.763,63.773,63.652,63.758,182400000.0
2009-12-07 23:30:00,63.777,63.831,63.769,63.796,185600000.0
2009-12-07 23:45:00,63.792,63.821,63.769,63.78,185600000.0
2009-12-08 00:00:00,63.796,63.805,63.723,63.787,181200000.0
2009-12-08 00:15:00,63.781,63.883,63.759,63.883,157200000.0
2009-12-08 00:30:00,63.891,63.9,63.813,63.828,171000000.0
2009-12-08 00:45:00,63.816,63.913,63.812,63.898,190400000.0
2009-12-08 01:00:00,63.909,63.955,63.828,63.907,179200000.0
2009-12-08 01:15:00,63.896,63.92,63.835,63.844,163200000.0
2009-12-08 01:30:00,63.849,63.864,63.76,63.799,169000000.0
2009-12-08 01:45:00,63.799,63.87,63.778,63.855,171600000.0
2009-12-08 02:00:00,63.848,63.873,63.805,63.81,213200000.0
2009-12-08 02:15:00,63.799,63.884,63.799,63.852,188600000.0
2009-12-08 02:30:00,63.848,63.978,63.844,63.938,203200000.0
2009-12-08 02:45:00,63.94,63.94,63.799,63.799,213800000.0
2009-12-08 03:00:00,63.806,63.846,63.739,63.835,200000000.0
2009-12-08 03:15:00,63.835,63.835,63.693,63.738,195400000.0
2009-12-08 03:30:00,63.731,63.739,63.631,63.648,219600000.0
2009-12-08 03:45:00,63.646,63.711,63.624,63.683,222400000.0
2009-12-08 04:00:00,63.675,63.681,63.624,63.656,165200000.0
2009-12-08 04:15:00,63.651,63.704,63.625,63.636,199400000.0
2009-12-08 04:30:00,63.643,63.643,63.568,63.571,180600000.0
2009-12-08 04:45:00,63.555,63.622,63.543,63.622,225000000.0
2009-12-08 05:00:00,63.564,63.611,63.526,63.546,177600000.0
2009-12-08 05:15:00,63.54,63.578,63.509,63.575,276800000.0
2009-12-08 05:30:00,63.559,63.574,63.509,63.569,187200000.0
2009-12-08 05:45:00,63.575,63.589,63.519,63.586,204200000.0
2009-12-08 06:00:00,63.599,63.639,63.578,63.611,267600000.0
2009-12-08 06:15:00,63.604,63.608,63.55,63.608,172800000.0
2009-12-08 06:30:00,63.608,63.614,63.516,63.519,280400000.0
2009-12-08 06:45:00,63.52,63.528,63.449,63.456,219200000.0
2009-12-08 07:00:00,63.453,63.49,63.417,63.433,225800000.0
2009-12-08 07:15:00,63.453,63.461,63.353,63.379,185600000.0
2009-12-08 07:30:00,63.375,63.391,63.295,63.303,248400000.0
2009-12-08 07:45:00,63.322,63.468,63.311,63.453,372400000.0
2009-12-08 08:00:00,63.426,63.558,63.426,63.495,270400000.0
2009-12-08 08:15:00,63.493,63.52,63.432,63.437,412000000.0
2009-12-08 08:30:00,63.442,63.528,63.427,63.52,428400000.0
2009-12-08 08:45:00,63.505,63.525,63.478,63.478,450600000.0
2009-12-08 09:00:00,63.477,63.477,63.405,63.432,511600000.0
2009-12-08 09:15:00,63.434,63.434,63.339,63.394,804400000.0
2009-12-08 09:30:00,63.401,63.449,63.343,63.35,549800000.0
2009-12-08 09:45:00,63.338,63.345,63.256,63.256,523600000.0
2009-12-08 10:00:00,63.24,63.385,63.189,63.38,692600000.0
2009-12-08 10:15:00,63.392,63.461,63.392,63.451,774200000.0
2009-12-08 10:30:00,63.473,63.574,63.431,63.557,414400000.0
2009-12-08 10:45:00,63.557,63.59,63.509,63.566,627600000.0
2009-12-08 11:00:00,63.577,63.59,63.447,63.477,667000000.0
2009-12-08 11:15:00,63.491,63.58,63.406,63.409,630600000.0
2009-12-08 11:30:00,63.366,63.587,63.347,63.58,532400000.0
2009-12-08 11:45:00,63.567,63.571,63.491,63.528,693400000.0
2009-12-08 12:00:00,63.528,63.562,63.375,63.39,430400000.0
2009-12-08 12:15:00,63.377,63.425,63.238,63.24,611200000.0
2009-12-08 12:30:00,63.225,63.35,63.223,63.344,448400000.0
2009-12-08 12:45:00,63.345,63.358,63.284,63.316,399800000.0
2009-12-08 13:00:00,63.281,63.291,63.21,63.228,244800000.0
2009-12-08 13:15:00,63.202,63.212,63.096,63.098,446600000.0
2009-12-08 13:30:00,63.075,63.118,63.006,63.103,399400000.0
2009-12-08 13:45:00,63.112,63.173,63.07,63.07,399800000.0
2009-12-08 14:00:00,63.038,63.038,62.869,62.969,306600000.0
2009-12-08 14:15:00,62.969,63.08,62.946,63.022,300800000.0
2009-12-08 14:30:00,63.006,63.008,62.857,62.969,161600000.0
2009-12-08 14:45:00,62.962,63.005,62.885,62.955,153000000.0
2009-12-08 15:00:00,62.935,62.942,62.839,62.867,164600000.0
2009-12-08 15:15:00,62.875,62.9,62.728,62.737,171200000.0
2009-12-08 15:30:00,62.718,62.718,62.518,62.597,180800000.0
2009-12-08 15:45:00,62.585,62.681,62.585,62.666,176000000.0
2009-12-08 16:00:00,62.659,62.737,62.589,62.724,177600000.0
2009-12-08 16:15:00,62.711,62.755,62.684,62.748,187200000.0
2009-12-08 16:30:00,62.726,62.726,62.621,62.65,176800000.0
2009-12-08 16:45:00,62.625,62.818,62.586,62.818,181600000.0
2009-12-08 17:00:00,62.802,62.887,62.721,62.837,174400000.0
2009-12-08 17:15:00,62.832,62.904,62.805,62.884,168000000.0
2009-12-08 17:30:00,62.905,62.916,62.765,62.774,169600000.0
2009-12-08 17:45:00,62.786,62.801,62.671,62.758,179200000.0
2009-12-08 18:00:00,62.752,62.843,62.659,62.836,187200000.0
2009-12-08 18:15:00,62.844,62.847,62.713,62.842,179200000.0
2009-12-08 18:30:00,62.834,62.892,62.791,62.86,185000000.0
2009-12-08 18:45:00,62.847,62.847,62.731,62.773,171200000.0
2009-12-08 19:00:00,62.778,62.792,62.66,62.66,184000000.0
2009-12-08 19:15:00,62.656,62.662,62.558,62.564,180800000.0
2009-12-08 19:30:00,62.564,62.597,62.521,62.563,161000000.0
2009-12-08 19:45:00,62.565,62.575,62.467,62.554,161600000.0
2009-12-08 20:00:00,62.565,62.635,62.533,62.553,187200000.0
2009-12-08 20:15:00,62.559,62.593,62.497,62.514,172200000.0
2009-12-08 20:30:00,62.509,62.663,62.509,62.639,182800000.0
2009-12-08 20:45:00,62.616,62.677,62.468,62.576,184000000.0
2009-12-08 21:00:00,62.578,62.668,62.563,62.632,187200000.0
2009-12-08 21:15:00,62.626,62.634,62.494,62.51,187200000.0
2009-12-08 21:30:00,62.507,62.565,62.439,62.455,175200000.0
2009-12-08 21:45:00,62.475,62.483,62.239,62.281,180200000.0
2009-12-08 22:00:00,62.303,62.407,62.279,62.37,199200000.0
2009-12-08 22:15:00,62.369,62.434,62.363,62.416,173200000.0
2009-12-08 22:30:00,62.427,62.462,62.421,62.435,171600000.0
2009-12-08 22:45:00,62.44,62.454,62.402,62.449,180800000.0
2009-12-08 23:00:00,62.443,62.453,62.368,62.453,167400000.0
2009-12-08 23:15:00,62.439,62.477,62.374,62.448,181200000.0
2009-12-08 23:30:00,62.468,62.512,62.467,62.512,185600000.0
2009-12-08 23:45:00,62.505,62.533,62.462,62.478,188800000.0
2009-12-09 00:00:00,62.488,62.53,62.437,62.525,180800000.0
2009-12-09 00:15:00,62.527,62.546,62.493,62.544,156800000.0
2009-12-09 00:30:00,62.536,62.593,62.523,62.535,180800000.0
2009-12-09 00:45:00,62.532,62.55,62.367,62.411,190400000.0
2009-12-09 01:00:00,62.407,62.444,62.332,62.398,172000000.0
2009-12-09 01:15:00,62.396,62.422,62.273,62.276,158400000.0
2009-12-09 01:30:00,62.275,62.399,62.214,62.399,168000000.0
2009-12-09 01:45:00,62.405,62.417,62.341,62.352,171200000.0
2009-12-09 02:00:00,62.358,62.561,62.342,62.561,212800000.0
2009-12-09 02:15:00,62.552,62.766,62.496,62.654,188800000.0
2009-12-09 02:30:00,62.654,62.719,62.598,62.714,218000000.0
2009-12-09 02:45:00,62.714,62.762,62.568,62.578,216000000.0
2009-12-09 03:00:00,62.588,62.65,62.468,62.525,200000000.0
2009-12-09 03:15:00,62.525,62.64,62.473,62.614,197200000.0
2009-12-09 03:30:00,62.616,62.65,62.52,62.524,219200000.0
2009-12-09 03:45:00,62.525,62.545,62.482,62.539,221200000.0
2009-12-09 04:00:00,62.55,62.572,62.493,62.552,164800000.0
2009-12-09 04:15:00,62.553,62.635,62.537,62.591,208000000.0
2009-12-09 04:30:00,62.592,62.644,62.489,62.501,186600000.0
2009-12-09 04:45:00,62.489,62.568,62.473,62.568,226400000.0
2009-12-09 05:00:00,62.578,62.629,62.542,62.57,177000000.0
2009-12-09 05:15:00,62.592,62.608,62.557,62.587,286400000.0
2009-12-09 05:30:00,62.548,62.619,62.548,62.587,186600000.0
2009-12-09 05:45:00,62.59,62.642,62.574,62.623,204800000.0
2009-12-09 06:00:00,62.625,62.635,62.547,62.553,263800000.0
2009-12-09 06:15:00,62.559,62.607,62.519,62.59,173200000.0
2009-12-09 06:30:00,62.586,62.604,62.54,62.593,286400000.0
2009-12-09 06:45:00,62.597,62.617,62.573,62.593,220000000.0
2009-12-09 07:00:00,62.594,62.599,62.55,62.561,227200000.0
2009-12-09 07:15:00,62.557,62.65,62.557,62.618,188800000.0
2009-12-09 07:30:00,62.589,62.621,62.533,62.59,248400000.0
2009-12-09 07:45:00,62.589,62.667,62.535,62.618,370400000.0
2009-12-09 08:00:00,62.619,62.665,62.555,62.665,270400000.0
2009-12-09 08:15:00,62.653,62.672,62.515,62.518,410600000.0
2009-12-09 08:30:00,62.49,62.528,62.409,62.469,427400000.0
2009-12-09 08:45:00,62.47,62.504,62.397,62.397,452000000.0
2009-12-09 09:00:00,62.407,62.412,62.187,62.24,511600000.0
2009-12-09 09:15:00,62.222,62.286,62.208,62.264,804600000.0
2009-12-09 09:30:00,62.277,62.305,62.247,62.258,550400000.0
2009-12-09 09:45:00,62.269,62.275,62.159,62.191,523200000.0
2009-12-09 10:00:00,62.201,62.417,62.167,62.278,693400000.0
2009-12-09 10:15:00,62.284,62.334,62.206,62.326,775400000.0
2009-12-09 10:30:00,62.327,62.327,62.03,62.11,422400000.0
2009-12-09 10:45:00,62.099,62.202,62.02,62.158,627600000.0
2009-12-09 11:00:00,62.17,62.227,62.099,62.227,666800000.0
2009-12-09 11:15:00,62.215,62.397,62.192,62.201,631600000.0
2009-12-09 11:30:00,62.196,62.33,62.196,62.31,531400000.0
2009-12-09 11:45:00,62.313,62.313,62.261,62.291,692200000.0
2009-12-09 12:00:00,62.296,62.401,62.236,62.364,431600000.0
2009-12-09 12:15:00,62.354,62.561,62.336,62.432,609400000.0
2009-12-09 12:30:00,62.45,62.819,62.422,62.747,448600000.0
2009-12-09 12:45:00,62.745,62.748,62.652,62.688,399800000.0
2009-12-09 13:00:00,62.69,62.695,62.588,62.607,242400000.0
2009-12-09 13:15:00,62.597,62.74,62.594,62.66,446200000.0
2009-12-09 13:30:00,62.659,62.712,62.651,62.695,400000000.0
2009-12-09 13:45:00,62.705,62.754,62.704,62.733,398800000.0
2009-12-09 14:00:00,62.753,62.771,62.656,62.676,307200000.0
2009-12-09 14:15:00,62.67,62.67,62.497,62.497,299600000.0
2009-12-09 14:30:00,62.452,62.601,62.325,62.601,162000000.0
2009-12-09 14:45:00,62.606,62.67,62.557,62.598,149800000.0
2009-12-09 15:00:00,62.612,62.774,62.601,62.712,164800000.0
2009-12-09 15:15:00,62.692,62.723,62.58,62.617,171600000.0
2009-12-09 15:30:00,62.605,62.648,62.546,62.589,179600000.0
2009-12-09 15:45:00,62.574,62.696,62.574,62.642,173200000.0
2009-12-09 16:00:00,62.613,62.625,62.455,62.475,176800000.0
2009-12-09 16:15:00,62.471,62.583,62.427,62.509,186600000.0
2009-12-09 16:30:00,62.513,62.582,62.346,62.395,185600000.0
2009-12-09 16:45:00,62.387,62.538,62.335,62.476,174400000.0
2009-12-09 17:00:00,62.453,62.653,62.447,62.544,174400000.0
2009-12-09 17:15:00,62.542,62.561,62.379,62.508,168000000.0
2009-12-09 17:30:00,62.531,62.675,62.436,62.664,172800000.0
2009-12-09 17:45:00,62.675,62.761,62.65,62.65,184400000.0
2009-12-09 18:00:00,62.644,62.684,62.543,62.566,185600000.0
2009-12-09 18:15:00,62.575,62.629,62.467,62.524,171400000.0
2009-12-09 18:30:00,62.533,62.59,62.518,62.573,185400000.0
2009-12-09 18:45:00,62.56,62.622,62.517,62.546,177600000.0
2009-12-09 19:00:00,62.554,62.568,62.424,62.466,188800000.0
2009-12-09 19:15:00,62.472,62.477,62.35,62.41,180800000.0
2009-12-09 19:30:00,62.381,62.455,62.335,62.335,163000000.0
2009-12-09 19:45:00,62.318,62.359,62.313,62.357,161600000.0
2009-12-09 20:00:00,62.372,62.372,62.221,62.368,180800000.0
2009-12-09 20:15:00,62.351,62.352,62.215,62.238,174400000.0
2009-12-09 20:30:00,62.245,62.252,62.196,62.216,177600000.0
2009-12-09 20:45:00,62.238,62.29,62.191,62.272,176000000.0
2009-12-09 21:00:00,62.243,62.369,62.226,62.325,186600000.0
2009-12-09 21:15:00,62.323,62.381,62.283,62.297,190400000.0
2009-12-09 21:30:00,62.296,62.452,62.296,62.431,164800000.0
2009-12-09 21:45:00,62.447,62.523,62.378,62.463,185600000.0
2009-12-09 22:00:00,62.465,63.016,62.465,62.987,202600000.0
2009-12-09 22:15:00,62.966,63.149,62.891,63.095,173200000.0
2009-12-09 22:30:00,63.096,63.146,63.068,63.126,173200000.0
2009-12-09 22:45:00,63.144,63.229,63.133,63.209,181200000.0
2009-12-09 23:00:00,63.214,63.286,63.124,63.161,168800000.0
2009-12-09 23:15:00,63.157,63.163,63.029,63.13,174200000.0
2009-12-09 23:30:00,63.122,63.211,63.114,63.199,186000000.0
2009-12-09 23:45:00,63.192,63.203,63.103,63.103,181200000.0
2009-12-10 00:00:00,63.122,63.356,63.113,63.336,180200000.0
2009-12-10 00:15:00,63.317,63.576,63.304,63.575,165200000.0
2009-12-10 00:30:00,63.582,63.688,63.557,63.6,173600000.0
2009-12-10 00:45:00,63.587,63.611,63.513,63.548,191200000.0
2009-12-10 01:00:00,63.553,63.626,63.502,63.506,171200000.0
2009-12-10 01:15:00,63.486,63.571,63.486,63.534,172000000.0
2009-12-10 01:30:00,63.542,63.558,63.469,63.514,167800000.0
2009-12-10 01:45:00,63.519,63.581,63.489,63.551,176400000.0
2009-12-10 02:00:00,63.572,63.577,63.443,63.467,213200000.0
2009-12-10 02:15:00,63.459,63.555,63.457,63.46,188800000.0
2009-12-10 02:30:00,63.548,63.871,63.548,63.86,203200000.0
2009-12-10 02:45:00,63.864,63.879,63.764,63.773,217400000.0
2009-12-10 03:00:00,63.785,63.997,63.785,63.924,200400000.0
2009-12-10 03:15:00,63.942,64.018,63.892,63.96,210000000.0
2009-12-10 03:30:00,63.966,63.966,63.84,63.879,219600000.0
2009-12-10 03:45:00,63.876,63.876,63.756,63.844,220600000.0
2009-12-10 04:00:00,63.839,63.936,63.819,63.924,164200000.0
2009-12-10 04:15:00,63.911,63.911,63.832,63.88,208400000.0
2009-12-10 04:30:00,63.882,63.9,63.821,63.879,179200000.0
2009-12-10 04:45:00,63.869,63.907,63.853,63.869,225800000.0
2009-12-10 05:00:00,63.861,63.861,63.779,63.825,184400000.0
2009-12-10 05:15:00,63.805,63.88,63.797,63.876,275600000.0
2009-12-10 05:30:00,63.858,63.913,63.852,63.86,187200000.0
2009-12-10 05:45:00,63.849,63.849,63.677,63.704,204800000.0
2009-12-10 06:00:00,63.712,63.749,63.608,63.614,264400000.0
2009-12-10 06:15:00,63.588,63.606,63.483,63.491,172800000.0
2009-12-10 06:30:00,63.492,63.526,63.409,63.412,280400000.0
2009-12-10 06:45:00,63.421,63.554,63.421,63.544,219000000.0
2009-12-10 07:00:00,63.492,63.553,63.477,63.552,227200000.0
2009-12-10 07:15:00,63.578,63.687,63.572,63.614,193400000.0
2009-12-10 07:30:00,63.618,63.638,63.48,63.526,251600000.0
2009-12-10 07:45:00,63.526,63.526,63.403,63.457,371200000.0
2009-12-10 08:00:00,63.459,63.54,63.459,63.475,271200000.0
2009-12-10 08:15:00,63.473,63.524,63.423,63.521,411200000.0
2009-12-10 08:30:00,63.531,63.551,63.48,63.53,427400000.0
2009-12-10 08:45:00,63.526,63.616,63.459,63.576,452800000.0
2009-12-10 09:00:00,63.582,63.929,63.582,63.889,510600000.0
2009-12-10 09:15:00,63.889,63.973,63.85,63.926,804400000.0
2009-12-10 09:30:00,63.933,63.947,63.695,63.696,551000000.0
2009-12-10 09:45:00,63.681,63.808,63.681,63.805,523600000.0
2009-12-10 10:00:00,63.803,64.001,63.784,63.919,693000000.0
2009-12-10 10:15:00,63.918,64.016,63.897,63.978,775600000.0
2009-12-10 10:30:00,63.997,64.268,63.947,64.201,414800000.0
2009-12-10 10:45:00,64.198,64.283,64.183,64.216,627600000.0
2009-12-10 11:00:00,64.222,64.224,64.11,64.212,667400000.0
2009-12-10 11:15:00,64.212,64.32,64.195,64.302,630600000.0
2009-12-10 11:30:00,64.303,64.303,64.126,64.266,531000000.0
2009-12-10 11:45:00,64.256,64.262,64.164,64.237,693600000.0
2009-12-10 12:00:00,64.23,64.448,64.225,64.406,429200000.0
2009-12-10 12:15:00,64.402,64.426,64.2,64.225,609400000.0
2009-12-10 12:30:00,64.235,64.339,64.202,64.264,447400000.0
2009-12-10 12:45:00,64.276,64.288,64.214,64.26,399800000.0
2009-12-10 13:00:00,64.252,64.305,64.216,64.216,237200000.0
2009-12-10 13:15:00,64.209,64.323,64.209,64.31,446400000.0
2009-12-10 13:30:00,64.313,64.341,64.28,64.32,400800000.0
2009-12-10 13:45:00,64.322,64.331,64.236,64.329,398200000.0
2009-12-10 14:00:00,64.344,64.345,64.239,64.246,306000000.0
2009-12-10 14:15:00,64.253,64.256,64.113,64.131,300800000.0
2009-12-10 14:30:00,64.139,64.245,64.081,64.225,161600000.0
2009-12-10 14:45:00,64.24,64.26,64.125,64.159,149800000.0
2009-12-10 15:00:00,64.163,64.276,64.159,64.226,164800000.0
2009-12-10 15:15:00,64.238,64.337,64.141,64.296,166400000.0
2009-12-10 15:30:00,64.289,64.33,64.09,64.214,187200000.0
2009-12-10 15:45:00,64.198,64.238,64.127,64.152,172800000.0
2009-12-10 16:00:00,64.165,64.193,64.147,64.186,178000000.0
2009-12-10 16:15:00,64.195,64.24,64.155,64.213,187400000.0
2009-12-10 16:30:00,64.215,64.352,64.195,64.312,174800000.0
2009-12-10 16:45:00,64.33,64.378,64.252,64.344,174400000.0
2009-12-10 17:00:00,64.349,64.408,64.263,64.376,175200000.0
2009-12-10 17:15:00,64.383,64.412,64.314,64.392,167400000.0
2009-12-10 17:30:00,64.414,64.481,64.373,64.374,169600000.0
2009-12-10 17:45:00,64.373,64.48,64.373,64.431,184800000.0
2009-12-10 18:00:00,64.438,64.439,64.311,64.397,183400000.0
2009-12-10 18:15:00,64.383,64.588,64.383,64.545,176000000.0
2009-12-10 18:30:00,64.548,64.549,64.446,64.476,185400000.0
2009-12-10 18:45:00,64.473,64.476,64.294,64.3,170600000.0
2009-12-10 19:00:00,64.299,64.299,64.215,64.215,193600000.0
2009-12-10 19:15:00,64.216,64.249,64.162,64.164,181200000.0
2009-12-10 19:30:00,64.17,64.22,64.129,64.213,161600000.0
2009-12-10 19:45:00,64.201,64.283,64.183,64.283,161000000.0
2009-12-10 20:00:00,64.281,64.284,64.2,64.203,180800000.0
2009-12-10 20:15:00,64.194,64.293,64.164,64.281,172600000.0
2009-12-10 20:30:00,64.273,64.362,64.178,64.206,177000000.0
2009-12-10 20:45:00,64.19,64.19,64.07,64.18,176800000.0
2009-12-10 21:00:00,64.169,64.245,64.155,64.194,187200000.0
2009-12-10 21:15:00,64.198,64.341,64.198,64.319,186600000.0
2009-12-10 21:30:00,64.334,64.352,64.224,64.231,164800000.0
2009-12-10 21:45:00,64.229,64.273,64.151,64.233,180800000.0
2009-12-10 22:00:00,64.243,64.249,64.176,64.247,197800000.0
2009-12-10 22:15:00,64.237,64.244,64.127,64.145,187200000.0
2009-12-10 22:30:00,64.143,64.201,64.127,64.186,166800000.0
2009-12-10 22:45:00,64.2,64.24,64.182,64.205,180200000.0
2009-12-10 23:00:00,64.194,64.21,64.157,64.186,168000000.0
2009-12-10 23:15:00,64.18,64.26,64.129,64.254,174800000.0
2009-12-10 23:30:00,64.273,64.301,64.21,64.267,185000000.0
2009-12-10 23:45:00,64.254,64.298,64.209,64.222,178000000.0
2009-12-11 00:00:00,64.228,64.331,64.221,64.311,180800000.0
2009-12-11 00:15:00,64.314,64.321,64.249,64.271,166400000.0
2009-12-11 00:30:00,64.261,64.279,64.237,64.267,174400000.0
2009-12-11 00:45:00,64.26,64.285,64.23,64.276,200000000.0
2009-12-11 01:00:00,64.269,64.269,64.125,64.223,170600000.0
2009-12-11 01:15:00,64.221,64.225,64.162,64.186,156800000.0
2009-12-11 01:30:00,64.19,64.211,64.1,64.207,167400000.0
2009-12-11 01:45:00,64.209,64.285,64.185,64.255,172200000.0
2009-12-11 02:00:00,64.247,64.324,64.247,64.311,212200000.0
2009-12-11 02:15:00,64.315,64.35,64.267,64.267,196000000.0
2009-12-11 02:30:00,64.278,64.333,64.251,64.278,203600000.0
2009-12-11 02:45:00,64.279,64.321,64.241,64.254,213800000.0
2009-12-11 03:00:00,64.261,64.262,64.135,64.135,200000000.0
2009-12-11 03:15:00,64.124,64.191,64.087,64.163,197200000.0
2009-12-11 03:30:00,64.173,64.229,64.156,64.196,227600000.0
2009-12-11 03:45:00,64.199,64.225,64.165,64.216,227600000.0
2009-12-11 04:00:00,64.209,64.286,64.136,64.286,164800000.0
2009-12-11 04:15:00,64.279,64.304,64.241,64.241,199800000.0
2009-12-11 04:30:00,64.236,64.344,64.236,64.312,171200000.0
2009-12-11 04:45:00,64.313,64.465,64.3,64.437,226200000.0
2009-12-11 05:00:00,64.4,64.436,64.394,64.41,178000000.0
2009-12-11 05:15:00,64.394,64.5,64.377,64.489,276200000.0
2009-12-11 05:30:00,64.483,64.556,64.453,64.453,187200000.0
2009-12-11 05:45:00,64.454,64.491,64.421,64.483,204800000.0
2009-12-11 06:00:00,64.487,64.5,64.415,64.433,264400000.0
2009-12-11 06:15:00,64.425,64.461,64.41,64.421,180200000.0
2009-12-11 06:30:00,64.415,64.449,64.377,64.449,279400000.0
2009-12-11 06:45:00,64.422,64.484,64.42,64.463,219600000.0
2009-12-11 07:00:00,64.432,64.518,64.432,64.517,227200000.0
2009-12-11 07:15:00,64.511,64.563,64.511,64.548,190200000.0
2009-12-11 07:30:00,64.551,64.596,64.502,64.51,248000000.0
2009-12-11 07:45:00,64.52,64.602,64.52,64.598,371000000.0
2009-12-11 08:00:00,64.597,64.683,64.597,64.652,269800000.0
2009-12-11 08:15:00,64.649,64.683,64.645,64.646,412000000.0
2009-12-11 08:30:00,64.64,64.701,64.64,64.679,427600000.0
2009-12-11 08:45:00,64.666,64.667,64.575,64.601,451000000.0
2009-12-11 09:00:00,64.587,64.587,64.429,64.451,510800000.0
2009-12-11 09:15:00,64.453,64.519,64.424,64.463,803600000.0
2009-12-11 09:30:00,64.474,64.509,64.455,64.458,551400000.0
2009-12-11 09:45:00,64.453,64.459,64.288,64.319,522800000.0
2009-12-11 10:00:00,64.298,64.515,64.286,64.438,692600000.0
2009-12-11 10:15:00,64.437,64.517,64.411,64.509,774200000.0
2009-12-11 10:30:00,64.52,64.569,64.486,64.569,414800000.0
2009-12-11 10:45:00,64.571,64.597,64.5,64.503,627800000.0
2009-12-11 11:00:00,64.506,64.605,64.506,64.55,668000000.0
2009-12-11 11:15:00,64.553,64.656,64.553,64.64,630400000.0
2009-12-11 11:30:00,64.634,64.636,64.489,64.504,532400000.0
2009-12-11 11:45:00,64.507,64.603,64.506,64.56,692200000.0
2009-12-11 12:00:00,64.577,64.627,64.546,64.581,430400000.0
2009-12-11 12:15:00,64.579,64.612,64.456,64.489,609400000.0
2009-12-11 12:30:00,64.508,64.685,64.504,64.581,448000000.0
2009-12-11 12:45:00,64.592,64.599,64.49,64.519,400800000.0
2009-12-11 13:00:00,64.522,64.566,64.505,64.542,241400000.0
2009-12-11 13:15:00,64.531,64.592,64.531,64.565,445800000.0
2009-12-11 13:30:00,64.566,64.566,64.508,64.55,400800000.0
2009-12-11 13:45:00,64.548,64.62,64.529,64.587,399800000.0
2009-12-11 14:00:00,64.587,64.634,64.572,64.612,309200000.0
2009-12-11 14:15:00,64.605,64.723,64.579,64.723,300800000.0
2009-12-11 14:30:00,64.705,64.741,64.643,64.682,161600000.0
2009-12-11 14:45:00,64.702,64.707,64.646,64.681,149800000.0
2009-12-11 15:00:00,64.694,64.708,64.595,64.649,174400000.0
2009-12-11 15:15:00,64.655,64.74,64.647,64.661,166400000.0
2009-12-11 15:30:00,64.813,64.92,64.766,64.806,194000000.0
2009-12-11 15:45:00,64.801,64.904,64.773,64.887,172800000.0
2009-12-11 16:00:00,64.863,64.891,64.743,64.844,177600000.0
2009-12-11 16:15:00,64.839,64.897,64.819,64.865,187600000.0
2009-12-11 16:30:00,64.866,64.919,64.824,64.908,176000000.0
2009-12-11 16:45:00,64.904,64.934,64.758,64.904,179000000.0
2009-12-11 17:00:00,64.891,64.933,64.816,64.902,173800000.0
2009-12-11 17:15:00,64.925,64.979,64.839,64.939,178000000.0
2009-12-11 17:30:00,64.96,65.017,64.864,64.867,169600000.0
2009-12-11 17:45:00,64.842,64.94,64.793,64.793,179200000.0
2009-12-11 18:00:00,64.791,64.828,64.703,64.761,183800000.0
2009-12-11 18:15:00,64.755,64.804,64.552,64.608,172600000.0
2009-12-11 18:30:00,64.604,64.604,64.367,64.521,185600000.0
2009-12-11 18:45:00,64.517,64.554,64.452,64.554,178000000.0
2009-12-11 19:00:00,64.577,64.683,64.577,64.63,184000000.0
2009-12-11 19:15:00,64.632,64.638,64.557,64.585,180800000.0
2009-12-11 19:30:00,64.595,64.753,64.595,64.73,163200000.0
2009-12-11 19:45:00,64.722,64.731,64.581,64.601,166400000.0
2009-12-11 20:00:00,64.594,64.644,64.586,64.617,181600000.0
2009-12-11 20:15:00,64.604,64.718,64.602,64.712,173200000.0
2009-12-11 20:30:00,64.722,64.73,64.667,64.692,178400000.0
2009-12-11 20:45:00,64.68,64.685,64.529,64.629,175400000.0
2009-12-11 21:00:00,64.643,64.704,64.621,64.692,187200000.0
2009-12-11 21:15:00,64.679,64.679,64.624,64.624,187600000.0
2009-12-11 21:30:00,64.638,64.642,64.528,64.529,164800000.0
2009-12-11 21:45:00,64.553,64.563,64.442,64.514,180800000.0
2009-12-11 22:00:00,64.504,64.539,64.418,64.524,198800000.0
2009-12-11 22:15:00,64.531,64.576,64.51,64.561,180200000.0
2009-12-11 22:30:00,64.535,64.631,64.535,64.587,172000000.0
2009-12-11 22:45:00,64.603,64.613,64.497,64.521,180400000.0
2009-12-11 23:00:00,64.505,64.564,64.475,64.52,172800000.0
2009-12-11 23:15:00,64.536,64.599,64.438,64.525,174400000.0
2009-12-11 23:30:00,64.559,64.607,64.527,64.607,186000000.0
2009-12-11 23:45:00,64.605,64.679,64.507,64.546,178400000.0
2009-12-14 00:00:00,64.492,64.492,64.273,64.318,180200000.0
2009-12-14 00:15:00,64.372,64.641,64.306,64.641,156800000.0
2009-12-14 00:30:00,64.642,64.644,64.579,64.611,171200000.0
2009-12-14 00:45:00,64.578,64.66,64.564,64.659,192000000.0
2009-12-14 01:00:00,64.658,64.701,64.552,64.631,171200000.0
2009-12-14 01:15:00,64.63,64.646,64.507,64.584,165200000.0
2009-12-14 01:30:00,64.589,64.597,64.472,64.579,171200000.0
2009-12-14 01:45:00,64.583,64.637,64.571,64.624,171200000.0
2009-12-14 02:00:00,64.634,64.662,64.492,64.553,171200000.0
2009-12-14 02:15:00,64.543,64.557,64.468,64.477,168000000.0
2009-12-14 02:30:00,64.47,64.537,64.429,64.429,156800000.0
2009-12-14 02:45:00,64.437,64.441,64.295,64.322,171200000.0
2009-12-14 03:00:00,64.301,64.373,64.232,64.322,190800000.0
2009-12-14 03:15:00,64.33,64.373,64.314,64.352,171600000.0
2009-12-14 03:30:00,64.358,64.398,64.349,64.351,157200000.0
2009-12-14 03:45:00,64.343,64.343,64.049,64.158,180800000.0
2009-12-14 04:00:00,64.149,64.161,64.037,64.052,177600000.0
2009-12-14 04:15:00,64.067,64.082,64.008,64.074,185600000.0
2009-12-14 04:30:00,64.067,64.086,63.992,64.009,174400000.0
2009-12-14 04:45:00,64.005,64.07,63.993,64.058,168400000.0
2009-12-14 05:00:00,64.064,64.136,64.045,64.122,180800000.0
2009-12-14 05:15:00,64.101,64.122,63.946,63.946,165800000.0
2009-12-14 05:30:00,63.945,63.965,63.811,63.829,173200000.0
2009-12-14 05:45:00,63.811,63.869,63.739,63.828,198400000.0
2009-12-14 06:00:00,63.809,63.897,63.779,63.88,180800000.0
2009-12-14 06:15:00,63.867,64.487,63.818,64.446,164800000.0
2009-12-14 06:30:00,64.451,64.57,64.333,64.48,186000000.0
2009-12-14 06:45:00,64.465,64.501,64.423,64.435,187200000.0
2009-12-14 07:00:00,64.44,64.509,64.345,64.488,176000000.0
2009-12-14 07:15:00,64.465,64.467,64.318,64.349,177600000.0
2009-12-14 07:30:00,64.347,64.378,64.311,64.322,172800000.0
2009-12-14 07:45:00,64.319,64.345,64.244,64.345,181200000.0
2009-12-14 08:00:00,64.329,64.435,64.311,64.412,162000000.0
2009-12-14 08:15:00,64.431,64.442,64.165,64.254,161600000.0
2009-12-14 08:30:00,64.244,64.315,64.146,64.305,181200000.0
2009-12-14 08:45:00,64.297,64.336,64.247,64.278,183800000.0
2009-12-14 09:00:00,64.274,64.274,64.193,64.265,172000000.0
2009-12-14 09:15:00,64.262,64.29,64.196,64.235,185000000.0
2009-12-14 09:30:00,64.239,64.269,64.193,64.24,172800000.0
2009-12-14 09:45:00,64.248,64.288,64.102,64.173,184000000.0
2009-12-14 10:00:00,64.175,64.349,64.171,64.272,179200000.0
2009-12-14 10:15:00,64.263,64.263,64.166,64.238,169800000.0
2009-12-14 10:30:00,64.221,64.27,64.154,64.178,168400000.0
2009-12-14 10:45:00,64.167,64.239,64.121,64.211,175200000.0
2009-12-14 11:00:00,64.224,64.23,64.094,64.104,173800000.0
2009-12-14 11:15:00,64.092,64.157,64.025,64.057,176400000.0
2009-12-14 11:30:00,64.067,64.172,64.067,64.165,187000000.0
2009-12-14 11:45:00,64.171,64.182,64.112,64.152,178000000.0
2009-12-14 12:00:00,64.151,64.183,64.129,64.149,172800000.0
2009-12-14 12:15:00,64.145,64.196,64.128,64.162,180800000.0
2009-12-14 12:30:00,64.151,64.181,64.056,64.178,166800000.0
2009-12-14 12:45:00,64.175,64.175,64.064,64.076,165200000.0
2009-12-14 13:00:00,64.079,64.095,64.005,64.005,150400000.0
2009-12-14 13:15:00,63.987,64.082,63.947,64.038,161600000.0
2009-12-14 13:30:00,64.005,64.104,63.964,64.064,301200000.0
2009-12-14 13:45:00,64.063,64.065,63.977,64.038,307200000.0
2009-12-14 14:00:00,64.028,64.151,64.005,64.141,400000000.0
2009-12-14 14:15:00,64.145,64.164,64.083,64.142,400000000.0
2009-12-14 14:30:00,64.139,64.153,64.099,64.114,446600000.0
2009-12-14 14:45:00,64.118,64.13,64.075,64.114,236600000.0
2009-12-14 15:00:00,64.113,64.142,64.07,64.097,400800000.0
2009-12-14 15:15:00,64.102,64.227,64.098,64.098,447200000.0
2009-12-14 15:30:00,64.079,64.181,64.049,64.117,610000000.0
2009-12-14 15:45:00,64.134,64.139,64.052,64.129,430600000.0
2009-12-14 16:00:00,64.13,64.234,64.124,64.212,693000000.0
2009-12-14 16:15:00,64.207,64.235,64.194,64.211,531200000.0
2009-12-14 16:30:00,64.214,64.231,64.125,64.169,631600000.0
2009-12-14 16:45:00,64.156,64.25,64.154,64.24,666400000.0
2009-12-14 17:00:00,64.242,64.242,64.179,64.233,627000000.0
2009-12-14 17:15:00,64.233,64.291,64.214,64.277,414800000.0
2009-12-14 17:30:00,64.283,64.315,64.266,64.283,775000000.0
2009-12-14 17:45:00,64.287,64.416,64.287,64.321,693800000.0
2009-12-14 18:00:00,64.322,64.371,64.303,64.364,523200000.0
2009-12-14 18:15:00,64.37,64.411,64.356,64.389,550200000.0
2009-12-14 18:30:00,64.416,64.642,64.416,64.606,804000000.0
2009-12-14 18:45:00,64.61,64.645,64.577,64.589,510400000.0
2009-12-14 19:00:00,64.584,64.631,64.543,64.585,451000000.0
2009-12-14 19:15:00,64.58,64.634,64.509,64.513,426400000.0
2009-12-14 19:30:00,64.505,64.632,64.488,64.551,411000000.0
2009-12-14 19:45:00,64.542,64.566,64.471,64.495,270400000.0
2009-12-14 20:00:00,64.489,64.523,64.442,64.496,370400000.0
2009-12-14 20:15:00,64.463,64.57,64.452,64.568,247800000.0
2009-12-14 20:30:00,64.563,64.58,64.507,64.507,185000000.0
2009-12-14 20:45:00,64.493,64.53,64.477,64.527,226600000.0
2009-12-14 21:00:00,64.528,64.564,64.497,64.554,219600000.0
2009-12-14 21:15:00,64.561,64.561,64.448,64.465,280400000.0
2009-12-14 21:30:00,64.472,64.472,64.411,64.423,172000000.0
2009-12-14 21:45:00,64.425,64.474,64.384,64.446,264200000.0
2009-12-14 22:00:00,64.445,64.473,64.419,64.46,205200000.0
2009-12-14 22:15:00,64.46,64.498,64.418,64.455,187600000.0
2009-12-14 22:30:00,64.456,64.487,64.422,64.449,275600000.0
2009-12-14 22:45:00,64.459,64.479,64.437,64.437,178000000.0
2009-12-14 23:00:00,64.43,64.507,64.413,64.444,225600000.0
2009-12-14 23:15:00,64.444,64.5,64.424,64.487,171200000.0
2009-12-14 23:30:00,64.489,64.509,64.456,64.473,200000000.0
2009-12-14 23:45:00,64.473,64.506,64.432,64.453,164800000.0
2009-12-15 00:00:00,64.453,64.457,64.367,64.389,220800000.0
2009-12-15 00:15:00,64.395,64.465,64.395,64.457,219200000.0
2009-12-15 00:30:00,64.441,64.449,64.323,64.43,193600000.0
2009-12-15 00:45:00,64.434,64.478,64.404,64.453,200000000.0
2009-12-15 01:00:00,64.447,64.468,64.425,64.455,214400000.0
2009-12-15 01:15:00,64.451,64.455,64.405,64.443,203600000.0
2009-12-15 01:30:00,64.433,64.495,64.416,64.483,188800000.0
2009-12-15 01:45:00,64.488,64.488,64.435,64.465,212600000.0
2009-12-15 02:00:00,64.451,64.547,64.448,64.547,171600000.0
2009-12-15 02:15:00,64.55,64.584,64.445,64.521,174400000.0
2009-12-15 02:30:00,64.5,64.506,64.335,64.368,157200000.0
2009-12-15 02:45:00,64.38,64.504,64.379,64.489,171200000.0
2009-12-15 03:00:00,64.496,64.506,64.434,64.449,184400000.0
2009-12-15 03:15:00,64.452,64.465,64.43,64.444,174800000.0
2009-12-15 03:30:00,64.465,64.468,64.399,64.413,156200000.0
2009-12-15 03:45:00,64.418,64.497,64.402,64.497,180200000.0
2009-12-15 04:00:00,64.476,64.499,64.424,64.424,178000000.0
2009-12-15 04:15:00,64.459,64.465,64.351,64.374,185600000.0
2009-12-15 04:30:00,64.365,64.392,64.289,64.381,182800000.0
2009-12-15 04:45:00,64.387,64.423,64.368,64.402,168000000.0
2009-12-15 05:00:00,64.405,64.451,64.387,64.445,180800000.0
2009-12-15 05:15:00,64.437,64.463,64.403,64.422,165800000.0
2009-12-15 05:30:00,64.421,64.441,64.39,64.431,172800000.0
2009-12-15 05:45:00,64.429,64.469,64.396,64.453,198400000.0
2009-12-15 06:00:00,64.449,64.469,64.373,64.426,180800000.0
2009-12-15 06:15:00,64.408,64.474,64.402,64.474,168000000.0
2009-12-15 06:30:00,64.478,64.567,64.478,64.531,197600000.0
2009-12-15 06:45:00,64.552,64.626,64.534,64.556,185600000.0
2009-12-15 07:00:00,64.57,64.592,64.486,64.544,176400000.0
2009-12-15 07:15:00,64.549,64.583,64.527,64.533,172800000.0
2009-12-15 07:30:00,64.487,64.549,64.43,64.468,180800000.0
2009-12-15 07:45:00,64.475,64.475,64.411,64.451,181200000.0
2009-12-15 08:00:00,64.461,64.528,64.44,64.489,160400000.0
2009-12-15 08:15:00,64.493,64.515,64.441,64.473,161600000.0
2009-12-15 08:30:00,64.477,64.511,64.441,64.509,182400000.0
2009-12-15 08:45:00,64.504,64.537,64.481,64.517,180800000.0
2009-12-15 09:00:00,64.528,64.631,64.528,64.605,171200000.0
2009-12-15 09:15:00,64.593,64.649,64.566,64.577,185000000.0
2009-12-15 09:30:00,64.577,64.612,64.523,64.523,172800000.0
2009-12-15 09:45:00,64.534,64.578,64.386,64.497,184400000.0
2009-12-15 10:00:00,64.499,64.547,64.429,64.437,170400000.0
2009-12-15 10:15:00,64.41,64.41,64.209,64.209,169800000.0
2009-12-15 10:30:00,64.193,64.337,64.172,64.333,167400000.0
2009-12-15 10:45:00,64.322,64.351,64.242,64.337,174400000.0
2009-12-15 11:00:00,64.335,64.461,64.33,64.395,176400000.0
2009-12-15 11:15:00,64.387,64.43,64.365,64.39,186400000.0
2009-12-15 11:30:00,64.371,64.4,64.326,64.365,187600000.0
2009-12-15 11:45:00,64.385,64.393,64.313,64.347,177400000.0
2009-12-15 12:00:00,64.343,64.43,64.317,64.396,173200000.0
2009-12-15 12:15:00,64.391,64.496,64.381,64.496,180000000.0
2009-12-15 12:30:00,64.494,64.512,64.404,64.504,166400000.0
2009-12-15 12:45:00,64.508,64.544,64.48,64.532,173200000.0
2009-12-15 13:00:00,64.521,64.568,64.486,64.506,150800000.0
2009-12-15 13:15:00,64.503,64.522,64.363,64.444,168000000.0
2009-12-15 13:30:00,64.456,64.588,64.453,64.588,310000000.0
2009-12-15 13:45:00,64.588,64.592,64.491,64.53,308400000.0
2009-12-15 14:00:00,64.52,64.536,64.482,64.526,399200000.0
2009-12-15 14:15:00,64.529,64.529,64.352,64.374,399400000.0
2009-12-15 14:30:00,64.35,64.477,64.341,64.477,445800000.0
2009-12-15 14:45:00,64.48,64.48,64.407,64.442,236800000.0
2009-12-15 15:00:00,64.424,64.509,64.407,64.477,400400000.0
2009-12-15 15:15:00,64.48,64.578,64.419,64.443,447400000.0
2009-12-15 15:30:00,64.416,64.512,64.391,64.51,609400000.0
2009-12-15 15:45:00,64.518,64.609,64.512,64.539,430400000.0
2009-12-15 16:00:00,64.537,64.617,64.525,64.592,693000000.0
2009-12-15 16:15:00,64.595,64.627,64.525,64.533,532400000.0
2009-12-15 16:30:00,64.528,64.581,64.509,64.556,631400000.0
2009-12-15 16:45:00,64.573,64.575,64.507,64.517,667600000.0
2009-12-15 17:00:00,64.513,64.652,64.499,64.649,627200000.0
2009-12-15 17:15:00,64.655,64.766,64.648,64.731,413800000.0
2009-12-15 17:30:00,64.722,64.804,64.702,64.804,773400000.0
2009-12-15 17:45:00,64.801,64.804,64.727,64.792,693400000.0
2009-12-15 18:00:00,64.784,64.784,64.666,64.682,523000000.0
2009-12-15 18:15:00,64.694,64.794,64.694,64.794,550400000.0
2009-12-15 18:30:00,64.795,64.871,64.795,64.855,803200000.0
2009-12-15 18:45:00,64.851,64.882,64.831,64.876,510400000.0
2009-12-15 19:00:00,64.868,64.913,64.861,64.89,450600000.0
2009-12-15 19:15:00,64.889,64.902,64.82,64.82,426400000.0
2009-12-15 19:30:00,64.83,64.83,64.722,64.779,411600000.0
2009-12-15 19:45:00,64.777,64.777,64.733,64.735,270400000.0
2009-12-15 20:00:00,64.745,64.835,64.74,64.746,371000000.0
2009-12-15 20:15:00,64.723,64.745,64.65,64.666,247800000.0
2009-12-15 20:30:00,64.615,64.679,64.61,64.659,186000000.0
2009-12-15 20:45:00,64.66,64.713,64.649,64.683,227600000.0
2009-12-15 21:00:00,64.679,64.704,64.658,64.698,214400000.0
2009-12-15 21:15:00,64.701,64.716,64.636,64.66,285800000.0
2009-12-15 21:30:00,64.676,64.732,64.663,64.715,168400000.0
2009-12-15 21:45:00,64.717,64.76,64.643,64.706,263800000.0
2009-12-15 22:00:00,64.718,64.809,64.714,64.799,205400000.0
2009-12-15 22:15:00,64.771,64.771,64.631,64.647,187600000.0
2009-12-15 22:30:00,64.638,64.643,64.557,64.574,276000000.0
2009-12-15 22:45:00,64.559,64.637,64.54,64.627,182400000.0
2009-12-15 23:00:00,64.633,64.732,64.633,64.695,211000000.0
2009-12-15 23:15:00,64.703,64.708,64.645,64.647,180800000.0
2009-12-15 23:30:00,64.654,64.685,64.627,64.685,200000000.0
2009-12-15 23:45:00,64.692,64.693,64.625,64.631,164800000.0
2009-12-16 00:00:00,64.622,64.638,64.566,64.581,220200000.0
2009-12-16 00:15:00,64.584,64.657,64.566,64.657,221800000.0
2009-12-16 00:30:00,64.659,64.68,64.578,64.653,196200000.0
2009-12-16 00:45:00,64.654,64.683,64.617,64.668,200000000.0
2009-12-16 01:00:00,64.658,64.686,64.639,64.673,214400000.0
2009-12-16 01:15:00,64.659,64.712,64.655,64.683,203200000.0
2009-12-16 01:30:00,64.686,64.691,64.63,64.63,188200000.0
2009-12-16 01:45:00,64.638,64.644,64.532,64.532,212800000.0
2009-12-16 02:00:00,64.513,64.551,64.431,64.488,171200000.0
2009-12-16 02:15:00,64.487,64.65,64.439,64.645,168000000.0
2009-12-16 02:30:00,64.509,64.63,64.409,64.616,161000000.0
2009-12-16 02:45:00,64.613,64.656,64.494,64.64,171600000.0
2009-12-16 03:00:00,64.629,64.629,64.415,64.487,185600000.0
2009-12-16 03:15:00,64.484,64.484,64.36,64.388,187600000.0
2009-12-16 03:30:00,64.38,64.424,64.336,64.344,156800000.0
2009-12-16 03:45:00,64.352,64.439,64.352,64.419,181600000.0
2009-12-16 04:00:00,64.404,64.464,64.404,64.42,177800000.0
2009-12-16 04:15:00,64.436,64.436,64.395,64.411,186000000.0
2009-12-16 04:30:00,64.404,64.445,64.333,64.416,174200000.0
2009-12-16 04:45:00,64.42,64.42,64.378,64.389,168000000.0
2009-12-16 05:00:00,64.395,64.402,64.307,64.395,180800000.0
2009-12-16 05:15:00,64.381,64.405,64.198,64.338,180800000.0
2009-12-16 05:30:00,64.303,64.348,64.273,64.273,173000000.0
2009-12-16 05:45:00,64.26,64.281,64.21,64.265,198400000.0
2009-12-16 06:00:00,64.269,64.312,64.21,64.264,180600000.0
2009-12-16 06:15:00,64.244,64.322,64.244,64.28,172800000.0
2009-12-16 06:30:00,64.268,64.27,64.205,64.209,186600000.0
2009-12-16 06:45:00,64.224,64.232,64.166,64.196,185600000.0
2009-12-16 07:00:00,64.204,64.222,64.128,64.188,176400000.0
2009-12-16 07:15:00,64.167,64.179,64.113,64.174,172800000.0
2009-12-16 07:30:00,64.174,64.269,64.163,64.25,180800000.0
2009-12-16 07:45:00,64.255,64.263,64.208,64.223,180800000.0
2009-12-16 08:00:00,64.215,64.289,64.19,64.285,161600000.0
2009-12-16 08:15:00,64.29,64.333,64.229,64.254,162000000.0
2009-12-16 08:30:00,64.26,64.279,64.236,64.249,187600000.0
2009-12-16 08:45:00,64.249,64.316,64.245,64.302,179200000.0
2009-12-16 09:00:00,64.306,64.41,64.294,64.334,172000000.0
2009-12-16 09:15:00,64.333,64.353,64.26,64.277,189200000.0
2009-12-16 09:30:00,64.251,64.36,64.223,64.253,172800000.0
2009-12-16 09:45:00,64.257,64.308,64.161,64.188,184000000.0
2009-12-16 10:00:00,64.187,64.299,64.187,64.23,164800000.0
2009-12-16 10:15:00,64.259,64.3,64.175,64.212,169000000.0
2009-12-16 10:30:00,64.218,64.238,64.1,64.175,168400000.0
2009-12-16 10:45:00,64.171,64.384,64.167,64.376,184000000.0
2009-12-16 11:00:00,64.386,64.413,64.266,64.29,183400000.0
2009-12-16 11:15:00,64.282,64.293,64.219,64.25,172000000.0
2009-12-16 11:30:00,64.266,64.431,64.264,64.415,188600000.0
2009-12-16 11:45:00,64.413,64.478,64.338,64.346,177600000.0
2009-12-16 12:00:00,64.35,64.456,64.318,64.399,172800000.0
2009-12-16 12:15:00,64.399,64.475,64.374,64.378,180800000.0
2009-12-16 12:30:00,64.374,64.402,64.31,64.379,176400000.0
2009-12-16 12:45:00,64.394,64.458,64.392,64.41,172600000.0
2009-12-16 13:00:00,64.392,64.439,64.369,64.433,150800000.0
2009-12-16 13:15:00,64.426,64.494,64.358,64.479,162000000.0
2009-12-16 13:30:00,64.483,64.49,64.396,64.42,300800000.0
2009-12-16 13:45:00,64.45,64.505,64.45,64.505,315200000.0
2009-12-16 14:00:00,64.513,64.519,64.42,64.453,398200000.0
2009-12-16 14:15:00,64.441,64.551,64.421,64.517,400200000.0
2009-12-16 14:30:00,64.522,64.561,64.479,64.545,445600000.0
2009-12-16 14:45:00,64.549,64.568,64.491,64.537,236800000.0
2009-12-16 15:00:00,64.543,64.568,64.515,64.553,400200000.0
2009-12-16 15:15:00,64.557,64.601,64.468,64.497,447400000.0
2009-12-16 15:30:00,64.48,64.621,64.47,64.55,610800000.0
2009-12-16 15:45:00,64.548,64.601,64.506,64.575,429800000.0
2009-12-16 16:00:00,64.577,64.589,64.53,64.544,693600000.0
2009-12-16 16:15:00,64.554,64.578,64.469,64.475,530000000.0
2009-12-16 16:30:00,64.499,64.687,64.499,64.622,629800000.0
2009-12-16 16:45:00,64.638,64.703,64.591,64.64,667000000.0
2009-12-16 17:00:00,64.644,64.673,64.622,64.664,627000000.0
2009-12-16 17:15:00,64.656,64.656,64.593,64.609,415000000.0
2009-12-16 17:30:00,64.64,64.678,64.606,64.628,774800000.0
2009-12-16 17:45:00,64.627,64.651,64.561,64.572,692200000.0
2009-12-16 18:00:00,64.562,64.596,64.528,64.56,524200000.0
2009-12-16 18:15:00,64.57,64.61,64.488,64.596,550200000.0
2009-12-16 18:30:00,64.587,64.66,64.585,64.656,803200000.0
2009-12-16 18:45:00,64.656,64.708,64.624,64.626,510400000.0
2009-12-16 19:00:00,64.622,64.649,64.585,64.596,450600000.0
2009-12-16 19:15:00,64.606,64.633,64.56,64.604,422800000.0
2009-12-16 19:30:00,64.6,64.656,64.56,64.656,411000000.0
2009-12-16 19:45:00,64.648,64.649,64.589,64.589,270400000.0
2009-12-16 20:00:00,64.592,64.673,64.592,64.663,372000000.0
2009-12-16 20:15:00,64.664,64.694,64.633,64.68,248400000.0
2009-12-16 20:30:00,64.668,64.703,64.634,64.696,185600000.0
2009-12-16 20:45:00,64.686,64.693,64.607,64.607,226600000.0
2009-12-16 21:00:00,64.603,64.7,64.599,64.65,217000000.0
2009-12-16 21:15:00,64.636,64.73,64.558,64.728,279400000.0
2009-12-16 21:30:00,64.719,64.77,64.674,64.747,189200000.0
2009-12-16 21:45:00,64.729,64.729,64.596,64.716,264000000.0
2009-12-16 22:00:00,64.698,64.759,64.639,64.733,204800000.0
2009-12-16 22:15:00,64.723,64.75,64.688,64.699,191400000.0
2009-12-16 22:30:00,64.696,64.712,64.653,64.673,277200000.0
2009-12-16 22:45:00,64.69,64.703,64.647,64.671,185000000.0
2009-12-16 23:00:00,64.67,64.731,64.642,64.685,208000000.0
2009-12-16 23:15:00,64.688,64.715,64.655,64.673,166400000.0
2009-12-16 23:30:00,64.671,64.708,64.651,64.682,200400000.0
2009-12-16 23:45:00,64.681,64.681,64.612,64.642,169600000.0
2009-12-17 00:00:00,64.636,64.675,64.584,64.592,221200000.0
2009-12-17 00:15:00,64.604,64.63,64.531,64.563,219600000.0
2009-12-17 00:30:00,64.555,64.604,64.51,64.582,197200000.0
2009-12-17 00:45:00,64.575,64.635,64.559,64.59,210000000.0
2009-12-17 01:00:00,64.572,64.666,64.572,64.64,214400000.0
2009-12-17 01:15:00,64.631,64.647,64.589,64.598,203200000.0
2009-12-17 01:30:00,64.576,64.669,64.576,64.659,194600000.0
2009-12-17 01:45:00,64.66,64.695,64.592,64.695,211200000.0
2009-12-17 02:00:00,64.627,64.645,64.58,64.629,170800000.0
2009-12-17 02:15:00,64.613,64.665,64.552,64.659,174800000.0
2009-12-17 02:30:00,64.656,64.691,64.654,64.67,162000000.0
2009-12-17 02:45:00,64.684,64.732,64.619,64.7,171400000.0
2009-12-17 03:00:00,64.699,64.703,64.548,64.548,185600000.0
2009-12-17 03:15:00,64.548,64.63,64.545,64.619,172000000.0
2009-12-17 03:30:00,64.624,64.644,64.525,64.525,157200000.0
2009-12-17 03:45:00,64.52,64.594,64.433,64.518,180800000.0
2009-12-17 04:00:00,64.503,64.662,64.476,64.614,180800000.0
2009-12-17 04:15:00,64.61,64.622,64.554,64.574,185600000.0
2009-12-17 04:30:00,64.573,64.59,64.481,64.498,174400000.0
2009-12-17 04:45:00,64.511,64.511,64.338,64.344,168000000.0
2009-12-17 05:00:00,64.311,64.311,64.154,64.182,180600000.0
2009-12-17 05:15:00,64.17,64.403,64.152,64.303,176400000.0
2009-12-17 05:30:00,64.277,64.37,64.261,64.308,179200000.0
2009-12-17 05:45:00,64.291,64.355,64.266,64.345,198400000.0
2009-12-17 06:00:00,64.347,64.369,64.202,64.215,180800000.0
2009-12-17 06:15:00,64.177,64.256,64.168,64.171,165200000.0
2009-12-17 06:30:00,64.163,64.205,64.049,64.108,190400000.0
2009-12-17 06:45:00,64.086,64.237,64.066,64.199,185600000.0
2009-12-17 07:00:00,64.186,64.2,64.084,64.173,176000000.0
2009-12-17 07:15:00,64.165,64.175,64.128,64.142,173200000.0
2009-12-17 07:30:00,64.132,64.148,64.066,64.084,172800000.0
2009-12-17 07:45:00,64.088,64.109,64.032,64.076,180800000.0
2009-12-17 08:00:00,64.079,64.098,64.007,64.05,166400000.0
2009-12-17 08:15:00,64.057,64.059,64.003,64.016,169600000.0
2009-12-17 08:30:00,64.018,64.147,64.004,64.107,180800000.0
2009-12-17 08:45:00,64.102,64.193,64.099,64.125,176000000.0
2009-12-17 09:00:00,64.13,64.13,63.891,63.9,171200000.0
2009-12-17 09:15:00,63.887,63.891,63.801,63.834,185600000.0
2009-12-17 09:30:00,63.821,63.842,63.639,63.736,172200000.0
2009-12-17 09:45:00,63.742,63.981,63.73,63.981,190200000.0
2009-12-17 10:00:00,63.984,63.984,63.859,63.964,164800000.0
2009-12-17 10:15:00,63.969,64.022,63.947,63.967,169600000.0
2009-12-17 10:30:00,63.961,63.999,63.862,63.92,175800000.0
2009-12-17 10:45:00,63.923,64.007,63.892,63.998,181200000.0
2009-12-17 11:00:00,63.976,64.036,63.938,63.99,177600000.0
2009-12-17 11:15:00,64.002,64.057,64.002,64.03,171200000.0
2009-12-17 11:30:00,64.006,64.034,63.94,63.954,187600000.0
2009-12-17 11:45:00,63.937,63.985,63.886,63.941,178000000.0
2009-12-17 12:00:00,63.939,64.028,63.906,63.979,173600000.0
2009-12-17 12:15:00,63.993,64.007,63.94,63.963,180800000.0
2009-12-17 12:30:00,63.946,63.993,63.855,63.918,172800000.0
2009-12-17 12:45:00,63.939,64.016,63.909,64.008,168000000.0
2009-12-17 13:00:00,64.013,64.077,63.96,63.97,150400000.0
2009-12-17 13:15:00,63.98,64.021,63.886,63.99,167200000.0
2009-12-17 13:30:00,63.971,64.059,63.931,64.045,306400000.0
2009-12-17 13:45:00,64.045,64.066,63.996,64.028,307200000.0
2009-12-17 14:00:00,64.041,64.106,64.026,64.026,400000000.0
2009-12-17 14:15:00,64.006,64.018,63.972,64.006,400000000.0
2009-12-17 14:30:00,63.994,64.047,63.989,64.023,446400000.0
2009-12-17 14:45:00,64.04,64.05,63.923,63.938,236800000.0
2009-12-17 15:00:00,63.941,63.996,63.891,63.972,400400000.0
2009-12-17 15:15:00,63.984,64.004,63.889,63.892,448600000.0
2009-12-17 15:30:00,63.9,64.017,63.9,63.918,610400000.0
2009-12-17 15:45:00,63.918,63.996,63.918,63.982,430600000.0
2009-12-17 16:00:00,63.992,64.033,63.955,64.033,693800000.0
2009-12-17 16:15:00,64.027,64.046,63.97,64.046,530600000.0
2009-12-17 16:30:00,64.045,64.167,64.019,64.106,630400000.0
2009-12-17 16:45:00,64.096,64.096,63.976,63.976,667800000.0
2009-12-17 17:00:00,64.003,64.148,64.003,64.088,626400000.0
2009-12-17 17:15:00,64.083,64.123,64.074,64.112,411800000.0
2009-12-17 17:30:00,64.122,64.236,64.113,64.236,774400000.0
2009-12-17 17:45:00,64.258,64.287,64.16,64.167,693600000.0
2009-12-17 18:00:00,64.203,64.22,64.137,64.143,523000000.0
2009-12-17 18:15:00,64.154,64.217,64.15,64.163,551000000.0
2009-12-17 18:30:00,64.179,64.184,64.079,64.095,803200000.0
2009-12-17 18:45:00,64.094,64.171,64.084,64.104,509400000.0
2009-12-17 19:00:00,64.101,64.106,63.928,63.965,451400000.0
2009-12-17 19:15:00,63.974,63.999,63.91,63.962,422400000.0
2009-12-17 19:30:00,63.97,64.022,63.911,63.913,412600000.0
2009-12-17 19:45:00,63.918,63.931,63.83,63.931,270400000.0
2009-12-17 20:00:00,63.936,63.938,63.876,63.892,371600000.0
2009-12-17 20:15:00,63.889,63.893,63.806,63.832,247400000.0
2009-12-17 20:30:00,63.824,63.867,63.779,63.808,185600000.0
2009-12-17 20:45:00,63.795,63.806,63.735,63.794,227200000.0
2009-12-17 21:00:00,63.796,63.913,63.786,63.902,210000000.0
2009-12-17 21:15:00,63.893,63.894,63.762,63.798,278800000.0
2009-12-17 21:30:00,63.803,63.87,63.779,63.868,168000000.0
2009-12-17 21:45:00,63.867,63.869,63.814,63.831,269800000.0
2009-12-17 22:00:00,63.814,63.855,63.8,63.844,204800000.0
2009-12-17 22:15:00,63.833,63.857,63.788,63.847,187600000.0
2009-12-17 22:30:00,63.85,63.884,63.834,63.848,276800000.0
2009-12-17 22:45:00,63.832,63.832,63.751,63.79,178000000.0
2009-12-17 23:00:00,63.789,63.803,63.756,63.773,208000000.0
2009-12-17 23:15:00,63.759,63.801,63.726,63.78,166800000.0
2009-12-17 23:30:00,63.787,63.831,63.764,63.831,200000000.0
2009-12-17 23:45:00,63.829,63.887,63.807,63.887,164800000.0
2009-12-18 00:00:00,63.836,63.906,63.823,63.877,221600000.0
2009-12-18 00:15:00,63.891,63.904,63.82,63.843,219600000.0
2009-12-18 00:30:00,63.835,63.889,63.787,63.854,198800000.0
2009-12-18 00:45:00,63.849,63.901,63.826,63.84,199400000.0
2009-12-18 01:00:00,63.825,63.825,63.45,63.5,214400000.0
2009-12-18 01:15:00,63.527,63.615,63.376,63.376,203200000.0
2009-12-18 01:30:00,63.36,63.595,63.314,63.494,196800000.0
2009-12-18 01:45:00,63.518,63.635,63.514,63.567,213200000.0
2009-12-18 02:00:00,63.573,63.603,63.467,63.49,188800000.0
2009-12-18 02:15:00,63.491,63.514,63.33,63.33,170000000.0
2009-12-18 02:30:00,63.293,63.334,62.977,63.136,166400000.0
2009-12-18 02:45:00,63.081,63.426,63.074,63.424,171200000.0
2009-12-18 03:00:00,63.432,63.48,63.388,63.388,185800000.0
2009-12-18 03:15:00,63.382,63.396,63.304,63.304,179200000.0
2009-12-18 03:30:00,63.331,63.487,63.331,63.478,157600000.0
2009-12-18 03:45:00,63.494,63.556,63.477,63.556,180800000.0
2009-12-18 04:00:00,63.535,63.886,63.528,63.789,177000000.0
2009-12-18 04:15:00,63.816,63.932,63.802,63.841,185000000.0
2009-12-18 04:30:00,63.827,63.847,63.712,63.773,174800000.0
2009-12-18 04:45:00,63.812,63.956,63.808,63.837,175400000.0
2009-12-18 05:00:00,63.824,63.923,63.812,63.84,180800000.0
2009-12-18 05:15:00,63.829,63.873,63.671,63.782,166400000.0
2009-12-18 05:30:00,63.77,63.808,63.665,63.735,174800000.0
2009-12-18 05:45:00,63.737,63.769,63.663,63.767,198800000.0
2009-12-18 06:00:00,63.753,63.753,63.627,63.729,181600000.0
2009-12-18 06:15:00,63.707,63.736,63.655,63.693,170000000.0
2009-12-18 06:30:00,63.687,63.691,63.508,63.582,187200000.0
2009-12-18 06:45:00,63.582,63.613,63.561,63.591,185000000.0
2009-12-18 07:00:00,63.596,63.703,63.517,63.685,176000000.0
2009-12-18 07:15:00,63.671,63.738,63.628,63.722,172800000.0
2009-12-18 07:30:00,63.726,63.818,63.726,63.772,172800000.0
2009-12-18 07:45:00,63.759,63.805,63.71,63.803,180200000.0
2009-12-18 08:00:00,63.798,63.798,63.746,63.754,160400000.0
2009-12-18 08:15:00,63.756,63.778,63.686,63.73,169400000.0
2009-12-18 08:30:00,63.737,63.774,63.649,63.689,180800000.0
2009-12-18 08:45:00,63.663,63.769,63.66,63.745,177600000.0
2009-12-18 09:00:00,63.725,63.749,63.64,63.735,171200000.0
2009-12-18 09:15:00,63.735,63.822,63.703,63.788,188200000.0
2009-12-18 09:30:00,63.786,63.826,63.738,63.751,172800000.0
2009-12-18 09:45:00,63.799,63.984,63.799,63.847,184400000.0
2009-12-18 10:00:00,63.859,64.172,63.859,64.171,164800000.0
2009-12-18 10:15:00,64.138,64.264,64.126,64.237,176000000.0
2009-12-18 10:30:00,64.234,64.287,64.108,64.148,168000000.0
2009-12-18 10:45:00,64.142,64.186,64.04,64.108,177000000.0
2009-12-18 11:00:00,64.149,64.211,64.096,64.114,167800000.0
2009-12-18 11:15:00,64.091,64.109,64.024,64.024,177400000.0
2009-12-18 11:30:00,64.046,64.104,64.027,64.087,188000000.0
2009-12-18 11:45:00,64.087,64.195,64.078,64.188,177600000.0
2009-12-18 12:00:00,64.191,64.191,64.08,64.13,173200000.0
2009-12-18 12:15:00,64.158,64.181,64.078,64.121,180200000.0
2009-12-18 12:30:00,64.129,64.158,64.051,64.088,166800000.0
2009-12-18 12:45:00,64.077,64.166,64.06,64.166,167200000.0
2009-12-18 13:00:00,64.159,64.185,64.125,64.154,150400000.0
2009-12-18 13:15:00,64.155,64.203,64.077,64.141,162400000.0
2009-12-18 13:30:00,64.143,64.183,64.106,64.158,300600000.0
2009-12-18 13:45:00,64.156,64.184,64.034,64.035,307600000.0
2009-12-18 14:00:00,64.032,64.04,63.908,63.971,399400000.0
2009-12-18 14:15:00,63.976,64.054,63.946,64.038,403200000.0
2009-12-18 14:30:00,64.031,64.178,64.003,64.174,445800000.0
2009-12-18 14:45:00,64.169,64.19,64.11,64.111,236800000.0
2009-12-18 15:00:00,64.091,64.12,64.05,64.05,399400000.0
2009-12-18 15:15:00,64.043,64.08,63.955,63.955,456800000.0
2009-12-18 15:30:00,63.935,64.063,63.911,64.026,608400000.0
2009-12-18 15:45:00,64.035,64.112,64.035,64.076,431200000.0
2009-12-18 16:00:00,64.079,64.088,64.001,64.078,693000000.0
2009-12-18 16:15:00,64.073,64.106,64.025,64.048,531200000.0
2009-12-18 16:30:00,64.045,64.135,63.994,64.133,630600000.0
2009-12-18 16:45:00,64.158,64.213,64.101,64.167,667600000.0
2009-12-18 17:00:00,64.194,64.247,64.143,64.228,627400000.0
2009-12-18 17:15:00,64.225,64.267,64.174,64.19,413800000.0
2009-12-18 17:30:00,64.182,64.239,64.115,64.199,774200000.0
2009-12-18 17:45:00,64.184,64.278,64.145,64.248,691600000.0
2009-12-18 18:00:00,64.263,64.301,64.214,64.218,521400000.0
2009-12-18 18:15:00,64.214,64.214,64.027,64.078,550800000.0
2009-12-18 18:30:00,64.065,64.1,64.006,64.009,803200000.0
2009-12-18 18:45:00,63.989,64.132,63.945,64.094,508600000.0
2009-12-18 19:00:00,64.085,64.214,64.035,64.211,450400000.0
2009-12-18 19:15:00,64.215,64.227,64.18,64.18,422200000.0
2009-12-18 19:30:00,64.202,64.247,64.183,64.207,412000000.0
2009-12-18 19:45:00,64.218,64.253,64.211,64.239,269800000.0
2009-12-18 20:00:00,64.246,64.309,64.21,64.264,370600000.0
2009-12-18 20:15:00,64.239,64.266,64.18,64.262,247800000.0
2009-12-18 20:30:00,64.261,64.31,64.247,64.255,186000000.0
2009-12-18 20:45:00,64.26,64.271,64.163,64.163,227600000.0
2009-12-18 21:00:00,64.159,64.163,64.108,64.11,215400000.0
2009-12-18 21:15:00,64.092,64.164,64.062,64.137,279400000.0
2009-12-18 21:30:00,64.123,64.214,64.102,64.201,168000000.0
2009-12-18 21:45:00,64.193,64.225,64.163,64.216,264000000.0
2009-12-18 22:00:00,64.223,64.291,64.188,64.289,208400000.0
2009-12-18 22:15:00,64.277,64.306,64.245,64.28,188800000.0
2009-12-18 22:30:00,64.222,64.246,64.163,64.205,276200000.0
2009-12-18 22:45:00,64.209,64.222,64.138,64.177,185600000.0
2009-12-18 23:00:00,64.189,64.251,64.148,64.213,208400000.0
2009-12-18 23:15:00,64.209,64.284,64.189,64.252,166400000.0
2009-12-18 23:30:00,64.239,64.341,64.209,64.33,199800000.0
2009-12-18 23:45:00,64.338,64.359,64.262,64.292,169600000.0
2009-12-21 00:00:00,64.218,64.297,64.121,64.276,221200000.0
2009-12-21 00:15:00,64.275,64.345,64.274,64.32,218600000.0
2009-12-21 00:30:00,64.324,64.398,64.298,64.359,193600000.0
2009-12-21 00:45:00,64.351,64.359,64.287,64.287,206800000.0
2009-12-21 01:00:00,64.298,64.382,64.275,64.28,214400000.0
2009-12-21 01:15:00,64.281,64.309,64.226,64.283,202600000.0
2009-12-21 01:30:00,64.281,64.307,64.243,64.295,188800000.0
2009-12-21 01:45:00,64.299,64.299,64.185,64.241,212600000.0
2009-12-21 02:00:00,64.245,64.245,64.172,64.188,171600000.0
2009-12-21 02:15:00,64.181,64.226,64.099,64.196,178400000.0
2009-12-21 02:30:00,64.198,64.247,64.166,64.173,157200000.0
2009-12-21 02:45:00,64.202,64.322,64.16,64.216,172400000.0
2009-12-21 03:00:00,64.216,64.262,64.134,64.134,195600000.0
2009-12-21 03:15:00,64.139,64.18,64.076,64.151,171200000.0
2009-12-21 03:30:00,64.155,64.175,64.096,64.114,155600000.0
2009-12-21 03:45:00,64.117,64.126,64.027,64.09,180200000.0
2009-12-21 04:00:00,64.075,64.121,64.005,64.009,178000000.0
2009-12-21 04:15:00,64.02,64.092,63.978,64.09,185600000.0
2009-12-21 04:30:00,64.073,64.122,64.001,64.1,174800000.0
2009-12-21 04:45:00,64.103,64.118,64.059,64.074,172800000.0
2009-12-21 05:00:00,64.077,64.229,64.042,64.218,180800000.0
2009-12-21 05:15:00,64.193,64.23,64.182,64.205,170400000.0
2009-12-21 05:30:00,64.192,64.238,64.165,64.218,173600000.0
2009-12-21 05:45:00,64.213,64.234,64.165,64.211,197800000.0
2009-12-21 06:00:00,64.204,64.21,64.073,64.133,188800000.0
2009-12-21 06:15:00,64.102,64.125,64.05,64.067,165800000.0
2009-12-21 06:30:00,64.061,64.141,64.047,64.136,187200000.0
2009-12-21 06:45:00,64.143,64.147,64.084,64.103,185600000.0
2009-12-21 07:00:00,64.103,64.111,64.018,64.101,176000000.0
2009-12-21 07:15:00,64.091,64.091,64.023,64.072,172800000.0
2009-12-21 07:30:00,64.074,64.092,64.035,64.046,172800000.0
2009-12-21 07:45:00,64.059,64.061,64.012,64.03,180800000.0
2009-12-21 08:00:00,64.036,64.086,63.97,64.013,166400000.0
2009-12-21 08:15:00,64.013,64.11,63.983,64.06,161600000.0
2009-12-21 08:30:00,64.067,64.073,63.974,64.045,186600000.0
2009-12-21 08:45:00,64.038,64.102,63.995,64.071,180800000.0
2009-12-21 09:00:00,64.057,64.138,64.025,64.129,170600000.0
2009-12-21 09:15:00,64.122,64.126,64.043,64.077,185600000.0
2009-12-21 09:30:00,64.073,64.093,64.021,64.091,172800000.0
2009-12-21 09:45:00,64.099,64.112,63.967,64.08,184000000.0
2009-12-21 10:00:00,64.066,64.109,64.054,64.059,168000000.0
2009-12-21 10:15:00,64.061,64.068,64.014,64.053,172800000.0
2009-12-21 10:30:00,64.048,64.116,64.029,64.096,171200000.0
2009-12-21 10:45:00,64.086,64.105,63.939,64.026,174800000.0
2009-12-21 11:00:00,64.04,64.048,63.969,64.042,180800000.0
2009-12-21 11:15:00,64.048,64.062,63.94,64.047,171000000.0
2009-12-21 11:30:00,64.049,64.058,64.008,64.033,187200000.0
2009-12-21 11:45:00,64.043,64.103,64.043,64.059,178400000.0
2009-12-21 12:00:00,64.068,64.085,64.009,64.056,172800000.0
2009-12-21 12:15:00,64.066,64.066,63.98,64.027,181200000.0
2009-12-21 12:30:00,64.022,64.086,63.961,64.08,166400000.0
2009-12-21 12:45:00,64.071,64.094,64.017,64.037,164800000.0
2009-12-21 13:00:00,64.028,64.086,64.023,64.032,150400000.0
2009-12-21 13:15:00,64.03,64.105,64.003,64.097,170400000.0
2009-12-21 13:30:00,64.1,64.18,64.096,64.16,300200000.0
2009-12-21 13:45:00,64.165,64.235,64.165,64.232,308000000.0
2009-12-21 14:00:00,64.226,64.24,64.11,64.125,399200000.0
2009-12-21 14:15:00,64.131,64.217,64.117,64.214,400800000.0
2009-12-21 14:30:00,64.212,64.228,64.181,64.225,446800000.0
2009-12-21 14:45:00,64.22,64.262,64.193,64.22,244800000.0
2009-12-21 15:00:00,64.216,64.294,64.201,64.27,399200000.0
2009-12-21 15:15:00,64.252,64.274,64.175,64.175,446800000.0
2009-12-21 15:30:00,64.162,64.3,64.162,64.192,608600000.0
2009-12-21 15:45:00,64.19,64.217,64.178,64.18,430400000.0
2009-12-21 16:00:00,64.2,64.242,64.2,64.238,693400000.0
2009-12-21 16:15:00,64.248,64.325,64.232,64.291,530600000.0
2009-12-21 16:30:00,64.296,64.388,64.278,64.368,630800000.0
2009-12-21 16:45:00,64.372,64.424,64.315,64.371,666800000.0
2009-12-21 17:00:00,64.357,64.394,64.31,64.382,627000000.0
2009-12-21 17:15:00,64.388,64.4,64.339,64.368,414400000.0
2009-12-21 17:30:00,64.366,64.464,64.366,64.431,775200000.0
2009-12-21 17:45:00,64.422,64.444,64.396,64.401,692400000.0
2009-12-21 18:00:00,64.386,64.39,64.302,64.33,523600000.0
2009-12-21 18:15:00,64.339,64.346,64.274,64.274,550200000.0
2009-12-21 18:30:00,64.253,64.37,64.253,64.351,804200000.0
2009-12-21 18:45:00,64.35,64.438,64.324,64.438,511200000.0
2009-12-21 19:00:00,64.428,64.48,64.371,64.39,451400000.0
2009-12-21 19:15:00,64.378,64.444,64.378,64.413,422400000.0
2009-12-21 19:30:00,64.423,64.436,64.284,64.297,411200000.0
2009-12-21 19:45:00,64.317,64.331,64.247,64.318,270400000.0
2009-12-21 20:00:00,64.327,64.336,64.204,64.204,371000000.0
2009-12-21 20:15:00,64.223,64.406,64.223,64.395,248800000.0
2009-12-21 20:30:00,64.391,64.411,64.283,64.307,185600000.0
2009-12-21 20:45:00,64.294,64.371,64.276,64.363,232000000.0
2009-12-21 21:00:00,64.362,64.388,64.352,64.355,211600000.0
2009-12-21 21:15:00,64.352,64.396,64.332,64.382,280400000.0
2009-12-21 21:30:00,64.395,64.395,64.314,64.378,168000000.0
2009-12-21 21:45:00,64.393,64.405,64.182,64.21,264800000.0
2009-12-21 22:00:00,64.202,64.276,64.195,64.241,210600000.0
2009-12-21 22:15:00,64.235,64.271,64.202,64.254,187000000.0
2009-12-21 22:30:00,64.235,64.347,64.214,64.3,295400000.0
2009-12-21 22:45:00,64.309,64.309,64.248,64.261,183400000.0
2009-12-21 23:00:00,64.256,64.274,64.232,64.262,214400000.0
2009-12-21 23:15:00,64.276,64.303,64.208,64.27,177600000.0
2009-12-21 23:30:00,64.274,64.274,64.213,64.243,200000000.0
2009-12-21 23:45:00,64.266,64.305,64.227,64.261,164800000.0
2009-12-22 00:00:00,64.253,64.289,64.223,64.242,228800000.0
2009-12-22 00:15:00,64.237,64.246,64.093,64.122,224400000.0
2009-12-22 00:30:00,64.134,64.196,64.102,64.164,193000000.0
2009-12-22 00:45:00,64.163,64.183,64.12,64.183,200000000.0
2009-12-22 01:00:00,64.177,64.207,64.129,64.151,222200000.0
2009-12-22 01:15:00,64.151,64.167,64.092,64.131,206200000.0
2009-12-22 01:30:00,64.132,64.143,64.084,64.132,198400000.0
2009-12-22 01:45:00,64.144,64.153,64.092,64.15,212800000.0
2009-12-22 02:00:00,64.173,64.226,64.153,64.153,170000000.0
2009-12-22 02:15:00,64.136,64.19,64.097,64.131,174400000.0
2009-12-22 02:30:00,64.137,64.142,64.037,64.037,166400000.0
2009-12-22 02:45:00,64.025,64.149,63.924,64.149,171200000.0
2009-12-22 03:00:00,64.165,64.262,64.112,64.184,185400000.0
2009-12-22 03:15:00,64.199,64.348,64.199,64.278,175200000.0
2009-12-22 03:30:00,64.283,64.332,64.225,64.243,157200000.0
2009-12-22 03:45:00,64.243,64.306,64.169,64.27,180800000.0
2009-12-22 04:00:00,64.267,64.327,64.223,64.223,177600000.0
2009-12-22 04:15:00,64.249,64.273,64.207,64.263,188800000.0
2009-12-22 04:30:00,64.251,64.311,64.21,64.296,173800000.0
2009-12-22 04:45:00,64.301,64.342,64.301,64.327,173000000.0
2009-12-22 05:00:00,64.331,64.342,64.285,64.306,180800000.0
2009-12-22 05:15:00,64.291,64.313,64.25,64.298,171200000.0
2009-12-22 05:30:00,64.271,64.293,64.211,64.211,177600000.0
2009-12-22 05:45:00,64.216,64.274,64.188,64.274,197800000.0
2009-12-22 06:00:00,64.266,64.281,64.157,64.222,188800000.0
2009-12-22 06:15:00,64.239,64.266,64.193,64.238,166400000.0
2009-12-22 06:30:00,64.232,64.307,64.226,64.293,187200000.0
2009-12-22 06:45:00,64.287,64.287,64.202,64.251,185600000.0
2009-12-22 07:00:00,64.254,64.26,64.169,64.213,176400000.0
2009-12-22 07:15:00,64.179,64.22,64.143,64.145,172800000.0
2009-12-22 07:30:00,64.193,64.247,64.163,64.247,172800000.0
2009-12-22 07:45:00,64.252,64.255,64.198,64.222,180800000.0
2009-12-22 08:00:00,64.207,64.237,64.16,64.169,170000000.0
2009-12-22 08:15:00,64.18,64.263,64.153,64.243,162000000.0
2009-12-22 08:30:00,64.245,64.274,64.178,64.186,181200000.0
2009-12-22 08:45:00,64.157,64.217,64.145,64.207,176800000.0
2009-12-22 09:00:00,64.22,64.27,64.18,64.222,171600000.0
2009-12-22 09:15:00,64.201,64.267,64.191,64.267,190800000.0
2009-12-22 09:30:00,64.278,64.326,64.165,64.287,181600000.0
2009-12-22 09:45:00,64.296,64.363,64.187,64.261,183400000.0
2009-12-22 10:00:00,64.284,64.402,64.283,64.393,164200000.0
2009-12-22 10:15:00,64.389,64.492,64.385,64.492,169600000.0
2009-12-22 10:30:00,64.486,64.498,64.344,64.411,177600000.0
2009-12-22 10:45:00,64.414,64.526,64.396,64.52,173800000.0
2009-12-22 11:00:00,64.527,64.536,64.422,64.47,176000000.0
2009-12-22 11:15:00,64.455,64.51,64.4,64.412,171600000.0
2009-12-22 11:30:00,64.415,64.431,64.357,64.424,188000000.0
2009-12-22 11:45:00,64.431,64.44,64.346,64.373,178000000.0
2009-12-22 12:00:00,64.394,64.41,64.33,64.41,172800000.0
2009-12-22 12:15:00,64.418,64.428,64.348,64.379,190800000.0
2009-12-22 12:30:00,64.354,64.385,64.266,64.364,166800000.0
2009-12-22 12:45:00,64.384,64.448,64.373,64.436,171200000.0
2009-12-22 13:00:00,64.437,64.445,64.393,64.401,149800000.0
2009-12-22 13:15:00,64.386,64.428,64.277,64.376,161600000.0
2009-12-22 13:30:00,64.357,64.397,64.299,64.338,301200000.0
2009-12-22 13:45:00,64.337,64.362,64.279,64.362,307200000.0
2009-12-22 14:00:00,64.369,64.396,64.351,64.376,400400000.0
2009-12-22 14:15:00,64.38,64.395,64.326,64.361,400800000.0
2009-12-22 14:30:00,64.353,64.366,64.312,64.354,445800000.0
2009-12-22 14:45:00,64.347,64.423,64.286,64.423,240000000.0
2009-12-22 15:00:00,64.426,64.443,64.372,64.439,400000000.0
2009-12-22 15:15:00,64.431,64.442,64.295,64.308,448400000.0
2009-12-22 15:30:00,64.277,64.455,64.277,64.429,609200000.0
2009-12-22 15:45:00,64.414,64.448,64.378,64.448,430400000.0
2009-12-22 16:00:00,64.457,64.486,64.43,64.461,693000000.0
2009-12-22 16:15:00,64.463,64.495,64.432,64.492,531400000.0
2009-12-22 16:30:00,64.48,64.554,64.463,64.483,632000000.0
2009-12-22 16:45:00,64.485,64.524,64.442,64.497,668200000.0
2009-12-22 17:00:00,64.526,64.567,64.473,64.489,628200000.0
2009-12-22 17:15:00,64.483,64.542,64.478,64.527,415400000.0
2009-12-22 17:30:00,64.534,64.564,64.448,64.452,775200000.0
2009-12-22 17:45:00,64.424,64.429,64.333,64.34,694000000.0
2009-12-22 18:00:00,64.348,64.368,64.27,64.341,523000000.0
2009-12-22 18:15:00,64.345,64.357,64.259,64.283,552800000.0
2009-12-22 18:30:00,64.292,64.313,64.215,64.283,801400000.0
2009-12-22 18:45:00,64.272,64.356,64.272,64.343,510800000.0
2009-12-22 19:00:00,64.354,64.399,64.334,64.378,450600000.0
2009-12-22 19:15:00,64.384,64.432,64.366,64.404,421800000.0
2009-12-22 19:30:00,64.395,64.46,64.379,64.402,411800000.0
2009-12-22 19:45:00,64.355,64.5,64.343,64.492,270800000.0
2009-12-22 20:00:00,64.492,64.496,64.403,64.423,371000000.0
2009-12-22 20:15:00,64.412,64.422,64.315,64.373,247800000.0
2009-12-22 20:30:00,64.356,64.457,64.356,64.442,185600000.0
2009-12-22 20:45:00,64.437,64.447,64.407,64.433,227200000.0
2009-12-22 21:00:00,64.439,64.519,64.435,64.501,211600000.0
2009-12-22 21:15:00,64.506,64.525,64.466,64.47,281200000.0
2009-12-22 21:30:00,64.492,64.524,64.471,64.513,174800000.0
2009-12-22 21:45:00,64.508,64.523,64.457,64.457,264800000.0
2009-12-22 22:00:00,64.463,64.515,64.456,64.479,204800000.0
2009-12-22 22:15:00,64.471,64.49,64.44,64.452,187200000.0
2009-12-22 22:30:00,64.445,64.465,64.421,64.43,276200000.0
2009-12-22 22:45:00,64.428,64.443,64.394,64.412,177600000.0
2009-12-22 23:00:00,64.407,64.456,64.403,64.435,227600000.0
2009-12-22 23:15:00,64.426,64.44,64.375,64.376,166800000.0
2009-12-22 23:30:00,64.391,64.458,64.358,64.402,203200000.0
2009-12-22 23:45:00,64.26,64.332,64.185,64.195,176000000.0
2009-12-23 00:00:00,64.177,64.189,64.037,64.065,219600000.0
2009-12-23 00:15:00,64.066,64.183,64.066,64.111,219200000.0
2009-12-23 00:30:00,64.117,64.152,63.981,64.077,202000000.0
2009-12-23 00:45:00,64.088,64.116,64.034,64.104,200800000.0
2009-12-23 01:00:00,64.089,64.14,64.057,64.129,214200000.0
2009-12-23 01:15:00,64.129,64.163,64.11,64.115,206800000.0
2009-12-23 01:30:00,64.137,64.165,64.099,64.099,192400000.0
2009-12-23 01:45:00,64.135,64.158,64.073,64.149,212800000.0
2009-12-23 02:00:00,64.155,64.184,64.128,64.161,171200000.0
2009-12-23 02:15:00,64.157,64.18,64.056,64.113,168000000.0
2009-12-23 02:30:00,64.134,64.134,64.052,64.067,171200000.0
2009-12-23 02:45:00,64.084,64.176,64.036,64.152,171200000.0
2009-12-23 03:00:00,64.147,64.151,64.026,64.045,186400000.0
2009-12-23 03:15:00,64.049,64.119,64.028,64.113,171200000.0
2009-12-23 03:30:00,64.119,64.121,64.044,64.099,158800000.0
2009-12-23 03:45:00,64.104,64.108,64.011,64.072,180800000.0
2009-12-23 04:00:00,64.062,64.097,64.05,64.05,177000000.0
2009-12-23 04:15:00,64.067,64.12,64.063,64.118,185600000.0
2009-12-23 04:30:00,64.092,64.14,64.032,64.067,174800000.0
2009-12-23 04:45:00,64.071,64.11,64.036,64.069,168000000.0
2009-12-23 05:00:00,64.069,64.101,64.049,64.079,180800000.0
2009-12-23 05:15:00,64.048,64.109,64.048,64.079,165800000.0
2009-12-23 05:30:00,64.044,64.087,64.039,64.069,172800000.0
2009-12-23 05:45:00,64.066,64.119,64.004,64.119,199200000.0
2009-12-23 06:00:00,64.122,64.135,63.995,64.103,180200000.0
2009-12-23 06:15:00,64.083,64.102,64.035,64.054,177600000.0
2009-12-23 06:30:00,64.036,64.076,64.021,64.049,187200000.0
2009-12-23 06:45:00,64.048,64.051,63.997,64.031,185600000.0
2009-12-23 07:00:00,64.031,64.045,63.944,64.03,176400000.0
2009-12-23 07:15:00,64.023,64.061,63.981,64.03,172800000.0
2009-12-23 07:30:00,64.03,64.076,64.03,64.064,171600000.0
2009-12-23 07:45:00,64.064,64.092,64.035,64.083,190400000.0
2009-12-23 08:00:00,64.098,64.098,64.027,64.051,161000000.0
2009-12-23 08:15:00,64.068,64.143,64.045,64.107,161000000.0
2009-12-23 08:30:00,64.076,64.131,64.075,64.095,187200000.0
2009-12-23 08:45:00,64.095,64.119,64.06,64.087,176400000.0
2009-12-23 09:00:00,64.097,64.131,64.058,64.094,171200000.0
2009-12-23 09:15:00,64.105,64.115,64.059,64.087,186400000.0
2009-12-23 09:30:00,64.088,64.106,64.031,64.086,179200000.0
2009-12-23 09:45:00,64.09,64.123,63.981,64.099,184000000.0
2009-12-23 10:00:00,64.107,64.118,64.06,64.091,163600000.0
2009-12-23 10:15:00,64.094,64.201,64.044,64.201,170400000.0
2009-12-23 10:30:00,64.184,64.184,64.004,64.136,168400000.0
2009-12-23 10:45:00,64.127,64.167,64.058,64.155,178600000.0
2009-12-23 11:00:00,64.173,64.189,64.077,64.118,168000000.0
2009-12-23 11:15:00,64.116,64.161,64.097,64.16,171200000.0
2009-12-23 11:30:00,64.162,64.173,64.103,64.131,187200000.0
2009-12-23 11:45:00,64.159,64.202,64.151,64.202,176800000.0
2009-12-23 12:00:00,64.192,64.249,64.182,64.217,173200000.0
2009-12-23 12:15:00,64.228,64.248,64.199,64.245,180800000.0
2009-12-23 12:30:00,64.254,64.256,64.093,64.224,166600000.0
2009-12-23 12:45:00,64.223,64.265,64.162,64.183,169000000.0
2009-12-23 13:00:00,64.185,64.195,64.121,64.156,150400000.0
2009-12-23 13:15:00,64.16,64.206,64.085,64.167,166400000.0
2009-12-23 13:30:00,64.187,64.233,64.167,64.215,300800000.0
2009-12-23 13:45:00,64.232,64.271,64.19,64.269,305800000.0
2009-12-23 14:00:00,64.271,64.321,64.249,64.279,400000000.0
2009-12-23 14:15:00,64.284,64.339,64.27,64.283,400400000.0
2009-12-23 14:30:00,64.251,64.333,64.251,64.324,446400000.0
2009-12-23 14:45:00,64.325,64.339,64.267,64.326,236600000.0
2009-12-23 15:00:00,64.331,64.342,64.264,64.291,398800000.0
2009-12-23 15:15:00,64.289,64.293,64.165,64.174,448000000.0
2009-12-23 15:30:00,64.175,64.318,64.167,64.282,609400000.0
2009-12-23 15:45:00,64.277,64.284,64.244,64.279,430800000.0
2009-12-23 16:00:00,64.278,64.413,64.278,64.411,693200000.0
2009-12-23 16:15:00,64.408,64.408,64.314,64.345,531600000.0
2009-12-23 16:30:00,64.345,64.353,64.291,64.3,631200000.0
2009-12-23 16:45:00,64.304,64.353,64.279,64.341,667200000.0
2009-12-23 17:00:00,64.296,64.335,64.197,64.32,627200000.0
2009-12-23 17:15:00,64.318,64.327,64.196,64.243,414200000.0
2009-12-23 17:30:00,64.256,64.341,64.256,64.341,774600000.0
2009-12-23 17:45:00,64.335,64.392,64.302,64.381,692800000.0
2009-12-23 18:00:00,64.394,64.432,64.36,64.429,522600000.0
2009-12-23 18:15:00,64.447,64.497,64.429,64.447,550800000.0
2009-12-23 18:30:00,64.44,64.474,64.374,64.441,803000000.0
2009-12-23 18:45:00,64.43,64.541,64.43,64.535,508800000.0
2009-12-23 19:00:00,64.532,64.537,64.435,64.445,451000000.0
2009-12-23 19:15:00,64.457,64.5,64.436,64.461,421000000.0
2009-12-23 19:30:00,64.472,64.56,64.445,64.547,411000000.0
2009-12-23 19:45:00,64.551,64.57,64.481,64.483,270800000.0
2009-12-23 20:00:00,64.485,64.556,64.468,64.533,371000000.0
2009-12-23 20:15:00,64.537,64.579,64.533,64.555,248000000.0
2009-12-23 20:30:00,64.536,64.581,64.509,64.517,186000000.0
2009-12-23 20:45:00,64.518,64.554,64.494,64.554,227200000.0
2009-12-23 21:00:00,64.565,64.581,64.487,64.515,211600000.0
2009-12-23 21:15:00,64.513,64.532,64.488,64.502,280400000.0
2009-12-23 21:30:00,64.497,64.544,64.463,64.496,168800000.0
2009-12-23 21:45:00,64.503,64.573,64.484,64.572,263400000.0
2009-12-23 22:00:00,64.568,64.568,64.517,64.53,204800000.0
2009-12-23 22:15:00,64.529,64.554,64.486,64.492,187600000.0
2009-12-23 22:30:00,64.509,64.574,64.482,64.544,277200000.0
2009-12-23 22:45:00,64.542,64.559,64.49,64.501,178000000.0
2009-12-23 23:00:00,64.487,64.546,64.454,64.546,208800000.0
2009-12-23 23:15:00,64.54,64.542,64.474,64.488,173000000.0
2009-12-23 23:30:00,64.47,64.517,64.431,64.449,205200000.0
2009-12-23 23:45:00,64.462,64.515,64.441,64.499,170600000.0
2009-12-24 00:00:00,64.478,64.534,64.468,64.518,220800000.0
2009-12-24 00:15:00,64.516,64.516,64.42,64.446,219200000.0
2009-12-24 00:30:00,64.427,64.512,64.408,64.458,193000000.0
2009-12-24 00:45:00,64.466,64.475,64.405,64.452,200000000.0
2009-12-24 01:00:00,64.408,64.544,64.405,64.544,213800000.0
2009-12-24 01:15:00,64.552,64.564,64.507,64.558,203600000.0
2009-12-24 01:30:00,64.565,64.574,64.49,64.502,196800000.0
2009-12-24 01:45:00,64.497,64.53,64.465,64.526,212800000.0
2009-12-24 02:00:00,64.53,64.557,64.502,64.509,174800000.0
2009-12-24 02:15:00,64.505,64.538,64.379,64.526,168000000.0
2009-12-24 02:30:00,64.524,64.561,64.504,64.555,169000000.0
2009-12-24 02:45:00,64.55,64.589,64.439,64.559,171200000.0
2009-12-24 03:00:00,64.53,64.619,64.53,64.581,185600000.0
2009-12-24 03:15:00,64.581,64.603,64.56,64.57,170600000.0
2009-12-24 03:30:00,64.571,64.592,64.477,64.591,166400000.0
2009-12-24 03:45:00,64.592,64.625,64.565,64.611,180800000.0
2009-12-24 04:00:00,64.607,64.627,64.541,64.592,177600000.0
2009-12-24 04:15:00,64.602,64.628,64.559,64.603,185600000.0
2009-12-24 04:30:00,64.59,64.62,64.524,64.569,174400000.0
2009-12-24 04:45:00,64.563,64.648,64.561,64.577,167400000.0
2009-12-24 05:00:00,64.592,64.592,64.501,64.533,180800000.0
2009-12-24 05:15:00,64.517,64.571,64.502,64.558,168400000.0
2009-12-24 05:30:00,64.552,64.558,64.498,64.548,180800000.0
2009-12-24 05:45:00,64.546,64.547,64.463,64.531,197800000.0
2009-12-24 06:00:00,64.514,64.581,64.48,64.522,180800000.0
2009-12-24 06:15:00,64.507,64.546,64.501,64.541,170600000.0
2009-12-24 06:30:00,64.536,64.565,64.468,64.482,187200000.0
2009-12-24 06:45:00,64.481,64.487,64.445,64.464,185000000.0
2009-12-24 07:00:00,64.478,64.503,64.391,64.487,176000000.0
2009-12-24 07:15:00,64.474,64.501,64.458,64.487,172800000.0
2009-12-24 07:30:00,64.506,64.522,64.42,64.431,172800000.0
2009-12-24 07:45:00,64.454,64.48,64.409,64.464,180800000.0
2009-12-24 08:00:00,64.472,64.538,64.459,64.483,159800000.0
2009-12-24 08:15:00,64.486,64.518,64.425,64.441,162000000.0
2009-12-24 08:30:00,64.444,64.493,64.435,64.456,188000000.0
2009-12-24 08:45:00,64.45,64.456,64.365,64.394,180800000.0
2009-12-24 09:00:00,64.365,64.438,64.365,64.418,170600000.0
2009-12-24 09:15:00,64.404,64.405,64.336,64.351,185600000.0
2009-12-24 09:30:00,64.353,64.392,64.321,64.385,172600000.0
2009-12-24 09:45:00,64.403,64.435,64.291,64.396,188800000.0
2009-12-24 10:00:00,64.397,64.445,64.384,64.414,164800000.0
2009-12-24 10:15:00,64.416,64.42,64.322,64.376,169600000.0
2009-12-24 10:30:00,64.369,64.439,64.285,64.436,168400000.0
2009-12-24 10:45:00,64.434,64.461,64.335,64.394,175200000.0
2009-12-24 11:00:00,64.419,64.448,64.309,64.41,168000000.0
2009-12-24 11:15:00,64.397,64.406,64.342,64.374,176000000.0
2009-12-24 11:30:00,64.384,64.485,64.376,64.479,188800000.0
2009-12-24 11:45:00,64.464,64.499,64.395,64.438,177600000.0
2009-12-24 12:00:00,64.439,64.517,64.439,64.479,172800000.0
2009-12-24 12:15:00,64.496,64.555,64.473,64.514,181200000.0
2009-12-24 12:30:00,64.519,64.533,64.441,64.476,175400000.0
2009-12-24 12:45:00,64.478,64.538,64.471,64.531,169000000.0
2009-12-24 13:00:00,64.529,64.552,64.492,64.513,158400000.0
2009-12-24 13:15:00,64.51,64.549,64.416,64.509,176600000.0
2009-12-24 13:30:00,64.529,64.553,64.496,64.507,300600000.0
2009-12-24 13:45:00,64.506,64.526,64.457,64.484,307000000.0
2009-12-24 14:00:00,64.485,64.549,64.463,64.49,399800000.0
2009-12-24 14:15:00,64.483,64.512,64.45,64.501,399800000.0
2009-12-24 14:30:00,64.476,64.525,64.476,64.525,446200000.0
2009-12-24 14:45:00,64.536,64.55,64.503,64.532,243600000.0
2009-12-24 15:00:00,64.536,64.573,64.5,64.545,400800000.0
2009-12-24 15:15:00,64.553,64.555,64.426,64.428,448400000.0
2009-12-24 15:30:00,64.422,64.606,64.407,64.501,609600000.0
2009-12-24 15:45:00,64.507,64.542,64.49,64.531,429600000.0
2009-12-24 16:00:00,64.529,64.543,64.468,64.484,693600000.0
2009-12-24 16:15:00,64.484,64.484,64.439,64.453,532000000.0
2009-12-24 16:30:00,64.456,64.493,64.431,64.452,628400000.0
2009-12-24 16:45:00,64.465,64.541,64.465,64.526,665200000.0
2009-12-24 17:00:00,64.523,64.594,64.511,64.569,628400000.0
2009-12-24 17:15:00,64.572,64.602,64.55,64.594,414200000.0
2009-12-24 17:30:00,64.581,64.596,64.541,64.585,775400000.0
2009-12-24 17:45:00,64.58,64.636,64.553,64.596,692600000.0
2009-12-24 18:00:00,64.643,64.647,64.603,64.605,523400000.0
2009-12-24 18:15:00,64.605,64.605,64.556,64.585,551200000.0
2009-12-24 18:30:00,64.564,64.568,64.509,64.521,803200000.0
2009-12-24 18:45:00,64.527,64.596,64.525,64.57,510600000.0
2009-12-24 19:00:00,64.566,64.627,64.511,64.609,451400000.0
2009-12-24 19:15:00,64.618,64.638,64.589,64.604,421800000.0
2009-12-24 19:30:00,64.603,64.615,64.568,64.587,411600000.0
2009-12-24 19:45:00,64.582,64.629,64.565,64.629,270400000.0
2009-12-24 20:00:00,64.638,64.639,64.565,64.568,371600000.0
2009-12-24 20:15:00,64.563,64.591,64.549,64.578,248000000.0
2009-12-24 20:30:00,64.575,64.614,64.565,64.605,193600000.0
2009-12-24 20:45:00,64.576,64.607,64.501,64.533,228400000.0
2009-12-24 21:00:00,64.52,64.531,64.462,64.476,211200000.0
2009-12-24 21:15:00,64.474,64.497,64.431,64.494,279400000.0
2009-12-24 21:30:00,64.5,64.567,64.486,64.499,168000000.0
2009-12-24 21:45:00,64.502,64.623,64.488,64.623,263800000.0
2009-12-24 22:00:00,64.607,64.622,64.583,64.6,205200000.0
2009-12-24 22:15:00,64.604,64.639,64.58,64.619,190800000.0
2009-12-24 22:30:00,64.594,64.637,64.587,64.596,284800000.0
2009-12-24 22:45:00,64.614,64.626,64.58,64.595,190200000.0
2009-12-24 23:00:00,64.587,64.624,64.576,64.584,207400000.0
2009-12-24 23:15:00,64.577,64.607,64.575,64.59,166800000.0
2009-12-24 23:30:00,64.583,64.588,64.542,64.572,200400000.0
2009-12-24 23:45:00,64.563,64.575,64.525,64.548,160400000.0
2009-12-25 00:00:00,64.47,64.627,64.466,64.614,200000000.0
2009-12-25 00:15:00,64.54,64.643,64.534,64.588,192400000.0
2009-12-25 00:30:00,64.618,64.716,64.55,64.687,104000000.0
2009-12-25 00:45:00,64.653,64.796,64.543,64.773,180800000.0
2009-12-25 01:00:00,64.738,64.768,64.586,64.754,220200000.0
2009-12-25 01:15:00,64.75,64.862,64.601,64.741,176000000.0
2009-12-25 01:30:00,64.76,64.837,64.57,64.697,188200000.0
2009-12-25 01:45:00,64.666,64.75,64.567,64.64,203200000.0
2009-12-25 02:00:00,64.562,64.668,64.562,64.641,160400000.0
2009-12-25 02:15:00,64.623,64.657,64.538,64.65,157600000.0
2009-12-25 02:30:00,64.637,64.707,64.562,64.676,161600000.0
2009-12-25 02:45:00,64.676,64.749,64.542,64.595,171600000.0
2009-12-25 03:00:00,64.574,64.625,64.537,64.593,190400000.0
2009-12-25 03:15:00,64.572,64.626,64.524,64.573,165800000.0
2009-12-25 03:30:00,64.507,64.596,64.507,64.593,163200000.0
2009-12-25 03:45:00,64.592,64.592,64.51,64.566,184000000.0
2009-12-25 04:00:00,64.541,64.565,64.479,64.52,178000000.0
2009-12-25 04:15:00,64.549,64.566,64.497,64.532,185600000.0
2009-12-25 04:30:00,64.516,64.595,64.464,64.566,161600000.0
2009-12-25 04:45:00,64.599,64.619,64.542,64.602,161000000.0
2009-12-25 05:00:00,64.582,64.642,64.547,64.584,180200000.0
2009-12-25 05:15:00,64.568,64.605,64.544,64.582,165800000.0
2009-12-25 05:30:00,64.562,64.653,64.547,64.627,137000000.0
2009-12-25 05:45:00,64.651,64.651,64.545,64.562,131200000.0
2009-12-25 06:00:00,64.63,64.648,64.543,64.567,167400000.0
2009-12-25 06:15:00,64.621,64.638,64.545,64.623,98000000.0
2009-12-25 06:30:00,64.609,64.615,64.544,64.6,124800000.0
2009-12-25 06:45:00,64.593,64.641,64.545,64.639,186000000.0
2009-12-25 07:00:00,64.633,64.65,64.542,64.627,153600000.0
2009-12-25 07:15:00,64.63,64.636,64.55,64.606,152400000.0
2009-12-25 07:30:00,64.591,64.616,64.548,64.557,121600000.0
2009-12-25 07:45:00,64.595,64.633,64.545,64.562,117800000.0
2009-12-25 08:00:00,64.596,64.605,64.54,64.584,156800000.0
2009-12-25 08:15:00,64.586,64.608,64.42,64.42,166400000.0
2009-12-25 08:30:00,64.463,64.587,64.387,64.577,122000000.0
2009-12-25 08:45:00,64.515,64.565,64.515,64.545,110800000.0
2009-12-25 09:00:00,64.522,64.612,64.52,64.593,118800000.0
2009-12-25 09:15:00,64.61,64.615,64.522,64.55,102400000.0
2009-12-25 09:30:00,64.582,64.582,64.5,64.5,105600000.0
2009-12-25 09:45:00,64.547,64.555,64.35,64.443,88000000.0
2009-12-25 10:00:00,64.422,64.555,64.32,64.43,109600000.0
2009-12-25 10:15:00,64.42,64.555,64.317,64.362,86400000.0
2009-12-25 10:30:00,64.308,64.555,64.295,64.352,116800000.0
2009-12-25 10:45:00,64.353,64.553,64.228,64.545,91200000.0
2009-12-25 11:00:00,64.302,64.555,64.275,64.323,110800000.0
2009-12-25 11:15:00,64.528,64.552,64.307,64.323,97600000.0
2009-12-25 11:30:00,64.329,64.552,64.297,64.317,113600000.0
2009-12-25 11:45:00,64.318,64.553,64.305,64.317,115200000.0
2009-12-25 12:00:00,64.322,64.555,64.313,64.313,107200000.0
2009-12-25 12:15:00,64.307,64.555,64.305,64.526,86400000.0
2009-12-25 12:30:00,64.32,64.523,64.31,64.52,76800000.0
2009-12-25 12:45:00,64.325,64.552,64.303,64.323,100800000.0
2009-12-25 13:00:00,64.349,64.552,64.323,64.547,48000000.0
2009-12-25 13:15:00,64.545,64.555,64.54,64.547,28800000.0
2009-12-25 13:30:00,64.553,64.553,64.545,64.545,36800000.0
2009-12-25 13:45:00,64.55,64.553,64.547,64.55,44200000.0
2009-12-25 14:00:00,64.332,64.552,64.31,64.532,201600000.0
2009-12-25 14:15:00,64.313,64.533,64.313,64.318,138000000.0
2009-12-25 14:30:00,64.34,64.55,64.317,64.547,108800000.0
2009-12-25 14:45:00,64.55,64.553,64.547,64.553,48400000.0
2009-12-25 15:00:00,64.55,64.552,64.543,64.55,75200000.0
2009-12-25 15:15:00,64.55,64.552,64.325,64.522,182400000.0
2009-12-25 15:30:00,64.253,64.555,64.247,64.34,404800000.0
2009-12-25 15:45:00,64.362,64.555,64.345,64.55,263200000.0
2009-12-25 16:00:00,64.34,64.555,64.34,64.543,268200000.0
2009-12-25 16:15:00,64.544,64.555,64.516,64.552,252800000.0
2009-12-25 16:30:00,64.495,64.555,64.387,64.403,500000000.0
2009-12-25 16:45:00,64.405,64.555,64.385,64.39,432000000.0
2009-12-25 17:00:00,64.403,64.575,64.395,64.552,299000000.0
2009-12-25 17:15:00,64.573,64.575,64.545,64.552,224200000.0
2009-12-25 17:30:00,64.55,64.575,64.545,64.575,361800000.0
2009-12-25 17:45:00,64.55,64.575,64.547,64.573,514600000.0
2009-12-25 18:00:00,64.552,64.575,64.545,64.57,358000000.0
2009-12-25 18:15:00,64.566,64.575,64.55,64.573,296000000.0
2009-12-25 18:30:00,64.57,64.575,64.545,64.57,480000000.0
2009-12-25 18:45:00,64.57,64.573,64.543,64.555,286400000.0
2009-12-25 19:00:00,64.57,64.573,64.554,64.554,278800000.0
2009-12-25 19:15:00,64.57,64.575,64.547,64.573,267200000.0
2009-12-25 19:30:00,64.568,64.573,64.54,64.57,262400000.0
2009-12-25 19:45:00,64.57,64.573,64.547,64.573,142400000.0
2009-12-25 20:00:00,64.573,64.575,64.537,64.57,191200000.0
2009-12-25 20:15:00,64.567,64.573,64.547,64.553,145600000.0
2009-12-25 20:30:00,64.563,64.573,64.545,64.558,115600000.0
2009-12-25 20:45:00,64.57,64.573,64.547,64.573,115200000.0
2009-12-25 21:00:00,64.567,64.573,64.548,64.573,139200000.0
2009-12-25 21:15:00,64.569,64.573,64.55,64.572,137600000.0
2009-12-25 21:30:00,64.573,64.573,64.55,64.57,92800000.0
2009-12-25 21:45:00,64.57,64.575,64.545,64.555,174400000.0
2009-12-25 22:00:00,64.567,64.572,64.542,64.549,129600000.0
2009-12-25 22:15:00,64.565,64.573,64.545,64.565,104000000.0
2009-12-25 22:30:00,64.545,64.573,64.542,64.57,189200000.0
2009-12-25 22:45:00,64.545,64.573,64.542,64.565,110800000.0
2009-12-25 23:00:00,64.565,64.573,64.26,64.265,117200000.0
2009-12-25 23:15:00,64.265,64.552,64.253,64.51,78400000.0
2009-12-25 23:30:00,64.265,64.552,64.25,64.255,140200000.0
2009-12-25 23:45:00,64.265,64.553,64.258,64.547,83600000.0
2009-12-28 00:00:00,64.428,64.538,64.405,64.518,220800000.0
2009-12-28 00:15:00,64.548,64.568,64.517,64.567,219200000.0
2009-12-28 00:30:00,64.557,64.597,64.496,64.582,195200000.0
2009-12-28 00:45:00,64.588,64.601,64.555,64.555,199400000.0
2009-12-28 01:00:00,64.556,64.581,64.512,64.552,214400000.0
2009-12-28 01:15:00,64.543,64.571,64.512,64.525,206400000.0
2009-12-28 01:30:00,64.522,64.563,64.5,64.538,188600000.0
2009-12-28 01:45:00,64.54,64.58,64.459,64.549,213600000.0
2009-12-28 02:00:00,64.602,64.625,64.585,64.613,213600000.0
2009-12-28 02:15:00,64.61,64.622,64.58,64.614,187600000.0
2009-12-28 02:30:00,64.61,64.696,64.587,64.696,203200000.0
2009-12-28 02:45:00,64.702,64.76,64.663,64.663,214400000.0
2009-12-28 03:00:00,64.674,64.684,64.62,64.631,200000000.0
2009-12-28 03:15:00,64.634,64.745,64.622,64.722,193000000.0
2009-12-28 03:30:00,64.717,64.746,64.675,64.685,219600000.0
2009-12-28 03:45:00,64.689,64.752,64.674,64.73,219600000.0
2009-12-28 04:00:00,64.729,64.753,64.701,64.716,165000000.0
2009-12-28 04:15:00,64.724,64.754,64.708,64.718,200000000.0
2009-12-28 04:30:00,64.722,64.755,64.712,64.714,166400000.0
2009-12-28 04:45:00,64.712,64.741,64.691,64.718,208000000.0
2009-12-28 05:00:00,64.717,64.753,64.686,64.715,177600000.0
2009-12-28 05:15:00,64.715,64.809,64.714,64.807,277600000.0
2009-12-28 05:30:00,64.771,64.816,64.771,64.802,187000000.0
2009-12-28 05:45:00,64.803,64.822,64.771,64.807,204800000.0
2009-12-28 06:00:00,64.809,64.836,64.765,64.824,263400000.0
2009-12-28 06:15:00,64.818,64.84,64.777,64.814,168000000.0
2009-12-28 06:30:00,64.817,64.847,64.803,64.847,279800000.0
2009-12-28 06:45:00,64.842,64.855,64.805,64.839,211200000.0
2009-12-28 07:00:00,64.83,64.859,64.826,64.838,227600000.0
2009-12-28 07:15:00,64.822,64.913,64.81,64.884,185600000.0
2009-12-28 07:30:00,64.877,64.914,64.859,64.897,246800000.0
2009-12-28 07:45:00,64.88,64.9,64.84,64.894,372400000.0
2009-12-28 08:00:00,64.898,64.919,64.881,64.901,270800000.0
2009-12-28 08:15:00,64.902,64.914,64.84,64.878,411400000.0
2009-12-28 08:30:00,64.877,64.914,64.83,64.859,423200000.0
2009-12-28 08:45:00,64.867,64.869,64.796,64.823,450800000.0
2009-12-28 09:00:00,64.828,64.838,64.753,64.83,510200000.0
2009-12-28 09:15:00,64.839,64.842,64.78,64.799,802000000.0
2009-12-28 09:30:00,64.808,64.824,64.752,64.777,550400000.0
2009-12-28 09:45:00,64.776,64.818,64.731,64.731,523000000.0
2009-12-28 10:00:00,64.73,64.834,64.728,64.782,694000000.0
2009-12-28 10:15:00,64.79,64.821,64.718,64.758,773800000.0
2009-12-28 10:30:00,64.754,64.786,64.73,64.778,414800000.0
2009-12-28 10:45:00,64.777,64.81,64.762,64.802,627200000.0
2009-12-28 11:00:00,64.792,64.841,64.747,64.826,668000000.0
2009-12-28 11:15:00,64.835,64.838,64.766,64.804,630600000.0
2009-12-28 11:30:00,64.788,64.836,64.779,64.816,531400000.0
2009-12-28 11:45:00,64.816,64.842,64.791,64.799,694400000.0
2009-12-28 12:00:00,64.802,64.812,64.776,64.795,430800000.0
2009-12-28 12:15:00,64.797,64.833,64.738,64.74,609400000.0
2009-12-28 12:30:00,64.728,64.85,64.72,64.834,448400000.0
2009-12-28 12:45:00,64.839,64.845,64.805,64.844,399800000.0
2009-12-28 13:00:00,64.844,64.845,64.806,64.82,236800000.0
2009-12-28 13:15:00,64.823,64.827,64.776,64.806,446600000.0
2009-12-28 13:30:00,64.819,64.833,64.791,64.819,400000000.0
2009-12-28 13:45:00,64.817,64.847,64.807,64.835,400800000.0
2009-12-28 14:00:00,64.803,64.859,64.801,64.849,307400000.0
2009-12-28 14:15:00,64.852,64.867,64.82,64.853,300800000.0
2009-12-28 14:30:00,64.841,64.857,64.744,64.839,162000000.0
2009-12-28 14:45:00,64.839,64.905,64.833,64.879,150400000.0
2009-12-28 15:00:00,64.888,64.914,64.866,64.897,164800000.0
2009-12-28 15:15:00,64.901,64.901,64.751,64.845,166800000.0
2009-12-28 15:30:00,64.854,64.887,64.812,64.881,180800000.0
2009-12-28 15:45:00,64.87,64.901,64.831,64.901,172800000.0
2009-12-28 16:00:00,64.898,64.927,64.879,64.899,178000000.0
2009-12-28 16:15:00,64.896,64.9,64.853,64.875,187600000.0
2009-12-28 16:30:00,64.879,64.883,64.822,64.86,171600000.0
2009-12-28 16:45:00,64.866,64.878,64.79,64.873,168000000.0
2009-12-28 17:00:00,64.869,64.897,64.794,64.869,173800000.0
2009-12-28 17:15:00,64.862,64.932,64.798,64.883,168000000.0
2009-12-28 17:30:00,64.897,64.913,64.859,64.904,169600000.0
2009-12-28 17:45:00,64.902,64.923,64.852,64.852,165200000.0
2009-12-28 18:00:00,64.846,64.88,64.764,64.87,184000000.0
2009-12-28 18:15:00,64.862,64.876,64.775,64.85,172800000.0
2009-12-28 18:30:00,64.856,64.883,64.837,64.839,186000000.0
2009-12-28 18:45:00,64.837,64.885,64.828,64.885,171200000.0
2009-12-28 19:00:00,64.869,64.885,64.837,64.86,176000000.0
2009-12-28 19:15:00,64.864,64.884,64.811,64.849,180800000.0
2009-12-28 19:30:00,64.852,64.852,64.79,64.833,161000000.0
2009-12-28 19:45:00,64.844,64.865,64.827,64.852,160000000.0
2009-12-28 20:00:00,64.852,64.866,64.792,64.832,180800000.0
2009-12-28 20:15:00,64.833,64.847,64.775,64.82,172600000.0
2009-12-28 20:30:00,64.821,64.84,64.805,64.813,172800000.0
2009-12-28 20:45:00,64.818,64.842,64.733,64.819,176000000.0
2009-12-28 21:00:00,64.82,64.839,64.778,64.83,186400000.0
2009-12-28 21:15:00,64.829,64.839,64.779,64.805,187600000.0
2009-12-28 21:30:00,64.82,64.824,64.764,64.799,164800000.0
2009-12-28 21:45:00,64.806,64.853,64.739,64.814,180200000.0
2009-12-28 22:00:00,64.822,64.829,64.725,64.827,197800000.0
2009-12-28 22:15:00,64.826,64.854,64.784,64.817,173200000.0
2009-12-28 22:30:00,64.825,64.855,64.786,64.843,166400000.0
2009-12-28 22:45:00,64.85,64.882,64.835,64.864,180800000.0
2009-12-28 23:00:00,64.879,64.888,64.824,64.835,167400000.0
2009-12-28 23:15:00,64.863,64.887,64.765,64.875,174400000.0
2009-12-28 23:30:00,64.883,64.89,64.82,64.869,185000000.0
2009-12-28 23:45:00,64.852,64.88,64.798,64.798,177600000.0
2009-12-29 00:00:00,64.842,64.864,64.792,64.862,180200000.0
2009-12-29 00:15:00,64.857,64.869,64.823,64.86,156800000.0
2009-12-29 00:30:00,64.863,64.879,64.827,64.864,171200000.0
2009-12-29 00:45:00,64.865,64.883,64.799,64.799,186000000.0
2009-12-29 01:00:00,64.828,64.894,64.772,64.874,171200000.0
2009-12-29 01:15:00,64.871,64.893,64.829,64.851,157200000.0
2009-12-29 01:30:00,64.881,64.895,64.771,64.852,168000000.0
2009-12-29 01:45:00,64.83,64.875,64.817,64.857,171200000.0
2009-12-29 02:00:00,64.86,64.898,64.831,64.882,211600000.0
2009-12-29 02:15:00,64.88,64.922,64.852,64.87,185600000.0
2009-12-29 02:30:00,64.875,64.888,64.836,64.872,192000000.0
2009-12-29 02:45:00,64.875,64.906,64.862,64.869,210000000.0
2009-12-29 03:00:00,64.866,64.907,64.837,64.853,200000000.0
2009-12-29 03:15:00,64.863,64.897,64.791,64.887,194000000.0
2009-12-29 03:30:00,64.889,64.895,64.825,64.855,219600000.0
2009-12-29 03:45:00,64.882,64.929,64.827,64.906,221200000.0
2009-12-29 04:00:00,64.912,64.946,64.834,64.843,171200000.0
2009-12-29 04:15:00,64.871,64.877,64.816,64.856,191400000.0
2009-12-29 04:30:00,64.86,64.88,64.812,64.82,160400000.0
2009-12-29 04:45:00,64.837,64.864,64.8,64.828,208600000.0
2009-12-29 05:00:00,64.826,64.869,64.79,64.849,175400000.0
2009-12-29 05:15:00,64.852,64.864,64.802,64.824,278400000.0
2009-12-29 05:30:00,64.815,64.86,64.809,64.809,187600000.0
2009-12-29 05:45:00,64.819,64.872,64.808,64.87,209600000.0
2009-12-29 06:00:00,64.875,64.885,64.83,64.856,264000000.0
2009-12-29 06:15:00,64.853,64.868,64.815,64.868,168000000.0
2009-12-29 06:30:00,64.868,64.907,64.832,64.873,280000000.0
2009-12-29 06:45:00,64.871,64.9,64.848,64.886,216000000.0
2009-12-29 07:00:00,64.89,64.89,64.841,64.879,226600000.0
2009-12-29 07:15:00,64.886,64.895,64.853,64.853,190800000.0
2009-12-29 07:30:00,64.869,64.902,64.823,64.872,254400000.0
2009-12-29 07:45:00,64.9,64.915,64.862,64.879,370600000.0
2009-12-29 08:00:00,64.864,64.93,64.835,64.878,270400000.0
2009-12-29 08:15:00,64.876,64.944,64.876,64.939,412000000.0
2009-12-29 08:30:00,64.935,65.056,64.912,65.055,422800000.0
2009-12-29 08:45:00,65.037,65.043,64.966,65.012,452000000.0
2009-12-29 09:00:00,65.024,65.039,64.98,65.028,510400000.0
2009-12-29 09:15:00,65.01,65.083,64.966,65.079,805200000.0
2009-12-29 09:30:00,65.082,65.129,65.07,65.117,551400000.0
2009-12-29 09:45:00,65.077,65.129,65.064,65.106,523800000.0
2009-12-29 10:00:00,65.104,65.16,65.062,65.152,692600000.0
2009-12-29 10:15:00,65.181,65.19,65.133,65.142,774000000.0
2009-12-29 10:30:00,65.144,65.205,65.142,65.205,415600000.0
2009-12-29 10:45:00,65.202,65.3,65.176,65.255,628800000.0
2009-12-29 11:00:00,65.22,65.302,65.208,65.285,666800000.0
2009-12-29 11:15:00,65.302,65.332,65.264,65.285,630600000.0
2009-12-29 11:30:00,65.282,65.34,65.243,65.325,531600000.0
2009-12-29 11:45:00,65.327,65.447,65.319,65.438,693400000.0
2009-12-29 12:00:00,65.438,65.465,65.405,65.451,436000000.0
2009-12-29 12:15:00,65.436,65.519,65.367,65.398,609400000.0
2009-12-29 12:30:00,65.417,65.536,65.414,65.472,448000000.0
2009-12-29 12:45:00,65.442,65.503,65.426,65.485,400400000.0
2009-12-29 13:00:00,65.497,65.547,65.465,65.547,241400000.0
2009-12-29 13:15:00,65.547,65.552,65.498,65.517,446800000.0
2009-12-29 13:30:00,65.544,65.673,65.484,65.673,400200000.0
2009-12-29 13:45:00,65.722,65.838,65.722,65.767,400400000.0
2009-12-29 14:00:00,65.762,65.776,65.679,65.737,308000000.0
2009-12-29 14:15:00,65.734,65.777,65.693,65.756,300000000.0
2009-12-29 14:30:00,65.753,65.841,65.667,65.826,162400000.0
2009-12-29 14:45:00,65.839,65.957,65.838,65.954,149800000.0
2009-12-29 15:00:00,65.962,66.012,65.945,66.007,158800000.0
2009-12-29 15:15:00,65.994,66.033,65.916,66.018,166400000.0
2009-12-29 15:30:00,66.021,66.028,65.915,65.981,182800000.0
2009-12-29 15:45:00,65.972,66.035,65.971,66.005,180800000.0
2009-12-29 16:00:00,66.016,66.152,66.016,66.1,184400000.0
2009-12-29 16:15:00,66.077,66.102,66.026,66.089,177400000.0
2009-12-29 16:30:00,66.089,66.104,65.987,66.02,184400000.0
2009-12-29 16:45:00,66.028,66.064,65.924,66.003,168000000.0
2009-12-29 17:00:00,65.978,65.997,65.901,65.953,174800000.0
2009-12-29 17:15:00,65.954,66.029,65.91,65.989,182400000.0
2009-12-29 17:30:00,66.02,66.144,65.958,66.128,172600000.0
2009-12-29 17:45:00,66.143,66.166,66.123,66.123,164800000.0
2009-12-29 18:00:00,66.089,66.14,65.983,66.028,185000000.0
2009-12-29 18:15:00,66.04,66.072,65.976,66.0,183200000.0
2009-12-29 18:30:00,65.978,66.007,65.924,65.986,186000000.0
2009-12-29 18:45:00,65.982,66.14,65.971,66.14,170600000.0
2009-12-29 19:00:00,66.142,66.142,66.065,66.101,176400000.0
2009-12-29 19:15:00,66.112,66.139,66.079,66.103,186000000.0
2009-12-29 19:30:00,66.106,66.109,66.018,66.069,154400000.0
2009-12-29 19:45:00,66.075,66.139,66.031,66.139,160000000.0
2009-12-29 20:00:00,66.132,66.22,66.1,66.197,170400000.0
2009-12-29 20:15:00,66.212,66.218,66.177,66.212,169600000.0
2009-12-29 20:30:00,66.2,66.209,66.137,66.155,164800000.0
2009-12-29 20:45:00,66.151,66.156,65.987,66.082,166800000.0
2009-12-29 21:00:00,66.099,66.149,66.07,66.1,179000000.0
2009-12-29 21:15:00,66.112,66.151,66.089,66.121,183800000.0
2009-12-29 21:30:00,66.138,66.152,66.042,66.042,168000000.0
2009-12-29 21:45:00,66.098,66.138,66.025,66.046,173600000.0
2009-12-29 22:00:00,66.051,66.121,65.997,66.096,186800000.0
2009-12-29 22:15:00,66.092,66.128,66.09,66.103,172800000.0
2009-12-29 22:30:00,66.104,66.129,66.061,66.061,166400000.0
2009-12-29 22:45:00,66.062,66.106,66.015,66.059,180800000.0
2009-12-29 23:00:00,66.048,66.113,66.04,66.058,171200000.0
2009-12-29 23:15:00,66.052,66.064,65.914,66.045,178000000.0
2009-12-29 23:30:00,66.046,66.053,65.991,66.015,179200000.0
2009-12-29 23:45:00,66.001,66.016,65.924,65.924,166400000.0
2009-12-30 00:00:00,65.888,65.961,65.846,65.931,180800000.0
2009-12-30 00:15:00,65.933,65.98,65.902,65.98,166400000.0
2009-12-30 00:30:00,65.977,66.005,65.96,66.004,171200000.0
2009-12-30 00:45:00,65.998,66.005,65.929,65.955,185600000.0
2009-12-30 01:00:00,65.955,65.966,65.818,65.916,161600000.0
2009-12-30 01:15:00,65.906,65.917,65.858,65.869,156200000.0
2009-12-30 01:30:00,65.899,65.908,65.808,65.877,168000000.0
2009-12-30 01:45:00,65.88,65.913,65.84,65.881,164200000.0
2009-12-30 02:00:00,65.886,65.907,65.819,65.839,204800000.0
2009-12-30 02:15:00,65.829,65.855,65.787,65.829,195200000.0
2009-12-30 02:30:00,65.83,65.837,65.762,65.797,198800000.0
2009-12-30 02:45:00,65.798,65.858,65.777,65.85,209600000.0
2009-12-30 03:00:00,65.849,65.871,65.837,65.839,199800000.0
2009-12-30 03:15:00,65.841,65.871,65.761,65.795,197200000.0
2009-12-30 03:30:00,65.804,65.849,65.802,65.832,220000000.0
2009-12-30 03:45:00,65.841,65.886,65.827,65.868,221200000.0
2009-12-30 04:00:00,65.874,65.916,65.825,65.884,165200000.0
2009-12-30 04:15:00,65.885,65.962,65.855,65.899,192400000.0
2009-12-30 04:30:00,65.897,65.938,65.884,65.933,166400000.0
2009-12-30 04:45:00,65.93,65.931,65.879,65.901,207400000.0
2009-12-30 05:00:00,65.877,65.903,65.824,65.866,172800000.0
2009-12-30 05:15:00,65.863,65.889,65.831,65.881,279800000.0
2009-12-30 05:30:00,65.884,65.92,65.821,65.837,187600000.0
2009-12-30 05:45:00,65.841,65.92,65.834,65.913,208000000.0
2009-12-30 06:00:00,65.918,65.943,65.856,65.866,264200000.0
2009-12-30 06:15:00,65.874,65.91,65.861,65.887,167800000.0
2009-12-30 06:30:00,65.858,65.918,65.83,65.88,288000000.0
2009-12-30 06:45:00,65.88,65.88,65.824,65.828,216800000.0
2009-12-30 07:00:00,65.83,65.845,65.801,65.831,227200000.0
2009-12-30 07:15:00,65.83,65.866,65.812,65.839,185000000.0
2009-12-30 07:30:00,65.842,65.861,65.8,65.812,248400000.0
2009-12-30 07:45:00,65.823,65.832,65.796,65.805,371000000.0
2009-12-30 08:00:00,65.792,65.802,65.741,65.776,270400000.0
2009-12-30 08:15:00,65.778,65.829,65.741,65.778,412400000.0
2009-12-30 08:30:00,65.773,65.887,65.765,65.887,421800000.0
2009-12-30 08:45:00,65.887,65.923,65.854,65.923,452800000.0
2009-12-30 09:00:00,65.936,65.937,65.879,65.891,511200000.0
2009-12-30 09:15:00,65.908,65.965,65.89,65.958,802400000.0
2009-12-30 09:30:00,65.967,66.024,65.958,65.975,552000000.0
2009-12-30 09:45:00,65.971,66.014,65.916,65.989,524000000.0
2009-12-30 10:00:00,65.984,66.042,65.966,66.018,692000000.0
2009-12-30 10:15:00,66.007,66.061,65.984,66.045,775000000.0
2009-12-30 10:30:00,66.048,66.06,65.962,65.987,414600000.0
2009-12-30 10:45:00,65.986,66.04,65.951,66.04,626400000.0
2009-12-30 11:00:00,66.038,66.076,65.997,66.042,668800000.0
2009-12-30 11:15:00,66.044,66.196,66.044,66.176,630000000.0
2009-12-30 11:30:00,66.177,66.177,66.073,66.119,531400000.0
2009-12-30 11:45:00,66.116,66.136,66.08,66.132,693600000.0
2009-12-30 12:00:00,66.125,66.163,66.11,66.155,428400000.0
2009-12-30 12:15:00,66.142,66.175,65.944,65.981,610000000.0
2009-12-30 12:30:00,65.977,66.146,65.955,66.114,446800000.0
2009-12-30 12:45:00,66.118,66.158,66.099,66.114,401600000.0
2009-12-30 13:00:00,66.114,66.185,66.114,66.166,236800000.0
2009-12-30 13:15:00,66.154,66.202,66.113,66.172,447000000.0
2009-12-30 13:30:00,66.177,66.206,66.136,66.176,400600000.0
2009-12-30 13:45:00,66.183,66.196,66.096,66.111,400400000.0
2009-12-30 14:00:00,66.12,66.214,66.103,66.179,307000000.0
2009-12-30 14:15:00,66.176,66.186,66.122,66.136,301200000.0
2009-12-30 14:30:00,66.118,66.191,66.041,66.191,164800000.0
2009-12-30 14:45:00,66.207,66.226,66.16,66.179,163600000.0
2009-12-30 15:00:00,66.188,66.238,66.164,66.238,161600000.0
2009-12-30 15:15:00,66.23,66.308,66.173,66.301,166800000.0
2009-12-30 15:30:00,66.27,66.307,66.213,66.262,187600000.0
2009-12-30 15:45:00,66.251,66.312,66.251,66.312,172800000.0
2009-12-30 16:00:00,66.317,66.317,66.203,66.216,181200000.0
2009-12-30 16:15:00,66.218,66.229,66.163,66.163,177600000.0
2009-12-30 16:30:00,66.165,66.271,66.101,66.23,173200000.0
2009-12-30 16:45:00,66.239,66.291,66.152,66.241,168800000.0
2009-12-30 17:00:00,66.256,66.358,66.129,66.344,174400000.0
2009-12-30 17:15:00,66.359,66.437,66.328,66.415,167800000.0
2009-12-30 17:30:00,66.426,66.478,66.406,66.449,169600000.0
2009-12-30 17:45:00,66.43,66.631,66.43,66.631,176000000.0
2009-12-30 18:00:00,66.664,66.683,66.531,66.6,200000000.0
2009-12-30 18:15:00,66.603,66.705,66.593,66.672,176000000.0
2009-12-30 18:30:00,66.671,66.775,66.65,66.715,186000000.0
2009-12-30 18:45:00,66.72,66.824,66.72,66.79,171600000.0
2009-12-30 19:00:00,66.793,66.799,66.747,66.782,180800000.0
2009-12-30 19:15:00,66.776,66.824,66.748,66.781,178600000.0
2009-12-30 19:30:00,66.776,66.776,66.676,66.676,152000000.0
2009-12-30 19:45:00,66.671,66.697,66.612,66.624,160400000.0
2009-12-30 20:00:00,66.634,66.703,66.589,66.65,179600000.0
2009-12-30 20:15:00,66.652,66.722,66.596,66.604,174400000.0
2009-12-30 20:30:00,66.61,66.63,66.561,66.628,165200000.0
2009-12-30 20:45:00,66.616,66.69,66.599,66.672,166800000.0
2009-12-30 21:00:00,66.663,66.693,66.63,66.679,179200000.0
2009-12-30 21:15:00,66.664,66.693,66.625,66.639,184400000.0
2009-12-30 21:30:00,66.652,66.656,66.604,66.613,173800000.0
2009-12-30 21:45:00,66.633,66.673,66.579,66.621,180800000.0
2009-12-30 22:00:00,66.634,66.666,66.545,66.666,186000000.0
2009-12-30 22:15:00,66.654,66.682,66.633,66.657,172800000.0
2009-12-30 22:30:00,66.675,66.681,66.515,66.52,166400000.0
2009-12-30 22:45:00,66.541,66.645,66.538,66.64,181200000.0
2009-12-30 23:00:00,66.624,66.705,66.615,66.705,168000000.0
2009-12-30 23:15:00,66.692,66.725,66.626,66.695,175200000.0
2009-12-30 23:30:00,66.689,66.729,66.678,66.704,179600000.0
2009-12-30 23:45:00,66.695,66.711,66.667,66.691,178600000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
