2006-01-04 02:00:00,79.442,79.595,79.41,79.546,371000000.0
2006-01-04 02:30:00,79.542,79.544,79.359,79.455,370000000.0
2006-01-04 03:00:00,79.462,79.504,79.372,79.399,367800000.0
2006-01-04 03:30:00,79.381,79.402,79.299,79.368,357800000.0
2006-01-04 04:00:00,79.38,79.416,79.216,79.314,368400000.0
2006-01-04 04:30:00,79.31,79.433,79.283,79.38,340600000.0
2006-01-04 05:00:00,79.373,79.389,79.221,79.328,349000000.0
2006-01-04 05:30:00,79.338,79.392,79.253,79.328,297000000.0
2006-01-04 06:00:00,79.336,79.392,79.254,79.365,285000000.0
2006-01-04 06:30:00,79.354,79.392,79.326,79.363,374800000.0
2006-01-04 07:00:00,79.356,79.382,79.283,79.311,320800000.0
2006-01-04 07:30:00,79.315,79.345,79.26,79.297,373800000.0
2006-01-04 08:00:00,79.31,79.319,79.194,79.298,346000000.0
2006-01-04 08:30:00,79.313,79.335,79.244,79.256,321200000.0
2006-01-04 09:00:00,79.255,79.36,79.21,79.332,371000000.0
2006-01-04 09:30:00,79.337,79.453,79.332,79.414,407800000.0
2006-01-04 10:00:00,79.418,79.419,79.314,79.411,370400000.0
2006-01-04 10:30:00,79.428,79.478,79.312,79.428,368800000.0
2006-01-04 11:00:00,79.436,79.642,79.339,79.53,405000000.0
2006-01-04 11:30:00,79.542,79.68,79.458,79.517,385600000.0
2006-01-04 12:00:00,79.535,79.668,79.486,79.668,359000000.0
2006-01-04 12:30:00,79.664,79.828,79.656,79.773,414800000.0
2006-01-04 13:00:00,79.775,79.84,79.693,79.801,370400000.0
2006-01-04 13:30:00,79.806,79.837,79.764,79.836,570000000.0
2006-01-04 14:00:00,79.834,79.87,79.791,79.81,631800000.0
2006-01-04 14:30:00,79.8,79.827,79.703,79.781,551000000.0
2006-01-04 15:00:00,79.783,79.797,79.695,79.786,738200000.0
2006-01-04 15:30:00,79.693,79.806,79.653,79.715,911800000.0
2006-01-04 16:00:00,79.717,79.779,79.67,79.773,1003000000.0
2006-01-04 16:30:00,79.782,79.877,79.746,79.824,1129000000.0
2006-01-04 17:00:00,79.81,79.9,79.81,79.885,987000000.0
2006-01-04 17:30:00,79.869,79.897,79.813,79.872,1096800000.0
2006-01-04 18:00:00,79.875,79.991,79.864,79.964,950800000.0
2006-01-04 18:30:00,79.958,80.042,79.92,79.995,1006800000.0
2006-01-04 19:00:00,79.995,80.007,79.794,79.794,609200000.0
2006-01-04 19:30:00,79.793,79.88,79.78,79.826,367200000.0
2006-01-04 20:00:00,79.822,79.889,79.744,79.881,461600000.0
2006-01-04 20:30:00,79.873,79.882,79.788,79.841,292200000.0
2006-01-04 21:00:00,79.844,79.864,79.731,79.796,304800000.0
2006-01-04 21:30:00,79.798,79.843,79.721,79.837,295200000.0
2006-01-04 22:00:00,79.831,79.837,79.761,79.799,340000000.0
2006-01-04 22:30:00,79.814,79.849,79.749,79.81,345600000.0
2006-01-04 23:00:00,79.811,79.869,79.805,79.842,224800000.0
2006-01-04 23:30:00,79.844,79.918,79.803,79.907,350200000.0
2006-01-05 00:00:00,79.892,79.922,79.892,79.922,40000000.0
2006-01-05 00:30:00,79.92,79.951,79.862,79.942,228600000.0
2006-01-05 01:00:00,79.946,79.955,79.665,79.848,286800000.0
2006-01-05 01:30:00,79.863,79.972,79.845,79.871,377000000.0
2006-01-05 02:00:00,79.877,80.004,79.772,80.004,384400000.0
2006-01-05 02:30:00,80.01,80.164,80.0,80.094,353600000.0
2006-01-05 03:00:00,80.079,80.166,79.974,80.095,395000000.0
2006-01-05 03:30:00,80.098,80.098,79.95,79.992,369800000.0
2006-01-05 04:00:00,80.005,80.138,80.001,80.09,340600000.0
2006-01-05 04:30:00,80.097,80.136,79.937,79.962,361400000.0
2006-01-05 05:00:00,79.946,79.983,79.813,79.848,373600000.0
2006-01-05 05:30:00,79.84,79.878,79.785,79.85,337600000.0
2006-01-05 06:00:00,79.855,79.862,79.752,79.841,269600000.0
2006-01-05 06:30:00,79.839,79.906,79.798,79.823,324800000.0
2006-01-05 07:00:00,79.818,79.894,79.785,79.794,303800000.0
2006-01-05 07:30:00,79.796,79.834,79.749,79.808,315600000.0
2006-01-05 08:00:00,79.812,79.86,79.739,79.79,302200000.0
2006-01-05 08:30:00,79.774,79.863,79.688,79.693,356200000.0
2006-01-05 09:00:00,79.695,79.707,79.464,79.529,350400000.0
2006-01-05 09:30:00,79.539,79.602,79.395,79.469,391800000.0
2006-01-05 10:00:00,79.487,79.494,79.412,79.448,370600000.0
2006-01-05 10:30:00,79.449,79.479,79.271,79.356,348800000.0
2006-01-05 11:00:00,79.356,79.494,79.295,79.494,407400000.0
2006-01-05 11:30:00,79.487,79.64,79.461,79.543,385000000.0
2006-01-05 12:00:00,79.549,79.701,79.512,79.679,342400000.0
2006-01-05 12:30:00,79.675,79.725,79.56,79.643,413800000.0
2006-01-05 13:00:00,79.638,79.681,79.443,79.583,405800000.0
2006-01-05 13:30:00,79.578,79.578,79.447,79.495,570400000.0
2006-01-05 14:00:00,79.5,79.554,79.471,79.533,654200000.0
2006-01-05 14:30:00,79.518,79.567,79.467,79.483,573200000.0
2006-01-05 15:00:00,79.49,79.492,79.345,79.447,744200000.0
2006-01-05 15:30:00,79.383,79.507,79.368,79.394,935200000.0
2006-01-05 16:00:00,79.39,79.542,79.372,79.467,1005400000.0
2006-01-05 16:30:00,79.462,79.498,79.404,79.41,1075000000.0
2006-01-05 17:00:00,79.432,79.484,79.348,79.448,989200000.0
2006-01-05 17:30:00,79.436,79.46,79.254,79.263,1095200000.0
2006-01-05 18:00:00,79.28,79.491,79.28,79.485,848000000.0
2006-01-05 18:30:00,79.491,79.696,79.479,79.665,954800000.0
2006-01-05 19:00:00,79.669,79.715,79.588,79.591,546000000.0
2006-01-05 19:30:00,79.598,79.631,79.54,79.607,334600000.0
2006-01-05 20:00:00,79.61,79.619,79.537,79.579,330000000.0
2006-01-05 20:30:00,79.578,79.624,79.572,79.599,203600000.0
2006-01-05 21:00:00,79.598,79.604,79.484,79.559,291200000.0
2006-01-05 21:30:00,79.564,79.586,79.455,79.549,299200000.0
2006-01-05 22:00:00,79.562,79.578,79.51,79.516,336400000.0
2006-01-05 22:30:00,79.514,79.553,79.458,79.547,245000000.0
2006-01-05 23:00:00,79.552,79.593,79.54,79.554,322600000.0
2006-01-05 23:30:00,79.549,79.584,79.467,79.576,246200000.0
2006-01-06 00:00:00,79.59,79.636,79.59,79.616,56000000.0
2006-01-06 00:30:00,79.638,79.664,79.569,79.615,324200000.0
2006-01-06 01:00:00,79.613,79.646,79.538,79.63,264200000.0
2006-01-06 01:30:00,79.633,79.7,79.562,79.578,356200000.0
2006-01-06 02:00:00,79.588,79.599,79.396,79.486,375200000.0
2006-01-06 02:30:00,79.484,79.537,79.324,79.524,345000000.0
2006-01-06 03:00:00,79.494,79.677,79.4,79.677,394600000.0
2006-01-06 03:30:00,79.677,79.725,79.614,79.636,368800000.0
2006-01-06 04:00:00,79.633,79.662,79.515,79.638,262400000.0
2006-01-06 04:30:00,79.636,79.703,79.614,79.681,191800000.0
2006-01-06 05:00:00,79.667,79.715,79.613,79.651,253200000.0
2006-01-06 05:30:00,79.647,79.69,79.55,79.635,285800000.0
2006-01-06 06:00:00,79.64,79.64,79.542,79.614,228000000.0
2006-01-06 06:30:00,79.61,79.619,79.507,79.547,338600000.0
2006-01-06 07:00:00,79.551,79.551,79.477,79.513,269200000.0
2006-01-06 07:30:00,79.512,79.523,79.418,79.428,284400000.0
2006-01-06 08:00:00,79.435,79.46,79.358,79.438,324800000.0
2006-01-06 08:30:00,79.442,79.448,79.367,79.381,324400000.0
2006-01-06 09:00:00,79.39,79.471,79.35,79.45,341800000.0
2006-01-06 09:30:00,79.441,79.464,79.291,79.41,377400000.0
2006-01-06 10:00:00,79.403,79.436,79.317,79.363,352400000.0
2006-01-06 10:30:00,79.357,79.449,79.304,79.426,370600000.0
2006-01-06 11:00:00,79.438,79.459,79.325,79.381,391800000.0
2006-01-06 11:30:00,79.38,79.402,79.316,79.393,360000000.0
2006-01-06 12:00:00,79.398,79.435,79.341,79.402,357200000.0
2006-01-06 12:30:00,79.391,79.509,79.35,79.507,372200000.0
2006-01-06 13:00:00,79.515,79.577,79.4,79.499,373600000.0
2006-01-06 13:30:00,79.498,79.525,79.471,79.493,554000000.0
2006-01-06 14:00:00,79.495,79.545,79.429,79.532,627600000.0
2006-01-06 14:30:00,79.52,79.527,79.356,79.381,582800000.0
2006-01-06 15:00:00,79.376,79.511,79.353,79.431,673400000.0
2006-01-06 15:30:00,79.267,79.487,78.957,78.966,935400000.0
2006-01-06 16:00:00,78.95,79.099,78.837,79.091,1003600000.0
2006-01-06 16:30:00,79.08,79.118,78.93,78.93,1135000000.0
2006-01-06 17:00:00,78.928,79.035,78.802,78.946,987000000.0
2006-01-06 17:30:00,78.946,79.106,78.917,78.925,1153200000.0
2006-01-06 18:00:00,78.905,79.129,78.853,79.098,938400000.0
2006-01-06 18:30:00,79.117,79.149,78.938,79.019,857800000.0
2006-01-06 19:00:00,79.013,79.068,78.934,79.063,620600000.0
2006-01-06 19:30:00,79.065,79.069,78.948,79.041,372600000.0
2006-01-06 20:00:00,79.058,79.079,79.003,79.063,277800000.0
2006-01-06 20:30:00,79.067,79.067,79.006,79.067,250000000.0
2006-01-06 21:00:00,79.071,79.074,78.955,79.003,315400000.0
2006-01-06 21:30:00,79.003,79.097,78.988,79.085,208400000.0
2006-01-06 22:00:00,79.081,79.094,79.062,79.074,290400000.0
2006-01-06 22:30:00,79.083,79.109,79.069,79.083,210400000.0
2006-01-06 23:00:00,79.096,79.106,79.03,79.079,232800000.0
2006-01-06 23:30:00,79.086,79.143,79.003,79.133,277800000.0
2006-01-09 00:00:00,79.167,79.173,78.936,79.05,172800000.0
2006-01-09 00:30:00,79.041,79.091,79.026,79.081,180600000.0
2006-01-09 01:00:00,79.098,79.139,79.031,79.122,302600000.0
2006-01-09 01:30:00,79.124,79.124,79.048,79.07,245800000.0
2006-01-09 02:00:00,79.074,79.082,78.657,78.791,376600000.0
2006-01-09 02:30:00,78.787,78.87,78.706,78.706,357600000.0
2006-01-09 03:00:00,78.697,78.86,78.594,78.666,394000000.0
2006-01-09 03:30:00,78.675,78.91,78.619,78.842,381200000.0
2006-01-09 04:00:00,78.844,78.958,78.793,78.811,358800000.0
2006-01-09 04:30:00,78.805,78.832,78.733,78.808,313400000.0
2006-01-09 05:00:00,78.797,78.876,78.79,78.843,295400000.0
2006-01-09 05:30:00,78.847,78.871,78.722,78.834,337600000.0
2006-01-09 06:00:00,78.831,78.843,78.684,78.827,306000000.0
2006-01-09 06:30:00,78.821,78.942,78.799,78.836,375800000.0
2006-01-09 07:00:00,78.847,78.892,78.825,78.864,311600000.0
2006-01-09 07:30:00,78.866,78.941,78.825,78.924,276600000.0
2006-01-09 08:00:00,78.932,78.973,78.783,78.857,316400000.0
2006-01-09 08:30:00,78.853,79.074,78.85,79.028,380600000.0
2006-01-09 09:00:00,79.018,79.057,78.857,78.915,370000000.0
2006-01-09 09:30:00,78.923,79.005,78.847,79.001,410000000.0
2006-01-09 10:00:00,79.024,79.068,78.965,79.058,354600000.0
2006-01-09 10:30:00,79.055,79.061,78.826,78.912,360800000.0
2006-01-09 11:00:00,78.911,78.929,78.815,78.877,371200000.0
2006-01-09 11:30:00,78.868,78.954,78.848,78.94,374400000.0
2006-01-09 12:00:00,78.946,79.057,78.851,78.908,382000000.0
2006-01-09 12:30:00,78.877,78.976,78.827,78.931,401800000.0
2006-01-09 13:00:00,78.921,78.968,78.753,78.862,326800000.0
2006-01-09 13:30:00,78.871,79.025,78.844,79.022,523800000.0
2006-01-09 14:00:00,79.011,79.082,79.009,79.038,586800000.0
2006-01-09 14:30:00,79.035,79.114,79.032,79.068,552000000.0
2006-01-09 15:00:00,79.063,79.068,78.946,79.034,663000000.0
2006-01-09 15:30:00,78.945,79.085,78.848,78.851,837800000.0
2006-01-09 16:00:00,78.862,78.908,78.842,78.89,904200000.0
2006-01-09 16:30:00,78.885,78.922,78.825,78.826,1089200000.0
2006-01-09 17:00:00,78.837,78.935,78.783,78.917,958600000.0
2006-01-09 17:30:00,78.92,79.009,78.886,78.975,1074600000.0
2006-01-09 18:00:00,78.959,79.09,78.955,79.021,882600000.0
2006-01-09 18:30:00,79.034,79.317,79.031,79.315,1013400000.0
2006-01-09 19:00:00,79.317,79.416,79.294,79.332,593800000.0
2006-01-09 19:30:00,79.336,79.358,79.247,79.349,348000000.0
2006-01-09 20:00:00,79.362,79.381,79.295,79.305,323200000.0
2006-01-09 20:30:00,79.315,79.376,79.301,79.371,243400000.0
2006-01-09 21:00:00,79.367,79.398,79.334,79.342,262400000.0
2006-01-09 21:30:00,79.339,79.365,79.312,79.334,256200000.0
2006-01-09 22:00:00,79.346,79.351,79.291,79.291,200400000.0
2006-01-09 22:30:00,79.298,79.334,79.253,79.253,197200000.0
2006-01-09 23:00:00,79.261,79.262,79.18,79.258,306000000.0
2006-01-09 23:30:00,79.256,79.375,79.231,79.375,255800000.0
2006-01-10 00:30:00,79.384,79.457,79.384,79.441,303400000.0
2006-01-10 01:00:00,79.448,79.45,79.297,79.323,326400000.0
2006-01-10 01:30:00,79.321,79.344,79.268,79.325,344800000.0
2006-01-10 02:00:00,79.345,79.493,79.333,79.456,364600000.0
2006-01-10 02:30:00,79.443,79.494,79.332,79.464,373800000.0
2006-01-10 03:00:00,79.441,79.496,79.334,79.359,353400000.0
2006-01-10 03:30:00,79.363,79.497,79.303,79.465,364000000.0
2006-01-10 04:00:00,79.464,79.473,79.304,79.467,312800000.0
2006-01-10 04:30:00,79.469,79.528,79.397,79.495,339200000.0
2006-01-10 05:00:00,79.481,79.541,79.411,79.42,299000000.0
2006-01-10 05:30:00,79.427,79.457,79.352,79.396,277800000.0
2006-01-10 06:00:00,79.391,79.393,79.244,79.295,354600000.0
2006-01-10 06:30:00,79.299,79.308,79.221,79.258,338400000.0
2006-01-10 07:00:00,79.258,79.265,79.195,79.258,327400000.0
2006-01-10 07:30:00,79.26,79.323,79.243,79.323,303400000.0
2006-01-10 08:00:00,79.334,79.336,79.001,79.067,370400000.0
2006-01-10 08:30:00,79.069,79.137,79.064,79.123,379800000.0
2006-01-10 09:00:00,79.122,79.135,78.873,79.058,355400000.0
2006-01-10 09:30:00,79.05,79.13,78.98,79.124,391200000.0
2006-01-10 10:00:00,79.129,79.202,79.03,79.079,376200000.0
2006-01-10 10:30:00,79.075,79.116,78.964,79.038,375400000.0
2006-01-10 11:00:00,79.049,79.227,79.037,79.211,398000000.0
2006-01-10 11:30:00,79.208,79.418,79.207,79.414,360200000.0
2006-01-10 12:00:00,79.432,79.439,79.319,79.338,382800000.0
2006-01-10 12:30:00,79.329,79.331,79.135,79.211,388800000.0
2006-01-10 13:00:00,79.213,79.29,79.157,79.266,391400000.0
2006-01-10 13:30:00,79.269,79.382,79.233,79.382,543800000.0
2006-01-10 14:00:00,79.385,79.397,79.301,79.303,584000000.0
2006-01-10 14:30:00,79.311,79.323,79.264,79.292,526600000.0
2006-01-10 15:00:00,79.301,79.335,79.189,79.286,730800000.0
2006-01-10 15:30:00,79.211,79.38,79.193,79.246,936600000.0
2006-01-10 16:00:00,79.247,79.269,79.167,79.167,1002000000.0
2006-01-10 16:30:00,79.167,79.349,79.162,79.307,1130800000.0
2006-01-10 17:00:00,79.321,79.321,79.238,79.303,942200000.0
2006-01-10 17:30:00,79.299,79.447,79.296,79.447,1117200000.0
2006-01-10 18:00:00,79.444,79.456,79.363,79.446,949400000.0
2006-01-10 18:30:00,79.433,79.498,79.36,79.398,1013400000.0
2006-01-10 19:00:00,79.393,79.5,79.37,79.459,478800000.0
2006-01-10 19:30:00,79.44,79.458,79.402,79.417,302800000.0
2006-01-10 20:00:00,79.419,79.43,79.374,79.419,249600000.0
2006-01-10 20:30:00,79.417,79.418,79.321,79.385,265600000.0
2006-01-10 21:00:00,79.379,79.38,79.192,79.272,252200000.0
2006-01-10 21:30:00,79.271,79.34,79.206,79.329,307600000.0
2006-01-10 22:00:00,79.337,79.337,79.284,79.284,238400000.0
2006-01-10 22:30:00,79.285,79.291,79.214,79.226,255400000.0
2006-01-10 23:00:00,79.227,79.245,79.205,79.225,243000000.0
2006-01-10 23:30:00,79.221,79.248,79.158,79.227,238400000.0
2006-01-11 00:00:00,79.277,79.295,79.275,79.294,76800000.0
2006-01-11 00:30:00,79.292,79.399,79.242,79.395,246400000.0
2006-01-11 01:00:00,79.387,79.456,79.367,79.429,316600000.0
2006-01-11 01:30:00,79.427,79.46,79.393,79.455,362400000.0
2006-01-11 02:00:00,79.458,79.519,79.413,79.518,369800000.0
2006-01-11 02:30:00,79.522,79.546,79.43,79.45,324200000.0
2006-01-11 03:00:00,79.455,79.604,79.381,79.565,381600000.0
2006-01-11 03:30:00,79.564,79.567,79.47,79.528,308800000.0
2006-01-11 04:00:00,79.528,79.581,79.48,79.481,286200000.0
2006-01-11 04:30:00,79.466,79.532,79.422,79.496,316000000.0
2006-01-11 05:00:00,79.481,79.498,79.283,79.403,364000000.0
2006-01-11 05:30:00,79.421,79.446,79.293,79.37,352000000.0
2006-01-11 06:00:00,79.381,79.464,79.316,79.449,288400000.0
2006-01-11 06:30:00,79.449,79.469,79.385,79.408,232400000.0
2006-01-11 07:00:00,79.415,79.608,79.393,79.508,265000000.0
2006-01-11 07:30:00,79.514,79.602,79.462,79.601,346600000.0
2006-01-11 08:00:00,79.606,79.68,79.604,79.651,356200000.0
2006-01-11 08:30:00,79.629,79.665,79.595,79.595,324600000.0
2006-01-11 09:00:00,79.577,79.579,79.449,79.491,360400000.0
2006-01-11 09:30:00,79.505,79.58,79.462,79.543,383600000.0
2006-01-11 10:00:00,79.554,79.591,79.453,79.576,326800000.0
2006-01-11 10:30:00,79.565,79.635,79.494,79.593,356800000.0
2006-01-11 11:00:00,79.598,79.61,79.507,79.589,378400000.0
2006-01-11 11:30:00,79.594,79.642,79.524,79.545,384600000.0
2006-01-11 12:00:00,79.557,79.636,79.53,79.634,383000000.0
2006-01-11 12:30:00,79.609,79.619,79.368,79.375,396600000.0
2006-01-11 13:00:00,79.385,79.448,79.267,79.321,392400000.0
2006-01-11 13:30:00,79.323,79.462,79.311,79.389,563000000.0
2006-01-11 14:00:00,79.385,79.403,79.302,79.329,652000000.0
2006-01-11 14:30:00,79.338,79.466,79.332,79.428,572200000.0
2006-01-11 15:00:00,79.433,79.462,79.336,79.422,743200000.0
2006-01-11 15:30:00,79.343,79.512,79.32,79.477,908600000.0
2006-01-11 16:00:00,79.482,79.576,79.458,79.458,1002400000.0
2006-01-11 16:30:00,79.463,79.488,79.418,79.459,1130000000.0
2006-01-11 17:00:00,79.459,79.518,79.427,79.478,985400000.0
2006-01-11 17:30:00,79.462,79.561,79.382,79.437,1124200000.0
2006-01-11 18:00:00,79.43,79.578,79.419,79.507,909000000.0
2006-01-11 18:30:00,79.512,79.543,79.36,79.408,1022800000.0
2006-01-11 19:00:00,79.41,79.57,79.382,79.532,619800000.0
2006-01-11 19:30:00,79.528,79.548,79.449,79.525,324200000.0
2006-01-11 20:00:00,79.535,79.6,79.471,79.583,401400000.0
2006-01-11 20:30:00,79.584,79.603,79.546,79.57,289400000.0
2006-01-11 21:00:00,79.569,79.62,79.533,79.537,309000000.0
2006-01-11 21:30:00,79.538,79.588,79.432,79.579,285800000.0
2006-01-11 22:00:00,79.581,79.621,79.552,79.583,276200000.0
2006-01-11 22:30:00,79.586,79.606,79.565,79.571,160000000.0
2006-01-11 23:00:00,79.581,79.607,79.57,79.582,201000000.0
2006-01-11 23:30:00,79.588,79.629,79.522,79.603,185600000.0
2006-01-12 00:00:00,79.601,79.691,79.601,79.679,65600000.0
2006-01-12 00:30:00,79.685,79.685,79.545,79.558,309400000.0
2006-01-12 01:00:00,79.547,79.61,79.533,79.576,297200000.0
2006-01-12 01:30:00,79.58,79.682,79.551,79.64,367200000.0
2006-01-12 02:00:00,79.645,79.678,79.532,79.641,397200000.0
2006-01-12 02:30:00,79.649,79.704,79.561,79.657,357800000.0
2006-01-12 03:00:00,79.651,79.652,79.545,79.625,357800000.0
2006-01-12 03:30:00,79.631,79.656,79.546,79.625,381200000.0
2006-01-12 04:00:00,79.607,79.643,79.559,79.603,358200000.0
2006-01-12 04:30:00,79.598,79.607,79.49,79.549,324200000.0
2006-01-12 05:00:00,79.536,79.582,79.487,79.548,342200000.0
2006-01-12 05:30:00,79.555,79.603,79.497,79.579,227200000.0
2006-01-12 06:00:00,79.592,79.602,79.552,79.593,278200000.0
2006-01-12 06:30:00,79.588,79.627,79.522,79.588,342600000.0
2006-01-12 07:00:00,79.59,79.607,79.537,79.562,355600000.0
2006-01-12 07:30:00,79.57,79.591,79.536,79.559,273400000.0
2006-01-12 08:00:00,79.57,79.643,79.488,79.557,353000000.0
2006-01-12 08:30:00,79.552,79.614,79.521,79.537,387000000.0
2006-01-12 09:00:00,79.542,79.574,79.422,79.528,371600000.0
2006-01-12 09:30:00,79.527,79.53,79.411,79.512,392200000.0
2006-01-12 10:00:00,79.536,79.607,79.513,79.525,351600000.0
2006-01-12 10:30:00,79.534,79.603,79.498,79.558,331200000.0
2006-01-12 11:00:00,79.561,79.57,79.282,79.476,418400000.0
2006-01-12 11:30:00,79.477,79.586,79.449,79.51,372200000.0
2006-01-12 12:00:00,79.523,79.558,79.388,79.438,395400000.0
2006-01-12 12:30:00,79.444,79.527,79.347,79.385,414400000.0
2006-01-12 13:00:00,79.396,79.435,79.33,79.412,374800000.0
2006-01-12 13:30:00,79.393,79.434,79.353,79.419,555400000.0
2006-01-12 14:00:00,79.418,79.442,79.349,79.414,674600000.0
2006-01-12 14:30:00,79.416,79.457,79.326,79.448,534000000.0
2006-01-12 15:00:00,79.453,79.48,79.147,79.257,728200000.0
2006-01-12 15:30:00,79.192,79.321,79.113,79.226,934000000.0
2006-01-12 16:00:00,79.213,79.369,79.117,79.369,1003000000.0
2006-01-12 16:30:00,79.361,79.378,79.191,79.237,1099400000.0
2006-01-12 17:00:00,79.236,79.367,79.204,79.239,984600000.0
2006-01-12 17:30:00,79.239,79.253,79.064,79.11,1072400000.0
2006-01-12 18:00:00,79.118,79.208,79.1,79.204,950200000.0
2006-01-12 18:30:00,79.202,79.202,79.1,79.173,984600000.0
2006-01-12 19:00:00,79.17,79.17,79.084,79.116,587600000.0
2006-01-12 19:30:00,79.133,79.168,79.093,79.148,280800000.0
2006-01-12 20:00:00,79.143,79.176,79.111,79.136,300200000.0
2006-01-12 20:30:00,79.129,79.177,79.12,79.168,269200000.0
2006-01-12 21:00:00,79.17,79.184,79.052,79.165,158800000.0
2006-01-12 21:30:00,79.165,79.174,79.101,79.103,264400000.0
2006-01-12 22:00:00,79.106,79.164,79.105,79.132,292000000.0
2006-01-12 22:30:00,79.144,79.176,79.082,79.164,279200000.0
2006-01-12 23:00:00,79.175,79.195,79.12,79.17,221000000.0
2006-01-12 23:30:00,79.182,79.302,79.149,79.269,272400000.0
2006-01-13 00:00:00,79.268,79.294,79.268,79.288,65600000.0
2006-01-13 00:30:00,79.295,79.392,79.224,79.389,297000000.0
2006-01-13 01:00:00,79.388,79.449,79.318,79.425,322600000.0
2006-01-13 01:30:00,79.42,79.498,79.392,79.457,397400000.0
2006-01-13 02:00:00,79.47,79.514,79.35,79.477,380600000.0
2006-01-13 02:30:00,79.478,79.589,79.451,79.576,360000000.0
2006-01-13 03:00:00,79.578,79.599,79.49,79.546,351200000.0
2006-01-13 03:30:00,79.548,79.604,79.481,79.598,275800000.0
2006-01-13 04:00:00,79.609,79.633,79.532,79.543,292200000.0
2006-01-13 04:30:00,79.533,79.547,79.415,79.543,166200000.0
2006-01-13 05:00:00,79.542,79.569,79.525,79.547,239600000.0
2006-01-13 05:30:00,79.555,79.595,79.448,79.549,352800000.0
2006-01-13 06:00:00,79.563,79.592,79.473,79.59,273800000.0
2006-01-13 06:30:00,79.59,79.609,79.53,79.549,343800000.0
2006-01-13 07:00:00,79.555,79.603,79.537,79.577,288400000.0
2006-01-13 07:30:00,79.572,79.676,79.57,79.639,356800000.0
2006-01-13 08:00:00,79.64,79.666,79.487,79.554,356800000.0
2006-01-13 08:30:00,79.545,79.58,79.495,79.525,349200000.0
2006-01-13 09:00:00,79.513,79.527,79.403,79.474,358600000.0
2006-01-13 09:30:00,79.488,79.574,79.437,79.55,396000000.0
2006-01-13 10:00:00,79.551,79.658,79.5,79.646,354400000.0
2006-01-13 10:30:00,79.649,79.752,79.604,79.707,385800000.0
2006-01-13 11:00:00,79.722,79.779,79.632,79.732,417800000.0
2006-01-13 11:30:00,79.728,79.737,79.579,79.641,372000000.0
2006-01-13 12:00:00,79.665,79.707,79.562,79.587,395600000.0
2006-01-13 12:30:00,79.566,79.621,79.502,79.56,385400000.0
2006-01-13 13:00:00,79.559,79.689,79.554,79.675,382400000.0
2006-01-13 13:30:00,79.682,79.682,79.603,79.63,526800000.0
2006-01-13 14:00:00,79.633,79.681,79.633,79.655,521200000.0
2006-01-13 14:30:00,79.639,79.688,79.594,79.651,469200000.0
2006-01-13 15:00:00,79.648,79.652,79.483,79.568,718800000.0
2006-01-13 15:30:00,79.478,79.72,79.415,79.639,933400000.0
2006-01-13 16:00:00,79.644,79.71,79.592,79.687,965200000.0
2006-01-13 16:30:00,79.689,79.707,79.637,79.681,1082600000.0
2006-01-13 17:00:00,79.708,79.719,79.632,79.675,987000000.0
2006-01-13 17:30:00,79.676,79.69,79.5,79.578,1150000000.0
2006-01-13 18:00:00,79.601,79.742,79.583,79.717,922600000.0
2006-01-13 18:30:00,79.741,79.803,79.659,79.777,1022000000.0
2006-01-13 19:00:00,79.775,79.816,79.645,79.706,589200000.0
2006-01-13 19:30:00,79.706,79.836,79.663,79.759,375400000.0
2006-01-13 20:00:00,79.759,79.789,79.693,79.741,347000000.0
2006-01-13 20:30:00,79.733,79.82,79.723,79.765,340000000.0
2006-01-13 21:00:00,79.763,79.821,79.745,79.802,192400000.0
2006-01-13 21:30:00,79.811,79.851,79.722,79.751,279200000.0
2006-01-13 22:00:00,79.776,79.803,79.754,79.785,230600000.0
2006-01-13 22:30:00,79.793,79.813,79.747,79.788,274600000.0
2006-01-13 23:00:00,79.79,79.79,79.704,79.757,174200000.0
2006-01-13 23:30:00,79.767,79.83,79.652,79.737,236000000.0
2006-01-16 00:30:00,79.731,79.78,79.701,79.726,254400000.0
2006-01-16 01:00:00,79.733,79.823,79.683,79.771,327200000.0
2006-01-16 01:30:00,79.772,79.775,79.625,79.659,385600000.0
2006-01-16 02:00:00,79.672,79.728,79.596,79.637,404600000.0
2006-01-16 02:30:00,79.649,79.698,79.529,79.69,349000000.0
2006-01-16 03:00:00,79.7,79.722,79.615,79.653,344400000.0
2006-01-16 03:30:00,79.66,79.689,79.593,79.627,358800000.0
2006-01-16 04:00:00,79.634,79.705,79.612,79.668,331000000.0
2006-01-16 04:30:00,79.664,79.755,79.656,79.753,257600000.0
2006-01-16 05:00:00,79.733,79.78,79.688,79.759,302800000.0
2006-01-16 05:30:00,79.772,79.887,79.711,79.87,217000000.0
2006-01-16 06:00:00,79.868,79.869,79.756,79.79,337400000.0
2006-01-16 06:30:00,79.783,79.889,79.771,79.886,323200000.0
2006-01-16 07:00:00,79.887,79.889,79.825,79.848,314400000.0
2006-01-16 07:30:00,79.847,79.907,79.808,79.841,333800000.0
2006-01-16 08:00:00,79.836,79.866,79.739,79.828,312400000.0
2006-01-16 08:30:00,79.826,79.865,79.809,79.816,292600000.0
2006-01-16 09:00:00,79.818,79.89,79.766,79.851,361600000.0
2006-01-16 09:30:00,79.862,79.951,79.801,79.908,409600000.0
2006-01-16 10:00:00,79.913,79.953,79.886,79.928,294200000.0
2006-01-16 10:30:00,79.933,79.98,79.819,79.968,353200000.0
2006-01-16 11:00:00,79.978,80.078,79.976,80.049,404600000.0
2006-01-16 11:30:00,80.049,80.192,80.027,80.062,383200000.0
2006-01-16 12:00:00,80.079,80.116,80.01,80.081,312000000.0
2006-01-16 12:30:00,80.076,80.204,80.018,80.175,382600000.0
2006-01-16 13:00:00,80.177,80.184,80.039,80.137,363600000.0
2006-01-16 13:30:00,80.139,80.18,80.088,80.108,570400000.0
2006-01-16 14:00:00,80.097,80.187,80.096,80.136,528000000.0
2006-01-16 14:30:00,80.107,80.198,80.107,80.174,491800000.0
2006-01-16 15:00:00,80.192,80.307,80.042,80.128,733000000.0
2006-01-16 15:30:00,80.037,80.217,79.99,80.158,924200000.0
2006-01-16 16:00:00,80.148,80.201,80.135,80.181,850400000.0
2006-01-16 16:30:00,80.176,80.184,80.098,80.158,949600000.0
2006-01-16 17:00:00,80.15,80.176,80.081,80.15,861600000.0
2006-01-16 17:30:00,80.152,80.157,80.09,80.09,1123200000.0
2006-01-16 18:00:00,80.081,80.207,80.07,80.136,950200000.0
2006-01-16 18:30:00,80.139,80.193,80.133,80.191,703200000.0
2006-01-16 19:00:00,80.181,80.195,80.118,80.118,366800000.0
2006-01-16 19:30:00,80.122,80.131,80.083,80.121,224200000.0
2006-01-16 20:00:00,80.124,80.147,80.108,80.113,203000000.0
2006-01-16 20:30:00,80.113,80.121,80.08,80.114,160000000.0
2006-01-16 21:00:00,80.109,80.138,80.047,80.11,162600000.0
2006-01-16 21:30:00,80.111,80.111,79.982,80.092,70800000.0
2006-01-16 22:00:00,80.104,80.117,80.09,80.09,133800000.0
2006-01-16 22:30:00,80.095,80.098,80.082,80.088,41600000.0
2006-01-16 23:00:00,80.094,80.113,80.082,80.106,71400000.0
2006-01-16 23:30:00,80.109,80.16,80.044,80.156,212600000.0
2006-01-17 00:00:00,80.128,80.128,79.987,80.004,65600000.0
2006-01-17 00:30:00,80.001,80.093,79.986,80.083,344000000.0
2006-01-17 01:00:00,80.08,80.14,80.009,80.056,321400000.0
2006-01-17 01:30:00,80.064,80.069,79.956,79.966,381200000.0
2006-01-17 02:00:00,79.977,80.002,79.865,79.897,388000000.0
2006-01-17 02:30:00,79.903,79.92,79.744,79.762,370000000.0
2006-01-17 03:00:00,79.798,79.869,79.734,79.83,334600000.0
2006-01-17 03:30:00,79.833,79.845,79.726,79.737,389600000.0
2006-01-17 04:00:00,79.742,79.808,79.698,79.766,325000000.0
2006-01-17 04:30:00,79.757,79.784,79.649,79.755,296400000.0
2006-01-17 05:00:00,79.748,79.813,79.727,79.751,349200000.0
2006-01-17 05:30:00,79.768,79.811,79.706,79.79,283600000.0
2006-01-17 06:00:00,79.8,79.836,79.729,79.818,291600000.0
2006-01-17 06:30:00,79.817,79.857,79.774,79.857,285000000.0
2006-01-17 07:00:00,79.874,79.926,79.865,79.884,322000000.0
2006-01-17 07:30:00,79.887,79.973,79.887,79.961,349200000.0
2006-01-17 08:00:00,79.965,79.978,79.836,79.918,341800000.0
2006-01-17 08:30:00,79.909,79.95,79.779,79.849,406200000.0
2006-01-17 09:00:00,79.852,79.869,79.701,79.795,373000000.0
2006-01-17 09:30:00,79.795,79.811,79.602,79.716,408800000.0
2006-01-17 10:00:00,79.719,79.832,79.662,79.784,353600000.0
2006-01-17 10:30:00,79.789,79.815,79.68,79.779,350400000.0
2006-01-17 11:00:00,79.787,79.843,79.736,79.786,405200000.0
2006-01-17 11:30:00,79.788,79.831,79.643,79.669,383800000.0
2006-01-17 12:00:00,79.674,79.682,79.441,79.489,395600000.0
2006-01-17 12:30:00,79.492,79.601,79.47,79.527,399600000.0
2006-01-17 13:00:00,79.53,79.629,79.522,79.609,382600000.0
2006-01-17 13:30:00,79.605,79.766,79.605,79.689,541600000.0
2006-01-17 14:00:00,79.689,79.701,79.608,79.682,601400000.0
2006-01-17 14:30:00,79.672,79.673,79.588,79.588,541400000.0
2006-01-17 15:00:00,79.589,79.676,79.545,79.63,657400000.0
2006-01-17 15:30:00,79.536,79.691,79.528,79.687,934200000.0
2006-01-17 16:00:00,79.687,79.71,79.594,79.609,980600000.0
2006-01-17 16:30:00,79.613,79.785,79.6,79.782,1076000000.0
2006-01-17 17:00:00,79.795,79.903,79.732,79.869,972800000.0
2006-01-17 17:30:00,79.86,79.946,79.762,79.893,1147200000.0
2006-01-17 18:00:00,79.884,79.973,79.826,79.86,951400000.0
2006-01-17 18:30:00,79.872,79.911,79.811,79.886,902000000.0
2006-01-17 19:00:00,79.865,79.938,79.84,79.93,574200000.0
2006-01-17 19:30:00,79.92,79.94,79.838,79.862,347000000.0
2006-01-17 20:00:00,79.861,79.871,79.723,79.774,308400000.0
2006-01-17 20:30:00,79.768,79.794,79.74,79.761,295400000.0
2006-01-17 21:00:00,79.762,79.762,79.646,79.683,252200000.0
2006-01-17 21:30:00,79.675,79.681,79.576,79.652,322600000.0
2006-01-17 22:00:00,79.643,79.665,79.586,79.589,246400000.0
2006-01-17 22:30:00,79.595,79.61,79.529,79.571,222400000.0
2006-01-17 23:00:00,79.565,79.577,79.512,79.565,189800000.0
2006-01-17 23:30:00,79.571,79.611,79.554,79.611,172200000.0
2006-01-18 00:00:00,79.603,79.603,79.555,79.581,104000000.0
2006-01-18 00:30:00,79.575,79.763,79.573,79.751,360000000.0
2006-01-18 01:00:00,79.747,79.805,79.651,79.661,299600000.0
2006-01-18 01:30:00,79.661,79.678,79.525,79.592,396200000.0
2006-01-18 02:00:00,79.617,79.658,79.486,79.553,402600000.0
2006-01-18 02:30:00,79.553,79.591,79.492,79.58,325800000.0
2006-01-18 03:00:00,79.577,79.619,79.486,79.577,365000000.0
2006-01-18 03:30:00,79.578,79.671,79.514,79.547,314000000.0
2006-01-18 04:00:00,79.546,79.546,79.484,79.49,356600000.0
2006-01-18 04:30:00,79.484,79.527,79.399,79.46,324600000.0
2006-01-18 05:00:00,79.452,79.614,79.452,79.609,312400000.0
2006-01-18 05:30:00,79.618,79.618,79.458,79.573,364200000.0
2006-01-18 06:00:00,79.593,79.683,79.498,79.525,360000000.0
2006-01-18 06:30:00,79.504,79.592,79.458,79.549,415400000.0
2006-01-18 07:00:00,79.574,79.593,79.474,79.529,384400000.0
2006-01-18 07:30:00,79.54,79.578,79.474,79.548,329400000.0
2006-01-18 08:00:00,79.544,79.594,79.481,79.575,368400000.0
2006-01-18 08:30:00,79.578,79.585,79.474,79.54,383200000.0
2006-01-18 09:00:00,79.539,79.56,79.391,79.455,361400000.0
2006-01-18 09:30:00,79.435,79.511,79.274,79.373,404800000.0
2006-01-18 10:00:00,79.383,79.458,79.307,79.372,367400000.0
2006-01-18 10:30:00,79.377,79.438,79.281,79.417,387000000.0
2006-01-18 11:00:00,79.442,79.466,79.233,79.248,388800000.0
2006-01-18 11:30:00,79.238,79.278,79.079,79.18,385000000.0
2006-01-18 12:00:00,79.185,79.303,79.185,79.281,379200000.0
2006-01-18 12:30:00,79.291,79.431,79.28,79.327,393800000.0
2006-01-18 13:00:00,79.33,79.332,79.149,79.238,357800000.0
2006-01-18 13:30:00,79.251,79.341,79.242,79.31,554400000.0
2006-01-18 14:00:00,79.288,79.31,79.144,79.15,615400000.0
2006-01-18 14:30:00,79.142,79.267,79.087,79.131,533200000.0
2006-01-18 15:00:00,79.135,79.155,79.003,79.093,697600000.0
2006-01-18 15:30:00,79.01,79.225,79.01,79.158,897200000.0
2006-01-18 16:00:00,79.136,79.17,78.882,78.892,1003600000.0
2006-01-18 16:30:00,78.884,78.999,78.884,78.957,1127400000.0
2006-01-18 17:00:00,78.971,79.037,78.918,78.988,988200000.0
2006-01-18 17:30:00,79.008,79.159,79.003,79.151,1140200000.0
2006-01-18 18:00:00,79.139,79.26,79.105,79.192,938400000.0
2006-01-18 18:30:00,79.185,79.208,79.12,79.185,882000000.0
2006-01-18 19:00:00,79.192,79.271,79.169,79.222,498600000.0
2006-01-18 19:30:00,79.236,79.241,79.104,79.115,324600000.0
2006-01-18 20:00:00,79.116,79.182,79.116,79.142,375400000.0
2006-01-18 20:30:00,79.139,79.176,79.127,79.162,211000000.0
2006-01-18 21:00:00,79.162,79.183,79.136,79.175,184400000.0
2006-01-18 21:30:00,79.165,79.168,79.016,79.053,248000000.0
2006-01-18 22:00:00,79.067,79.104,79.053,79.074,306000000.0
2006-01-18 22:30:00,79.086,79.135,79.071,79.086,302800000.0
2006-01-18 23:00:00,79.096,79.096,79.039,79.079,165800000.0
2006-01-18 23:30:00,79.085,79.088,79.061,79.085,118400000.0
2006-01-19 00:00:00,79.059,79.059,78.9,78.921,52800000.0
2006-01-19 00:30:00,78.915,78.992,78.88,78.958,292200000.0
2006-01-19 01:00:00,78.953,79.068,78.946,79.065,289600000.0
2006-01-19 01:30:00,79.066,79.134,79.029,79.097,334200000.0
2006-01-19 02:00:00,79.106,79.174,79.019,79.164,378600000.0
2006-01-19 02:30:00,79.174,79.236,79.131,79.159,318200000.0
2006-01-19 03:00:00,79.166,79.2,78.968,79.012,390200000.0
2006-01-19 03:30:00,79.027,79.156,78.925,79.156,347200000.0
2006-01-19 04:00:00,79.159,79.165,78.656,78.679,348600000.0
2006-01-19 04:30:00,78.711,78.748,78.636,78.686,334200000.0
2006-01-19 05:00:00,78.659,78.727,78.585,78.699,371200000.0
2006-01-19 05:30:00,78.71,78.743,78.557,78.654,372200000.0
2006-01-19 06:00:00,78.669,78.701,78.567,78.678,280800000.0
2006-01-19 06:30:00,78.663,78.676,78.556,78.661,332600000.0
2006-01-19 07:00:00,78.666,78.703,78.625,78.685,302200000.0
2006-01-19 07:30:00,78.693,78.705,78.621,78.624,325800000.0
2006-01-19 08:00:00,78.617,78.685,78.586,78.632,338600000.0
2006-01-19 08:30:00,78.64,78.667,78.579,78.649,334400000.0
2006-01-19 09:00:00,78.646,78.669,78.499,78.608,362000000.0
2006-01-19 09:30:00,78.609,78.609,78.427,78.528,391800000.0
2006-01-19 10:00:00,78.535,78.544,78.347,78.347,362000000.0
2006-01-19 10:30:00,78.339,78.417,78.232,78.352,371000000.0
2006-01-19 11:00:00,78.362,78.371,78.188,78.211,419200000.0
2006-01-19 11:30:00,78.214,78.428,78.207,78.416,386000000.0
2006-01-19 12:00:00,78.413,78.473,78.291,78.348,385400000.0
2006-01-19 12:30:00,78.356,78.363,78.12,78.16,384400000.0
2006-01-19 13:00:00,78.165,78.226,78.07,78.214,375400000.0
2006-01-19 13:30:00,78.207,78.207,78.129,78.151,467800000.0
2006-01-19 14:00:00,78.119,78.226,78.072,78.176,624200000.0
2006-01-19 14:30:00,78.17,78.184,78.092,78.125,531400000.0
2006-01-19 15:00:00,78.123,78.123,77.822,77.911,727000000.0
2006-01-19 15:30:00,77.794,78.003,77.773,77.956,933000000.0
2006-01-19 16:00:00,77.963,78.048,77.891,78.038,964600000.0
2006-01-19 16:30:00,78.063,78.084,77.993,78.023,1107000000.0
2006-01-19 17:00:00,78.025,78.118,77.97,78.002,986000000.0
2006-01-19 17:30:00,77.993,78.001,77.908,77.98,1106200000.0
2006-01-19 18:00:00,77.995,78.094,77.94,78.092,951800000.0
2006-01-19 18:30:00,78.116,78.121,78.02,78.034,1021600000.0
2006-01-19 19:00:00,78.018,78.163,77.942,78.134,621400000.0
2006-01-19 19:30:00,78.152,78.304,78.143,78.273,383600000.0
2006-01-19 20:00:00,78.277,78.316,78.262,78.28,377600000.0
2006-01-19 20:30:00,78.279,78.481,78.278,78.438,326200000.0
2006-01-19 21:00:00,78.438,78.471,78.333,78.406,377800000.0
2006-01-19 21:30:00,78.406,78.419,78.28,78.411,270400000.0
2006-01-19 22:00:00,78.402,78.448,78.373,78.373,265600000.0
2006-01-19 22:30:00,78.381,78.419,78.321,78.393,236200000.0
2006-01-19 23:00:00,78.402,78.408,78.305,78.354,269800000.0
2006-01-19 23:30:00,78.369,78.422,78.25,78.374,252200000.0
2006-01-20 00:30:00,78.377,78.691,78.377,78.677,314400000.0
2006-01-20 01:00:00,78.678,78.818,78.66,78.675,388600000.0
2006-01-20 01:30:00,78.677,78.713,78.601,78.612,363400000.0
2006-01-20 02:00:00,78.624,78.77,78.616,78.734,374200000.0
2006-01-20 02:30:00,78.72,78.781,78.599,78.639,341800000.0
2006-01-20 03:00:00,78.67,78.766,78.604,78.737,367400000.0
2006-01-20 03:30:00,78.741,78.833,78.65,78.803,322000000.0
2006-01-20 04:00:00,78.804,78.858,78.589,78.618,345600000.0
2006-01-20 04:30:00,78.613,78.702,78.521,78.549,366400000.0
2006-01-20 05:00:00,78.535,78.646,78.499,78.605,325800000.0
2006-01-20 05:30:00,78.614,78.652,78.578,78.625,288200000.0
2006-01-20 06:00:00,78.638,78.735,78.625,78.735,211200000.0
2006-01-20 06:30:00,78.748,78.771,78.703,78.758,326400000.0
2006-01-20 07:00:00,78.745,78.789,78.674,78.696,325600000.0
2006-01-20 07:30:00,78.699,78.773,78.694,78.773,236600000.0
2006-01-20 08:00:00,78.775,78.775,78.596,78.649,373200000.0
2006-01-20 08:30:00,78.618,78.794,78.618,78.735,364000000.0
2006-01-20 09:00:00,78.734,78.751,78.641,78.648,360400000.0
2006-01-20 09:30:00,78.665,78.672,78.375,78.423,407200000.0
2006-01-20 10:00:00,78.424,78.473,78.386,78.445,345200000.0
2006-01-20 10:30:00,78.441,78.514,78.407,78.491,388000000.0
2006-01-20 11:00:00,78.499,78.533,78.403,78.409,419000000.0
2006-01-20 11:30:00,78.418,78.505,78.401,78.49,373600000.0
2006-01-20 12:00:00,78.48,78.514,78.371,78.385,342800000.0
2006-01-20 12:30:00,78.381,78.395,78.268,78.37,357200000.0
2006-01-20 13:00:00,78.367,78.367,78.085,78.177,384000000.0
2006-01-20 13:30:00,78.196,78.308,78.186,78.249,565800000.0
2006-01-20 14:00:00,78.243,78.264,78.198,78.227,674400000.0
2006-01-20 14:30:00,78.243,78.289,78.215,78.241,545400000.0
2006-01-20 15:00:00,78.251,78.387,78.221,78.31,699400000.0
2006-01-20 15:30:00,78.224,78.353,78.171,78.295,935800000.0
2006-01-20 16:00:00,78.291,78.423,78.291,78.371,1000600000.0
2006-01-20 16:30:00,78.359,78.462,78.324,78.442,1131200000.0
2006-01-20 17:00:00,78.441,78.461,78.249,78.262,948000000.0
2006-01-20 17:30:00,78.248,78.381,78.211,78.238,1156200000.0
2006-01-20 18:00:00,78.234,78.341,78.179,78.238,949600000.0
2006-01-20 18:30:00,78.247,78.294,78.196,78.238,1014200000.0
2006-01-20 19:00:00,78.234,78.251,78.095,78.127,569600000.0
2006-01-20 19:30:00,78.135,78.193,78.107,78.19,358800000.0
2006-01-20 20:00:00,78.193,78.217,78.119,78.163,279400000.0
2006-01-20 20:30:00,78.17,78.212,78.117,78.152,358600000.0
2006-01-20 21:00:00,78.156,78.162,78.054,78.102,301200000.0
2006-01-20 21:30:00,78.095,78.143,78.077,78.091,261200000.0
2006-01-20 22:00:00,78.095,78.136,78.083,78.117,237800000.0
2006-01-20 22:30:00,78.122,78.143,78.065,78.111,280000000.0
2006-01-20 23:00:00,78.111,78.144,78.105,78.121,273400000.0
2006-01-20 23:30:00,78.113,78.164,78.052,78.146,187200000.0
2006-01-23 06:00:00,78.117,78.117,77.728,77.728,16000000.0
2006-01-23 07:00:00,77.695,78.431,77.695,78.418,256000000.0
2006-01-23 07:30:00,78.427,78.466,78.402,78.446,307400000.0
2006-01-23 08:00:00,78.449,78.469,78.307,78.406,348600000.0
2006-01-23 08:30:00,78.395,78.461,78.379,78.454,374200000.0
2006-01-23 09:00:00,78.456,78.477,78.326,78.427,372200000.0
2006-01-23 09:30:00,78.433,78.604,78.396,78.601,394000000.0
2006-01-23 10:00:00,78.609,78.617,78.453,78.479,363600000.0
2006-01-23 10:30:00,78.476,78.482,78.35,78.408,357800000.0
2006-01-23 11:00:00,78.403,78.409,78.285,78.29,417200000.0
2006-01-23 11:30:00,78.297,78.297,78.087,78.102,385000000.0
2006-01-23 12:00:00,78.092,78.13,78.024,78.114,386400000.0
2006-01-23 12:30:00,78.099,78.125,77.995,78.111,413200000.0
2006-01-23 13:00:00,78.112,78.144,78.029,78.09,394800000.0
2006-01-23 13:30:00,78.069,78.113,78.007,78.03,567200000.0
2006-01-23 14:00:00,78.028,78.116,78.016,78.071,603000000.0
2006-01-23 14:30:00,78.063,78.132,78.063,78.132,568800000.0
2006-01-23 15:00:00,78.125,78.274,78.108,78.232,717000000.0
2006-01-23 15:30:00,78.17,78.357,78.149,78.297,925200000.0
2006-01-23 16:00:00,78.299,78.335,78.172,78.288,991400000.0
2006-01-23 16:30:00,78.296,78.3,78.181,78.199,1064800000.0
2006-01-23 17:00:00,78.195,78.304,78.189,78.271,961400000.0
2006-01-23 17:30:00,78.269,78.325,78.254,78.325,910200000.0
2006-01-23 18:00:00,78.319,78.371,78.3,78.313,890200000.0
2006-01-23 18:30:00,78.33,78.367,78.295,78.354,935800000.0
2006-01-23 19:00:00,78.352,78.492,78.335,78.474,578400000.0
2006-01-23 19:30:00,78.47,78.482,78.393,78.412,313400000.0
2006-01-23 20:00:00,78.417,78.462,78.325,78.341,377800000.0
2006-01-23 20:30:00,78.332,78.342,78.301,78.326,255400000.0
2006-01-23 21:00:00,78.316,78.33,78.231,78.264,263800000.0
2006-01-23 21:30:00,78.267,78.305,78.216,78.256,264000000.0
2006-01-23 22:00:00,78.267,78.282,78.226,78.233,244200000.0
2006-01-23 22:30:00,78.244,78.257,78.209,78.252,261200000.0
2006-01-23 23:00:00,78.257,78.258,78.193,78.218,323600000.0
2006-01-23 23:30:00,78.222,78.265,78.162,78.244,201800000.0
2006-01-24 00:30:00,78.252,78.336,78.244,78.309,235200000.0
2006-01-24 01:00:00,78.305,78.305,78.195,78.255,258000000.0
2006-01-24 01:30:00,78.26,78.298,78.187,78.251,380000000.0
2006-01-24 02:00:00,78.269,78.31,78.114,78.226,383200000.0
2006-01-24 02:30:00,78.221,78.221,78.043,78.063,357800000.0
2006-01-24 03:00:00,78.054,78.055,77.911,77.937,394600000.0
2006-01-24 03:30:00,77.937,77.937,77.835,77.871,336200000.0
2006-01-24 04:00:00,77.889,77.957,77.846,77.895,269600000.0
2006-01-24 04:30:00,77.889,77.966,77.838,77.939,321000000.0
2006-01-24 05:00:00,77.928,77.978,77.867,77.961,367600000.0
2006-01-24 05:30:00,77.962,77.968,77.856,77.957,344000000.0
2006-01-24 06:00:00,77.955,77.969,77.849,77.941,307600000.0
2006-01-24 06:30:00,77.931,77.954,77.843,77.888,317600000.0
2006-01-24 07:00:00,77.89,77.923,77.836,77.904,358000000.0
2006-01-24 07:30:00,77.892,77.912,77.82,77.83,372600000.0
2006-01-24 08:00:00,77.838,77.864,77.628,77.737,356000000.0
2006-01-24 08:30:00,77.748,77.771,77.534,77.567,379000000.0
2006-01-24 09:00:00,77.572,77.618,77.501,77.587,373000000.0
2006-01-24 09:30:00,77.584,77.7,77.556,77.689,371000000.0
2006-01-24 10:00:00,77.694,77.777,77.677,77.732,377800000.0
2006-01-24 10:30:00,77.71,77.714,77.471,77.541,386000000.0
2006-01-24 11:00:00,77.552,77.648,77.526,77.648,405000000.0
2006-01-24 11:30:00,77.652,77.663,77.45,77.494,373000000.0
2006-01-24 12:00:00,77.505,77.632,77.462,77.5,385400000.0
2006-01-24 12:30:00,77.512,77.67,77.491,77.616,397000000.0
2006-01-24 13:00:00,77.617,77.703,77.583,77.703,362000000.0
2006-01-24 13:30:00,77.692,77.775,77.647,77.741,594400000.0
2006-01-24 14:00:00,77.743,77.78,77.694,77.702,642000000.0
2006-01-24 14:30:00,77.694,77.695,77.618,77.676,561200000.0
2006-01-24 15:00:00,77.672,77.672,77.474,77.556,671600000.0
2006-01-24 15:30:00,77.478,77.618,77.478,77.598,740000000.0
2006-01-24 16:00:00,77.602,77.662,77.495,77.53,1005000000.0
2006-01-24 16:30:00,77.533,77.676,77.522,77.645,1077800000.0
2006-01-24 17:00:00,77.666,77.784,77.642,77.784,901600000.0
2006-01-24 17:30:00,77.78,77.971,77.78,77.964,1151400000.0
2006-01-24 18:00:00,77.978,78.05,77.95,77.991,837400000.0
2006-01-24 18:30:00,77.987,78.07,77.979,78.048,962200000.0
2006-01-24 19:00:00,78.05,78.132,78.013,78.128,460200000.0
2006-01-24 19:30:00,78.136,78.158,78.086,78.087,347400000.0
2006-01-24 20:00:00,78.097,78.16,78.083,78.149,333600000.0
2006-01-24 20:30:00,78.144,78.146,78.103,78.113,254800000.0
2006-01-24 21:00:00,78.1,78.174,78.0,78.158,252600000.0
2006-01-24 21:30:00,78.153,78.153,78.019,78.076,313400000.0
2006-01-24 22:00:00,78.085,78.141,78.066,78.125,287800000.0
2006-01-24 22:30:00,78.128,78.136,78.07,78.115,176000000.0
2006-01-24 23:00:00,78.118,78.148,78.077,78.129,231400000.0
2006-01-24 23:30:00,78.14,78.193,78.119,78.184,233000000.0
2006-01-25 00:00:00,78.194,78.215,78.194,78.213,43200000.0
2006-01-25 00:30:00,78.242,78.363,78.187,78.254,373600000.0
2006-01-25 01:00:00,78.259,78.377,78.251,78.366,320800000.0
2006-01-25 01:30:00,78.362,78.565,78.345,78.472,394800000.0
2006-01-25 02:00:00,78.499,78.661,78.475,78.591,396200000.0
2006-01-25 02:30:00,78.595,78.637,78.477,78.509,358600000.0
2006-01-25 03:00:00,78.503,78.503,78.401,78.416,381600000.0
2006-01-25 03:30:00,78.424,78.427,78.33,78.394,301000000.0
2006-01-25 04:00:00,78.399,78.486,78.374,78.413,307600000.0
2006-01-25 04:30:00,78.422,78.496,78.388,78.49,323600000.0
2006-01-25 05:00:00,78.48,78.542,78.454,78.504,352400000.0
2006-01-25 05:30:00,78.521,78.574,78.422,78.498,283000000.0
2006-01-25 06:00:00,78.503,78.611,78.464,78.58,314400000.0
2006-01-25 06:30:00,78.599,78.642,78.561,78.606,349200000.0
2006-01-25 07:00:00,78.605,78.63,78.509,78.519,341000000.0
2006-01-25 07:30:00,78.518,78.54,78.424,78.424,336000000.0
2006-01-25 08:00:00,78.406,78.456,78.344,78.43,361000000.0
2006-01-25 08:30:00,78.441,78.546,78.438,78.504,377200000.0
2006-01-25 09:00:00,78.502,78.562,78.439,78.466,375200000.0
2006-01-25 09:30:00,78.442,78.458,78.326,78.384,408400000.0
2006-01-25 10:00:00,78.39,78.515,78.32,78.5,341200000.0
2006-01-25 10:30:00,78.507,78.556,78.375,78.455,346400000.0
2006-01-25 11:00:00,78.457,78.54,78.406,78.522,405200000.0
2006-01-25 11:30:00,78.52,78.643,78.487,78.487,372600000.0
2006-01-25 12:00:00,78.477,78.544,78.412,78.499,313600000.0
2006-01-25 12:30:00,78.487,78.559,78.487,78.533,340200000.0
2006-01-25 13:00:00,78.521,78.659,78.511,78.659,196200000.0
2006-01-25 13:30:00,78.668,78.718,78.636,78.659,575200000.0
2006-01-25 14:00:00,78.663,78.723,78.639,78.718,629800000.0
2006-01-25 14:30:00,78.719,78.836,78.713,78.836,563400000.0
2006-01-25 15:00:00,78.833,78.9,78.752,78.859,738200000.0
2006-01-25 15:30:00,78.793,79.046,78.786,79.04,907200000.0
2006-01-25 16:00:00,79.038,79.168,78.981,79.131,1003200000.0
2006-01-25 16:30:00,79.123,79.354,79.097,79.345,1130200000.0
2006-01-25 17:00:00,79.35,79.368,79.218,79.28,988800000.0
2006-01-25 17:30:00,79.263,79.293,79.12,79.224,1160600000.0
2006-01-25 18:00:00,79.214,79.239,79.119,79.233,947800000.0
2006-01-25 18:30:00,79.236,79.255,79.138,79.223,948600000.0
2006-01-25 19:00:00,79.218,79.25,79.106,79.151,563000000.0
2006-01-25 19:30:00,79.154,79.208,79.096,79.208,366800000.0
2006-01-25 20:00:00,79.216,79.243,79.151,79.16,341800000.0
2006-01-25 20:30:00,79.158,79.208,79.149,79.183,246000000.0
2006-01-25 21:00:00,79.18,79.211,79.093,79.193,233000000.0
2006-01-25 21:30:00,79.196,79.205,79.137,79.168,347200000.0
2006-01-25 22:00:00,79.174,79.29,79.162,79.277,345000000.0
2006-01-25 22:30:00,79.278,79.306,79.21,79.248,337600000.0
2006-01-25 23:00:00,79.244,79.285,79.22,79.27,333600000.0
2006-01-25 23:30:00,79.281,79.391,79.27,79.332,262800000.0
2006-01-26 00:00:00,79.333,79.335,79.326,79.334,25600000.0
2006-01-26 00:30:00,79.347,79.526,79.347,79.462,214800000.0
2006-01-26 01:00:00,79.459,79.469,79.38,79.455,314000000.0
2006-01-26 01:30:00,79.463,79.505,79.385,79.477,382800000.0
2006-01-26 02:00:00,79.484,79.484,79.305,79.323,328400000.0
2006-01-26 02:30:00,79.325,79.343,79.19,79.313,310800000.0
2006-01-26 03:00:00,79.301,79.362,79.201,79.319,370600000.0
2006-01-26 03:30:00,79.324,79.472,79.262,79.393,338000000.0
2006-01-26 04:00:00,79.407,79.472,79.362,79.446,342000000.0
2006-01-26 04:30:00,79.447,79.456,79.384,79.432,276200000.0
2006-01-26 05:00:00,79.418,79.432,79.331,79.399,201000000.0
2006-01-26 05:30:00,79.413,79.467,79.372,79.451,301800000.0
2006-01-26 06:00:00,79.455,79.515,79.405,79.456,319200000.0
2006-01-26 06:30:00,79.445,79.521,79.432,79.488,339200000.0
2006-01-26 07:00:00,79.492,79.529,79.463,79.481,309200000.0
2006-01-26 07:30:00,79.48,79.554,79.463,79.554,264000000.0
2006-01-26 08:00:00,79.559,79.601,79.474,79.571,356000000.0
2006-01-26 08:30:00,79.567,79.624,79.546,79.575,346000000.0
2006-01-26 09:00:00,79.584,79.647,79.502,79.555,374800000.0
2006-01-26 09:30:00,79.551,79.551,79.393,79.491,407800000.0
2006-01-26 10:00:00,79.493,79.627,79.463,79.574,358200000.0
2006-01-26 10:30:00,79.553,79.611,79.468,79.577,386000000.0
2006-01-26 11:00:00,79.581,79.701,79.569,79.68,405000000.0
2006-01-26 11:30:00,79.667,79.769,79.658,79.764,385200000.0
2006-01-26 12:00:00,79.796,79.808,79.707,79.795,366200000.0
2006-01-26 12:30:00,79.791,79.803,79.712,79.712,363400000.0
2006-01-26 13:00:00,79.708,79.773,79.656,79.751,397800000.0
2006-01-26 13:30:00,79.761,79.77,79.68,79.73,597400000.0
2006-01-26 14:00:00,79.741,79.751,79.652,79.692,602600000.0
2006-01-26 14:30:00,79.672,79.738,79.652,79.702,582800000.0
2006-01-26 15:00:00,79.692,79.778,79.597,79.685,738800000.0
2006-01-26 15:30:00,79.593,79.776,79.565,79.745,935200000.0
2006-01-26 16:00:00,79.743,79.764,79.655,79.668,943800000.0
2006-01-26 16:30:00,79.665,79.674,79.331,79.353,1044800000.0
2006-01-26 17:00:00,79.357,79.419,79.292,79.316,972000000.0
2006-01-26 17:30:00,79.306,79.52,79.306,79.48,1151000000.0
2006-01-26 18:00:00,79.469,79.492,79.407,79.416,913400000.0
2006-01-26 18:30:00,79.425,79.632,79.425,79.578,1021200000.0
2006-01-26 19:00:00,79.577,79.629,79.51,79.584,583400000.0
2006-01-26 19:30:00,79.587,79.626,79.499,79.597,315600000.0
2006-01-26 20:00:00,79.619,79.697,79.609,79.643,439200000.0
2006-01-26 20:30:00,79.647,79.686,79.628,79.663,286400000.0
2006-01-26 21:00:00,79.668,79.759,79.666,79.71,330400000.0
2006-01-26 21:30:00,79.702,79.702,79.545,79.64,307600000.0
2006-01-26 22:00:00,79.646,79.672,79.631,79.648,281000000.0
2006-01-26 22:30:00,79.653,79.694,79.646,79.691,182600000.0
2006-01-26 23:00:00,79.694,79.705,79.651,79.674,231400000.0
2006-01-26 23:30:00,79.672,79.727,79.638,79.727,296400000.0
2006-01-27 00:00:00,79.752,79.785,79.752,79.785,8000000.0
2006-01-27 00:30:00,79.788,79.788,79.56,79.581,287400000.0
2006-01-27 01:00:00,79.584,79.59,79.469,79.515,419000000.0
2006-01-27 01:30:00,79.521,79.617,79.434,79.549,329000000.0
2006-01-27 02:00:00,79.558,79.666,79.358,79.377,395400000.0
2006-01-27 02:30:00,79.376,79.511,79.362,79.494,346400000.0
2006-01-27 03:00:00,79.479,79.479,79.371,79.437,366000000.0
2006-01-27 03:30:00,79.443,79.443,79.345,79.418,315000000.0
2006-01-27 04:00:00,79.424,79.431,79.283,79.374,341800000.0
2006-01-27 04:30:00,79.376,79.416,79.282,79.393,309200000.0
2006-01-27 05:00:00,79.392,79.474,79.369,79.45,297800000.0
2006-01-27 05:30:00,79.459,79.505,78.789,78.837,370800000.0
2006-01-27 06:00:00,78.862,78.9,78.713,78.786,355400000.0
2006-01-27 06:30:00,78.789,78.827,78.68,78.721,413800000.0
2006-01-27 07:00:00,78.705,79.065,78.579,79.065,363600000.0
2006-01-27 07:30:00,79.146,79.184,78.902,78.93,391000000.0
2006-01-27 08:00:00,78.933,78.991,78.836,78.924,343200000.0
2006-01-27 08:30:00,78.933,79.038,78.928,78.972,376000000.0
2006-01-27 09:00:00,78.978,79.015,78.781,78.837,385400000.0
2006-01-27 09:30:00,78.825,78.887,78.726,78.828,397200000.0
2006-01-27 10:00:00,78.831,79.195,78.829,79.182,358600000.0
2006-01-27 10:30:00,79.182,79.247,79.102,79.228,386200000.0
2006-01-27 11:00:00,79.238,79.512,79.207,79.504,406200000.0
2006-01-27 11:30:00,79.504,79.637,79.447,79.628,385400000.0
2006-01-27 12:00:00,79.652,79.714,79.569,79.689,370400000.0
2006-01-27 12:30:00,79.691,79.953,79.666,79.933,400800000.0
2006-01-27 13:00:00,79.938,79.944,79.702,79.842,406800000.0
2006-01-27 13:30:00,79.845,79.907,79.764,79.817,596200000.0
2006-01-27 14:00:00,79.823,79.825,79.727,79.728,648800000.0
2006-01-27 14:30:00,79.721,79.721,79.569,79.644,572600000.0
2006-01-27 15:00:00,79.648,79.715,79.582,79.664,738400000.0
2006-01-27 15:30:00,79.567,79.747,79.533,79.586,935400000.0
2006-01-27 16:00:00,79.591,79.868,79.575,79.853,1000200000.0
2006-01-27 16:30:00,79.855,79.94,79.815,79.925,1130800000.0
2006-01-27 17:00:00,79.921,79.996,79.885,79.92,986600000.0
2006-01-27 17:30:00,79.906,80.008,79.849,79.903,1153600000.0
2006-01-27 18:00:00,79.909,79.933,79.826,79.924,951600000.0
2006-01-27 18:30:00,79.926,80.014,79.88,80.001,1021800000.0
2006-01-27 19:00:00,79.999,80.04,79.959,80.012,512400000.0
2006-01-27 19:30:00,80.005,80.018,79.95,79.959,341600000.0
2006-01-27 20:00:00,79.954,80.051,79.946,80.051,405800000.0
2006-01-27 20:30:00,80.051,80.068,79.995,80.056,324800000.0
2006-01-27 21:00:00,80.059,80.079,79.909,79.957,308600000.0
2006-01-27 21:30:00,79.961,80.001,79.954,79.963,190800000.0
2006-01-27 22:00:00,79.979,79.979,79.924,79.938,341200000.0
2006-01-27 22:30:00,79.948,79.978,79.935,79.958,210000000.0
2006-01-27 23:00:00,79.964,79.976,79.862,79.911,326600000.0
2006-01-27 23:30:00,79.92,79.978,79.861,79.97,275000000.0
2006-01-30 00:00:00,79.913,79.92,79.667,79.692,198800000.0
2006-01-30 00:30:00,79.679,79.713,79.618,79.711,258600000.0
2006-01-30 01:00:00,79.716,79.75,79.655,79.746,339200000.0
2006-01-30 01:30:00,79.75,79.758,79.603,79.699,382400000.0
2006-01-30 02:00:00,79.69,79.772,79.648,79.756,342800000.0
2006-01-30 02:30:00,79.756,79.824,79.707,79.765,371200000.0
2006-01-30 03:00:00,79.752,79.934,79.649,79.924,369400000.0
2006-01-30 03:30:00,79.913,80.062,79.847,80.062,387000000.0
2006-01-30 04:00:00,80.103,80.12,79.854,79.921,341600000.0
2006-01-30 04:30:00,79.923,79.93,79.798,79.909,244600000.0
2006-01-30 05:00:00,79.904,79.948,79.875,79.924,281200000.0
2006-01-30 05:30:00,79.937,79.989,79.873,79.971,288000000.0
2006-01-30 06:00:00,79.985,80.009,79.904,80.009,299000000.0
2006-01-30 06:30:00,80.009,80.012,79.92,79.944,217600000.0
2006-01-30 07:00:00,79.948,79.953,79.889,79.946,267800000.0
2006-01-30 07:30:00,79.956,80.07,79.954,80.061,332600000.0
2006-01-30 08:00:00,80.061,80.061,79.903,80.024,328000000.0
2006-01-30 08:30:00,80.025,80.06,79.98,80.047,340600000.0
2006-01-30 09:00:00,80.053,80.095,79.89,80.05,372600000.0
2006-01-30 09:30:00,80.054,80.078,79.946,80.055,395000000.0
2006-01-30 10:00:00,80.074,80.102,79.973,80.007,370400000.0
2006-01-30 10:30:00,80.022,80.131,79.953,80.073,386000000.0
2006-01-30 11:00:00,80.089,80.225,80.06,80.225,403600000.0
2006-01-30 11:30:00,80.243,80.288,80.167,80.216,373200000.0
2006-01-30 12:00:00,80.242,80.293,80.136,80.247,384600000.0
2006-01-30 12:30:00,80.244,80.278,80.114,80.26,399200000.0
2006-01-30 13:00:00,80.257,80.291,80.105,80.198,367400000.0
2006-01-30 13:30:00,80.21,80.254,80.185,80.21,514600000.0
2006-01-30 14:00:00,80.21,80.245,80.17,80.201,590400000.0
2006-01-30 14:30:00,80.203,80.209,80.094,80.141,576600000.0
2006-01-30 15:00:00,80.1,80.165,80.025,80.114,727200000.0
2006-01-30 15:30:00,80.026,80.19,79.995,80.126,883000000.0
2006-01-30 16:00:00,80.132,80.198,80.056,80.169,1003000000.0
2006-01-30 16:30:00,80.161,80.173,80.097,80.168,1087000000.0
2006-01-30 17:00:00,80.187,80.261,80.117,80.123,959000000.0
2006-01-30 17:30:00,80.116,80.187,80.038,80.087,1132200000.0
2006-01-30 18:00:00,80.088,80.139,80.041,80.083,916000000.0
2006-01-30 18:30:00,80.096,80.144,80.079,80.113,918800000.0
2006-01-30 19:00:00,80.109,80.202,80.089,80.197,463200000.0
2006-01-30 19:30:00,80.185,80.185,80.09,80.144,329600000.0
2006-01-30 20:00:00,80.147,80.176,80.122,80.157,314400000.0
2006-01-30 20:30:00,80.158,80.226,80.147,80.182,312200000.0
2006-01-30 21:00:00,80.183,80.203,80.155,80.169,249400000.0
2006-01-30 21:30:00,80.177,80.194,80.144,80.186,232000000.0
2006-01-30 22:00:00,80.185,80.185,80.132,80.134,206800000.0
2006-01-30 22:30:00,80.145,80.214,80.088,80.169,280400000.0
2006-01-30 23:00:00,80.172,80.184,80.118,80.165,201400000.0
2006-01-30 23:30:00,80.171,80.18,80.066,80.163,241400000.0
2006-01-31 00:00:00,80.143,80.195,80.143,80.19,120400000.0
2006-01-31 00:30:00,80.191,80.223,80.123,80.131,280000000.0
2006-01-31 01:00:00,80.138,80.159,80.04,80.072,304600000.0
2006-01-31 01:30:00,80.061,80.175,79.94,80.128,342200000.0
2006-01-31 02:00:00,80.15,80.253,80.146,80.229,326800000.0
2006-01-31 02:30:00,80.225,80.264,80.129,80.251,290600000.0
2006-01-31 03:00:00,80.247,80.283,80.157,80.247,370400000.0
2006-01-31 03:30:00,80.25,80.272,80.167,80.227,355200000.0
2006-01-31 04:00:00,80.227,80.251,80.117,80.209,336400000.0
2006-01-31 04:30:00,80.207,80.243,80.133,80.22,288000000.0
2006-01-31 05:00:00,80.219,80.275,80.193,80.208,353400000.0
2006-01-31 05:30:00,80.22,80.238,80.164,80.171,297000000.0
2006-01-31 06:00:00,80.18,80.225,80.112,80.194,310600000.0
2006-01-31 06:30:00,80.189,80.265,80.172,80.216,378600000.0
2006-01-31 07:00:00,80.223,80.263,80.163,80.189,382200000.0
2006-01-31 07:30:00,80.19,80.21,80.064,80.07,370600000.0
2006-01-31 08:00:00,80.08,80.086,79.921,79.993,382200000.0
2006-01-31 08:30:00,79.994,80.025,79.922,79.985,283200000.0
2006-01-31 09:00:00,80.001,80.009,79.83,79.926,384400000.0
2006-01-31 09:30:00,79.946,79.999,79.79,79.874,397200000.0
2006-01-31 10:00:00,79.871,79.887,79.704,79.783,381800000.0
2006-01-31 10:30:00,79.788,79.955,79.736,79.868,356600000.0
2006-01-31 11:00:00,79.866,79.87,79.759,79.848,252000000.0
2006-01-31 11:30:00,79.849,79.976,79.832,79.947,294400000.0
2006-01-31 12:00:00,79.958,80.18,79.952,80.142,355000000.0
2006-01-31 12:30:00,80.133,80.265,80.064,80.194,413800000.0
2006-01-31 13:00:00,80.196,80.276,80.175,80.261,351400000.0
2006-01-31 13:30:00,80.26,80.269,80.183,80.216,512800000.0
2006-01-31 14:00:00,80.222,80.233,80.171,80.209,660600000.0
2006-01-31 14:30:00,80.208,80.314,80.205,80.263,469800000.0
2006-01-31 15:00:00,80.266,80.323,80.19,80.275,749200000.0
2006-01-31 15:30:00,80.195,80.317,80.186,80.282,879200000.0
2006-01-31 16:00:00,80.284,80.399,80.283,80.398,1003400000.0
2006-01-31 16:30:00,80.391,80.391,80.23,80.261,1032800000.0
2006-01-31 17:00:00,80.273,80.273,80.045,80.204,987200000.0
2006-01-31 17:30:00,80.214,80.361,80.129,80.152,1151400000.0
2006-01-31 18:00:00,80.175,80.259,80.134,80.167,950200000.0
2006-01-31 18:30:00,80.161,80.161,79.995,80.045,1012800000.0
2006-01-31 19:00:00,80.045,80.114,79.997,80.025,606400000.0
2006-01-31 19:30:00,80.036,80.124,80.002,80.011,354600000.0
2006-01-31 20:00:00,80.005,80.04,79.95,80.009,392800000.0
2006-01-31 20:30:00,80.006,80.128,80.001,80.091,343800000.0
2006-01-31 21:00:00,80.096,80.409,80.017,80.409,370600000.0
2006-01-31 21:30:00,80.423,80.494,80.297,80.375,397200000.0
2006-01-31 22:00:00,80.38,80.38,80.263,80.337,342400000.0
2006-01-31 22:30:00,80.35,80.365,80.296,80.323,338400000.0
2006-01-31 23:00:00,80.333,80.35,80.247,80.299,284800000.0
2006-01-31 23:30:00,80.312,80.344,80.186,80.25,325000000.0
2006-02-01 00:30:00,80.291,80.701,80.291,80.594,328000000.0
2006-02-01 01:00:00,80.604,80.665,80.583,80.614,343200000.0
2006-02-01 01:30:00,80.612,80.729,80.604,80.606,361200000.0
2006-02-01 02:00:00,80.69,80.714,80.529,80.593,368400000.0
2006-02-01 02:30:00,80.603,80.68,80.523,80.646,372000000.0
2006-02-01 03:00:00,80.636,80.636,80.514,80.57,383600000.0
2006-02-01 03:30:00,80.56,80.568,80.494,80.521,329000000.0
2006-02-01 04:00:00,80.524,80.552,80.481,80.552,314000000.0
2006-02-01 04:30:00,80.551,80.554,80.452,80.526,265000000.0
2006-02-01 05:00:00,80.532,80.589,80.487,80.571,329000000.0
2006-02-01 05:30:00,80.574,80.587,80.481,80.556,295400000.0
2006-02-01 06:00:00,80.576,80.589,80.477,80.562,280000000.0
2006-02-01 06:30:00,80.559,80.581,80.492,80.551,392200000.0
2006-02-01 07:00:00,80.552,80.557,80.49,80.527,326400000.0
2006-02-01 07:30:00,80.535,80.544,80.511,80.526,259200000.0
2006-02-01 08:00:00,80.528,80.563,80.444,80.538,278200000.0
2006-02-01 08:30:00,80.522,80.591,80.51,80.575,293800000.0
2006-02-01 09:00:00,80.588,80.687,80.559,80.649,385000000.0
2006-02-01 09:30:00,80.633,80.702,80.523,80.639,407800000.0
2006-02-01 10:00:00,80.673,80.745,80.644,80.713,341200000.0
2006-02-01 10:30:00,80.719,80.874,80.657,80.827,385800000.0
2006-02-01 11:00:00,80.831,80.999,80.823,80.966,386400000.0
2006-02-01 11:30:00,80.975,80.984,80.806,80.911,384400000.0
2006-02-01 12:00:00,80.923,80.965,80.853,80.914,361600000.0
2006-02-01 12:30:00,80.907,80.944,80.718,80.736,371000000.0
2006-02-01 13:00:00,80.715,80.817,80.638,80.704,406200000.0
2006-02-01 13:30:00,80.717,80.76,80.571,80.595,574600000.0
2006-02-01 14:00:00,80.606,80.675,80.601,80.633,684600000.0
2006-02-01 14:30:00,80.638,80.68,80.621,80.633,478600000.0
2006-02-01 15:00:00,80.629,80.677,80.554,80.644,734600000.0
2006-02-01 15:30:00,80.564,80.775,80.555,80.736,879400000.0
2006-02-01 16:00:00,80.743,80.797,80.668,80.764,989000000.0
2006-02-01 16:30:00,80.763,80.78,80.56,80.589,1044200000.0
2006-02-01 17:00:00,80.586,80.859,80.568,80.852,987800000.0
2006-02-01 17:30:00,80.824,80.911,80.788,80.879,1117600000.0
2006-02-01 18:00:00,80.869,80.942,80.843,80.889,883200000.0
2006-02-01 18:30:00,80.88,80.889,80.724,80.732,879800000.0
2006-02-01 19:00:00,80.722,80.733,80.637,80.679,574200000.0
2006-02-01 19:30:00,80.687,80.753,80.637,80.664,389800000.0
2006-02-01 20:00:00,80.661,80.718,80.624,80.643,384000000.0
2006-02-01 20:30:00,80.649,80.656,80.619,80.627,273600000.0
2006-02-01 21:00:00,80.618,80.741,80.575,80.711,343800000.0
2006-02-01 21:30:00,80.714,80.714,80.551,80.621,364200000.0
2006-02-01 22:00:00,80.636,80.664,80.616,80.63,324600000.0
2006-02-01 22:30:00,80.646,80.678,80.642,80.675,158800000.0
2006-02-01 23:00:00,80.673,80.766,80.669,80.759,325200000.0
2006-02-01 23:30:00,80.766,80.774,80.593,80.679,280400000.0
2006-02-02 00:00:00,80.709,80.758,80.709,80.758,64000000.0
2006-02-02 00:30:00,80.755,80.788,80.726,80.748,219000000.0
2006-02-02 01:00:00,80.745,80.803,80.714,80.771,293800000.0
2006-02-02 01:30:00,80.754,80.831,80.704,80.785,306800000.0
2006-02-02 02:00:00,80.794,80.827,80.708,80.789,338000000.0
2006-02-02 02:30:00,80.78,80.848,80.694,80.848,308600000.0
2006-02-02 03:00:00,80.861,80.921,80.78,80.875,377600000.0
2006-02-02 03:30:00,80.888,80.981,80.828,80.883,383600000.0
2006-02-02 04:00:00,80.891,80.925,80.827,80.871,308000000.0
2006-02-02 04:30:00,80.881,80.911,80.823,80.857,277600000.0
2006-02-02 05:00:00,80.847,80.898,80.811,80.887,314600000.0
2006-02-02 05:30:00,80.917,80.936,80.832,80.912,269800000.0
2006-02-02 06:00:00,80.922,80.956,80.902,80.946,289600000.0
2006-02-02 06:30:00,80.948,80.962,80.923,80.941,339400000.0
2006-02-02 07:00:00,80.945,81.0,80.912,80.978,294400000.0
2006-02-02 07:30:00,80.971,81.134,80.967,81.01,363600000.0
2006-02-02 08:00:00,81.035,81.114,81.015,81.104,288400000.0
2006-02-02 08:30:00,81.093,81.111,81.054,81.085,334600000.0
2006-02-02 09:00:00,81.094,81.138,80.977,81.121,349000000.0
2006-02-02 09:30:00,81.114,81.13,80.993,81.07,377800000.0
2006-02-02 10:00:00,81.078,81.167,81.017,81.123,357200000.0
2006-02-02 10:30:00,81.13,81.329,81.078,81.293,368800000.0
2006-02-02 11:00:00,81.321,81.335,81.242,81.261,418600000.0
2006-02-02 11:30:00,81.275,81.422,81.271,81.392,343400000.0
2006-02-02 12:00:00,81.401,81.409,81.276,81.375,383800000.0
2006-02-02 12:30:00,81.373,81.419,81.319,81.322,403600000.0
2006-02-02 13:00:00,81.338,81.432,81.318,81.39,376200000.0
2006-02-02 13:30:00,81.393,81.452,81.382,81.426,516200000.0
2006-02-02 14:00:00,81.424,81.435,81.385,81.392,631800000.0
2006-02-02 14:30:00,81.403,81.473,81.403,81.456,569600000.0
2006-02-02 15:00:00,81.457,81.458,81.301,81.387,726000000.0
2006-02-02 15:30:00,81.298,81.436,81.256,81.337,883600000.0
2006-02-02 16:00:00,81.343,81.591,81.343,81.539,941800000.0
2006-02-02 16:30:00,81.559,81.614,81.525,81.56,1077000000.0
2006-02-02 17:00:00,81.56,81.564,81.433,81.447,987400000.0
2006-02-02 17:30:00,81.457,81.517,81.456,81.515,1067800000.0
2006-02-02 18:00:00,81.521,81.525,81.433,81.513,902400000.0
2006-02-02 18:30:00,81.504,81.649,81.478,81.478,1023200000.0
2006-02-02 19:00:00,81.474,81.555,81.411,81.438,527800000.0
2006-02-02 19:30:00,81.448,81.633,81.427,81.626,351800000.0
2006-02-02 20:00:00,81.62,81.719,81.59,81.696,345800000.0
2006-02-02 20:30:00,81.683,81.689,81.643,81.65,326000000.0
2006-02-02 21:00:00,81.666,81.685,81.589,81.67,213800000.0
2006-02-02 21:30:00,81.663,81.678,81.601,81.641,306600000.0
2006-02-02 22:00:00,81.666,81.696,81.657,81.681,211000000.0
2006-02-02 22:30:00,81.687,81.693,81.617,81.681,219200000.0
2006-02-02 23:00:00,81.686,81.702,81.636,81.683,250000000.0
2006-02-02 23:30:00,81.691,81.736,81.648,81.736,283200000.0
2006-02-03 00:00:00,81.733,81.733,81.681,81.693,121600000.0
2006-02-03 00:30:00,81.674,81.778,81.667,81.767,205200000.0
2006-02-03 01:00:00,81.765,81.8,81.729,81.8,319800000.0
2006-02-03 01:30:00,81.801,81.845,81.749,81.797,343800000.0
2006-02-03 02:00:00,81.793,81.793,81.571,81.676,360000000.0
2006-02-03 02:30:00,81.681,81.779,81.625,81.779,346200000.0
2006-02-03 03:00:00,81.765,81.77,81.607,81.63,395600000.0
2006-02-03 03:30:00,81.638,81.646,81.546,81.591,311600000.0
2006-02-03 04:00:00,81.595,81.643,81.533,81.631,284200000.0
2006-02-03 04:30:00,81.63,81.646,81.474,81.537,317200000.0
2006-02-03 05:00:00,81.53,81.574,81.478,81.557,295800000.0
2006-02-03 05:30:00,81.562,81.566,81.45,81.526,285800000.0
2006-02-03 06:00:00,81.531,81.632,81.511,81.632,256200000.0
2006-02-03 06:30:00,81.63,81.679,81.577,81.644,363000000.0
2006-02-03 07:00:00,81.646,81.72,81.609,81.711,276200000.0
2006-02-03 07:30:00,81.729,81.753,81.697,81.711,288000000.0
2006-02-03 08:00:00,81.709,81.749,81.697,81.729,308800000.0
2006-02-03 08:30:00,81.726,81.76,81.679,81.753,304000000.0
2006-02-03 09:00:00,81.745,81.8,81.73,81.772,334800000.0
2006-02-03 09:30:00,81.782,81.859,81.644,81.849,409600000.0
2006-02-03 10:00:00,81.839,81.87,81.756,81.87,348800000.0
2006-02-03 10:30:00,81.868,81.949,81.826,81.913,373800000.0
2006-02-03 11:00:00,81.903,81.911,81.825,81.829,394400000.0
2006-02-03 11:30:00,81.817,81.836,81.718,81.825,360000000.0
2006-02-03 12:00:00,81.833,81.917,81.833,81.895,361600000.0
2006-02-03 12:30:00,81.899,81.937,81.818,81.833,380800000.0
2006-02-03 13:00:00,81.842,81.843,81.675,81.802,365600000.0
2006-02-03 13:30:00,81.797,81.845,81.705,81.762,548600000.0
2006-02-03 14:00:00,81.759,81.828,81.7,81.708,648200000.0
2006-02-03 14:30:00,81.703,81.798,81.689,81.758,557400000.0
2006-02-03 15:00:00,81.756,81.804,81.67,81.752,725800000.0
2006-02-03 15:30:00,81.649,81.917,81.649,81.787,935600000.0
2006-02-03 16:00:00,81.78,81.89,81.73,81.746,1004600000.0
2006-02-03 16:30:00,81.745,81.824,81.708,81.75,1131600000.0
2006-02-03 17:00:00,81.766,81.815,81.59,81.701,986200000.0
2006-02-03 17:30:00,81.715,81.78,81.647,81.73,1110400000.0
2006-02-03 18:00:00,81.744,81.853,81.741,81.767,948400000.0
2006-02-03 18:30:00,81.754,81.784,81.587,81.62,1016400000.0
2006-02-03 19:00:00,81.615,81.755,81.594,81.676,619000000.0
2006-02-03 19:30:00,81.688,81.733,81.648,81.701,360400000.0
2006-02-03 20:00:00,81.703,81.716,81.679,81.682,289600000.0
2006-02-03 20:30:00,81.679,81.699,81.632,81.655,241200000.0
2006-02-03 21:00:00,81.661,81.664,81.557,81.607,272400000.0
2006-02-03 21:30:00,81.61,81.659,81.53,81.619,284800000.0
2006-02-03 22:00:00,81.639,81.639,81.58,81.592,269200000.0
2006-02-03 22:30:00,81.594,81.596,81.55,81.554,257400000.0
2006-02-03 23:00:00,81.558,81.564,81.498,81.544,258000000.0
2006-02-03 23:30:00,81.556,81.602,81.498,81.594,308200000.0
2006-02-06 00:00:00,81.558,81.653,81.433,81.653,118400000.0
2006-02-06 00:30:00,81.668,81.708,81.612,81.635,293200000.0
2006-02-06 01:00:00,81.628,81.692,81.614,81.633,340400000.0
2006-02-06 01:30:00,81.634,81.694,81.583,81.669,331600000.0
2006-02-06 02:00:00,81.693,81.693,81.458,81.551,383400000.0
2006-02-06 02:30:00,81.55,81.55,81.401,81.524,322000000.0
2006-02-06 03:00:00,81.507,81.507,81.33,81.34,385000000.0
2006-02-06 03:30:00,81.349,81.399,81.29,81.359,307000000.0
2006-02-06 04:00:00,81.364,81.385,81.049,81.079,362000000.0
2006-02-06 04:30:00,81.063,81.1,80.839,80.884,342400000.0
2006-02-06 05:00:00,80.851,80.985,80.831,80.942,362800000.0
2006-02-06 05:30:00,80.956,81.012,80.898,80.995,352400000.0
2006-02-06 06:00:00,81.003,81.074,80.968,81.056,313000000.0
2006-02-06 06:30:00,81.064,81.078,80.977,81.028,317200000.0
2006-02-06 07:00:00,81.033,81.078,81.022,81.065,317800000.0
2006-02-06 07:30:00,81.072,81.09,80.989,81.046,305600000.0
2006-02-06 08:00:00,81.052,81.18,81.051,81.147,351400000.0
2006-02-06 08:30:00,81.139,81.164,81.012,81.124,375000000.0
2006-02-06 09:00:00,81.128,81.131,80.945,81.023,384200000.0
2006-02-06 09:30:00,81.023,81.064,80.956,81.041,407800000.0
2006-02-06 10:00:00,81.038,81.093,81.006,81.021,359200000.0
2006-02-06 10:30:00,81.023,81.117,81.004,81.066,362600000.0
2006-02-06 11:00:00,81.074,81.097,80.991,81.048,332600000.0
2006-02-06 11:30:00,81.024,81.059,80.979,81.035,356800000.0
2006-02-06 12:00:00,81.04,81.222,81.004,81.18,357600000.0
2006-02-06 12:30:00,81.171,81.222,81.118,81.208,374200000.0
2006-02-06 13:00:00,81.21,81.251,81.107,81.17,408400000.0
2006-02-06 13:30:00,81.17,81.271,81.156,81.222,554400000.0
2006-02-06 14:00:00,81.216,81.235,81.158,81.178,603400000.0
2006-02-06 14:30:00,81.178,81.198,81.149,81.173,511600000.0
2006-02-06 15:00:00,81.159,81.193,81.062,81.155,724200000.0
2006-02-06 15:30:00,81.073,81.193,80.986,80.998,874200000.0
2006-02-06 16:00:00,81.022,81.077,80.97,81.053,989800000.0
2006-02-06 16:30:00,81.043,81.117,80.989,81.067,1101200000.0
2006-02-06 17:00:00,81.062,81.121,80.993,81.019,987200000.0
2006-02-06 17:30:00,81.01,81.063,81.007,81.025,1018200000.0
2006-02-06 18:00:00,81.028,81.029,80.962,81.005,949200000.0
2006-02-06 18:30:00,81.007,81.01,80.953,80.992,944400000.0
2006-02-06 19:00:00,80.994,81.043,80.989,81.026,508600000.0
2006-02-06 19:30:00,81.028,81.028,80.956,80.964,361600000.0
2006-02-06 20:00:00,80.963,81.07,80.948,81.048,339600000.0
2006-02-06 20:30:00,81.068,81.077,81.038,81.055,270200000.0
2006-02-06 21:00:00,81.057,81.057,80.928,80.985,229800000.0
2006-02-06 21:30:00,80.98,81.023,80.971,81.011,178000000.0
2006-02-06 22:00:00,81.021,81.035,80.978,81.001,195400000.0
2006-02-06 22:30:00,81.013,81.035,80.971,81.002,222800000.0
2006-02-06 23:00:00,81.008,81.041,80.999,81.036,207800000.0
2006-02-06 23:30:00,81.023,81.067,80.944,81.02,193000000.0
2006-02-07 00:00:00,81.011,81.029,80.994,81.003,65600000.0
2006-02-07 00:30:00,80.997,81.009,80.949,80.963,265000000.0
2006-02-07 01:00:00,80.965,81.064,80.958,81.035,315000000.0
2006-02-07 01:30:00,81.04,81.135,81.02,81.101,334800000.0
2006-02-07 02:00:00,81.102,81.135,81.011,81.082,344400000.0
2006-02-07 02:30:00,81.079,81.125,81.008,81.097,308800000.0
2006-02-07 03:00:00,81.084,81.148,81.06,81.132,324200000.0
2006-02-07 03:30:00,81.146,81.167,81.036,81.068,339200000.0
2006-02-07 04:00:00,81.064,81.136,81.044,81.134,317800000.0
2006-02-07 04:30:00,81.131,81.145,81.029,81.129,334200000.0
2006-02-07 05:00:00,81.123,81.143,81.05,81.128,332400000.0
2006-02-07 05:30:00,81.141,81.224,81.107,81.174,337400000.0
2006-02-07 06:00:00,81.182,81.19,81.076,81.168,316800000.0
2006-02-07 06:30:00,81.166,81.194,81.091,81.158,309600000.0
2006-02-07 07:00:00,81.16,81.167,81.126,81.152,217600000.0
2006-02-07 07:30:00,81.158,81.182,81.136,81.179,173200000.0
2006-02-07 08:00:00,81.185,81.245,81.124,81.216,321400000.0
2006-02-07 08:30:00,81.197,81.226,81.167,81.174,390800000.0
2006-02-07 09:00:00,81.175,81.215,81.083,81.083,357000000.0
2006-02-07 09:30:00,81.09,81.103,80.898,80.992,409400000.0
2006-02-07 10:00:00,81.006,81.014,80.862,80.867,366200000.0
2006-02-07 10:30:00,80.858,80.945,80.536,80.607,386400000.0
2006-02-07 11:00:00,80.583,80.602,80.419,80.441,370000000.0
2006-02-07 11:30:00,80.443,80.503,80.31,80.48,372200000.0
2006-02-07 12:00:00,80.473,80.516,80.378,80.399,330000000.0
2006-02-07 12:30:00,80.4,80.503,80.35,80.465,378400000.0
2006-02-07 13:00:00,80.477,80.576,80.465,80.536,415600000.0
2006-02-07 13:30:00,80.501,80.525,80.394,80.512,453800000.0
2006-02-07 14:00:00,80.505,80.513,80.428,80.459,628600000.0
2006-02-07 14:30:00,80.446,80.479,80.39,80.441,551200000.0
2006-02-07 15:00:00,80.44,80.477,80.262,80.346,740000000.0
2006-02-07 15:30:00,80.258,80.404,80.218,80.296,933400000.0
2006-02-07 16:00:00,80.297,80.338,80.282,80.317,920800000.0
2006-02-07 16:30:00,80.314,80.364,80.267,80.3,1133000000.0
2006-02-07 17:00:00,80.296,80.297,80.167,80.259,972400000.0
2006-02-07 17:30:00,80.251,80.315,80.196,80.271,1147600000.0
2006-02-07 18:00:00,80.25,80.398,80.213,80.395,951400000.0
2006-02-07 18:30:00,80.392,80.55,80.313,80.476,939200000.0
2006-02-07 19:00:00,80.481,80.551,80.45,80.501,565200000.0
2006-02-07 19:30:00,80.49,80.49,80.399,80.469,372600000.0
2006-02-07 20:00:00,80.474,80.48,80.369,80.449,379600000.0
2006-02-07 20:30:00,80.439,80.467,80.43,80.443,176000000.0
2006-02-07 21:00:00,80.432,80.491,80.414,80.484,249800000.0
2006-02-07 21:30:00,80.483,80.509,80.388,80.501,249800000.0
2006-02-07 22:00:00,80.515,80.522,80.487,80.488,196600000.0
2006-02-07 22:30:00,80.497,80.502,80.442,80.466,228800000.0
2006-02-07 23:00:00,80.461,80.461,80.415,80.428,254200000.0
2006-02-07 23:30:00,80.418,80.418,80.239,80.329,322000000.0
2006-02-08 00:00:00,80.323,80.323,80.234,80.234,30400000.0
2006-02-08 00:30:00,80.245,80.259,79.735,79.744,284200000.0
2006-02-08 01:00:00,79.732,79.74,79.622,79.656,386600000.0
2006-02-08 01:30:00,79.655,79.803,79.655,79.767,345800000.0
2006-02-08 02:00:00,79.794,79.924,79.793,79.908,381600000.0
2006-02-08 02:30:00,79.909,80.035,79.843,80.02,358400000.0
2006-02-08 03:00:00,80.041,80.114,79.964,80.104,394600000.0
2006-02-08 03:30:00,80.103,80.213,80.042,80.166,334800000.0
2006-02-08 04:00:00,80.17,80.179,80.065,80.073,304000000.0
2006-02-08 04:30:00,80.075,80.201,80.058,80.185,308600000.0
2006-02-08 05:00:00,80.167,80.209,80.057,80.091,299000000.0
2006-02-08 05:30:00,80.103,80.105,79.992,80.065,302200000.0
2006-02-08 06:00:00,80.084,80.088,79.971,80.048,306000000.0
2006-02-08 06:30:00,80.035,80.035,79.919,80.005,349800000.0
2006-02-08 07:00:00,80.017,80.02,79.876,79.888,293800000.0
2006-02-08 07:30:00,79.893,80.067,79.882,80.024,323000000.0
2006-02-08 08:00:00,80.022,80.027,79.788,79.881,331000000.0
2006-02-08 08:30:00,79.878,79.93,79.807,79.832,396600000.0
2006-02-08 09:00:00,79.853,80.051,79.853,79.993,373400000.0
2006-02-08 09:30:00,79.989,79.998,79.88,79.933,362000000.0
2006-02-08 10:00:00,79.937,79.993,79.769,79.774,371000000.0
2006-02-08 10:30:00,79.788,79.866,79.694,79.823,386000000.0
2006-02-08 11:00:00,79.834,79.925,79.789,79.846,408000000.0
2006-02-08 11:30:00,79.836,79.858,79.645,79.746,382600000.0
2006-02-08 12:00:00,79.765,79.871,79.743,79.828,395000000.0
2006-02-08 12:30:00,79.817,80.034,79.808,79.98,382200000.0
2006-02-08 13:00:00,79.983,79.988,79.857,79.955,371200000.0
2006-02-08 13:30:00,79.946,80.006,79.933,79.971,548600000.0
2006-02-08 14:00:00,79.969,80.065,79.955,80.052,683400000.0
2006-02-08 14:30:00,80.049,80.076,80.026,80.062,557800000.0
2006-02-08 15:00:00,80.058,80.079,79.908,79.994,698200000.0
2006-02-08 15:30:00,79.901,80.173,79.894,80.173,904600000.0
2006-02-08 16:00:00,80.18,80.199,80.118,80.163,863400000.0
2006-02-08 16:30:00,80.15,80.15,80.081,80.13,1118200000.0
2006-02-08 17:00:00,80.153,80.193,80.079,80.193,859400000.0
2006-02-08 17:30:00,80.178,80.35,80.156,80.288,1105400000.0
2006-02-08 18:00:00,80.292,80.368,80.224,80.368,951200000.0
2006-02-08 18:30:00,80.378,80.42,80.344,80.412,1015600000.0
2006-02-08 19:00:00,80.403,80.422,80.316,80.411,600400000.0
2006-02-08 19:30:00,80.41,80.461,80.382,80.445,307200000.0
2006-02-08 20:00:00,80.445,80.449,80.41,80.448,369400000.0
2006-02-08 20:30:00,80.449,80.469,80.437,80.446,155200000.0
2006-02-08 21:00:00,80.444,80.47,80.356,80.438,222400000.0
2006-02-08 21:30:00,80.431,80.483,80.367,80.424,167400000.0
2006-02-08 22:00:00,80.426,80.427,80.366,80.367,211200000.0
2006-02-08 22:30:00,80.373,80.378,80.271,80.366,238800000.0
2006-02-08 23:00:00,80.374,80.376,80.313,80.367,329600000.0
2006-02-08 23:30:00,80.376,80.387,80.259,80.377,255600000.0
2006-02-09 00:00:00,80.377,80.377,80.326,80.339,91200000.0
2006-02-09 00:30:00,80.333,80.4,80.318,80.374,216800000.0
2006-02-09 01:00:00,80.366,80.374,79.944,79.963,285800000.0
2006-02-09 01:30:00,79.983,80.105,79.969,80.029,365800000.0
2006-02-09 02:00:00,80.024,80.084,79.965,80.049,303800000.0
2006-02-09 02:30:00,80.038,80.17,79.977,80.165,345400000.0
2006-02-09 03:00:00,80.146,80.18,80.039,80.107,401600000.0
2006-02-09 03:30:00,80.116,80.198,80.052,80.124,356800000.0
2006-02-09 04:00:00,80.115,80.126,79.906,79.919,343800000.0
2006-02-09 04:30:00,79.913,79.992,79.874,79.959,325200000.0
2006-02-09 05:00:00,79.946,80.086,79.89,80.01,346000000.0
2006-02-09 05:30:00,80.036,80.201,80.026,80.155,374800000.0
2006-02-09 06:00:00,80.165,80.176,80.113,80.143,292800000.0
2006-02-09 06:30:00,80.125,80.283,80.104,80.245,356800000.0
2006-02-09 07:00:00,80.253,80.354,80.211,80.317,336000000.0
2006-02-09 07:30:00,80.316,80.36,80.268,80.296,306000000.0
2006-02-09 08:00:00,80.286,80.391,80.262,80.39,302200000.0
2006-02-09 08:30:00,80.382,80.483,80.354,80.431,383400000.0
2006-02-09 09:00:00,80.431,80.536,80.407,80.512,356200000.0
2006-02-09 09:30:00,80.499,80.518,80.295,80.398,416400000.0
2006-02-09 10:00:00,80.398,80.398,80.281,80.327,360800000.0
2006-02-09 10:30:00,80.328,80.502,80.31,80.426,360400000.0
2006-02-09 11:00:00,80.422,80.435,80.317,80.357,386000000.0
2006-02-09 11:30:00,80.357,80.369,80.292,80.355,347800000.0
2006-02-09 12:00:00,80.359,80.359,80.202,80.226,385800000.0
2006-02-09 12:30:00,80.229,80.243,80.088,80.128,390000000.0
2006-02-09 13:00:00,80.139,80.153,80.031,80.098,364600000.0
2006-02-09 13:30:00,80.098,80.153,80.043,80.138,594800000.0
2006-02-09 14:00:00,80.137,80.171,80.046,80.076,550600000.0
2006-02-09 14:30:00,80.071,80.133,80.038,80.063,560600000.0
2006-02-09 15:00:00,80.069,80.245,80.031,80.189,748400000.0
2006-02-09 15:30:00,80.104,80.228,80.088,80.19,920800000.0
2006-02-09 16:00:00,80.189,80.223,80.127,80.202,746600000.0
2006-02-09 16:30:00,80.23,80.251,80.151,80.199,991200000.0
2006-02-09 17:00:00,80.197,80.383,80.177,80.318,974000000.0
2006-02-09 17:30:00,80.302,80.323,80.234,80.249,1053800000.0
2006-02-09 18:00:00,80.251,80.291,80.212,80.248,881200000.0
2006-02-09 18:30:00,80.246,80.364,80.236,80.33,996000000.0
2006-02-09 19:00:00,80.34,80.42,80.328,80.363,539200000.0
2006-02-09 19:30:00,80.369,80.521,80.366,80.495,363800000.0
2006-02-09 20:00:00,80.491,80.517,80.414,80.502,392600000.0
2006-02-09 20:30:00,80.503,80.539,80.462,80.478,237200000.0
2006-02-09 21:00:00,80.489,80.515,80.408,80.498,207400000.0
2006-02-09 21:30:00,80.504,80.59,80.417,80.571,289800000.0
2006-02-09 22:00:00,80.569,80.593,80.537,80.549,263200000.0
2006-02-09 22:30:00,80.559,80.568,80.476,80.487,316800000.0
2006-02-09 23:00:00,80.498,80.585,80.482,80.557,222400000.0
2006-02-09 23:30:00,80.555,80.562,80.482,80.549,229200000.0
2006-02-10 00:00:00,80.552,80.552,80.491,80.506,52800000.0
2006-02-10 00:30:00,80.514,80.644,80.514,80.637,313400000.0
2006-02-10 01:00:00,80.64,80.73,80.64,80.679,320000000.0
2006-02-10 01:30:00,80.68,80.92,80.68,80.84,361000000.0
2006-02-10 02:00:00,80.852,80.893,80.765,80.818,395400000.0
2006-02-10 02:30:00,80.821,80.839,80.664,80.743,317200000.0
2006-02-10 03:00:00,80.729,80.747,80.612,80.633,382400000.0
2006-02-10 03:30:00,80.632,80.632,80.457,80.462,369400000.0
2006-02-10 04:00:00,80.463,80.468,80.325,80.435,327200000.0
2006-02-10 04:30:00,80.433,80.458,80.354,80.406,311400000.0
2006-02-10 05:00:00,80.395,80.489,80.343,80.465,280200000.0
2006-02-10 05:30:00,80.473,80.533,80.399,80.477,319400000.0
2006-02-10 06:00:00,80.477,80.487,80.341,80.486,273600000.0
2006-02-10 06:30:00,80.491,80.523,80.435,80.482,342200000.0
2006-02-10 07:00:00,80.487,80.487,80.294,80.3,395000000.0
2006-02-10 07:30:00,80.294,80.294,80.166,80.219,372800000.0
2006-02-10 08:00:00,80.22,80.246,80.076,80.151,366200000.0
2006-02-10 08:30:00,80.144,80.167,80.105,80.133,384000000.0
2006-02-10 09:00:00,80.14,80.188,80.03,80.063,372000000.0
2006-02-10 09:30:00,80.07,80.105,79.895,79.95,407600000.0
2006-02-10 10:00:00,79.962,80.095,79.914,80.06,367400000.0
2006-02-10 10:30:00,80.061,80.168,79.972,80.02,357800000.0
2006-02-10 11:00:00,80.022,80.036,79.952,79.99,406200000.0
2006-02-10 11:30:00,79.992,80.048,79.86,79.942,383200000.0
2006-02-10 12:00:00,79.959,80.09,79.925,80.087,379000000.0
2006-02-10 12:30:00,80.083,80.246,79.989,80.232,414400000.0
2006-02-10 13:00:00,80.248,80.258,80.078,80.174,383600000.0
2006-02-10 13:30:00,80.17,80.198,80.13,80.143,462400000.0
2006-02-10 14:00:00,80.134,80.238,80.133,80.218,553200000.0
2006-02-10 14:30:00,80.223,80.236,80.138,80.165,581800000.0
2006-02-10 15:00:00,80.172,80.207,80.041,80.124,744200000.0
2006-02-10 15:30:00,80.01,80.156,79.933,79.959,933400000.0
2006-02-10 16:00:00,79.945,79.979,79.783,79.838,1004400000.0
2006-02-10 16:30:00,79.84,79.855,79.734,79.763,1130800000.0
2006-02-10 17:00:00,79.761,79.912,79.742,79.851,985600000.0
2006-02-10 17:30:00,79.868,80.006,79.802,79.864,1152600000.0
2006-02-10 18:00:00,79.851,79.896,79.669,79.782,949400000.0
2006-02-10 18:30:00,79.775,79.871,79.677,79.851,1020200000.0
2006-02-10 19:00:00,79.849,79.869,79.66,79.66,619800000.0
2006-02-10 19:30:00,79.653,79.73,79.624,79.725,328000000.0
2006-02-10 20:00:00,79.725,79.794,79.685,79.78,377400000.0
2006-02-10 20:30:00,79.785,79.975,79.779,79.963,302400000.0
2006-02-10 21:00:00,79.967,80.032,79.877,79.97,286200000.0
2006-02-10 21:30:00,79.97,80.071,79.867,80.022,366800000.0
2006-02-10 22:00:00,80.028,80.028,79.977,79.994,215400000.0
2006-02-10 22:30:00,80.006,80.012,79.938,80.0,268200000.0
2006-02-10 23:00:00,80.006,80.008,79.972,79.985,188800000.0
2006-02-10 23:30:00,79.986,80.007,79.9,79.962,285200000.0
2006-02-13 00:00:00,79.952,79.952,79.779,79.803,169400000.0
2006-02-13 00:30:00,79.815,79.857,79.753,79.815,247400000.0
2006-02-13 01:00:00,79.83,79.899,79.803,79.876,374800000.0
2006-02-13 01:30:00,79.876,79.876,79.81,79.818,320000000.0
2006-02-13 02:00:00,79.835,79.899,79.595,79.664,383800000.0
2006-02-13 02:30:00,79.666,79.881,79.644,79.852,344400000.0
2006-02-13 03:00:00,79.855,80.016,79.772,79.932,394400000.0
2006-02-13 03:30:00,79.929,79.929,79.817,79.854,369400000.0
2006-02-13 04:00:00,79.862,79.896,79.768,79.886,269000000.0
2006-02-13 04:30:00,79.889,80.003,79.864,79.987,342800000.0
2006-02-13 05:00:00,79.971,80.062,79.959,80.017,322000000.0
2006-02-13 05:30:00,80.023,80.11,79.979,80.099,364600000.0
2006-02-13 06:00:00,80.107,80.113,79.979,80.045,313800000.0
2006-02-13 06:30:00,80.036,80.095,80.008,80.046,310800000.0
2006-02-13 07:00:00,80.04,80.093,80.02,80.079,223400000.0
2006-02-13 07:30:00,80.084,80.13,80.064,80.13,310200000.0
2006-02-13 08:00:00,80.132,80.144,79.945,80.044,302800000.0
2006-02-13 08:30:00,80.045,80.092,80.01,80.054,324200000.0
2006-02-13 09:00:00,80.049,80.104,80.005,80.05,373800000.0
2006-02-13 09:30:00,80.059,80.13,79.916,79.987,398600000.0
2006-02-13 10:00:00,80.014,80.13,79.969,80.097,330600000.0
2006-02-13 10:30:00,80.108,80.124,79.969,80.078,331600000.0
2006-02-13 11:00:00,80.079,80.266,80.017,80.21,403800000.0
2006-02-13 11:30:00,80.201,80.247,80.18,80.18,337000000.0
2006-02-13 12:00:00,80.19,80.28,80.174,80.236,396800000.0
2006-02-13 12:30:00,80.226,80.307,80.129,80.262,359400000.0
2006-02-13 13:00:00,80.257,80.34,80.149,80.248,376000000.0
2006-02-13 13:30:00,80.261,80.289,80.192,80.196,413200000.0
2006-02-13 14:00:00,80.194,80.239,80.117,80.139,598800000.0
2006-02-13 14:30:00,80.128,80.146,79.945,79.969,582800000.0
2006-02-13 15:00:00,79.991,80.054,79.971,80.02,669000000.0
2006-02-13 15:30:00,79.955,80.125,79.934,80.047,883400000.0
2006-02-13 16:00:00,80.043,80.147,80.038,80.11,1000400000.0
2006-02-13 16:30:00,80.105,80.145,80.046,80.048,1127600000.0
2006-02-13 17:00:00,80.035,80.155,80.028,80.101,986200000.0
2006-02-13 17:30:00,80.104,80.112,79.949,80.037,1141600000.0
2006-02-13 18:00:00,80.034,80.034,79.956,79.991,950200000.0
2006-02-13 18:30:00,79.984,80.006,79.888,79.91,903800000.0
2006-02-13 19:00:00,79.906,79.987,79.904,79.96,475400000.0
2006-02-13 19:30:00,79.975,79.98,79.892,79.906,295400000.0
2006-02-13 20:00:00,79.904,79.946,79.86,79.932,334200000.0
2006-02-13 20:30:00,79.929,79.955,79.85,79.859,216000000.0
2006-02-13 21:00:00,79.859,79.895,79.852,79.889,123200000.0
2006-02-13 21:30:00,79.889,79.919,79.82,79.891,190400000.0
2006-02-13 22:00:00,79.903,79.905,79.873,79.884,142400000.0
2006-02-13 22:30:00,79.895,79.928,79.843,79.912,233000000.0
2006-02-13 23:00:00,79.916,79.938,79.893,79.938,184400000.0
2006-02-13 23:30:00,79.937,79.963,79.835,79.925,206800000.0
2006-02-14 00:00:00,79.937,79.954,79.932,79.943,52800000.0
2006-02-14 00:30:00,79.874,79.874,79.387,79.404,226600000.0
2006-02-14 01:00:00,79.403,79.433,79.237,79.288,365800000.0
2006-02-14 01:30:00,79.279,79.34,79.181,79.272,375400000.0
2006-02-14 02:00:00,79.285,79.322,79.111,79.23,365800000.0
2006-02-14 02:30:00,79.228,79.234,78.911,79.117,371400000.0
2006-02-14 03:00:00,79.108,79.11,79.003,79.075,341800000.0
2006-02-14 03:30:00,79.08,79.08,78.985,79.012,294800000.0
2006-02-14 04:00:00,79.012,79.091,78.971,79.079,321600000.0
2006-02-14 04:30:00,79.081,79.122,79.001,79.115,237200000.0
2006-02-14 05:00:00,79.094,79.136,79.064,79.112,174800000.0
2006-02-14 05:30:00,79.127,79.172,79.088,79.141,297400000.0
2006-02-14 06:00:00,79.149,79.176,79.044,79.176,249600000.0
2006-02-14 06:30:00,79.171,79.243,79.152,79.225,310800000.0
2006-02-14 07:00:00,79.217,79.228,79.175,79.198,249000000.0
2006-02-14 07:30:00,79.205,79.205,79.122,79.143,327200000.0
2006-02-14 08:00:00,79.145,79.163,78.971,79.021,338400000.0
2006-02-14 08:30:00,79.026,79.043,78.962,79.009,390800000.0
2006-02-14 09:00:00,79.007,79.026,78.869,78.89,383800000.0
2006-02-14 09:30:00,78.891,79.051,78.849,79.036,393400000.0
2006-02-14 10:00:00,79.037,79.054,78.984,78.984,345800000.0
2006-02-14 10:30:00,78.984,79.051,78.932,79.036,344200000.0
2006-02-14 11:00:00,79.04,79.059,78.967,79.019,408000000.0
2006-02-14 11:30:00,79.026,79.104,78.992,79.095,363600000.0
2006-02-14 12:00:00,79.098,79.098,78.977,79.003,370000000.0
2006-02-14 12:30:00,79.001,79.056,78.939,78.999,294200000.0
2006-02-14 13:00:00,78.999,79.019,78.845,78.892,356800000.0
2006-02-14 13:30:00,78.892,78.907,78.827,78.887,577600000.0
2006-02-14 14:00:00,78.887,78.902,78.736,78.808,653400000.0
2006-02-14 14:30:00,78.805,78.878,78.805,78.861,520400000.0
2006-02-14 15:00:00,78.871,78.945,78.826,78.913,715000000.0
2006-02-14 15:30:00,78.846,79.044,78.803,78.981,915600000.0
2006-02-14 16:00:00,78.981,79.016,78.932,79.003,1003400000.0
2006-02-14 16:30:00,79.011,79.071,78.932,78.932,1130800000.0
2006-02-14 17:00:00,78.916,79.111,78.916,79.084,962000000.0
2006-02-14 17:30:00,79.072,79.129,79.024,79.037,1148800000.0
2006-02-14 18:00:00,79.036,79.108,79.029,79.079,925000000.0
2006-02-14 18:30:00,79.057,79.092,78.994,79.044,980800000.0
2006-02-14 19:00:00,79.071,79.203,79.07,79.131,549400000.0
2006-02-14 19:30:00,79.139,79.278,79.131,79.267,365800000.0
2006-02-14 20:00:00,79.261,79.262,79.144,79.217,332000000.0
2006-02-14 20:30:00,79.216,79.218,79.146,79.146,266000000.0
2006-02-14 21:00:00,79.151,79.17,79.118,79.141,220600000.0
2006-02-14 21:30:00,79.137,79.166,79.065,79.129,321400000.0
2006-02-14 22:00:00,79.133,79.133,79.035,79.087,332600000.0
2006-02-14 22:30:00,79.097,79.118,79.06,79.108,262200000.0
2006-02-14 23:00:00,79.116,79.163,79.112,79.155,292200000.0
2006-02-14 23:30:00,79.144,79.149,79.044,79.113,239200000.0
2006-02-15 00:00:00,79.098,79.104,79.052,79.079,128000000.0
2006-02-15 00:30:00,79.124,79.501,79.124,79.47,260800000.0
2006-02-15 01:00:00,79.477,79.627,79.451,79.566,346400000.0
2006-02-15 01:30:00,79.566,79.661,79.565,79.572,353600000.0
2006-02-15 02:00:00,79.568,79.568,79.413,79.524,377600000.0
2006-02-15 02:30:00,79.539,79.614,79.483,79.558,315600000.0
2006-02-15 03:00:00,79.576,79.622,79.481,79.619,342000000.0
2006-02-15 03:30:00,79.622,79.674,79.566,79.654,350400000.0
2006-02-15 04:00:00,79.644,79.646,79.528,79.598,296800000.0
2006-02-15 04:30:00,79.596,79.641,79.594,79.622,301000000.0
2006-02-15 05:00:00,79.612,79.647,79.553,79.603,274600000.0
2006-02-15 05:30:00,79.623,79.65,79.497,79.592,236000000.0
2006-02-15 06:00:00,79.596,79.619,79.546,79.589,265400000.0
2006-02-15 06:30:00,79.589,79.591,79.494,79.524,302800000.0
2006-02-15 07:00:00,79.525,79.536,79.488,79.512,341800000.0
2006-02-15 07:30:00,79.518,79.529,79.478,79.516,291600000.0
2006-02-15 08:00:00,79.523,79.617,79.487,79.572,341800000.0
2006-02-15 08:30:00,79.566,79.642,79.529,79.631,331600000.0
2006-02-15 09:00:00,79.641,79.649,79.479,79.594,347000000.0
2006-02-15 09:30:00,79.593,79.648,79.515,79.589,382800000.0
2006-02-15 10:00:00,79.591,79.626,79.547,79.586,335200000.0
2006-02-15 10:30:00,79.578,79.61,79.461,79.545,229800000.0
2006-02-15 11:00:00,79.527,79.627,79.521,79.627,407000000.0
2006-02-15 11:30:00,79.627,79.635,79.524,79.597,339200000.0
2006-02-15 12:00:00,79.606,79.615,79.523,79.576,344000000.0
2006-02-15 12:30:00,79.572,79.63,79.487,79.615,366600000.0
2006-02-15 13:00:00,79.612,79.621,79.435,79.535,385200000.0
2006-02-15 13:30:00,79.523,79.554,79.481,79.502,438600000.0
2006-02-15 14:00:00,79.504,79.611,79.49,79.558,598200000.0
2006-02-15 14:30:00,79.55,79.622,79.536,79.605,455800000.0
2006-02-15 15:00:00,79.598,79.644,79.52,79.605,518000000.0
2006-02-15 15:30:00,79.513,79.725,79.472,79.711,888200000.0
2006-02-15 16:00:00,79.664,79.695,79.503,79.559,1001000000.0
2006-02-15 16:30:00,79.54,79.602,79.353,79.36,1131800000.0
2006-02-15 17:00:00,79.378,79.459,79.294,79.366,987600000.0
2006-02-15 17:30:00,79.389,79.608,79.338,79.5,1158800000.0
2006-02-15 18:00:00,79.48,79.607,79.45,79.523,948800000.0
2006-02-15 18:30:00,79.551,79.747,79.551,79.67,950600000.0
2006-02-15 19:00:00,79.672,79.699,79.533,79.539,620200000.0
2006-02-15 19:30:00,79.55,79.604,79.411,79.479,343200000.0
2006-02-15 20:00:00,79.478,79.524,79.432,79.51,423200000.0
2006-02-15 20:30:00,79.504,79.568,79.486,79.551,310200000.0
2006-02-15 21:00:00,79.547,79.554,79.453,79.484,283000000.0
2006-02-15 21:30:00,79.488,79.497,79.362,79.427,236800000.0
2006-02-15 22:00:00,79.447,79.47,79.427,79.456,195000000.0
2006-02-15 22:30:00,79.457,79.466,79.42,79.42,252800000.0
2006-02-15 23:00:00,79.418,79.436,79.398,79.418,182200000.0
2006-02-15 23:30:00,79.419,79.442,79.313,79.437,239400000.0
2006-02-16 00:00:00,79.422,79.433,79.371,79.375,100200000.0
2006-02-16 00:30:00,79.373,79.425,79.373,79.409,183400000.0
2006-02-16 01:00:00,79.406,79.406,79.341,79.373,251600000.0
2006-02-16 01:30:00,79.375,79.596,79.373,79.541,335800000.0
2006-02-16 02:00:00,79.55,79.571,79.447,79.505,337000000.0
2006-02-16 02:30:00,79.499,79.55,79.451,79.495,357000000.0
2006-02-16 03:00:00,79.487,79.489,79.383,79.409,351000000.0
2006-02-16 03:30:00,79.418,79.455,79.359,79.406,341600000.0
2006-02-16 04:00:00,79.395,79.4,79.287,79.344,325800000.0
2006-02-16 04:30:00,79.336,79.385,79.26,79.372,302800000.0
2006-02-16 05:00:00,79.36,79.427,79.35,79.396,283000000.0
2006-02-16 05:30:00,79.404,79.423,79.32,79.394,342800000.0
2006-02-16 06:00:00,79.402,79.432,79.377,79.385,260800000.0
2006-02-16 06:30:00,79.405,79.418,79.317,79.368,335400000.0
2006-02-16 07:00:00,79.372,79.372,79.304,79.339,287400000.0
2006-02-16 07:30:00,79.347,79.39,79.347,79.377,275600000.0
2006-02-16 08:00:00,79.37,79.388,79.274,79.384,337800000.0
2006-02-16 08:30:00,79.376,79.443,79.372,79.404,316600000.0
2006-02-16 09:00:00,79.408,79.408,79.165,79.209,385600000.0
2006-02-16 09:30:00,79.24,79.299,79.207,79.278,302400000.0
2006-02-16 10:00:00,79.291,79.329,79.261,79.302,289000000.0
2006-02-16 10:30:00,79.304,79.378,79.235,79.324,284800000.0
2006-02-16 11:00:00,79.336,79.369,79.264,79.364,369000000.0
2006-02-16 11:30:00,79.369,79.454,79.329,79.424,372600000.0
2006-02-16 12:00:00,79.422,79.434,79.325,79.408,292400000.0
2006-02-16 12:30:00,79.405,79.476,79.373,79.429,340000000.0
2006-02-16 13:00:00,79.41,79.431,79.238,79.331,396600000.0
2006-02-16 13:30:00,79.331,79.388,79.304,79.342,594200000.0
2006-02-16 14:00:00,79.347,79.376,79.269,79.368,501400000.0
2006-02-16 14:30:00,79.355,79.355,79.203,79.3,516200000.0
2006-02-16 15:00:00,79.294,79.321,79.151,79.304,747400000.0
2006-02-16 15:30:00,79.228,79.356,79.221,79.235,897400000.0
2006-02-16 16:00:00,79.244,79.285,79.206,79.251,911800000.0
2006-02-16 16:30:00,79.242,79.262,79.191,79.196,1022800000.0
2006-02-16 17:00:00,79.196,79.197,78.802,78.823,987000000.0
2006-02-16 17:30:00,78.832,78.918,78.706,78.706,1155800000.0
2006-02-16 18:00:00,78.691,78.792,78.662,78.739,951600000.0
2006-02-16 18:30:00,78.734,78.845,78.713,78.827,932800000.0
2006-02-16 19:00:00,78.815,78.835,78.744,78.82,619600000.0
2006-02-16 19:30:00,78.829,78.904,78.807,78.881,317600000.0
2006-02-16 20:00:00,78.888,78.927,78.826,78.897,419200000.0
2006-02-16 20:30:00,78.897,78.929,78.866,78.872,200800000.0
2006-02-16 21:00:00,78.869,78.89,78.727,78.854,331600000.0
2006-02-16 21:30:00,78.851,78.851,78.686,78.75,283600000.0
2006-02-16 22:00:00,78.764,78.775,78.715,78.747,260800000.0
2006-02-16 22:30:00,78.755,78.764,78.641,78.657,306600000.0
2006-02-16 23:00:00,78.668,78.694,78.518,78.569,320600000.0
2006-02-16 23:30:00,78.577,78.614,78.49,78.611,290600000.0
2006-02-17 00:00:00,78.612,78.63,78.607,78.63,12800000.0
2006-02-17 00:30:00,78.634,78.754,78.624,78.739,180800000.0
2006-02-17 01:00:00,78.736,78.821,78.645,78.794,307600000.0
2006-02-17 01:30:00,78.793,78.881,78.738,78.861,385600000.0
2006-02-17 02:00:00,78.863,78.874,78.662,78.816,384000000.0
2006-02-17 02:30:00,78.817,79.094,78.8,79.08,356200000.0
2006-02-17 03:00:00,79.089,79.135,79.01,79.1,384400000.0
2006-02-17 03:30:00,79.116,79.174,79.05,79.088,357200000.0
2006-02-17 04:00:00,79.105,79.156,78.995,79.081,369600000.0
2006-02-17 04:30:00,79.086,79.15,78.988,79.097,281200000.0
2006-02-17 05:00:00,79.091,79.103,78.936,78.936,316200000.0
2006-02-17 05:30:00,78.949,78.955,78.74,78.808,371400000.0
2006-02-17 06:00:00,78.813,78.9,78.781,78.894,331200000.0
2006-02-17 06:30:00,78.883,78.963,78.87,78.937,287200000.0
2006-02-17 07:00:00,78.938,78.955,78.866,78.868,237200000.0
2006-02-17 07:30:00,78.877,78.881,78.767,78.769,304200000.0
2006-02-17 08:00:00,78.774,78.848,78.701,78.788,366600000.0
2006-02-17 08:30:00,78.785,78.8,78.728,78.758,352400000.0
2006-02-17 09:00:00,78.758,78.801,78.562,78.593,373200000.0
2006-02-17 09:30:00,78.598,78.617,78.34,78.458,407800000.0
2006-02-17 10:00:00,78.459,78.616,78.387,78.598,335800000.0
2006-02-17 10:30:00,78.615,78.638,78.363,78.491,374800000.0
2006-02-17 11:00:00,78.564,78.69,78.564,78.669,419600000.0
2006-02-17 11:30:00,78.658,78.683,78.524,78.558,373200000.0
2006-02-17 12:00:00,78.579,78.598,78.502,78.574,381400000.0
2006-02-17 12:30:00,78.573,78.654,78.526,78.563,386600000.0
2006-02-17 13:00:00,78.55,78.731,78.539,78.707,408400000.0
2006-02-17 13:30:00,78.722,78.774,78.578,78.629,595000000.0
2006-02-17 14:00:00,78.617,78.704,78.557,78.644,662000000.0
2006-02-17 14:30:00,78.645,78.802,78.614,78.797,533200000.0
2006-02-17 15:00:00,78.784,78.788,78.567,78.652,740600000.0
2006-02-17 15:30:00,78.57,78.764,78.541,78.672,933600000.0
2006-02-17 16:00:00,78.684,78.81,78.675,78.788,1003600000.0
2006-02-17 16:30:00,78.793,78.808,78.669,78.748,1074600000.0
2006-02-17 17:00:00,78.785,78.845,78.722,78.789,988400000.0
2006-02-17 17:30:00,78.784,78.923,78.733,78.923,1160600000.0
2006-02-17 18:00:00,78.933,78.953,78.799,78.872,906600000.0
2006-02-17 18:30:00,78.87,78.996,78.82,78.991,1002200000.0
2006-02-17 19:00:00,78.98,78.98,78.869,78.923,589800000.0
2006-02-17 19:30:00,78.947,78.967,78.805,78.816,390800000.0
2006-02-17 20:00:00,78.81,78.816,78.668,78.763,420200000.0
2006-02-17 20:30:00,78.765,78.849,78.759,78.773,265600000.0
2006-02-17 21:00:00,78.776,78.779,78.656,78.74,243200000.0
2006-02-17 21:30:00,78.74,78.807,78.682,78.748,163000000.0
2006-02-17 22:00:00,78.761,78.766,78.732,78.754,181200000.0
2006-02-17 22:30:00,78.759,78.768,78.696,78.753,206400000.0
2006-02-17 23:00:00,78.763,78.768,78.65,78.69,342200000.0
2006-02-17 23:30:00,78.697,78.698,78.578,78.651,260600000.0
2006-02-20 00:00:00,78.664,78.991,78.664,78.973,274000000.0
2006-02-20 00:30:00,78.97,78.97,78.893,78.919,313200000.0
2006-02-20 01:00:00,78.917,78.954,78.865,78.927,397800000.0
2006-02-20 01:30:00,78.934,78.978,78.88,78.965,331000000.0
2006-02-20 02:00:00,78.976,79.004,78.858,78.924,397000000.0
2006-02-20 02:30:00,78.931,79.038,78.91,78.932,290600000.0
2006-02-20 03:00:00,78.957,78.993,78.887,78.978,325800000.0
2006-02-20 03:30:00,78.975,78.987,78.898,78.963,309600000.0
2006-02-20 04:00:00,78.961,79.018,78.908,78.937,270400000.0
2006-02-20 04:30:00,78.929,79.006,78.88,78.885,319800000.0
2006-02-20 05:00:00,78.884,78.971,78.851,78.971,320000000.0
2006-02-20 05:30:00,78.948,78.973,78.873,78.957,299600000.0
2006-02-20 06:00:00,78.967,79.057,78.869,79.04,279400000.0
2006-02-20 06:30:00,79.038,79.092,79.008,79.065,360800000.0
2006-02-20 07:00:00,79.067,79.111,79.036,79.082,314600000.0
2006-02-20 07:30:00,79.086,79.086,78.985,79.044,301200000.0
2006-02-20 08:00:00,79.056,79.115,78.983,79.107,272800000.0
2006-02-20 08:30:00,79.101,79.13,79.067,79.093,294200000.0
2006-02-20 09:00:00,79.094,79.104,78.942,79.038,359200000.0
2006-02-20 09:30:00,79.04,79.124,78.998,79.098,360400000.0
2006-02-20 10:00:00,79.095,79.108,79.034,79.075,338000000.0
2006-02-20 10:30:00,79.079,79.153,79.023,79.118,369000000.0
2006-02-20 11:00:00,79.119,79.119,78.93,79.022,388200000.0
2006-02-20 11:30:00,79.017,79.018,78.899,78.997,345600000.0
2006-02-20 12:00:00,79.001,79.009,78.898,78.999,356000000.0
2006-02-20 12:30:00,78.99,79.01,78.931,78.931,233600000.0
2006-02-20 13:00:00,78.916,78.991,78.891,78.961,317400000.0
2006-02-20 13:30:00,78.961,78.973,78.932,78.968,368800000.0
2006-02-20 14:00:00,78.985,79.031,78.917,78.923,553400000.0
2006-02-20 14:30:00,78.931,78.981,78.921,78.969,366200000.0
2006-02-20 15:00:00,78.972,79.016,78.926,79.015,485800000.0
2006-02-20 15:30:00,78.924,79.108,78.895,79.07,643600000.0
2006-02-20 16:00:00,79.081,79.122,79.05,79.061,784600000.0
2006-02-20 16:30:00,79.071,79.144,79.04,79.11,958000000.0
2006-02-20 17:00:00,79.134,79.167,79.119,79.141,824800000.0
2006-02-20 17:30:00,79.129,79.146,79.073,79.146,1085400000.0
2006-02-20 18:00:00,79.157,79.168,79.109,79.111,868600000.0
2006-02-20 18:30:00,79.118,79.154,79.101,79.139,771000000.0
2006-02-20 19:00:00,79.136,79.158,79.106,79.146,441800000.0
2006-02-20 19:30:00,79.152,79.198,79.147,79.182,219600000.0
2006-02-20 20:00:00,79.188,79.194,79.164,79.194,120000000.0
2006-02-20 20:30:00,79.197,79.21,79.176,79.202,159400000.0
2006-02-20 21:00:00,79.203,79.203,79.096,79.184,140800000.0
2006-02-20 21:30:00,79.175,79.195,79.074,79.185,64000000.0
2006-02-20 22:00:00,79.187,79.191,79.176,79.186,57600000.0
2006-02-20 22:30:00,79.195,79.199,79.182,79.187,46400000.0
2006-02-20 23:00:00,79.196,79.205,79.131,79.184,176000000.0
2006-02-20 23:30:00,79.193,79.209,79.134,79.205,101200000.0
2006-02-21 00:00:00,79.19,79.217,79.189,79.217,40000000.0
2006-02-21 00:30:00,79.209,79.234,79.183,79.219,110400000.0
2006-02-21 01:00:00,79.23,79.266,79.18,79.241,274800000.0
2006-02-21 01:30:00,79.239,79.325,79.221,79.265,350200000.0
2006-02-21 02:00:00,79.259,79.319,79.213,79.268,352000000.0
2006-02-21 02:30:00,79.252,79.253,79.105,79.191,345000000.0
2006-02-21 03:00:00,79.203,79.203,79.017,79.018,392800000.0
2006-02-21 03:30:00,79.006,79.031,78.892,79.016,352000000.0
2006-02-21 04:00:00,79.007,79.007,78.81,78.92,343200000.0
2006-02-21 04:30:00,78.923,78.957,78.851,78.941,313000000.0
2006-02-21 05:00:00,78.937,78.953,78.782,78.836,309600000.0
2006-02-21 05:30:00,78.846,78.982,78.834,78.962,356200000.0
2006-02-21 06:00:00,78.971,78.994,78.898,78.974,258000000.0
2006-02-21 06:30:00,78.971,79.0,78.932,78.946,323000000.0
2006-02-21 07:00:00,78.95,78.95,78.865,78.922,342400000.0
2006-02-21 07:30:00,78.938,78.957,78.87,78.915,326800000.0
2006-02-21 08:00:00,78.917,78.922,78.795,78.889,328800000.0
2006-02-21 08:30:00,78.88,78.96,78.859,78.955,365800000.0
2006-02-21 09:00:00,78.949,79.022,78.832,78.905,384800000.0
2006-02-21 09:30:00,78.904,78.944,78.824,78.902,367400000.0
2006-02-21 10:00:00,78.911,78.919,78.697,78.718,363200000.0
2006-02-21 10:30:00,78.705,78.772,78.618,78.702,385400000.0
2006-02-21 11:00:00,78.702,78.706,78.577,78.68,404600000.0
2006-02-21 11:30:00,78.657,78.716,78.375,78.706,372000000.0
2006-02-21 12:00:00,78.709,78.792,78.685,78.772,365800000.0
2006-02-21 12:30:00,78.769,78.799,78.689,78.783,372200000.0
2006-02-21 13:00:00,78.786,78.874,78.748,78.871,299600000.0
2006-02-21 13:30:00,78.863,78.922,78.837,78.857,597600000.0
2006-02-21 14:00:00,78.841,78.878,78.784,78.795,638200000.0
2006-02-21 14:30:00,78.794,78.865,78.793,78.857,436600000.0
2006-02-21 15:00:00,78.859,78.954,78.829,78.911,743400000.0
2006-02-21 15:30:00,78.83,78.963,78.765,78.801,759000000.0
2006-02-21 16:00:00,78.81,78.884,78.786,78.862,981200000.0
2006-02-21 16:30:00,78.866,78.934,78.74,78.77,1051200000.0
2006-02-21 17:00:00,78.779,78.781,78.707,78.742,987200000.0
2006-02-21 17:30:00,78.733,78.792,78.605,78.642,1098200000.0
2006-02-21 18:00:00,78.651,78.689,78.509,78.631,904400000.0
2006-02-21 18:30:00,78.628,78.701,78.611,78.688,705200000.0
2006-02-21 19:00:00,78.674,78.717,78.639,78.705,458000000.0
2006-02-21 19:30:00,78.708,78.715,78.512,78.526,259400000.0
2006-02-21 20:00:00,78.521,78.565,78.461,78.552,329000000.0
2006-02-21 20:30:00,78.554,78.596,78.501,78.504,206400000.0
2006-02-21 21:00:00,78.499,78.515,78.361,78.438,271800000.0
2006-02-21 21:30:00,78.443,78.5,78.372,78.443,230200000.0
2006-02-21 22:00:00,78.446,78.495,78.444,78.486,180000000.0
2006-02-21 22:30:00,78.493,78.53,78.474,78.496,228200000.0
2006-02-21 23:00:00,78.484,78.489,78.447,78.467,243600000.0
2006-02-21 23:30:00,78.453,78.466,78.393,78.458,41600000.0
2006-02-22 00:00:00,78.444,78.507,78.444,78.488,105600000.0
2006-02-22 00:30:00,78.509,78.519,78.405,78.464,290600000.0
2006-02-22 01:00:00,78.458,78.589,78.439,78.585,314600000.0
2006-02-22 01:30:00,78.586,78.637,78.549,78.63,344400000.0
2006-02-22 02:00:00,78.621,78.639,78.514,78.589,347600000.0
2006-02-22 02:30:00,78.589,78.59,78.299,78.429,336000000.0
2006-02-22 03:00:00,78.445,78.471,78.27,78.33,374600000.0
2006-02-22 03:30:00,78.319,78.367,78.213,78.213,368200000.0
2006-02-22 04:00:00,78.227,78.325,78.192,78.297,368800000.0
2006-02-22 04:30:00,78.292,78.314,78.267,78.294,229200000.0
2006-02-22 05:00:00,78.289,78.307,78.198,78.251,347000000.0
2006-02-22 05:30:00,78.264,78.35,78.237,78.338,325800000.0
2006-02-22 06:00:00,78.343,78.345,78.188,78.295,318800000.0
2006-02-22 06:30:00,78.297,78.415,78.297,78.348,363000000.0
2006-02-22 07:00:00,78.351,78.4,78.333,78.337,278800000.0
2006-02-22 07:30:00,78.351,78.371,78.313,78.363,283600000.0
2006-02-22 08:00:00,78.359,78.36,78.248,78.32,267000000.0
2006-02-22 08:30:00,78.319,78.335,78.266,78.31,359800000.0
2006-02-22 09:00:00,78.313,78.349,78.221,78.339,373000000.0
2006-02-22 09:30:00,78.339,78.35,78.148,78.148,344400000.0
2006-02-22 10:00:00,78.134,78.14,77.944,77.96,369800000.0
2006-02-22 10:30:00,77.961,78.085,77.808,78.0,375400000.0
2006-02-22 11:00:00,78.028,78.074,77.893,78.053,406600000.0
2006-02-22 11:30:00,78.062,78.078,77.967,78.044,362400000.0
2006-02-22 12:00:00,78.051,78.108,78.012,78.064,366200000.0
2006-02-22 12:30:00,78.068,78.097,77.971,78.048,396600000.0
2006-02-22 13:00:00,78.048,78.108,77.988,78.104,387200000.0
2006-02-22 13:30:00,78.108,78.155,78.023,78.049,577200000.0
2006-02-22 14:00:00,78.039,78.075,77.932,77.96,638000000.0
2006-02-22 14:30:00,77.949,78.033,77.938,78.02,488000000.0
2006-02-22 15:00:00,78.017,78.13,77.938,78.129,689400000.0
2006-02-22 15:30:00,77.997,78.116,77.888,77.945,935600000.0
2006-02-22 16:00:00,77.948,78.118,77.931,78.107,948400000.0
2006-02-22 16:30:00,78.094,78.096,77.964,78.007,1077600000.0
2006-02-22 17:00:00,78.015,78.027,77.943,77.96,859400000.0
2006-02-22 17:30:00,77.954,78.059,77.937,77.952,1110200000.0
2006-02-22 18:00:00,77.939,78.012,77.879,78.006,906800000.0
2006-02-22 18:30:00,78.007,78.072,77.977,78.041,1015600000.0
2006-02-22 19:00:00,78.045,78.09,77.988,78.014,588000000.0
2006-02-22 19:30:00,78.02,78.08,77.968,78.072,372800000.0
2006-02-22 20:00:00,78.075,78.137,78.026,78.129,268000000.0
2006-02-22 20:30:00,78.133,78.166,78.124,78.15,182400000.0
2006-02-22 21:00:00,78.138,78.153,78.048,78.144,259400000.0
2006-02-22 21:30:00,78.146,78.147,78.092,78.116,227600000.0
2006-02-22 22:00:00,78.119,78.12,78.043,78.043,144400000.0
2006-02-22 22:30:00,78.058,78.08,78.003,78.077,158400000.0
2006-02-22 23:00:00,78.081,78.091,78.027,78.031,262800000.0
2006-02-22 23:30:00,78.022,78.093,77.994,78.069,162600000.0
2006-02-23 00:00:00,78.076,78.076,77.913,77.934,103400000.0
2006-02-23 00:30:00,77.95,77.963,77.845,77.88,221800000.0
2006-02-23 01:00:00,77.88,77.942,77.808,77.833,268200000.0
2006-02-23 01:30:00,77.828,77.888,77.797,77.86,347600000.0
2006-02-23 02:00:00,77.861,77.981,77.835,77.942,344400000.0
2006-02-23 02:30:00,77.941,77.971,77.811,77.847,329600000.0
2006-02-23 03:00:00,77.812,77.875,77.727,77.869,356800000.0
2006-02-23 03:30:00,77.873,77.903,77.784,77.849,311400000.0
2006-02-23 04:00:00,77.846,77.886,77.78,77.867,294200000.0
2006-02-23 04:30:00,77.858,77.966,77.846,77.924,259400000.0
2006-02-23 05:00:00,77.912,77.933,77.753,77.753,322000000.0
2006-02-23 05:30:00,77.764,77.807,77.582,77.651,393000000.0
2006-02-23 06:00:00,77.662,77.738,77.61,77.641,334200000.0
2006-02-23 06:30:00,77.621,77.621,77.447,77.57,398800000.0
2006-02-23 07:00:00,77.562,77.57,77.472,77.511,391800000.0
2006-02-23 07:30:00,77.525,77.601,77.457,77.511,384400000.0
2006-02-23 08:00:00,77.522,77.528,77.4,77.517,346400000.0
2006-02-23 08:30:00,77.526,77.552,77.466,77.492,363000000.0
2006-02-23 09:00:00,77.493,77.5,77.4,77.473,361000000.0
2006-02-23 09:30:00,77.476,77.526,77.298,77.357,396200000.0
2006-02-23 10:00:00,77.379,77.416,77.312,77.353,349200000.0
2006-02-23 10:30:00,77.349,77.364,77.123,77.203,394600000.0
2006-02-23 11:00:00,77.204,77.385,77.142,77.375,403000000.0
2006-02-23 11:30:00,77.386,77.505,77.316,77.429,384800000.0
2006-02-23 12:00:00,77.441,77.509,77.383,77.466,395600000.0
2006-02-23 12:30:00,77.455,77.509,77.345,77.357,412000000.0
2006-02-23 13:00:00,77.364,77.486,77.363,77.434,409400000.0
2006-02-23 13:30:00,77.438,77.475,77.406,77.45,555600000.0
2006-02-23 14:00:00,77.462,77.512,77.425,77.436,573600000.0
2006-02-23 14:30:00,77.438,77.543,77.406,77.484,515000000.0
2006-02-23 15:00:00,77.466,77.478,77.273,77.362,745800000.0
2006-02-23 15:30:00,77.276,77.438,77.249,77.36,933400000.0
2006-02-23 16:00:00,77.366,77.409,77.305,77.344,938200000.0
2006-02-23 16:30:00,77.355,77.419,77.287,77.399,1131000000.0
2006-02-23 17:00:00,77.397,77.432,77.301,77.309,987200000.0
2006-02-23 17:30:00,77.298,77.374,77.23,77.255,1158000000.0
2006-02-23 18:00:00,77.261,77.347,77.188,77.292,921600000.0
2006-02-23 18:30:00,77.288,77.418,77.275,77.393,1021200000.0
2006-02-23 19:00:00,77.387,77.389,77.217,77.223,604400000.0
2006-02-23 19:30:00,77.224,77.379,77.216,77.379,296400000.0
2006-02-23 20:00:00,77.386,77.386,77.241,77.359,377800000.0
2006-02-23 20:30:00,77.363,77.365,77.285,77.292,284600000.0
2006-02-23 21:00:00,77.299,77.372,77.222,77.292,253800000.0
2006-02-23 21:30:00,77.297,77.415,77.211,77.407,360200000.0
2006-02-23 22:00:00,77.418,77.423,77.351,77.422,269200000.0
2006-02-23 22:30:00,77.435,77.466,77.37,77.411,272400000.0
2006-02-23 23:00:00,77.421,77.424,77.354,77.406,232800000.0
2006-02-23 23:30:00,77.414,77.419,77.299,77.393,347200000.0
2006-02-24 00:00:00,77.39,77.39,77.352,77.386,65600000.0
2006-02-24 00:30:00,77.39,77.42,77.295,77.329,316800000.0
2006-02-24 01:00:00,77.334,77.444,77.324,77.409,323000000.0
2006-02-24 01:30:00,77.416,77.447,77.378,77.384,324200000.0
2006-02-24 02:00:00,77.394,77.416,76.999,76.999,374800000.0
2006-02-24 02:30:00,77.018,77.162,77.011,77.133,371400000.0
2006-02-24 03:00:00,77.149,77.193,77.032,77.109,380800000.0
2006-02-24 03:30:00,77.109,77.124,76.999,77.034,370000000.0
2006-02-24 04:00:00,77.038,77.309,77.026,77.304,368400000.0
2006-02-24 04:30:00,77.307,77.324,77.182,77.309,301200000.0
2006-02-24 05:00:00,77.3,77.354,77.221,77.342,347600000.0
2006-02-24 05:30:00,77.346,77.346,77.199,77.263,312000000.0
2006-02-24 06:00:00,77.269,77.332,77.179,77.308,297000000.0
2006-02-24 06:30:00,77.312,77.355,77.221,77.342,311200000.0
2006-02-24 07:00:00,77.35,77.358,77.268,77.281,345000000.0
2006-02-24 07:30:00,77.29,77.305,77.234,77.257,331600000.0
2006-02-24 08:00:00,77.261,77.363,77.258,77.345,280000000.0
2006-02-24 08:30:00,77.342,77.371,77.322,77.341,360400000.0
2006-02-24 09:00:00,77.344,77.366,77.234,77.252,304400000.0
2006-02-24 09:30:00,77.254,77.268,77.103,77.189,407800000.0
2006-02-24 10:00:00,77.21,77.429,77.193,77.334,325600000.0
2006-02-24 10:30:00,77.336,77.42,77.204,77.294,375400000.0
2006-02-24 11:00:00,77.299,77.299,77.153,77.184,382200000.0
2006-02-24 11:30:00,77.176,77.217,77.061,77.194,383800000.0
2006-02-24 12:00:00,77.206,77.379,77.2,77.379,352800000.0
2006-02-24 12:30:00,77.376,77.385,77.257,77.316,383200000.0
2006-02-24 13:00:00,77.343,77.534,77.312,77.415,398200000.0
2006-02-24 13:30:00,77.425,77.452,77.322,77.397,596200000.0
2006-02-24 14:00:00,77.388,77.487,77.334,77.465,636800000.0
2006-02-24 14:30:00,77.464,77.498,77.428,77.454,522600000.0
2006-02-24 15:00:00,77.461,77.502,77.354,77.443,740800000.0
2006-02-24 15:30:00,77.309,77.532,77.287,77.421,921600000.0
2006-02-24 16:00:00,77.409,77.442,77.345,77.375,920400000.0
2006-02-24 16:30:00,77.375,77.424,77.288,77.381,1007600000.0
2006-02-24 17:00:00,77.4,77.504,77.381,77.405,988800000.0
2006-02-24 17:30:00,77.41,77.45,77.257,77.346,1152400000.0
2006-02-24 18:00:00,77.332,77.513,77.326,77.391,950600000.0
2006-02-24 18:30:00,77.38,77.469,77.353,77.462,943400000.0
2006-02-24 19:00:00,77.457,77.592,77.438,77.543,605000000.0
2006-02-24 19:30:00,77.577,77.58,77.404,77.425,319400000.0
2006-02-24 20:00:00,77.442,77.445,77.322,77.414,418600000.0
2006-02-24 20:30:00,77.411,77.416,77.383,77.396,291200000.0
2006-02-24 21:00:00,77.397,77.475,77.377,77.453,281200000.0
2006-02-24 21:30:00,77.448,77.465,77.329,77.4,309200000.0
2006-02-24 22:00:00,77.403,77.405,77.343,77.405,224000000.0
2006-02-24 22:30:00,77.408,77.416,77.367,77.389,226600000.0
2006-02-24 23:00:00,77.385,77.406,77.365,77.383,153000000.0
2006-02-24 23:30:00,77.375,77.397,77.276,77.39,160000000.0
2006-02-27 00:00:00,77.302,77.302,76.811,76.811,229800000.0
2006-02-27 00:30:00,76.836,76.921,76.827,76.899,308200000.0
2006-02-27 01:00:00,76.9,77.005,76.858,76.91,403200000.0
2006-02-27 01:30:00,76.929,77.031,76.918,76.937,382800000.0
2006-02-27 02:00:00,76.952,76.964,76.71,76.772,395600000.0
2006-02-27 02:30:00,76.776,76.801,76.446,76.479,371600000.0
2006-02-27 03:00:00,76.451,76.531,76.321,76.511,395000000.0
2006-02-27 03:30:00,76.52,76.539,76.166,76.206,358600000.0
2006-02-27 04:00:00,76.237,76.435,76.225,76.429,367600000.0
2006-02-27 04:30:00,76.427,76.46,76.358,76.436,299600000.0
2006-02-27 05:00:00,76.422,76.48,76.405,76.431,334200000.0
2006-02-27 05:30:00,76.426,76.431,76.257,76.351,341600000.0
2006-02-27 06:00:00,76.36,76.369,76.271,76.287,285600000.0
2006-02-27 06:30:00,76.281,76.372,76.241,76.316,416000000.0
2006-02-27 07:00:00,76.316,76.515,76.313,76.437,305600000.0
2006-02-27 07:30:00,76.44,76.497,76.413,76.448,344400000.0
2006-02-27 08:00:00,76.458,76.5,76.352,76.482,356800000.0
2006-02-27 08:30:00,76.477,76.489,76.389,76.475,373800000.0
2006-02-27 09:00:00,76.475,76.509,76.398,76.507,356800000.0
2006-02-27 09:30:00,76.506,76.506,76.371,76.443,378000000.0
2006-02-27 10:00:00,76.436,76.461,76.382,76.382,378000000.0
2006-02-27 10:30:00,76.385,76.395,76.208,76.355,386600000.0
2006-02-27 11:00:00,76.361,76.446,76.31,76.409,374000000.0
2006-02-27 11:30:00,76.41,76.482,76.379,76.47,384800000.0
2006-02-27 12:00:00,76.479,76.573,76.446,76.569,347200000.0
2006-02-27 12:30:00,76.558,76.6,76.476,76.538,348200000.0
2006-02-27 13:00:00,76.536,76.602,76.477,76.535,358600000.0
2006-02-27 13:30:00,76.532,76.569,76.493,76.495,538800000.0
2006-02-27 14:00:00,76.457,76.69,76.438,76.661,576200000.0
2006-02-27 14:30:00,76.647,76.717,76.621,76.621,583400000.0
2006-02-27 15:00:00,76.612,76.625,76.406,76.499,691200000.0
2006-02-27 15:30:00,76.403,76.576,76.359,76.56,825200000.0
2006-02-27 16:00:00,76.552,76.711,76.546,76.711,959400000.0
2006-02-27 16:30:00,76.718,76.73,76.597,76.613,1006000000.0
2006-02-27 17:00:00,76.617,76.703,76.608,76.641,932400000.0
2006-02-27 17:30:00,76.63,76.709,76.605,76.645,1088000000.0
2006-02-27 18:00:00,76.638,76.744,76.631,76.707,877600000.0
2006-02-27 18:30:00,76.691,76.708,76.584,76.614,1007000000.0
2006-02-27 19:00:00,76.625,76.659,76.596,76.628,559000000.0
2006-02-27 19:30:00,76.615,76.644,76.571,76.615,291000000.0
2006-02-27 20:00:00,76.617,76.631,76.532,76.602,312200000.0
2006-02-27 20:30:00,76.609,76.656,76.6,76.608,275600000.0
2006-02-27 21:00:00,76.613,76.672,76.608,76.667,132200000.0
2006-02-27 21:30:00,76.654,76.66,76.601,76.601,206800000.0
2006-02-27 22:00:00,76.605,76.645,76.584,76.642,240400000.0
2006-02-27 22:30:00,76.656,76.688,76.625,76.677,267000000.0
2006-02-27 23:00:00,76.685,76.696,76.626,76.638,274400000.0
2006-02-27 23:30:00,76.639,76.655,76.565,76.6,232000000.0
2006-02-28 00:00:00,76.605,76.612,76.605,76.612,12800000.0
2006-02-28 00:30:00,76.63,76.722,76.604,76.722,304400000.0
2006-02-28 01:00:00,76.726,76.756,76.685,76.733,254400000.0
2006-02-28 01:30:00,76.731,76.754,76.672,76.672,251200000.0
2006-02-28 02:00:00,76.684,76.746,76.635,76.744,342200000.0
2006-02-28 02:30:00,76.731,76.767,76.539,76.617,370600000.0
2006-02-28 03:00:00,76.609,76.646,76.57,76.634,337400000.0
2006-02-28 03:30:00,76.634,76.65,76.523,76.64,345400000.0
2006-02-28 04:00:00,76.648,76.765,76.631,76.757,356200000.0
2006-02-28 04:30:00,76.747,76.75,76.536,76.659,354000000.0
2006-02-28 05:00:00,76.638,76.741,76.617,76.716,364200000.0
2006-02-28 05:30:00,76.718,76.851,76.689,76.821,384800000.0
2006-02-28 06:00:00,76.828,76.897,76.778,76.792,356800000.0
2006-02-28 06:30:00,76.79,76.858,76.711,76.824,350200000.0
2006-02-28 07:00:00,76.835,76.84,76.782,76.793,370000000.0
2006-02-28 07:30:00,76.801,76.811,76.651,76.672,324200000.0
2006-02-28 08:00:00,76.658,76.699,76.567,76.692,319800000.0
2006-02-28 08:30:00,76.676,76.73,76.662,76.706,253400000.0
2006-02-28 09:00:00,76.697,76.76,76.654,76.702,326800000.0
2006-02-28 09:30:00,76.705,76.747,76.599,76.659,366800000.0
2006-02-28 10:00:00,76.662,76.674,76.548,76.567,322000000.0
2006-02-28 10:30:00,76.571,76.665,76.434,76.623,386600000.0
2006-02-28 11:00:00,76.629,76.654,76.563,76.641,364200000.0
2006-02-28 11:30:00,76.64,76.652,76.56,76.624,325200000.0
2006-02-28 12:00:00,76.623,76.669,76.579,76.615,331600000.0
2006-02-28 12:30:00,76.621,76.749,76.482,76.716,383800000.0
2006-02-28 13:00:00,76.716,76.803,76.657,76.787,406600000.0
2006-02-28 13:30:00,76.802,76.868,76.776,76.783,568800000.0
2006-02-28 14:00:00,76.768,76.805,76.738,76.776,581400000.0
2006-02-28 14:30:00,76.78,76.819,76.735,76.812,499600000.0
2006-02-28 15:00:00,76.802,76.802,76.62,76.71,690400000.0
2006-02-28 15:30:00,76.626,76.777,76.594,76.734,934000000.0
2006-02-28 16:00:00,76.733,76.755,76.63,76.663,918400000.0
2006-02-28 16:30:00,76.661,76.753,76.638,76.688,1117800000.0
2006-02-28 17:00:00,76.694,76.718,76.598,76.702,986800000.0
2006-02-28 17:30:00,76.699,76.775,76.625,76.639,1148400000.0
2006-02-28 18:00:00,76.623,76.784,76.567,76.781,952600000.0
2006-02-28 18:30:00,76.781,76.806,76.713,76.779,1011000000.0
2006-02-28 19:00:00,76.78,76.78,76.713,76.75,510800000.0
2006-02-28 19:30:00,76.768,76.838,76.673,76.719,377000000.0
2006-02-28 20:00:00,76.725,76.781,76.697,76.744,337000000.0
2006-02-28 20:30:00,76.75,76.778,76.708,76.73,189000000.0
2006-02-28 21:00:00,76.741,76.755,76.676,76.715,279400000.0
2006-02-28 21:30:00,76.715,76.716,76.598,76.664,275200000.0
2006-02-28 22:00:00,76.675,76.71,76.653,76.696,235000000.0
2006-02-28 22:30:00,76.702,76.702,76.64,76.677,296000000.0
2006-02-28 23:00:00,76.684,76.711,76.656,76.704,311400000.0
2006-02-28 23:30:00,76.707,76.722,76.587,76.68,214400000.0
2006-03-01 00:30:00,76.669,76.678,76.578,76.615,348600000.0
2006-03-01 01:00:00,76.613,76.737,76.529,76.529,385000000.0
2006-03-01 01:30:00,76.522,76.739,76.522,76.663,347200000.0
2006-03-01 02:00:00,76.676,76.765,76.63,76.751,369800000.0
2006-03-01 02:30:00,76.752,76.858,76.733,76.821,371000000.0
2006-03-01 03:00:00,76.839,76.893,76.764,76.797,380600000.0
2006-03-01 03:30:00,76.804,76.812,76.703,76.744,338000000.0
2006-03-01 04:00:00,76.755,76.775,76.673,76.762,302400000.0
2006-03-01 04:30:00,76.749,76.788,76.737,76.737,270400000.0
2006-03-01 05:00:00,76.726,76.745,76.622,76.634,317600000.0
2006-03-01 05:30:00,76.649,76.671,76.558,76.664,321000000.0
2006-03-01 06:00:00,76.667,76.673,76.545,76.649,324200000.0
2006-03-01 06:30:00,76.641,76.726,76.623,76.686,370400000.0
2006-03-01 07:00:00,76.689,76.701,76.593,76.622,298000000.0
2006-03-01 07:30:00,76.635,76.691,76.622,76.682,354400000.0
2006-03-01 08:00:00,76.676,76.699,76.596,76.672,276800000.0
2006-03-01 08:30:00,76.663,76.749,76.66,76.7,326800000.0
2006-03-01 09:00:00,76.723,76.744,76.576,76.684,306000000.0
2006-03-01 09:30:00,76.693,76.736,76.585,76.698,372800000.0
2006-03-01 10:00:00,76.703,76.825,76.676,76.813,371200000.0
2006-03-01 10:30:00,76.816,76.901,76.706,76.89,386600000.0
2006-03-01 11:00:00,76.903,76.99,76.822,76.954,404400000.0
2006-03-01 11:30:00,76.96,76.97,76.881,76.948,307400000.0
2006-03-01 12:00:00,76.956,77.005,76.925,76.953,355400000.0
2006-03-01 12:30:00,76.958,77.195,76.936,77.16,353400000.0
2006-03-01 13:00:00,77.159,77.181,77.041,77.128,356200000.0
2006-03-01 13:30:00,77.124,77.167,77.084,77.105,567800000.0
2006-03-01 14:00:00,77.111,77.135,77.05,77.087,662600000.0
2006-03-01 14:30:00,77.091,77.201,77.068,77.201,463000000.0
2006-03-01 15:00:00,77.208,77.255,77.082,77.168,727800000.0
2006-03-01 15:30:00,77.08,77.226,77.06,77.157,934000000.0
2006-03-01 16:00:00,77.144,77.146,77.044,77.13,991200000.0
2006-03-01 16:30:00,77.135,77.192,77.022,77.022,1132400000.0
2006-03-01 17:00:00,77.045,77.185,77.045,77.128,974400000.0
2006-03-01 17:30:00,77.111,77.139,77.017,77.04,1123800000.0
2006-03-01 18:00:00,77.05,77.105,76.944,76.987,951200000.0
2006-03-01 18:30:00,76.983,77.038,76.935,76.995,1017000000.0
2006-03-01 19:00:00,76.999,77.049,76.895,76.982,618400000.0
2006-03-01 19:30:00,77.0,77.138,76.982,77.138,308600000.0
2006-03-01 20:00:00,77.141,77.257,77.096,77.222,364000000.0
2006-03-01 20:30:00,77.215,77.251,77.164,77.193,236200000.0
2006-03-01 21:00:00,77.189,77.21,77.156,77.167,252200000.0
2006-03-01 21:30:00,77.17,77.286,77.165,77.171,333200000.0
2006-03-01 22:00:00,77.165,77.193,77.117,77.161,225600000.0
2006-03-01 22:30:00,77.164,77.166,77.128,77.14,199400000.0
2006-03-01 23:00:00,77.153,77.161,77.083,77.137,269200000.0
2006-03-01 23:30:00,77.15,77.15,77.075,77.14,217000000.0
2006-03-02 00:00:00,77.139,77.185,77.082,77.143,104000000.0
2006-03-02 00:30:00,77.133,77.221,77.129,77.139,340600000.0
2006-03-02 01:00:00,77.135,77.195,77.129,77.17,254400000.0
2006-03-02 01:30:00,77.168,77.169,77.063,77.121,380200000.0
2006-03-02 02:00:00,77.132,77.135,76.997,77.084,356600000.0
2006-03-02 02:30:00,77.108,77.256,77.089,77.186,347200000.0
2006-03-02 03:00:00,77.182,77.279,77.173,77.236,370000000.0
2006-03-02 03:30:00,77.24,77.249,77.145,77.161,349400000.0
2006-03-02 04:00:00,77.166,77.181,77.063,77.175,277200000.0
2006-03-02 04:30:00,77.174,77.202,77.097,77.171,309200000.0
2006-03-02 05:00:00,77.159,77.188,77.094,77.139,284000000.0
2006-03-02 05:30:00,77.149,77.208,77.11,77.195,259200000.0
2006-03-02 06:00:00,77.213,77.222,77.126,77.19,279400000.0
2006-03-02 06:30:00,77.187,77.26,77.138,77.252,355400000.0
2006-03-02 07:00:00,77.255,77.303,77.219,77.288,328400000.0
2006-03-02 07:30:00,77.277,77.345,77.246,77.341,348200000.0
2006-03-02 08:00:00,77.336,77.338,77.167,77.245,336400000.0
2006-03-02 08:30:00,77.256,77.379,77.252,77.319,340200000.0
2006-03-02 09:00:00,77.32,77.404,77.186,77.278,345600000.0
2006-03-02 09:30:00,77.268,77.315,77.16,77.254,395000000.0
2006-03-02 10:00:00,77.258,77.396,77.214,77.395,339000000.0
2006-03-02 10:30:00,77.401,77.415,77.222,77.32,362600000.0
2006-03-02 11:00:00,77.333,77.377,77.273,77.363,370000000.0
2006-03-02 11:30:00,77.359,77.367,77.256,77.306,361000000.0
2006-03-02 12:00:00,77.311,77.338,77.25,77.285,339400000.0
2006-03-02 12:30:00,77.289,77.432,77.289,77.406,344000000.0
2006-03-02 13:00:00,77.407,77.488,77.361,77.434,374200000.0
2006-03-02 13:30:00,77.442,77.486,77.373,77.388,470800000.0
2006-03-02 14:00:00,77.386,77.412,77.346,77.356,520400000.0
2006-03-02 14:30:00,77.351,77.411,77.342,77.399,456400000.0
2006-03-02 15:00:00,77.4,77.486,77.304,77.4,657200000.0
2006-03-02 15:30:00,77.318,77.485,77.278,77.482,932200000.0
2006-03-02 16:00:00,77.483,77.512,77.386,77.482,1003400000.0
2006-03-02 16:30:00,77.475,77.558,77.431,77.44,1130600000.0
2006-03-02 17:00:00,77.444,77.484,77.365,77.391,985600000.0
2006-03-02 17:30:00,77.378,77.409,77.303,77.365,1067200000.0
2006-03-02 18:00:00,77.37,77.397,77.235,77.308,950000000.0
2006-03-02 18:30:00,77.32,77.327,77.141,77.149,1025200000.0
2006-03-02 19:00:00,77.14,77.317,77.121,77.303,620000000.0
2006-03-02 19:30:00,77.309,77.357,77.28,77.286,332600000.0
2006-03-02 20:00:00,77.285,77.292,77.197,77.244,317600000.0
2006-03-02 20:30:00,77.243,77.243,77.162,77.186,257200000.0
2006-03-02 21:00:00,77.187,77.187,77.087,77.177,237600000.0
2006-03-02 21:30:00,77.178,77.178,77.095,77.109,266600000.0
2006-03-02 22:00:00,77.108,77.141,77.095,77.104,256400000.0
2006-03-02 22:30:00,77.112,77.124,77.086,77.102,280000000.0
2006-03-02 23:00:00,77.095,77.11,77.039,77.094,164200000.0
2006-03-02 23:30:00,77.103,77.142,77.066,77.135,212200000.0
2006-03-03 00:00:00,77.158,77.352,77.158,77.317,66000000.0
2006-03-03 00:30:00,77.318,77.366,77.268,77.35,303800000.0
2006-03-03 01:00:00,77.351,77.361,77.206,77.234,333800000.0
2006-03-03 01:30:00,77.119,77.185,77.075,77.158,403800000.0
2006-03-03 02:00:00,77.172,77.329,77.161,77.294,378600000.0
2006-03-03 02:30:00,77.279,77.56,77.242,77.545,370400000.0
2006-03-03 03:00:00,77.553,77.593,77.37,77.437,395600000.0
2006-03-03 03:30:00,77.441,77.462,77.36,77.369,298600000.0
2006-03-03 04:00:00,77.371,77.488,77.353,77.454,368400000.0
2006-03-03 04:30:00,77.451,77.463,77.374,77.394,254200000.0
2006-03-03 05:00:00,77.403,77.434,77.353,77.417,244600000.0
2006-03-03 05:30:00,77.415,77.479,77.36,77.447,330000000.0
2006-03-03 06:00:00,77.452,77.473,77.35,77.44,281600000.0
2006-03-03 06:30:00,77.441,77.523,77.413,77.517,271800000.0
2006-03-03 07:00:00,77.51,77.526,77.4,77.419,349800000.0
2006-03-03 07:30:00,77.419,77.444,77.368,77.401,322000000.0
2006-03-03 08:00:00,77.41,77.529,77.407,77.509,347800000.0
2006-03-03 08:30:00,77.502,77.539,77.455,77.512,352600000.0
2006-03-03 09:00:00,77.491,77.522,77.404,77.474,330000000.0
2006-03-03 09:30:00,77.475,77.497,77.351,77.457,394200000.0
2006-03-03 10:00:00,77.47,77.631,77.454,77.623,344400000.0
2006-03-03 10:30:00,77.623,77.671,77.541,77.642,363000000.0
2006-03-03 11:00:00,77.653,77.686,77.583,77.584,319200000.0
2006-03-03 11:30:00,77.584,77.607,77.521,77.561,345600000.0
2006-03-03 12:00:00,77.581,77.581,77.443,77.542,333200000.0
2006-03-03 12:30:00,77.526,77.57,77.471,77.508,374800000.0
2006-03-03 13:00:00,77.53,77.573,77.44,77.527,300200000.0
2006-03-03 13:30:00,77.523,77.582,77.494,77.506,422400000.0
2006-03-03 14:00:00,77.506,77.54,77.462,77.522,542800000.0
2006-03-03 14:30:00,77.521,77.557,77.487,77.55,401000000.0
2006-03-03 15:00:00,77.552,77.586,77.537,77.546,637600000.0
2006-03-03 15:30:00,77.461,77.581,77.446,77.56,794400000.0
2006-03-03 16:00:00,77.559,77.589,77.5,77.521,888400000.0
2006-03-03 16:30:00,77.513,77.557,77.483,77.526,1080000000.0
2006-03-03 17:00:00,77.533,77.585,77.444,77.464,983800000.0
2006-03-03 17:30:00,77.458,77.502,77.403,77.49,1146000000.0
2006-03-03 18:00:00,77.512,77.512,77.376,77.454,870400000.0
2006-03-03 18:30:00,77.459,77.541,77.42,77.466,877200000.0
2006-03-03 19:00:00,77.464,77.48,77.318,77.32,536200000.0
2006-03-03 19:30:00,77.328,77.381,77.284,77.381,287200000.0
2006-03-03 20:00:00,77.386,77.39,77.346,77.368,156800000.0
2006-03-03 20:30:00,77.368,77.387,77.326,77.351,274600000.0
2006-03-03 21:00:00,77.35,77.4,77.284,77.374,175200000.0
2006-03-03 21:30:00,77.362,77.39,77.357,77.376,132200000.0
2006-03-03 22:00:00,77.382,77.382,77.281,77.316,316000000.0
2006-03-03 22:30:00,77.317,77.349,77.296,77.316,212200000.0
2006-03-03 23:00:00,77.325,77.396,77.324,77.376,294400000.0
2006-03-03 23:30:00,77.392,77.406,77.289,77.338,282600000.0
2006-03-06 00:00:00,77.296,77.409,77.29,77.409,320800000.0
2006-03-06 00:30:00,77.39,77.454,77.346,77.393,348000000.0
2006-03-06 01:00:00,77.395,77.527,77.377,77.518,389000000.0
2006-03-06 01:30:00,77.531,77.533,77.398,77.454,366800000.0
2006-03-06 02:00:00,77.468,77.574,77.403,77.556,396000000.0
2006-03-06 02:30:00,77.539,77.657,77.507,77.642,358800000.0
2006-03-06 03:00:00,77.632,77.632,77.517,77.571,341800000.0
2006-03-06 03:30:00,77.567,77.615,77.491,77.591,343400000.0
2006-03-06 04:00:00,77.584,77.753,77.524,77.753,294800000.0
2006-03-06 04:30:00,77.743,77.746,77.622,77.687,248400000.0
2006-03-06 05:00:00,77.684,77.859,77.673,77.846,341800000.0
2006-03-06 05:30:00,77.873,77.911,77.732,77.807,354400000.0
2006-03-06 06:00:00,77.816,77.865,77.696,77.862,343400000.0
2006-03-06 06:30:00,77.857,77.912,77.837,77.883,381000000.0
2006-03-06 07:00:00,77.874,77.908,77.823,77.854,380200000.0
2006-03-06 07:30:00,77.862,77.877,77.842,77.874,260200000.0
2006-03-06 08:00:00,77.872,77.905,77.796,77.865,343200000.0
2006-03-06 08:30:00,77.875,77.883,77.803,77.803,300600000.0
2006-03-06 09:00:00,77.806,77.876,77.744,77.787,368400000.0
2006-03-06 09:30:00,77.793,77.861,77.739,77.817,378400000.0
2006-03-06 10:00:00,77.819,77.837,77.68,77.755,365800000.0
2006-03-06 10:30:00,77.744,77.785,77.635,77.757,320000000.0
2006-03-06 11:00:00,77.749,77.749,77.615,77.657,400800000.0
2006-03-06 11:30:00,77.636,77.642,77.411,77.489,367800000.0
2006-03-06 12:00:00,77.481,77.496,77.417,77.467,373200000.0
2006-03-06 12:30:00,77.474,77.59,77.411,77.542,365200000.0
2006-03-06 13:00:00,77.54,77.573,77.321,77.422,393000000.0
2006-03-06 13:30:00,77.439,77.486,77.384,77.399,407800000.0
2006-03-06 14:00:00,77.397,77.443,77.321,77.431,641800000.0
2006-03-06 14:30:00,77.437,77.487,77.38,77.46,589600000.0
2006-03-06 15:00:00,77.456,77.558,77.38,77.465,608600000.0
2006-03-06 15:30:00,77.397,77.571,77.379,77.548,882800000.0
2006-03-06 16:00:00,77.544,77.583,77.531,77.571,976400000.0
2006-03-06 16:30:00,77.574,77.579,77.474,77.482,954000000.0
2006-03-06 17:00:00,77.497,77.572,77.324,77.4,986400000.0
2006-03-06 17:30:00,77.409,77.461,77.393,77.412,1112800000.0
2006-03-06 18:00:00,77.394,77.395,77.224,77.248,951000000.0
2006-03-06 18:30:00,77.239,77.347,77.16,77.16,950200000.0
2006-03-06 19:00:00,77.146,77.186,77.058,77.104,583800000.0
2006-03-06 19:30:00,77.11,77.207,77.035,77.169,374200000.0
2006-03-06 20:00:00,77.168,77.213,77.077,77.145,457400000.0
2006-03-06 20:30:00,77.142,77.178,77.123,77.14,256200000.0
2006-03-06 21:00:00,77.14,77.152,77.121,77.148,109800000.0
2006-03-06 21:30:00,77.149,77.149,77.093,77.096,174400000.0
2006-03-06 22:00:00,77.108,77.148,77.088,77.116,278800000.0
2006-03-06 22:30:00,77.124,77.156,77.112,77.132,195200000.0
2006-03-06 23:00:00,77.14,77.146,77.107,77.122,257600000.0
2006-03-06 23:30:00,77.111,77.143,77.106,77.143,126200000.0
2006-03-07 00:00:00,77.147,77.229,77.147,77.199,52800000.0
2006-03-07 00:30:00,77.196,77.245,77.113,77.121,369800000.0
2006-03-07 01:00:00,77.102,77.151,77.044,77.065,281400000.0
2006-03-07 01:30:00,77.064,77.191,77.04,77.159,335200000.0
2006-03-07 02:00:00,77.137,77.154,77.04,77.147,358800000.0
2006-03-07 02:30:00,77.153,77.162,76.724,76.73,343000000.0
2006-03-07 03:00:00,76.754,76.781,76.602,76.747,382400000.0
2006-03-07 03:30:00,76.755,76.816,76.694,76.791,370000000.0
2006-03-07 04:00:00,76.791,76.805,76.711,76.765,267000000.0
2006-03-07 04:30:00,76.767,76.81,76.677,76.741,279800000.0
2006-03-07 05:00:00,76.725,76.751,76.6,76.611,300000000.0
2006-03-07 05:30:00,76.596,76.628,76.534,76.556,344400000.0
2006-03-07 06:00:00,76.557,76.65,76.484,76.647,251200000.0
2006-03-07 06:30:00,76.635,76.663,76.527,76.606,359600000.0
2006-03-07 07:00:00,76.621,76.787,76.617,76.765,384400000.0
2006-03-07 07:30:00,76.779,76.798,76.431,76.545,367200000.0
2006-03-07 08:00:00,76.559,76.563,76.389,76.498,364600000.0
2006-03-07 08:30:00,76.511,76.592,76.482,76.585,367600000.0
2006-03-07 09:00:00,76.589,76.651,76.493,76.631,351200000.0
2006-03-07 09:30:00,76.642,76.652,76.498,76.585,391800000.0
2006-03-07 10:00:00,76.605,76.635,76.567,76.63,335800000.0
2006-03-07 10:30:00,76.645,76.749,76.447,76.526,387800000.0
2006-03-07 11:00:00,76.53,76.569,76.452,76.468,419400000.0
2006-03-07 11:30:00,76.463,76.569,76.445,76.481,383800000.0
2006-03-07 12:00:00,76.505,76.527,76.386,76.417,382000000.0
2006-03-07 12:30:00,76.417,76.451,76.317,76.416,377200000.0
2006-03-07 13:00:00,76.426,76.461,76.323,76.411,372600000.0
2006-03-07 13:30:00,76.416,76.5,76.416,76.452,552000000.0
2006-03-07 14:00:00,76.458,76.574,76.452,76.536,683800000.0
2006-03-07 14:30:00,76.532,76.537,76.379,76.387,536800000.0
2006-03-07 15:00:00,76.382,76.465,76.353,76.459,715800000.0
2006-03-07 15:30:00,76.365,76.508,76.325,76.455,881600000.0
2006-03-07 16:00:00,76.451,76.574,76.419,76.533,1005600000.0
2006-03-07 16:30:00,76.541,76.557,76.396,76.405,1043800000.0
2006-03-07 17:00:00,76.408,76.434,76.255,76.309,988400000.0
2006-03-07 17:30:00,76.29,76.514,76.284,76.465,1069600000.0
2006-03-07 18:00:00,76.462,76.469,76.332,76.354,951200000.0
2006-03-07 18:30:00,76.356,76.389,76.283,76.293,951800000.0
2006-03-07 19:00:00,76.287,76.334,76.217,76.288,594800000.0
2006-03-07 19:30:00,76.289,76.323,76.227,76.294,376000000.0
2006-03-07 20:00:00,76.295,76.347,76.224,76.347,353600000.0
2006-03-07 20:30:00,76.346,76.392,76.332,76.392,271800000.0
2006-03-07 21:00:00,76.397,76.415,76.322,76.41,305600000.0
2006-03-07 21:30:00,76.409,76.414,76.379,76.383,189800000.0
2006-03-07 22:00:00,76.388,76.4,76.361,76.387,169600000.0
2006-03-07 22:30:00,76.396,76.413,76.389,76.41,145600000.0
2006-03-07 23:00:00,76.409,76.414,76.368,76.39,268000000.0
2006-03-07 23:30:00,76.384,76.392,76.286,76.36,252000000.0
2006-03-08 00:00:00,76.336,76.336,76.269,76.302,91200000.0
2006-03-08 00:30:00,76.301,76.301,76.148,76.219,322400000.0
2006-03-08 01:00:00,76.222,76.252,76.154,76.183,358200000.0
2006-03-08 01:30:00,76.181,76.227,76.123,76.188,353600000.0
2006-03-08 02:00:00,76.212,76.425,76.207,76.425,397600000.0
2006-03-08 02:30:00,76.425,76.451,76.289,76.33,359400000.0
2006-03-08 03:00:00,76.311,76.346,76.211,76.278,345000000.0
2006-03-08 03:30:00,76.274,76.355,76.18,76.285,357800000.0
2006-03-08 04:00:00,76.283,76.385,76.231,76.338,310800000.0
2006-03-08 04:30:00,76.33,76.336,76.181,76.292,296800000.0
2006-03-08 05:00:00,76.269,76.384,76.25,76.362,299600000.0
2006-03-08 05:30:00,76.361,76.374,76.295,76.307,342400000.0
2006-03-08 06:00:00,76.314,76.466,76.289,76.412,316000000.0
2006-03-08 06:30:00,76.405,76.434,76.358,76.408,348600000.0
2006-03-08 07:00:00,76.41,76.466,76.326,76.446,335400000.0
2006-03-08 07:30:00,76.448,76.56,76.43,76.534,304800000.0
2006-03-08 08:00:00,76.522,76.581,76.456,76.553,297600000.0
2006-03-08 08:30:00,76.553,76.557,76.455,76.485,317000000.0
2006-03-08 09:00:00,76.485,76.594,76.451,76.554,350200000.0
2006-03-08 09:30:00,76.551,76.646,76.495,76.569,362000000.0
2006-03-08 10:00:00,76.58,76.581,76.455,76.49,346000000.0
2006-03-08 10:30:00,76.491,76.506,76.327,76.407,355400000.0
2006-03-08 11:00:00,76.424,76.513,76.408,76.489,405600000.0
2006-03-08 11:30:00,76.491,76.613,76.473,76.581,334800000.0
2006-03-08 12:00:00,76.592,76.618,76.509,76.601,350800000.0
2006-03-08 12:30:00,76.607,76.655,76.458,76.631,335800000.0
2006-03-08 13:00:00,76.621,76.675,76.534,76.609,291600000.0
2006-03-08 13:30:00,76.613,76.672,76.592,76.634,505200000.0
2006-03-08 14:00:00,76.619,76.619,76.464,76.486,588600000.0
2006-03-08 14:30:00,76.481,76.512,76.384,76.401,499600000.0
2006-03-08 15:00:00,76.398,76.467,76.304,76.389,662600000.0
2006-03-08 15:30:00,76.303,76.44,76.29,76.363,906600000.0
2006-03-08 16:00:00,76.355,76.415,76.325,76.397,804600000.0
2006-03-08 16:30:00,76.405,76.428,76.28,76.419,1128800000.0
2006-03-08 17:00:00,76.45,76.511,76.444,76.444,958400000.0
2006-03-08 17:30:00,76.432,76.536,76.431,76.486,1098600000.0
2006-03-08 18:00:00,76.476,76.553,76.43,76.431,906000000.0
2006-03-08 18:30:00,76.443,76.487,76.422,76.468,940600000.0
2006-03-08 19:00:00,76.455,76.595,76.449,76.564,547600000.0
2006-03-08 19:30:00,76.586,76.683,76.574,76.683,360200000.0
2006-03-08 20:00:00,76.694,76.757,76.634,76.754,381800000.0
2006-03-08 20:30:00,76.752,76.759,76.716,76.722,192400000.0
2006-03-08 21:00:00,76.721,76.735,76.685,76.706,269800000.0
2006-03-08 21:30:00,76.699,76.737,76.597,76.731,220200000.0
2006-03-08 22:00:00,76.749,76.749,76.705,76.732,234600000.0
2006-03-08 22:30:00,76.738,76.772,76.682,76.733,269200000.0
2006-03-08 23:00:00,76.737,76.758,76.704,76.709,237000000.0
2006-03-08 23:30:00,76.696,76.742,76.628,76.713,166400000.0
2006-03-09 00:00:00,76.711,76.711,76.462,76.629,103400000.0
2006-03-09 00:30:00,76.64,76.668,76.609,76.62,300200000.0
2006-03-09 01:00:00,76.618,76.661,76.601,76.601,244800000.0
2006-03-09 01:30:00,76.587,76.638,76.575,76.614,355600000.0
2006-03-09 02:00:00,76.619,76.673,76.488,76.549,383400000.0
2006-03-09 02:30:00,76.548,76.578,76.417,76.446,357600000.0
2006-03-09 03:00:00,76.455,76.469,76.336,76.352,356800000.0
2006-03-09 03:30:00,76.351,76.373,76.288,76.34,317800000.0
2006-03-09 04:00:00,76.348,76.395,76.287,76.363,281000000.0
2006-03-09 04:30:00,76.371,76.455,76.368,76.433,291000000.0
2006-03-09 05:00:00,76.42,76.491,76.375,76.398,315000000.0
2006-03-09 05:30:00,76.397,76.465,76.367,76.434,315400000.0
2006-03-09 06:00:00,76.446,76.446,76.271,76.374,324200000.0
2006-03-09 06:30:00,76.358,76.458,76.31,76.402,402600000.0
2006-03-09 07:00:00,76.419,76.457,76.326,76.342,392000000.0
2006-03-09 07:30:00,76.355,76.694,76.337,76.693,384800000.0
2006-03-09 08:00:00,76.702,76.715,76.436,76.489,376400000.0
2006-03-09 08:30:00,76.495,76.689,76.437,76.671,392400000.0
2006-03-09 09:00:00,76.674,76.675,76.512,76.669,385400000.0
2006-03-09 09:30:00,76.666,76.683,76.504,76.581,398400000.0
2006-03-09 10:00:00,76.587,76.599,76.281,76.298,353400000.0
2006-03-09 10:30:00,76.296,76.372,76.167,76.365,387000000.0
2006-03-09 11:00:00,76.371,76.391,76.232,76.241,407800000.0
2006-03-09 11:30:00,76.256,76.343,76.25,76.334,315400000.0
2006-03-09 12:00:00,76.344,76.373,76.223,76.265,349600000.0
2006-03-09 12:30:00,76.263,76.352,76.185,76.343,380600000.0
2006-03-09 13:00:00,76.334,76.386,76.274,76.327,351800000.0
2006-03-09 13:30:00,76.331,76.361,76.23,76.298,537000000.0
2006-03-09 14:00:00,76.294,76.295,76.219,76.249,591600000.0
2006-03-09 14:30:00,76.247,76.363,76.207,76.351,583000000.0
2006-03-09 15:00:00,76.381,76.467,76.351,76.455,699800000.0
2006-03-09 15:30:00,76.338,76.493,76.296,76.379,935200000.0
2006-03-09 16:00:00,76.388,76.403,76.335,76.34,1002400000.0
2006-03-09 16:30:00,76.327,76.327,76.213,76.25,1131600000.0
2006-03-09 17:00:00,76.263,76.316,76.223,76.281,985400000.0
2006-03-09 17:30:00,76.286,76.339,76.247,76.295,1033000000.0
2006-03-09 18:00:00,76.287,76.459,76.278,76.436,949400000.0
2006-03-09 18:30:00,76.445,76.475,76.376,76.431,949000000.0
2006-03-09 19:00:00,76.421,76.445,76.195,76.213,586200000.0
2006-03-09 19:30:00,76.227,76.391,76.213,76.336,371000000.0
2006-03-09 20:00:00,76.34,76.459,76.308,76.36,485200000.0
2006-03-09 20:30:00,76.367,76.375,76.295,76.311,309800000.0
2006-03-09 21:00:00,76.309,76.338,76.229,76.317,223400000.0
2006-03-09 21:30:00,76.317,76.368,76.216,76.346,244200000.0
2006-03-09 22:00:00,76.339,76.351,76.296,76.296,243000000.0
2006-03-09 22:30:00,76.307,76.315,76.281,76.288,188200000.0
2006-03-09 23:00:00,76.294,76.324,76.283,76.305,208400000.0
2006-03-09 23:30:00,76.3,76.369,76.245,76.339,155200000.0
2006-03-10 00:00:00,76.304,76.335,76.298,76.335,40000000.0
2006-03-10 00:30:00,76.328,76.333,76.263,76.289,243200000.0
2006-03-10 01:00:00,76.297,76.362,76.287,76.336,348400000.0
2006-03-10 01:30:00,76.334,76.396,76.316,76.322,323600000.0
2006-03-10 02:00:00,76.331,76.349,76.062,76.175,390400000.0
2006-03-10 02:30:00,76.178,76.389,76.178,76.31,371600000.0
2006-03-10 03:00:00,76.31,76.443,76.206,76.374,394600000.0
2006-03-10 03:30:00,76.386,76.477,76.299,76.454,371600000.0
2006-03-10 04:00:00,76.459,76.476,76.331,76.438,320000000.0
2006-03-10 04:30:00,76.439,76.453,76.31,76.424,307600000.0
2006-03-10 05:00:00,76.428,76.482,76.396,76.467,328800000.0
2006-03-10 05:30:00,76.488,76.516,76.396,76.494,329600000.0
2006-03-10 06:00:00,76.492,76.507,76.393,76.486,336000000.0
2006-03-10 06:30:00,76.474,76.496,76.325,76.411,403400000.0
2006-03-10 07:00:00,76.415,76.439,76.309,76.33,324800000.0
2006-03-10 07:30:00,76.336,76.356,76.225,76.269,385800000.0
2006-03-10 08:00:00,76.278,76.398,76.272,76.385,354000000.0
2006-03-10 08:30:00,76.394,76.414,76.242,76.369,351400000.0
2006-03-10 09:00:00,76.393,76.476,76.323,76.362,348000000.0
2006-03-10 09:30:00,76.33,76.341,76.157,76.334,410400000.0
2006-03-10 10:00:00,76.337,76.337,76.246,76.284,375400000.0
2006-03-10 10:30:00,76.284,76.316,75.918,75.976,345600000.0
2006-03-10 11:00:00,75.982,76.202,75.98,76.106,383400000.0
2006-03-10 11:30:00,76.093,76.14,76.027,76.094,360800000.0
2006-03-10 12:00:00,76.1,76.122,75.982,76.048,367200000.0
2006-03-10 12:30:00,76.025,76.025,75.864,75.95,412600000.0
2006-03-10 13:00:00,75.959,76.047,75.896,76.012,360400000.0
2006-03-10 13:30:00,76.024,76.081,75.989,76.059,463800000.0
2006-03-10 14:00:00,76.05,76.077,75.905,76.076,673400000.0
2006-03-10 14:30:00,76.067,76.073,75.989,76.052,512200000.0
2006-03-10 15:00:00,76.056,76.149,75.99,76.092,732600000.0
2006-03-10 15:30:00,76.073,76.273,76.045,76.26,933800000.0
2006-03-10 16:00:00,76.291,76.344,76.162,76.189,1000800000.0
2006-03-10 16:30:00,76.205,76.338,76.181,76.268,1130600000.0
2006-03-10 17:00:00,76.268,76.289,76.149,76.269,987200000.0
2006-03-10 17:30:00,76.263,76.3,76.185,76.19,1148600000.0
2006-03-10 18:00:00,76.192,76.293,76.159,76.243,935600000.0
2006-03-10 18:30:00,76.219,76.353,76.201,76.325,939600000.0
2006-03-10 19:00:00,76.333,76.377,76.158,76.179,587600000.0
2006-03-10 19:30:00,76.19,76.238,76.165,76.178,278400000.0
2006-03-10 20:00:00,76.182,76.199,76.161,76.186,314600000.0
2006-03-10 20:30:00,76.187,76.198,76.171,76.186,105400000.0
2006-03-10 21:00:00,76.196,76.231,76.139,76.183,218200000.0
2006-03-10 21:30:00,76.177,76.2,76.034,76.193,297800000.0
2006-03-10 22:00:00,76.198,76.198,76.15,76.158,194000000.0
2006-03-10 22:30:00,76.159,76.174,76.09,76.126,236800000.0
2006-03-10 23:00:00,76.131,76.134,76.083,76.11,288200000.0
2006-03-10 23:30:00,76.107,76.181,76.084,76.143,216800000.0
2006-03-13 00:00:00,75.943,76.402,75.943,76.312,289600000.0
2006-03-13 00:30:00,76.318,76.346,76.204,76.227,246200000.0
2006-03-13 01:00:00,76.238,76.356,76.226,76.356,350000000.0
2006-03-13 01:30:00,76.375,76.521,76.353,76.508,365200000.0
2006-03-13 02:00:00,76.493,76.493,76.297,76.351,397600000.0
2006-03-13 02:30:00,76.359,76.464,76.352,76.455,320400000.0
2006-03-13 03:00:00,76.465,76.492,76.381,76.466,342400000.0
2006-03-13 03:30:00,76.471,76.479,76.303,76.319,325200000.0
2006-03-13 04:00:00,76.313,76.368,76.258,76.335,369400000.0
2006-03-13 04:30:00,76.334,76.417,76.3,76.398,289000000.0
2006-03-13 05:00:00,76.381,76.42,76.358,76.4,252000000.0
2006-03-13 05:30:00,76.408,76.425,76.333,76.39,326200000.0
2006-03-13 06:00:00,76.399,76.411,76.298,76.347,260600000.0
2006-03-13 06:30:00,76.344,76.399,76.263,76.382,286600000.0
2006-03-13 07:00:00,76.392,76.416,76.33,76.365,354400000.0
2006-03-13 07:30:00,76.36,76.39,76.307,76.38,287000000.0
2006-03-13 08:00:00,76.392,76.414,76.368,76.378,278200000.0
2006-03-13 08:30:00,76.382,76.447,76.373,76.415,233400000.0
2006-03-13 09:00:00,76.419,76.447,76.317,76.387,320400000.0
2006-03-13 09:30:00,76.388,76.445,76.152,76.242,410200000.0
2006-03-13 10:00:00,76.257,76.259,76.094,76.166,340600000.0
2006-03-13 10:30:00,76.174,76.213,76.054,76.167,373800000.0
2006-03-13 11:00:00,76.175,76.245,76.08,76.238,400400000.0
2006-03-13 11:30:00,76.239,76.25,76.153,76.176,328400000.0
2006-03-13 12:00:00,76.183,76.189,76.074,76.141,321000000.0
2006-03-13 12:30:00,76.131,76.247,76.105,76.233,287800000.0
2006-03-13 13:00:00,76.235,76.264,76.118,76.201,355600000.0
2006-03-13 13:30:00,76.213,76.296,76.183,76.273,503800000.0
2006-03-13 14:00:00,76.27,76.336,76.25,76.267,558400000.0
2006-03-13 14:30:00,76.264,76.279,76.223,76.263,539200000.0
2006-03-13 15:00:00,76.271,76.371,76.247,76.333,620200000.0
2006-03-13 15:30:00,76.251,76.454,76.235,76.394,660400000.0
2006-03-13 16:00:00,76.393,76.466,76.37,76.415,857400000.0
2006-03-13 16:30:00,76.403,76.415,76.284,76.308,1076800000.0
2006-03-13 17:00:00,76.317,76.34,76.25,76.268,801600000.0
2006-03-13 17:30:00,76.263,76.34,76.261,76.34,1082000000.0
2006-03-13 18:00:00,76.348,76.364,76.277,76.313,879800000.0
2006-03-13 18:30:00,76.318,76.379,76.223,76.236,1003400000.0
2006-03-13 19:00:00,76.239,76.319,76.193,76.309,568200000.0
2006-03-13 19:30:00,76.305,76.325,76.259,76.289,346400000.0
2006-03-13 20:00:00,76.289,76.296,76.23,76.269,392200000.0
2006-03-13 20:30:00,76.264,76.278,76.225,76.225,269800000.0
2006-03-13 21:00:00,76.219,76.23,76.196,76.218,194000000.0
2006-03-13 21:30:00,76.219,76.27,76.143,76.174,327400000.0
2006-03-13 22:00:00,76.175,76.198,76.077,76.087,219000000.0
2006-03-13 22:30:00,76.095,76.118,76.033,76.11,287400000.0
2006-03-13 23:00:00,76.116,76.122,76.078,76.096,186600000.0
2006-03-13 23:30:00,76.098,76.109,75.986,76.049,257600000.0
2006-03-14 00:00:00,76.051,76.054,75.361,75.422,65000000.0
2006-03-14 00:30:00,75.474,75.557,75.406,75.501,357600000.0
2006-03-14 01:00:00,75.509,75.619,75.509,75.566,383400000.0
2006-03-14 01:30:00,75.563,75.594,75.494,75.582,383800000.0
2006-03-14 02:00:00,75.602,75.695,75.546,75.635,320400000.0
2006-03-14 02:30:00,75.634,75.683,75.441,75.533,328200000.0
2006-03-14 03:00:00,75.548,75.589,75.446,75.529,373000000.0
2006-03-14 03:30:00,75.538,75.591,75.477,75.557,365600000.0
2006-03-14 04:00:00,75.555,75.575,75.452,75.542,295200000.0
2006-03-14 04:30:00,75.54,75.546,75.209,75.273,334600000.0
2006-03-14 05:00:00,75.262,75.324,75.031,75.031,337000000.0
2006-03-14 05:30:00,75.038,75.106,74.967,75.024,368000000.0
2006-03-14 06:00:00,75.02,75.165,74.91,75.142,358800000.0
2006-03-14 06:30:00,75.133,75.25,75.133,75.212,355600000.0
2006-03-14 07:00:00,75.189,75.219,75.164,75.165,258000000.0
2006-03-14 07:30:00,75.165,75.204,75.143,75.165,285000000.0
2006-03-14 08:00:00,75.16,75.202,75.08,75.182,311400000.0
2006-03-14 08:30:00,75.177,75.234,75.15,75.182,352200000.0
2006-03-14 09:00:00,75.186,75.28,75.098,75.242,362000000.0
2006-03-14 09:30:00,75.244,75.366,75.221,75.339,397800000.0
2006-03-14 10:00:00,75.355,75.423,75.266,75.409,339200000.0
2006-03-14 10:30:00,75.418,75.474,75.313,75.387,384800000.0
2006-03-14 11:00:00,75.394,75.405,75.287,75.295,373600000.0
2006-03-14 11:30:00,75.292,75.326,75.203,75.205,373200000.0
2006-03-14 12:00:00,75.238,75.276,75.181,75.275,349800000.0
2006-03-14 12:30:00,75.271,75.283,75.133,75.248,349000000.0
2006-03-14 13:00:00,75.252,75.288,75.109,75.194,348200000.0
2006-03-14 13:30:00,75.192,75.213,75.106,75.134,566200000.0
2006-03-14 14:00:00,75.132,75.2,75.079,75.193,636000000.0
2006-03-14 14:30:00,75.174,75.235,75.162,75.233,376800000.0
2006-03-14 15:00:00,75.233,75.265,75.093,75.184,698800000.0
2006-03-14 15:30:00,75.079,75.238,75.042,75.131,886000000.0
2006-03-14 16:00:00,75.13,75.142,75.062,75.105,962800000.0
2006-03-14 16:30:00,75.093,75.099,74.952,74.975,1132000000.0
2006-03-14 17:00:00,74.966,75.025,74.901,74.958,985800000.0
2006-03-14 17:30:00,74.948,75.208,74.948,75.031,1157200000.0
2006-03-14 18:00:00,75.02,75.052,74.848,74.86,952200000.0
2006-03-14 18:30:00,74.865,75.006,74.855,74.912,1003200000.0
2006-03-14 19:00:00,74.91,75.027,74.906,74.945,619400000.0
2006-03-14 19:30:00,74.959,75.082,74.931,75.037,377400000.0
2006-03-14 20:00:00,75.045,75.082,74.989,75.057,400400000.0
2006-03-14 20:30:00,75.06,75.11,75.039,75.046,314400000.0
2006-03-14 21:00:00,75.054,75.054,75.005,75.046,192000000.0
2006-03-14 21:30:00,75.055,75.061,74.951,75.047,210400000.0
2006-03-14 22:00:00,75.048,75.051,75.008,75.035,235600000.0
2006-03-14 22:30:00,75.042,75.115,74.974,75.111,179600000.0
2006-03-14 23:00:00,75.113,75.121,75.086,75.119,245800000.0
2006-03-14 23:30:00,75.113,75.171,75.045,75.152,326400000.0
2006-03-15 00:00:00,75.175,75.536,75.166,75.531,79400000.0
2006-03-15 00:30:00,75.527,75.657,75.524,75.552,374800000.0
2006-03-15 01:00:00,75.55,75.642,75.509,75.538,341600000.0
2006-03-15 01:30:00,75.55,75.569,75.49,75.511,361200000.0
2006-03-15 02:00:00,75.517,75.588,75.479,75.542,357600000.0
2006-03-15 02:30:00,75.537,75.566,75.447,75.532,345800000.0
2006-03-15 03:00:00,75.535,75.54,75.319,75.408,380600000.0
2006-03-15 03:30:00,75.407,75.443,75.34,75.435,343800000.0
2006-03-15 04:00:00,75.428,75.486,75.321,75.417,328400000.0
2006-03-15 04:30:00,75.411,75.508,75.402,75.472,287400000.0
2006-03-15 05:00:00,75.475,75.491,75.384,75.408,245200000.0
2006-03-15 05:30:00,75.411,75.415,75.301,75.391,342400000.0
2006-03-15 06:00:00,75.402,75.519,75.383,75.479,331000000.0
2006-03-15 06:30:00,75.476,75.48,75.363,75.42,336400000.0
2006-03-15 07:00:00,75.424,75.467,75.415,75.44,271200000.0
2006-03-15 07:30:00,75.455,75.644,75.417,75.644,311400000.0
2006-03-15 08:00:00,75.649,75.649,75.403,75.495,308200000.0
2006-03-15 08:30:00,75.473,75.574,75.473,75.553,341200000.0
2006-03-15 09:00:00,75.548,75.597,75.448,75.465,373800000.0
2006-03-15 09:30:00,75.431,75.444,75.315,75.424,329400000.0
2006-03-15 10:00:00,75.435,75.453,75.331,75.415,340800000.0
2006-03-15 10:30:00,75.415,75.586,75.398,75.545,387000000.0
2006-03-15 11:00:00,75.559,75.747,75.509,75.738,418400000.0
2006-03-15 11:30:00,75.736,75.748,75.526,75.635,343400000.0
2006-03-15 12:00:00,75.633,75.801,75.621,75.767,395600000.0
2006-03-15 12:30:00,75.759,75.882,75.739,75.825,348000000.0
2006-03-15 13:00:00,75.821,75.821,75.66,75.687,312800000.0
2006-03-15 13:30:00,75.686,75.686,75.584,75.63,576800000.0
2006-03-15 14:00:00,75.631,75.643,75.505,75.528,641800000.0
2006-03-15 14:30:00,75.525,75.617,75.525,75.539,496800000.0
2006-03-15 15:00:00,75.539,75.683,75.538,75.647,671600000.0
2006-03-15 15:30:00,75.554,75.728,75.545,75.675,904400000.0
2006-03-15 16:00:00,75.671,75.733,75.582,75.614,1003600000.0
2006-03-15 16:30:00,75.613,75.779,75.595,75.764,1129200000.0
2006-03-15 17:00:00,75.764,75.868,75.732,75.822,965600000.0
2006-03-15 17:30:00,75.817,75.852,75.72,75.765,1157000000.0
2006-03-15 18:00:00,75.735,75.766,75.636,75.682,912400000.0
2006-03-15 18:30:00,75.672,75.672,75.503,75.613,1022800000.0
2006-03-15 19:00:00,75.615,75.715,75.593,75.685,490000000.0
2006-03-15 19:30:00,75.678,75.702,75.663,75.688,302400000.0
2006-03-15 20:00:00,75.69,75.745,75.685,75.717,248200000.0
2006-03-15 20:30:00,75.708,75.72,75.673,75.72,220200000.0
2006-03-15 21:00:00,75.719,75.735,75.592,75.618,277800000.0
2006-03-15 21:30:00,75.61,75.688,75.546,75.657,279800000.0
2006-03-15 22:00:00,75.649,75.679,75.619,75.633,219200000.0
2006-03-15 22:30:00,75.63,75.652,75.563,75.614,178000000.0
2006-03-15 23:00:00,75.628,75.69,75.606,75.662,260800000.0
2006-03-15 23:30:00,75.672,75.692,75.623,75.69,225000000.0
2006-03-16 00:00:00,75.68,75.768,75.639,75.747,76800000.0
2006-03-16 00:30:00,75.723,75.873,75.68,75.852,290600000.0
2006-03-16 01:00:00,75.85,75.878,75.755,75.873,311800000.0
2006-03-16 01:30:00,75.88,75.881,75.778,75.806,356000000.0
2006-03-16 02:00:00,75.809,75.86,75.647,75.77,323600000.0
2006-03-16 02:30:00,75.771,75.857,75.741,75.767,314000000.0
2006-03-16 03:00:00,75.754,75.758,75.648,75.663,384200000.0
2006-03-16 03:30:00,75.674,75.739,75.617,75.722,299200000.0
2006-03-16 04:00:00,75.722,75.722,75.592,75.645,331400000.0
2006-03-16 04:30:00,75.647,75.687,75.586,75.673,241000000.0
2006-03-16 05:00:00,75.678,75.697,75.663,75.675,222800000.0
2006-03-16 05:30:00,75.667,75.73,75.628,75.703,226000000.0
2006-03-16 06:00:00,75.724,75.748,75.639,75.674,335000000.0
2006-03-16 06:30:00,75.672,75.809,75.668,75.704,388000000.0
2006-03-16 07:00:00,75.717,75.73,75.555,75.555,333200000.0
2006-03-16 07:30:00,75.529,75.579,75.372,75.453,386000000.0
2006-03-16 08:00:00,75.447,75.489,75.36,75.421,360000000.0
2006-03-16 08:30:00,75.425,75.461,75.237,75.412,385400000.0
2006-03-16 09:00:00,75.409,75.431,75.27,75.311,385000000.0
2006-03-16 09:30:00,75.294,75.294,74.969,75.067,395600000.0
2006-03-16 10:00:00,75.067,75.166,75.054,75.16,369800000.0
2006-03-16 10:30:00,75.166,75.249,75.086,75.23,274000000.0
2006-03-16 11:00:00,75.241,75.388,75.223,75.314,417600000.0
2006-03-16 11:30:00,75.316,75.367,75.259,75.347,373200000.0
2006-03-16 12:00:00,75.354,75.378,75.153,75.165,373800000.0
2006-03-16 12:30:00,75.162,75.178,75.066,75.103,394800000.0
2006-03-16 13:00:00,75.101,75.145,75.007,75.065,341000000.0
2006-03-16 13:30:00,75.07,75.171,75.029,75.041,518400000.0
2006-03-16 14:00:00,75.046,75.101,75.024,75.051,590200000.0
2006-03-16 14:30:00,75.052,75.19,75.044,75.175,537800000.0
2006-03-16 15:00:00,75.184,75.24,75.065,75.146,715400000.0
2006-03-16 15:30:00,75.074,75.201,74.973,75.009,932800000.0
2006-03-16 16:00:00,74.987,74.987,74.796,74.796,1002200000.0
2006-03-16 16:30:00,74.787,74.789,74.403,74.43,1131800000.0
2006-03-16 17:00:00,74.483,74.742,74.441,74.714,988200000.0
2006-03-16 17:30:00,74.711,74.725,74.477,74.491,1157400000.0
2006-03-16 18:00:00,74.497,74.588,74.452,74.585,948400000.0
2006-03-16 18:30:00,74.595,74.714,74.515,74.639,930600000.0
2006-03-16 19:00:00,74.629,74.648,74.509,74.51,620600000.0
2006-03-16 19:30:00,74.499,74.662,74.485,74.607,371000000.0
2006-03-16 20:00:00,74.603,74.679,74.536,74.581,393800000.0
2006-03-16 20:30:00,74.579,74.656,74.57,74.604,286800000.0
2006-03-16 21:00:00,74.598,74.598,74.518,74.526,244800000.0
2006-03-16 21:30:00,74.536,74.55,74.431,74.53,295600000.0
2006-03-16 22:00:00,74.539,74.544,74.501,74.505,229200000.0
2006-03-16 22:30:00,74.52,74.564,74.465,74.53,314600000.0
2006-03-16 23:00:00,74.532,74.548,74.473,74.518,252200000.0
2006-03-16 23:30:00,74.529,74.536,74.436,74.51,236600000.0
2006-03-17 00:00:00,74.532,74.733,74.531,74.733,65000000.0
2006-03-17 00:30:00,74.732,74.812,74.723,74.793,337000000.0
2006-03-17 01:00:00,74.789,74.832,74.736,74.819,318200000.0
2006-03-17 01:30:00,74.819,74.824,74.735,74.807,356800000.0
2006-03-17 02:00:00,74.808,74.826,74.721,74.826,316800000.0
2006-03-17 02:30:00,74.827,74.827,74.527,74.561,370400000.0
2006-03-17 03:00:00,74.564,74.661,74.477,74.613,363400000.0
2006-03-17 03:30:00,74.616,74.628,74.393,74.488,369000000.0
2006-03-17 04:00:00,74.507,74.526,74.388,74.426,316200000.0
2006-03-17 04:30:00,74.419,74.506,74.375,74.429,352800000.0
2006-03-17 05:00:00,74.421,74.434,74.321,74.321,258000000.0
2006-03-17 05:30:00,74.326,74.356,74.196,74.287,360000000.0
2006-03-17 06:00:00,74.291,74.392,74.27,74.301,296400000.0
2006-03-17 06:30:00,74.288,74.301,74.177,74.19,367200000.0
2006-03-17 07:00:00,74.194,74.211,74.12,74.139,332600000.0
2006-03-17 07:30:00,74.149,74.195,74.118,74.146,303400000.0
2006-03-17 08:00:00,74.144,74.144,74.001,74.092,329000000.0
2006-03-17 08:30:00,74.065,74.124,73.924,74.034,347600000.0
2006-03-17 09:00:00,74.041,74.043,73.806,73.902,384800000.0
2006-03-17 09:30:00,73.905,73.925,73.725,73.824,399400000.0
2006-03-17 10:00:00,73.818,73.95,73.8,73.933,367200000.0
2006-03-17 10:30:00,73.935,74.014,73.859,73.937,386000000.0
2006-03-17 11:00:00,73.931,73.944,73.814,73.839,419600000.0
2006-03-17 11:30:00,73.835,74.015,73.735,73.962,384400000.0
2006-03-17 12:00:00,73.988,74.093,73.946,74.063,382200000.0
2006-03-17 12:30:00,74.051,74.068,73.919,73.938,400800000.0
2006-03-17 13:00:00,73.937,73.95,73.69,73.765,388600000.0
2006-03-17 13:30:00,73.767,73.804,73.667,73.783,543800000.0
2006-03-17 14:00:00,73.778,73.882,73.775,73.874,585000000.0
2006-03-17 14:30:00,73.874,73.889,73.605,73.647,569400000.0
2006-03-17 15:00:00,73.661,73.674,73.076,73.164,753600000.0
2006-03-17 15:30:00,73.097,73.247,73.08,73.224,934400000.0
2006-03-17 16:00:00,73.229,73.353,73.172,73.286,1002000000.0
2006-03-17 16:30:00,73.286,73.465,73.23,73.461,1130800000.0
2006-03-17 17:00:00,73.459,73.592,73.361,73.431,985800000.0
2006-03-17 17:30:00,73.421,73.592,73.407,73.581,1150800000.0
2006-03-17 18:00:00,73.559,73.559,73.092,73.461,915600000.0
2006-03-17 18:30:00,73.465,73.508,73.42,73.438,272800000.0
2006-03-17 19:00:00,73.443,73.524,73.366,73.449,610400000.0
2006-03-17 19:30:00,73.455,73.466,73.398,73.463,331600000.0
2006-03-17 20:00:00,73.468,73.47,73.399,73.426,347000000.0
2006-03-17 20:30:00,73.428,73.434,73.397,73.411,269200000.0
2006-03-17 21:00:00,73.414,73.414,73.35,73.399,261800000.0
2006-03-17 21:30:00,73.399,73.466,73.345,73.39,342600000.0
2006-03-17 22:00:00,73.401,73.418,73.368,73.378,286800000.0
2006-03-17 22:30:00,73.391,73.407,73.322,73.387,236200000.0
2006-03-17 23:00:00,73.4,73.437,73.369,73.426,166800000.0
2006-03-17 23:30:00,73.436,73.473,73.334,73.445,206200000.0
2006-03-20 00:00:00,73.475,73.72,73.475,73.671,301000000.0
2006-03-20 00:30:00,73.677,73.682,73.55,73.58,322600000.0
2006-03-20 01:00:00,73.596,73.605,73.126,73.148,382200000.0
2006-03-20 01:30:00,73.157,73.411,73.135,73.405,355000000.0
2006-03-20 02:00:00,73.423,73.423,73.211,73.332,386000000.0
2006-03-20 02:30:00,73.324,73.334,73.028,73.179,359200000.0
2006-03-20 03:00:00,73.188,73.305,73.127,73.201,382000000.0
2006-03-20 03:30:00,73.221,73.232,73.162,73.191,366800000.0
2006-03-20 04:00:00,73.189,73.235,73.128,73.229,347200000.0
2006-03-20 04:30:00,73.214,73.245,73.129,73.222,304800000.0
2006-03-20 05:00:00,73.216,73.274,73.173,73.216,255800000.0
2006-03-20 05:30:00,73.218,73.218,73.065,73.137,307400000.0
2006-03-20 06:00:00,73.139,73.177,73.033,73.177,336000000.0
2006-03-20 06:30:00,73.172,73.198,73.098,73.191,321400000.0
2006-03-20 07:00:00,73.201,73.29,73.187,73.258,329400000.0
2006-03-20 07:30:00,73.276,73.385,73.238,73.382,321000000.0
2006-03-20 08:00:00,73.372,73.381,73.089,73.165,324600000.0
2006-03-20 08:30:00,73.153,73.178,73.049,73.056,376000000.0
2006-03-20 09:00:00,73.036,73.103,72.736,72.776,372800000.0
2006-03-20 09:30:00,72.761,72.941,72.748,72.9,410000000.0
2006-03-20 10:00:00,72.905,73.023,72.764,72.764,376800000.0
2006-03-20 10:30:00,72.755,72.807,72.652,72.743,386600000.0
2006-03-20 11:00:00,72.744,72.769,72.482,72.526,416800000.0
2006-03-20 11:30:00,72.521,72.553,72.407,72.478,385000000.0
2006-03-20 12:00:00,72.471,72.494,72.346,72.469,396200000.0
2006-03-20 12:30:00,72.455,72.462,72.341,72.414,385000000.0
2006-03-20 13:00:00,72.418,72.482,72.333,72.469,399200000.0
2006-03-20 13:30:00,72.449,72.676,72.407,72.65,548000000.0
2006-03-20 14:00:00,72.635,72.681,72.521,72.567,627200000.0
2006-03-20 14:30:00,72.582,72.652,72.398,72.398,571400000.0
2006-03-20 15:00:00,72.406,72.513,72.315,72.401,732600000.0
2006-03-20 15:30:00,72.302,72.527,72.263,72.364,934800000.0
2006-03-20 16:00:00,72.371,72.475,72.355,72.475,960400000.0
2006-03-20 16:30:00,72.484,72.625,72.448,72.613,1132800000.0
2006-03-20 17:00:00,72.63,72.715,72.527,72.652,987200000.0
2006-03-20 17:30:00,72.615,72.706,72.505,72.545,1157600000.0
2006-03-20 18:00:00,72.56,72.768,72.54,72.727,901400000.0
2006-03-20 18:30:00,72.734,72.74,72.648,72.694,1020200000.0
2006-03-20 19:00:00,72.658,72.685,72.512,72.644,505400000.0
2006-03-20 19:30:00,72.655,72.904,72.652,72.776,300800000.0
2006-03-20 20:00:00,72.775,72.83,72.603,72.664,436200000.0
2006-03-20 20:30:00,72.654,72.726,72.62,72.688,373000000.0
2006-03-20 21:00:00,72.688,72.716,72.663,72.716,221800000.0
2006-03-20 21:30:00,72.719,72.762,72.684,72.704,244800000.0
2006-03-20 22:00:00,72.704,72.709,72.656,72.663,180800000.0
2006-03-20 22:30:00,72.668,72.692,72.604,72.675,309800000.0
2006-03-20 23:00:00,72.686,72.735,72.655,72.698,241000000.0
2006-03-20 23:30:00,72.7,72.817,72.681,72.793,277200000.0
2006-03-21 00:00:00,72.795,72.835,72.56,72.564,65000000.0
2006-03-21 00:30:00,72.558,72.631,72.548,72.574,322000000.0
2006-03-21 01:00:00,72.571,72.601,72.503,72.53,329000000.0
2006-03-21 01:30:00,72.535,72.582,72.483,72.544,356600000.0
2006-03-21 02:00:00,72.562,72.597,72.408,72.548,337400000.0
2006-03-21 02:30:00,72.561,72.767,72.561,72.738,295800000.0
2006-03-21 03:00:00,72.718,72.798,72.663,72.698,327400000.0
2006-03-21 03:30:00,72.717,72.805,72.656,72.746,330400000.0
2006-03-21 04:00:00,72.748,72.884,72.702,72.883,341800000.0
2006-03-21 04:30:00,72.881,73.062,72.86,73.047,329600000.0
2006-03-21 05:00:00,73.037,73.112,72.997,73.033,371400000.0
2006-03-21 05:30:00,73.048,73.11,73.001,73.079,286600000.0
2006-03-21 06:00:00,73.086,73.102,72.984,73.003,316200000.0
2006-03-21 06:30:00,73.001,73.072,72.859,72.955,368200000.0
2006-03-21 07:00:00,72.955,72.97,72.904,72.913,240000000.0
2006-03-21 07:30:00,72.911,72.961,72.9,72.941,261800000.0
2006-03-21 08:00:00,72.939,73.025,72.905,73.01,329600000.0
2006-03-21 08:30:00,73.002,73.049,72.923,72.996,386400000.0
2006-03-21 09:00:00,72.997,73.004,72.836,72.912,356800000.0
2006-03-21 09:30:00,72.904,72.904,72.544,72.622,395600000.0
2006-03-21 10:00:00,72.643,72.672,72.471,72.478,387200000.0
2006-03-21 10:30:00,72.48,72.524,72.384,72.503,373800000.0
2006-03-21 11:00:00,72.503,72.555,72.418,72.551,420000000.0
2006-03-21 11:30:00,72.563,72.754,72.525,72.746,338800000.0
2006-03-21 12:00:00,72.756,72.94,72.729,72.85,383600000.0
2006-03-21 12:30:00,72.841,72.859,72.659,72.74,348000000.0
2006-03-21 13:00:00,72.753,72.86,72.659,72.742,348800000.0
2006-03-21 13:30:00,72.744,72.804,72.658,72.685,501200000.0
2006-03-21 14:00:00,72.688,72.722,72.651,72.681,595400000.0
2006-03-21 14:30:00,72.679,72.709,72.624,72.624,504200000.0
2006-03-21 15:00:00,72.629,72.638,72.419,72.501,682200000.0
2006-03-21 15:30:00,72.387,72.726,72.387,72.685,936200000.0
2006-03-21 16:00:00,72.679,72.761,72.623,72.759,964800000.0
2006-03-21 16:30:00,72.744,72.952,72.714,72.952,1130600000.0
2006-03-21 17:00:00,72.957,73.009,72.785,72.797,985800000.0
2006-03-21 17:30:00,72.795,72.848,72.732,72.792,1134600000.0
2006-03-21 18:00:00,72.784,72.868,72.759,72.851,926600000.0
2006-03-21 18:30:00,72.851,72.921,72.782,72.916,977800000.0
2006-03-21 19:00:00,72.923,72.955,72.852,72.897,620000000.0
2006-03-21 19:30:00,72.906,72.984,72.894,72.977,343800000.0
2006-03-21 20:00:00,72.975,73.009,72.934,72.986,404000000.0
2006-03-21 20:30:00,72.983,72.988,72.96,72.971,252800000.0
2006-03-21 21:00:00,72.969,72.987,72.95,72.987,250600000.0
2006-03-21 21:30:00,72.989,72.999,72.895,72.952,265000000.0
2006-03-21 22:00:00,72.955,73.009,72.937,72.991,295400000.0
2006-03-21 22:30:00,73.001,73.056,72.94,73.055,267600000.0
2006-03-21 23:00:00,73.078,73.079,72.976,73.023,289400000.0
2006-03-21 23:30:00,73.038,73.073,72.966,73.031,238200000.0
2006-03-22 00:00:00,73.039,73.074,73.039,73.05,44800000.0
2006-03-22 00:30:00,73.074,73.183,73.043,73.091,340600000.0
2006-03-22 01:00:00,73.085,73.162,72.986,73.082,373600000.0
2006-03-22 01:30:00,73.088,73.166,73.054,73.135,338200000.0
2006-03-22 02:00:00,73.146,73.234,73.103,73.202,383200000.0
2006-03-22 02:30:00,73.206,73.21,72.839,72.892,348000000.0
2006-03-22 03:00:00,72.899,72.949,72.798,72.85,345600000.0
2006-03-22 03:30:00,72.845,72.935,72.779,72.871,316000000.0
2006-03-22 04:00:00,72.874,72.887,72.746,72.807,320400000.0
2006-03-22 04:30:00,72.807,72.807,72.654,72.732,298000000.0
2006-03-22 05:00:00,72.733,72.79,72.666,72.747,281400000.0
2006-03-22 05:30:00,72.754,72.774,72.454,72.541,359800000.0
2006-03-22 06:00:00,72.546,72.584,72.457,72.49,325800000.0
2006-03-22 06:30:00,72.488,72.607,72.421,72.6,396600000.0
2006-03-22 07:00:00,72.611,72.622,72.489,72.491,361800000.0
2006-03-22 07:30:00,72.516,72.742,72.475,72.739,359200000.0
2006-03-22 08:00:00,72.752,72.883,72.735,72.841,353400000.0
2006-03-22 08:30:00,72.827,72.936,72.827,72.881,310600000.0
2006-03-22 09:00:00,72.9,72.9,72.673,72.752,346600000.0
2006-03-22 09:30:00,72.75,72.809,72.701,72.776,396600000.0
2006-03-22 10:00:00,72.771,72.775,72.698,72.698,367800000.0
2006-03-22 10:30:00,72.697,72.776,72.6,72.638,345600000.0
2006-03-22 11:00:00,72.643,72.647,72.511,72.623,323200000.0
2006-03-22 11:30:00,72.622,72.712,72.621,72.704,357800000.0
2006-03-22 12:00:00,72.718,72.795,72.701,72.775,333000000.0
2006-03-22 12:30:00,72.771,72.809,72.691,72.691,373600000.0
2006-03-22 13:00:00,72.68,72.737,72.586,72.686,355400000.0
2006-03-22 13:30:00,72.688,72.758,72.657,72.686,528200000.0
2006-03-22 14:00:00,72.696,72.696,72.605,72.626,608200000.0
2006-03-22 14:30:00,72.627,72.694,72.592,72.676,526200000.0
2006-03-22 15:00:00,72.666,72.726,72.574,72.66,679200000.0
2006-03-22 15:30:00,72.57,72.802,72.522,72.714,934200000.0
2006-03-22 16:00:00,72.712,72.8,72.693,72.792,1003200000.0
2006-03-22 16:30:00,72.795,72.92,72.671,72.908,1074200000.0
2006-03-22 17:00:00,72.91,73.004,72.837,72.88,984600000.0
2006-03-22 17:30:00,72.887,73.101,72.887,73.072,1147000000.0
2006-03-22 18:00:00,73.088,73.268,73.067,73.249,950000000.0
2006-03-22 18:30:00,73.253,73.311,73.226,73.279,1022200000.0
2006-03-22 19:00:00,73.267,73.267,73.16,73.176,572800000.0
2006-03-22 19:30:00,73.182,73.182,73.037,73.083,349200000.0
2006-03-22 20:00:00,73.084,73.15,73.034,73.096,315600000.0
2006-03-22 20:30:00,73.095,73.175,73.077,73.17,258600000.0
2006-03-22 21:00:00,73.156,73.217,73.111,73.19,260000000.0
2006-03-22 21:30:00,73.192,73.192,73.048,73.173,264400000.0
2006-03-22 22:00:00,73.175,73.205,73.123,73.143,291200000.0
2006-03-22 22:30:00,73.142,73.173,73.094,73.171,219600000.0
2006-03-22 23:00:00,73.176,73.21,73.143,73.19,192400000.0
2006-03-22 23:30:00,73.204,73.247,73.123,73.231,194600000.0
2006-03-23 00:00:00,73.24,73.257,73.168,73.207,114000000.0
2006-03-23 00:30:00,73.206,73.268,73.037,73.146,352200000.0
2006-03-23 01:00:00,73.108,73.215,73.085,73.188,371000000.0
2006-03-23 01:30:00,73.194,73.48,73.194,73.398,396800000.0
2006-03-23 02:00:00,73.41,73.515,73.27,73.27,373200000.0
2006-03-23 02:30:00,73.243,73.294,72.998,73.01,370800000.0
2006-03-23 03:00:00,73.018,73.02,72.776,72.95,371600000.0
2006-03-23 03:30:00,72.945,73.128,72.881,72.986,357600000.0
2006-03-23 04:00:00,72.988,73.075,72.962,73.065,329400000.0
2006-03-23 04:30:00,73.066,73.075,72.944,73.027,255400000.0
2006-03-23 05:00:00,73.042,73.12,72.988,73.092,322400000.0
2006-03-23 05:30:00,73.095,73.095,72.919,72.972,377400000.0
2006-03-23 06:00:00,72.983,73.009,72.848,73.002,319800000.0
2006-03-23 06:30:00,72.994,73.095,72.992,73.051,326800000.0
2006-03-23 07:00:00,73.051,73.32,73.026,73.248,364200000.0
2006-03-23 07:30:00,73.245,73.29,73.196,73.251,384400000.0
2006-03-23 08:00:00,73.263,73.279,73.151,73.212,370600000.0
2006-03-23 08:30:00,73.203,73.21,73.056,73.11,380200000.0
2006-03-23 09:00:00,73.127,73.159,73.013,73.094,371600000.0
2006-03-23 09:30:00,73.116,73.228,73.082,73.171,396400000.0
2006-03-23 10:00:00,73.184,73.366,73.145,73.361,376200000.0
2006-03-23 10:30:00,73.355,73.435,73.254,73.384,374200000.0
2006-03-23 11:00:00,73.374,73.436,73.344,73.411,372600000.0
2006-03-23 11:30:00,73.407,73.518,73.367,73.489,349800000.0
2006-03-23 12:00:00,73.494,73.571,73.45,73.547,349600000.0
2006-03-23 12:30:00,73.539,73.628,73.447,73.594,355400000.0
2006-03-23 13:00:00,73.602,73.602,73.452,73.545,366000000.0
2006-03-23 13:30:00,73.548,73.563,73.473,73.549,554200000.0
2006-03-23 14:00:00,73.536,73.595,73.514,73.583,642400000.0
2006-03-23 14:30:00,73.58,73.612,73.521,73.529,496600000.0
2006-03-23 15:00:00,73.521,73.538,73.376,73.466,643600000.0
2006-03-23 15:30:00,73.373,73.518,73.325,73.339,821600000.0
2006-03-23 16:00:00,73.338,73.361,73.159,73.159,820000000.0
2006-03-23 16:30:00,73.155,73.22,73.087,73.191,1132400000.0
2006-03-23 17:00:00,73.207,73.478,73.2,73.467,974600000.0
2006-03-23 17:30:00,73.47,73.51,73.253,73.271,1156800000.0
2006-03-23 18:00:00,73.266,73.409,73.226,73.304,951400000.0
2006-03-23 18:30:00,73.303,73.412,73.293,73.363,1001600000.0
2006-03-23 19:00:00,73.359,73.476,73.303,73.421,620600000.0
2006-03-23 19:30:00,73.42,73.424,73.31,73.358,310400000.0
2006-03-23 20:00:00,73.36,73.366,73.276,73.35,284200000.0
2006-03-23 20:30:00,73.349,73.374,73.329,73.359,277800000.0
2006-03-23 21:00:00,73.364,73.53,73.358,73.519,345000000.0
2006-03-23 21:30:00,73.514,73.544,73.429,73.518,278800000.0
2006-03-23 22:00:00,73.527,73.527,73.497,73.5,144000000.0
2006-03-23 22:30:00,73.506,73.519,73.437,73.491,301200000.0
2006-03-23 23:00:00,73.501,73.509,73.492,73.492,48400000.0
2006-03-23 23:30:00,73.503,73.536,73.42,73.471,184000000.0
2006-03-24 00:30:00,73.494,73.651,72.665,72.682,393200000.0
2006-03-24 01:00:00,72.688,72.723,72.454,72.496,380600000.0
2006-03-24 01:30:00,72.523,72.581,72.451,72.578,390600000.0
2006-03-24 02:00:00,72.582,72.582,72.322,72.421,397200000.0
2006-03-24 02:30:00,72.419,72.646,72.289,72.567,371000000.0
2006-03-24 03:00:00,72.555,72.683,72.42,72.671,384400000.0
2006-03-24 03:30:00,72.676,72.716,72.471,72.489,352400000.0
2006-03-24 04:00:00,72.498,72.506,72.372,72.464,343400000.0
2006-03-24 04:30:00,72.462,72.484,72.345,72.441,300200000.0
2006-03-24 05:00:00,72.442,72.533,72.438,72.513,341800000.0
2006-03-24 05:30:00,72.532,72.601,72.479,72.577,322400000.0
2006-03-24 06:00:00,72.575,72.579,72.483,72.521,298000000.0
2006-03-24 06:30:00,72.52,72.57,72.519,72.55,321400000.0
2006-03-24 07:00:00,72.566,72.613,72.542,72.59,350200000.0
2006-03-24 07:30:00,72.586,72.586,72.453,72.493,304000000.0
2006-03-24 08:00:00,72.479,72.629,72.473,72.625,331600000.0
2006-03-24 08:30:00,72.606,72.727,72.583,72.641,346000000.0
2006-03-24 09:00:00,72.648,72.649,72.274,72.374,385000000.0
2006-03-24 09:30:00,72.366,72.377,72.148,72.252,391200000.0
2006-03-24 10:00:00,72.254,72.291,71.928,72.154,376000000.0
2006-03-24 10:30:00,72.148,72.266,72.072,72.184,385400000.0
2006-03-24 11:00:00,72.199,72.446,72.185,72.411,418400000.0
2006-03-24 11:30:00,72.416,72.44,72.316,72.32,373200000.0
2006-03-24 12:00:00,72.321,72.321,72.099,72.229,372800000.0
2006-03-24 12:30:00,72.226,72.252,72.153,72.157,413000000.0
2006-03-24 13:00:00,72.155,72.161,71.877,71.894,405200000.0
2006-03-24 13:30:00,71.895,72.108,71.895,72.099,596400000.0
2006-03-24 14:00:00,72.09,72.149,72.016,72.149,642400000.0
2006-03-24 14:30:00,72.134,72.3,72.128,72.282,549400000.0
2006-03-24 15:00:00,72.28,72.35,72.196,72.289,733600000.0
2006-03-24 15:30:00,72.201,72.356,72.19,72.268,934400000.0
2006-03-24 16:00:00,72.258,72.474,72.212,72.235,1003200000.0
2006-03-24 16:30:00,72.231,72.232,72.125,72.196,1040400000.0
2006-03-24 17:00:00,72.188,72.188,71.908,72.054,988200000.0
2006-03-24 17:30:00,72.044,72.123,71.998,72.043,1159000000.0
2006-03-24 18:00:00,72.036,72.047,71.936,71.979,948200000.0
2006-03-24 18:30:00,71.982,71.991,71.887,71.887,971600000.0
2006-03-24 19:00:00,71.876,71.938,71.848,71.888,537800000.0
2006-03-24 19:30:00,71.903,71.934,71.816,71.883,342000000.0
2006-03-24 20:00:00,71.885,71.897,71.833,71.847,344400000.0
2006-03-24 20:30:00,71.851,71.898,71.846,71.89,257800000.0
2006-03-24 21:00:00,71.899,71.922,71.818,71.909,225400000.0
2006-03-24 21:30:00,71.909,71.942,71.834,71.896,226400000.0
2006-03-24 22:00:00,71.915,71.919,71.856,71.878,295400000.0
2006-03-24 22:30:00,71.888,71.903,71.837,71.879,134400000.0
2006-03-24 23:00:00,71.878,71.892,71.803,71.855,276000000.0
2006-03-24 23:30:00,71.863,71.877,71.835,71.86,210000000.0
2006-03-27 00:00:00,71.871,71.9,71.638,71.691,272400000.0
2006-03-27 00:30:00,71.679,71.679,71.459,71.598,326400000.0
2006-03-27 01:00:00,71.598,71.765,71.496,71.713,334800000.0
2006-03-27 01:30:00,71.715,71.835,71.7,71.832,398200000.0
2006-03-27 02:00:00,71.847,71.866,71.533,71.559,351800000.0
2006-03-27 02:30:00,71.56,71.568,71.03,71.108,370000000.0
2006-03-27 03:00:00,71.098,71.098,70.944,70.972,381200000.0
2006-03-27 03:30:00,70.992,70.999,70.775,70.855,381000000.0
2006-03-27 04:00:00,70.873,70.914,70.79,70.791,356000000.0
2006-03-27 04:30:00,70.774,70.822,70.708,70.808,323000000.0
2006-03-27 05:00:00,70.793,70.909,70.746,70.88,344400000.0
2006-03-27 05:30:00,70.885,70.972,70.843,70.941,381000000.0
2006-03-27 06:00:00,70.946,70.987,70.856,70.98,310800000.0
2006-03-27 06:30:00,70.987,70.995,70.866,70.884,316000000.0
2006-03-27 07:00:00,70.893,70.917,70.759,70.769,347000000.0
2006-03-27 07:30:00,70.772,70.859,70.703,70.703,348600000.0
2006-03-27 08:00:00,70.688,70.723,70.542,70.628,359200000.0
2006-03-27 08:30:00,70.617,70.844,70.579,70.828,387600000.0
2006-03-27 09:00:00,70.831,70.853,70.555,70.579,385000000.0
2006-03-27 09:30:00,70.589,70.796,70.531,70.747,384800000.0
2006-03-27 10:00:00,70.761,70.829,70.722,70.739,335400000.0
2006-03-27 10:30:00,70.75,70.785,70.686,70.686,263200000.0
2006-03-27 11:00:00,70.693,70.83,70.673,70.814,348000000.0
2006-03-27 11:30:00,70.806,70.952,70.75,70.891,361800000.0
2006-03-27 12:00:00,70.896,71.028,70.896,71.025,319800000.0
2006-03-27 12:30:00,71.016,71.021,70.909,70.938,348200000.0
2006-03-27 13:00:00,70.944,70.986,70.802,70.891,321600000.0
2006-03-27 13:30:00,70.886,70.886,70.782,70.797,435000000.0
2006-03-27 14:00:00,70.802,70.927,70.791,70.902,573400000.0
2006-03-27 14:30:00,70.902,70.973,70.853,70.877,557600000.0
2006-03-27 15:00:00,70.883,70.888,70.694,70.77,745600000.0
2006-03-27 15:30:00,70.669,70.833,70.645,70.7,853600000.0
2006-03-27 16:00:00,70.699,70.764,70.663,70.693,985200000.0
2006-03-27 16:30:00,70.664,70.664,70.519,70.564,999800000.0
2006-03-27 17:00:00,70.589,70.706,70.589,70.654,985400000.0
2006-03-27 17:30:00,70.655,70.827,70.648,70.648,1063000000.0
2006-03-27 18:00:00,70.637,70.698,70.622,70.698,880600000.0
2006-03-27 18:30:00,70.688,70.709,70.62,70.65,876400000.0
2006-03-27 19:00:00,70.649,70.666,70.588,70.609,531000000.0
2006-03-27 19:30:00,70.612,70.635,70.555,70.57,324400000.0
2006-03-27 20:00:00,70.572,70.625,70.524,70.613,391800000.0
2006-03-27 20:30:00,70.614,70.625,70.599,70.62,179600000.0
2006-03-27 21:00:00,70.628,70.648,70.594,70.643,215800000.0
2006-03-27 21:30:00,70.646,70.664,70.629,70.644,210600000.0
2006-03-27 22:00:00,70.65,70.703,70.636,70.649,227000000.0
2006-03-27 22:30:00,70.652,70.728,70.595,70.699,230400000.0
2006-03-27 23:00:00,70.693,70.698,70.646,70.665,126400000.0
2006-03-27 23:30:00,70.667,70.689,70.623,70.669,236000000.0
2006-03-28 00:00:00,70.669,70.669,70.643,70.655,90400000.0
2006-03-28 00:30:00,70.652,70.714,70.643,70.694,232000000.0
2006-03-28 01:00:00,70.691,70.759,70.629,70.754,363600000.0
2006-03-28 01:30:00,70.751,70.754,70.644,70.72,394800000.0
2006-03-28 02:00:00,70.724,70.724,70.535,70.611,385400000.0
2006-03-28 02:30:00,70.611,70.628,70.436,70.597,341800000.0
2006-03-28 03:00:00,70.606,70.841,70.517,70.773,394600000.0
2006-03-28 03:30:00,70.79,70.98,70.732,70.823,382800000.0
2006-03-28 04:00:00,70.826,70.898,70.8,70.825,319800000.0
2006-03-28 04:30:00,70.814,70.868,70.726,70.83,320400000.0
2006-03-28 05:00:00,70.816,70.902,70.732,70.901,293800000.0
2006-03-28 05:30:00,70.904,71.309,70.897,71.194,394000000.0
2006-03-28 06:00:00,71.207,71.515,71.174,71.451,353600000.0
2006-03-28 06:30:00,71.442,71.504,71.409,71.473,402600000.0
2006-03-28 07:00:00,71.457,71.457,71.312,71.38,354000000.0
2006-03-28 07:30:00,71.384,71.43,71.306,71.331,374400000.0
2006-03-28 08:00:00,71.363,71.479,71.292,71.397,351200000.0
2006-03-28 08:30:00,71.378,71.516,71.354,71.437,384400000.0
2006-03-28 09:00:00,71.427,71.485,71.351,71.411,371600000.0
2006-03-28 09:30:00,71.408,71.449,71.196,71.293,363000000.0
2006-03-28 10:00:00,71.276,71.359,71.216,71.256,382200000.0
2006-03-28 10:30:00,71.254,71.307,71.16,71.221,359200000.0
2006-03-28 11:00:00,71.233,71.241,71.112,71.14,401200000.0
2006-03-28 11:30:00,71.14,71.243,71.053,71.216,384800000.0
2006-03-28 12:00:00,71.219,71.246,71.154,71.167,370600000.0
2006-03-28 12:30:00,71.157,71.161,71.018,71.129,386000000.0
2006-03-28 13:00:00,71.116,71.231,71.074,71.224,354400000.0
2006-03-28 13:30:00,71.219,71.263,71.198,71.244,467200000.0
2006-03-28 14:00:00,71.242,71.281,71.225,71.256,585400000.0
2006-03-28 14:30:00,71.252,71.374,71.213,71.366,534200000.0
2006-03-28 15:00:00,71.36,71.36,71.076,71.158,740400000.0
2006-03-28 15:30:00,71.077,71.251,71.014,71.014,874600000.0
2006-03-28 16:00:00,70.985,70.995,70.757,70.8,1005000000.0
2006-03-28 16:30:00,70.79,70.856,70.745,70.83,981400000.0
2006-03-28 17:00:00,70.838,70.949,70.817,70.873,987400000.0
2006-03-28 17:30:00,70.887,71.029,70.781,70.801,1149200000.0
2006-03-28 18:00:00,70.811,70.92,70.773,70.81,863000000.0
2006-03-28 18:30:00,70.807,70.807,70.7,70.749,990000000.0
2006-03-28 19:00:00,70.754,70.86,70.75,70.848,580600000.0
2006-03-28 19:30:00,70.861,71.017,70.861,70.938,348600000.0
2006-03-28 20:00:00,70.935,71.014,70.882,71.01,251600000.0
2006-03-28 20:30:00,71.011,71.012,70.942,70.988,241600000.0
2006-03-28 21:00:00,70.991,71.284,70.951,71.195,326800000.0
2006-03-28 21:30:00,71.192,71.444,71.178,71.397,392800000.0
2006-03-28 22:00:00,71.409,71.409,71.35,71.372,299600000.0
2006-03-28 22:30:00,71.376,71.376,71.304,71.351,277200000.0
2006-03-28 23:00:00,71.358,71.402,71.325,71.374,284800000.0
2006-03-28 23:30:00,71.387,71.439,71.322,71.381,165200000.0
2006-03-29 00:00:00,71.369,71.369,71.335,71.346,32000000.0
2006-03-29 00:30:00,71.331,71.331,71.122,71.128,354600000.0
2006-03-29 01:00:00,71.128,71.23,71.087,71.157,383400000.0
2006-03-29 01:30:00,71.154,71.242,71.153,71.172,396600000.0
2006-03-29 02:00:00,71.186,71.215,71.088,71.175,342200000.0
2006-03-29 02:30:00,71.165,71.165,70.962,71.153,343800000.0
2006-03-29 03:00:00,71.164,71.186,70.899,70.959,370000000.0
2006-03-29 03:30:00,70.955,71.004,70.881,70.884,355000000.0
2006-03-29 04:00:00,70.884,70.896,70.758,70.79,342600000.0
2006-03-29 04:30:00,70.792,70.814,70.723,70.723,310400000.0
2006-03-29 05:00:00,70.7,70.778,70.652,70.703,301600000.0
2006-03-29 05:30:00,70.709,70.713,70.568,70.641,337800000.0
2006-03-29 06:00:00,70.663,70.679,70.562,70.59,318600000.0
2006-03-29 06:30:00,70.586,70.648,70.556,70.63,374800000.0
2006-03-29 07:00:00,70.625,70.697,70.58,70.657,342800000.0
2006-03-29 07:30:00,70.661,70.695,70.583,70.667,346800000.0
2006-03-29 08:00:00,70.666,70.742,70.593,70.724,354000000.0
2006-03-29 08:30:00,70.716,70.77,70.659,70.678,388800000.0
2006-03-29 09:00:00,70.687,70.726,70.514,70.573,349800000.0
2006-03-29 09:30:00,70.582,70.654,70.512,70.642,357000000.0
2006-03-29 10:00:00,70.642,70.696,70.628,70.681,328000000.0
2006-03-29 10:30:00,70.662,70.77,70.607,70.748,343800000.0
2006-03-29 11:00:00,70.757,70.964,70.752,70.936,392200000.0
2006-03-29 11:30:00,70.923,71.053,70.918,71.033,361400000.0
2006-03-29 12:00:00,71.032,71.21,71.031,71.148,340000000.0
2006-03-29 12:30:00,71.147,71.155,70.916,70.963,386400000.0
2006-03-29 13:00:00,70.969,71.189,70.964,71.101,389000000.0
2006-03-29 13:30:00,71.099,71.153,71.059,71.089,465400000.0
2006-03-29 14:00:00,71.089,71.092,70.998,71.008,594200000.0
2006-03-29 14:30:00,70.994,71.036,70.968,70.999,529800000.0
2006-03-29 15:00:00,70.996,71.084,70.931,71.018,694400000.0
2006-03-29 15:30:00,70.943,71.098,70.93,71.068,921200000.0
2006-03-29 16:00:00,71.056,71.179,70.96,70.982,1000400000.0
2006-03-29 16:30:00,70.971,71.015,70.901,70.994,1086800000.0
2006-03-29 17:00:00,70.981,71.246,70.968,71.194,986400000.0
2006-03-29 17:30:00,71.185,71.218,71.075,71.075,1158000000.0
2006-03-29 18:00:00,71.073,71.148,71.031,71.062,924400000.0
2006-03-29 18:30:00,71.044,71.064,70.976,71.048,1000400000.0
2006-03-29 19:00:00,71.044,71.149,70.999,71.12,589000000.0
2006-03-29 19:30:00,71.115,71.131,71.015,71.015,310000000.0
2006-03-29 20:00:00,71.011,71.127,70.949,71.098,437200000.0
2006-03-29 20:30:00,71.098,71.179,71.086,71.149,314200000.0
2006-03-29 21:00:00,71.152,71.173,71.093,71.171,241600000.0
2006-03-29 21:30:00,71.176,71.236,71.112,71.199,294800000.0
2006-03-29 22:00:00,71.206,71.226,71.164,71.164,172800000.0
2006-03-29 22:30:00,71.171,71.177,71.131,71.131,222400000.0
2006-03-29 23:00:00,71.14,71.186,71.116,71.17,296400000.0
2006-03-29 23:30:00,71.184,71.192,71.149,71.192,185600000.0
2006-03-30 00:30:00,71.189,71.214,71.052,71.21,342200000.0
2006-03-30 01:00:00,71.214,71.217,71.171,71.187,289600000.0
2006-03-30 01:30:00,71.171,71.473,71.158,71.442,387200000.0
2006-03-30 02:00:00,71.45,71.677,71.445,71.546,396400000.0
2006-03-30 02:30:00,71.548,71.635,71.516,71.517,333600000.0
2006-03-30 03:00:00,71.512,71.565,71.443,71.486,357800000.0
2006-03-30 03:30:00,71.473,71.51,71.408,71.492,331000000.0
2006-03-30 04:00:00,71.503,71.704,71.488,71.686,346000000.0
2006-03-30 04:30:00,71.686,71.688,71.535,71.593,308000000.0
2006-03-30 05:00:00,71.587,71.612,71.524,71.563,287200000.0
2006-03-30 05:30:00,71.567,71.57,71.413,71.496,362200000.0
2006-03-30 06:00:00,71.514,71.516,71.401,71.478,313600000.0
2006-03-30 06:30:00,71.472,71.496,71.411,71.446,356000000.0
2006-03-30 07:00:00,71.444,71.532,71.429,71.452,348800000.0
2006-03-30 07:30:00,71.446,71.482,71.388,71.389,370400000.0
2006-03-30 08:00:00,71.389,71.396,71.128,71.28,343400000.0
2006-03-30 08:30:00,71.284,71.319,71.172,71.216,399200000.0
2006-03-30 09:00:00,71.212,71.374,71.149,71.293,372200000.0
2006-03-30 09:30:00,71.3,71.454,71.3,71.393,398800000.0
2006-03-30 10:00:00,71.396,71.547,71.363,71.519,367400000.0
2006-03-30 10:30:00,71.53,71.571,71.425,71.523,360000000.0
2006-03-30 11:00:00,71.524,71.536,71.451,71.514,406800000.0
2006-03-30 11:30:00,71.51,71.53,71.326,71.38,360800000.0
2006-03-30 12:00:00,71.378,71.459,71.373,71.451,335800000.0
2006-03-30 12:30:00,71.439,71.574,71.393,71.491,346000000.0
2006-03-30 13:00:00,71.477,71.499,71.354,71.454,357200000.0
2006-03-30 13:30:00,71.456,71.586,71.456,71.571,450600000.0
2006-03-30 14:00:00,71.573,71.637,71.443,71.51,645000000.0
2006-03-30 14:30:00,71.504,71.537,71.464,71.473,526600000.0
2006-03-30 15:00:00,71.512,71.625,71.484,71.574,714600000.0
2006-03-30 15:30:00,71.482,71.808,71.479,71.769,932400000.0
2006-03-30 16:00:00,71.762,71.798,71.686,71.715,948000000.0
2006-03-30 16:30:00,71.707,71.707,71.411,71.553,1129800000.0
2006-03-30 17:00:00,71.569,71.611,71.494,71.567,987800000.0
2006-03-30 17:30:00,71.589,71.635,71.518,71.612,1150600000.0
2006-03-30 18:00:00,71.608,71.622,71.492,71.542,949800000.0
2006-03-30 18:30:00,71.535,71.708,71.471,71.623,1014400000.0
2006-03-30 19:00:00,71.617,71.635,71.563,71.563,452600000.0
2006-03-30 19:30:00,71.552,71.743,71.552,71.743,328400000.0
2006-03-30 20:00:00,71.75,71.756,71.689,71.728,358800000.0
2006-03-30 20:30:00,71.719,71.719,71.642,71.67,288800000.0
2006-03-30 21:00:00,71.664,71.669,71.581,71.604,224400000.0
2006-03-30 21:30:00,71.615,71.656,71.537,71.612,299600000.0
2006-03-30 22:00:00,71.62,71.623,71.582,71.609,238200000.0
2006-03-30 22:30:00,71.596,71.648,71.538,71.63,275600000.0
2006-03-30 23:00:00,71.629,71.64,71.563,71.61,220800000.0
2006-03-30 23:30:00,71.621,71.648,71.529,71.633,214400000.0
2006-03-31 00:00:00,71.641,71.922,71.641,71.877,72800000.0
2006-03-31 00:30:00,71.892,72.016,71.888,71.937,299200000.0
2006-03-31 01:00:00,71.933,71.958,71.857,71.87,345400000.0
2006-03-31 01:30:00,71.837,72.051,71.836,71.864,366800000.0
2006-03-31 02:00:00,71.878,72.013,71.866,71.925,384800000.0
2006-03-31 02:30:00,71.944,71.987,71.667,71.757,356600000.0
2006-03-31 03:00:00,71.804,72.04,71.68,71.929,369400000.0
2006-03-31 03:30:00,71.937,72.015,71.876,71.949,370000000.0
2006-03-31 04:00:00,71.953,71.989,71.779,71.849,357800000.0
2006-03-31 04:30:00,71.843,71.853,71.744,71.824,278400000.0
2006-03-31 05:00:00,71.817,71.872,71.797,71.854,258600000.0
2006-03-31 05:30:00,71.862,71.904,71.786,71.879,351800000.0
2006-03-31 06:00:00,71.888,71.9,71.769,71.867,277000000.0
2006-03-31 06:30:00,71.862,71.87,71.772,71.79,355600000.0
2006-03-31 07:00:00,71.783,71.79,71.677,71.715,303000000.0
2006-03-31 07:30:00,71.725,71.814,71.725,71.76,338000000.0
2006-03-31 08:00:00,71.765,71.919,71.707,71.771,371600000.0
2006-03-31 08:30:00,71.756,71.87,71.73,71.824,364600000.0
2006-03-31 09:00:00,71.83,71.895,71.69,71.895,333800000.0
2006-03-31 09:30:00,71.888,72.038,71.863,72.025,396000000.0
2006-03-31 10:00:00,72.024,72.06,71.982,72.001,355800000.0
2006-03-31 10:30:00,72.006,72.033,71.876,71.937,359400000.0
2006-03-31 11:00:00,71.919,71.935,71.739,71.91,419200000.0
2006-03-31 11:30:00,71.926,72.058,71.916,72.033,386200000.0
2006-03-31 12:00:00,72.053,72.098,72.021,72.038,397200000.0
2006-03-31 12:30:00,72.032,72.105,71.978,72.051,389600000.0
2006-03-31 13:00:00,72.053,72.129,71.92,72.022,363200000.0
2006-03-31 13:30:00,72.02,72.048,71.994,72.018,538000000.0
2006-03-31 14:00:00,72.018,72.041,71.94,71.963,668000000.0
2006-03-31 14:30:00,71.953,72.041,71.843,71.993,562800000.0
2006-03-31 15:00:00,72.007,72.074,71.885,72.027,740200000.0
2006-03-31 15:30:00,71.961,72.141,71.961,72.048,933600000.0
2006-03-31 16:00:00,72.039,72.042,71.814,71.85,1003800000.0
2006-03-31 16:30:00,71.868,72.054,71.868,72.033,1132200000.0
2006-03-31 17:00:00,72.063,72.238,72.025,72.183,988600000.0
2006-03-31 17:30:00,72.161,72.242,72.089,72.235,1149400000.0
2006-03-31 18:00:00,72.232,72.25,72.159,72.217,892600000.0
2006-03-31 18:30:00,72.22,72.417,72.201,72.368,981200000.0
2006-03-31 19:00:00,72.37,72.461,72.364,72.446,571400000.0
2006-03-31 19:30:00,72.453,72.497,72.446,72.455,314600000.0
2006-03-31 20:00:00,72.46,72.51,72.452,72.479,217600000.0
2006-03-31 20:30:00,72.488,72.526,72.476,72.509,212200000.0
2006-03-31 21:00:00,72.504,72.513,72.384,72.507,254800000.0
2006-03-31 21:30:00,72.508,72.511,72.351,72.488,274000000.0
2006-03-31 22:00:00,72.503,72.534,72.496,72.498,332800000.0
2006-03-31 22:30:00,72.502,72.513,72.473,72.49,196800000.0
2006-03-31 23:00:00,72.497,72.509,72.411,72.465,242800000.0
2006-03-31 23:30:00,72.473,72.55,72.46,72.541,225000000.0
2006-04-02 23:30:00,72.526,72.526,72.27,72.301,65600000.0
2006-04-03 00:00:00,72.303,72.377,72.29,72.356,363000000.0
2006-04-03 00:30:00,72.349,72.373,72.275,72.356,280400000.0
2006-04-03 01:00:00,72.36,72.407,72.257,72.291,356800000.0
2006-04-03 01:30:00,72.322,72.515,72.282,72.512,368200000.0
2006-04-03 02:00:00,72.524,72.756,72.354,72.756,397200000.0
2006-04-03 02:30:00,72.776,72.851,72.628,72.71,358200000.0
2006-04-03 03:00:00,72.692,72.692,72.522,72.522,382000000.0
2006-04-03 03:30:00,72.533,72.684,72.442,72.448,368000000.0
2006-04-03 04:00:00,72.457,72.636,72.447,72.606,294200000.0
2006-04-03 04:30:00,72.595,72.74,72.594,72.733,277200000.0
2006-04-03 05:00:00,72.732,72.773,72.665,72.684,337000000.0
2006-04-03 05:30:00,72.697,72.73,72.597,72.694,317200000.0
2006-04-03 06:00:00,72.699,72.969,72.666,72.919,335400000.0
2006-04-03 06:30:00,72.918,72.961,72.834,72.851,416800000.0
2006-04-03 07:00:00,72.859,72.866,72.71,72.71,354000000.0
2006-04-03 07:30:00,72.717,72.797,72.657,72.737,326600000.0
2006-04-03 08:00:00,72.738,72.797,72.639,72.728,326400000.0
2006-04-03 08:30:00,72.724,72.793,72.67,72.673,378400000.0
2006-04-03 09:00:00,72.669,72.756,72.568,72.656,370600000.0
2006-04-03 09:30:00,72.655,72.726,72.624,72.687,380200000.0
2006-04-03 10:00:00,72.701,72.82,72.651,72.813,371800000.0
2006-04-03 10:30:00,72.83,72.84,72.651,72.737,380000000.0
2006-04-03 11:00:00,72.724,72.803,72.697,72.776,370200000.0
2006-04-03 11:30:00,72.777,72.847,72.691,72.691,360600000.0
2006-04-03 12:00:00,72.697,72.76,72.607,72.688,355200000.0
2006-04-03 12:30:00,72.693,72.787,72.616,72.709,355600000.0
2006-04-03 13:00:00,72.711,72.814,72.703,72.783,403000000.0
2006-04-03 13:30:00,72.787,72.824,72.705,72.796,584400000.0
2006-04-03 14:00:00,72.792,72.812,72.508,72.542,649000000.0
2006-04-03 14:30:00,72.539,72.56,72.441,72.487,569800000.0
2006-04-03 15:00:00,72.501,72.574,72.378,72.466,669600000.0
2006-04-03 15:30:00,72.398,72.546,72.338,72.355,854800000.0
2006-04-03 16:00:00,72.341,72.431,72.285,72.397,1003200000.0
2006-04-03 16:30:00,72.401,72.432,72.299,72.417,1131000000.0
2006-04-03 17:00:00,72.432,72.457,72.232,72.29,988800000.0
2006-04-03 17:30:00,72.309,72.418,72.271,72.374,1163400000.0
2006-04-03 18:00:00,72.389,72.451,72.338,72.411,893400000.0
2006-04-03 18:30:00,72.417,72.454,72.345,72.345,909800000.0
2006-04-03 19:00:00,72.296,72.3,72.151,72.177,598200000.0
2006-04-03 19:30:00,72.179,72.179,71.801,71.873,388800000.0
2006-04-03 20:00:00,71.862,71.862,71.694,71.815,460000000.0
2006-04-03 20:30:00,71.813,71.866,71.691,71.695,380000000.0
2006-04-03 21:00:00,71.676,71.696,71.587,71.68,265600000.0
2006-04-03 21:30:00,71.683,71.702,71.661,71.692,139200000.0
2006-04-03 22:00:00,71.691,71.703,71.673,71.677,160400000.0
2006-04-03 22:30:00,71.68,71.683,71.61,71.676,195000000.0
2006-04-03 23:00:00,71.677,71.697,71.596,71.638,57600000.0
2006-04-03 23:30:00,71.646,71.714,71.626,71.705,270800000.0
2006-04-04 00:00:00,71.696,71.735,71.657,71.705,301200000.0
2006-04-04 00:30:00,71.695,71.699,71.275,71.328,282200000.0
2006-04-04 01:00:00,71.315,71.329,71.119,71.151,418600000.0
2006-04-04 01:30:00,71.138,71.43,71.113,71.423,386000000.0
2006-04-04 02:00:00,71.438,71.485,71.286,71.428,395600000.0
2006-04-04 02:30:00,71.451,71.455,71.21,71.304,370000000.0
2006-04-04 03:00:00,71.306,71.318,71.171,71.196,372600000.0
2006-04-04 03:30:00,71.196,71.196,71.034,71.078,374800000.0
2006-04-04 04:00:00,71.064,71.118,71.007,71.077,369000000.0
2006-04-04 04:30:00,71.082,71.13,71.021,71.094,290400000.0
2006-04-04 05:00:00,71.09,71.19,71.085,71.148,370000000.0
2006-04-04 05:30:00,71.149,71.163,70.943,71.032,331000000.0
2006-04-04 06:00:00,71.046,71.05,70.85,70.992,357200000.0
2006-04-04 06:30:00,70.996,71.105,70.996,71.098,346600000.0
2006-04-04 07:00:00,71.098,71.174,71.064,71.168,317200000.0
2006-04-04 07:30:00,71.177,71.23,71.081,71.218,322400000.0
2006-04-04 08:00:00,71.212,71.212,71.009,71.068,321600000.0
2006-04-04 08:30:00,71.049,71.182,71.032,71.032,381200000.0
2006-04-04 09:00:00,71.024,71.099,70.998,71.089,385600000.0
2006-04-04 09:30:00,71.087,71.09,70.621,70.716,410000000.0
2006-04-04 10:00:00,70.722,70.797,70.659,70.765,371600000.0
2006-04-04 10:30:00,70.781,70.782,70.632,70.75,363400000.0
2006-04-04 11:00:00,70.767,70.873,70.677,70.863,408200000.0
2006-04-04 11:30:00,70.876,71.071,70.876,71.068,385000000.0
2006-04-04 12:00:00,71.05,71.095,70.965,71.035,354400000.0
2006-04-04 12:30:00,71.027,71.238,71.011,71.234,373800000.0
2006-04-04 13:00:00,71.239,71.41,71.232,71.323,400400000.0
2006-04-04 13:30:00,71.323,71.504,71.315,71.445,593400000.0
2006-04-04 14:00:00,71.45,71.574,71.331,71.377,685800000.0
2006-04-04 14:30:00,71.358,71.534,71.333,71.526,567200000.0
2006-04-04 15:00:00,71.513,71.784,71.513,71.732,746000000.0
2006-04-04 15:30:00,71.639,71.775,71.426,71.427,935200000.0
2006-04-04 16:00:00,71.421,71.657,71.398,71.509,1001600000.0
2006-04-04 16:30:00,71.505,71.589,71.334,71.449,1131600000.0
2006-04-04 17:00:00,71.455,71.576,71.419,71.54,955200000.0
2006-04-04 17:30:00,71.53,71.578,71.331,71.36,1150600000.0
2006-04-04 18:00:00,71.371,71.381,71.279,71.364,925200000.0
2006-04-04 18:30:00,71.358,71.465,71.339,71.43,894000000.0
2006-04-04 19:00:00,71.388,71.477,71.37,71.446,573600000.0
2006-04-04 19:30:00,71.456,71.49,71.426,71.462,185000000.0
2006-04-04 20:00:00,71.456,71.502,71.257,71.267,437200000.0
2006-04-04 20:30:00,71.279,71.329,71.248,71.265,379600000.0
2006-04-04 21:00:00,71.271,71.295,71.257,71.278,213800000.0
2006-04-04 21:30:00,71.278,71.3,71.273,71.283,125200000.0
2006-04-04 22:00:00,71.285,71.309,71.27,71.298,216400000.0
2006-04-04 22:30:00,71.299,71.345,71.288,71.34,174400000.0
2006-04-04 23:30:00,71.339,71.56,71.339,71.541,258800000.0
2006-04-05 00:00:00,71.539,71.71,71.399,71.454,370800000.0
2006-04-05 00:30:00,71.456,71.507,71.364,71.443,319200000.0
2006-04-05 01:00:00,71.45,71.573,71.418,71.573,346000000.0
2006-04-05 01:30:00,71.57,71.704,71.553,71.665,412000000.0
2006-04-05 02:00:00,71.68,71.703,71.549,71.602,325800000.0
2006-04-05 02:30:00,71.614,71.741,71.576,71.711,359800000.0
2006-04-05 03:00:00,71.689,71.761,71.536,71.537,383400000.0
2006-04-05 03:30:00,71.54,71.54,71.362,71.45,361400000.0
2006-04-05 04:00:00,71.451,71.484,71.332,71.457,322400000.0
2006-04-05 04:30:00,71.448,71.505,71.365,71.436,282000000.0
2006-04-05 05:00:00,71.428,71.45,71.304,71.352,334400000.0
2006-04-05 05:30:00,71.355,71.369,71.26,71.34,354000000.0
2006-04-05 06:00:00,71.354,71.398,71.247,71.285,304400000.0
2006-04-05 06:30:00,71.278,71.388,71.255,71.386,397200000.0
2006-04-05 07:00:00,71.39,71.549,71.378,71.499,377600000.0
2006-04-05 07:30:00,71.509,71.545,71.419,71.455,394400000.0
2006-04-05 08:00:00,71.453,71.492,71.373,71.469,341200000.0
2006-04-05 08:30:00,71.46,71.617,71.438,71.552,385800000.0
2006-04-05 09:00:00,71.551,71.565,71.419,71.511,374600000.0
2006-04-05 09:30:00,71.506,71.689,71.506,71.541,416800000.0
2006-04-05 10:00:00,71.554,71.554,71.389,71.454,374400000.0
2006-04-05 10:30:00,71.447,71.632,71.39,71.607,373000000.0
2006-04-05 11:00:00,71.613,71.79,71.598,71.735,371200000.0
2006-04-05 11:30:00,71.732,71.834,71.67,71.739,384400000.0
2006-04-05 12:00:00,71.749,71.853,71.739,71.839,374400000.0
2006-04-05 12:30:00,71.838,71.88,71.744,71.824,374800000.0
2006-04-05 13:00:00,71.829,71.989,71.818,71.955,371000000.0
2006-04-05 13:30:00,71.94,71.946,71.777,71.844,566600000.0
2006-04-05 14:00:00,71.857,72.128,71.85,72.085,594800000.0
2006-04-05 14:30:00,72.072,72.093,72.02,72.065,566200000.0
2006-04-05 15:00:00,72.074,72.224,72.052,72.135,740000000.0
2006-04-05 15:30:00,72.036,72.221,72.014,72.182,934000000.0
2006-04-05 16:00:00,72.189,72.2,72.088,72.108,1002600000.0
2006-04-05 16:30:00,72.118,72.266,72.116,72.16,1083600000.0
2006-04-05 17:00:00,72.152,72.218,72.08,72.113,973400000.0
2006-04-05 17:30:00,72.11,72.184,72.092,72.135,1163200000.0
2006-04-05 18:00:00,72.138,72.238,72.119,72.183,858800000.0
2006-04-05 18:30:00,72.187,72.195,72.113,72.185,723400000.0
2006-04-05 19:00:00,72.187,72.223,72.145,72.209,477200000.0
2006-04-05 19:30:00,72.217,72.225,72.151,72.16,348000000.0
2006-04-05 20:00:00,72.157,72.234,72.142,72.2,395600000.0
2006-04-05 20:30:00,72.205,72.21,72.134,72.161,341200000.0
2006-04-05 21:00:00,72.164,72.235,72.116,72.199,321400000.0
2006-04-05 21:30:00,72.2,72.212,72.087,72.183,145800000.0
2006-04-05 22:00:00,72.188,72.191,72.156,72.186,207800000.0
2006-04-05 22:30:00,72.176,72.207,72.163,72.202,258000000.0
2006-04-05 23:00:00,72.203,72.203,72.157,72.157,17600000.0
2006-04-05 23:30:00,72.139,72.296,72.134,72.2,262400000.0
2006-04-06 00:00:00,72.201,72.201,72.108,72.149,225000000.0
2006-04-06 00:30:00,72.152,72.174,72.101,72.114,260200000.0
2006-04-06 01:00:00,72.116,72.22,72.116,72.164,386600000.0
2006-04-06 01:30:00,72.165,72.224,72.11,72.224,326400000.0
2006-04-06 02:00:00,72.211,72.279,72.136,72.136,370000000.0
2006-04-06 02:30:00,72.123,72.207,72.092,72.206,323600000.0
2006-04-06 03:00:00,72.206,72.206,72.078,72.13,354000000.0
2006-04-06 03:30:00,72.15,72.231,71.996,72.04,382600000.0
2006-04-06 04:00:00,72.042,72.138,71.998,72.051,316600000.0
2006-04-06 04:30:00,72.046,72.155,71.99,72.046,325200000.0
2006-04-06 05:00:00,72.024,72.113,71.984,72.109,263400000.0
2006-04-06 05:30:00,72.12,72.14,72.015,72.086,349800000.0
2006-04-06 06:00:00,72.094,72.151,72.061,72.143,287800000.0
2006-04-06 06:30:00,72.149,72.172,72.014,72.079,319400000.0
2006-04-06 07:00:00,72.083,72.122,72.023,72.118,294200000.0
2006-04-06 07:30:00,72.12,72.165,72.053,72.065,372600000.0
2006-04-06 08:00:00,72.08,72.241,72.012,72.141,337600000.0
2006-04-06 08:30:00,72.159,72.296,72.145,72.226,374400000.0
2006-04-06 09:00:00,72.226,72.611,72.226,72.539,385200000.0
2006-04-06 09:30:00,72.538,72.538,72.275,72.388,409800000.0
2006-04-06 10:00:00,72.383,72.383,72.235,72.33,357200000.0
2006-04-06 10:30:00,72.332,72.421,72.187,72.268,385400000.0
2006-04-06 11:00:00,72.29,72.291,72.134,72.185,417400000.0
2006-04-06 11:30:00,72.193,72.317,72.128,72.29,373200000.0
2006-04-06 12:00:00,72.279,72.296,71.999,72.084,374600000.0
2006-04-06 12:30:00,72.086,72.086,71.899,72.021,415200000.0
2006-04-06 13:00:00,72.011,72.226,71.961,72.197,379200000.0
2006-04-06 13:30:00,72.2,72.313,72.17,72.295,577200000.0
2006-04-06 14:00:00,72.298,72.377,72.268,72.289,669600000.0
2006-04-06 14:30:00,72.284,72.392,72.212,72.285,583200000.0
2006-04-06 15:00:00,72.28,72.494,72.28,72.434,740000000.0
2006-04-06 15:30:00,72.372,72.518,72.25,72.25,937200000.0
2006-04-06 16:00:00,72.231,72.331,72.081,72.221,1004000000.0
2006-04-06 16:30:00,72.232,72.387,72.226,72.378,1055800000.0
2006-04-06 17:00:00,72.379,72.432,72.278,72.393,959000000.0
2006-04-06 17:30:00,72.4,72.418,72.234,72.295,1129600000.0
2006-04-06 18:00:00,72.306,72.312,72.138,72.187,938600000.0
2006-04-06 18:30:00,72.181,72.198,72.134,72.168,799400000.0
2006-04-06 19:00:00,72.17,72.238,72.093,72.117,557200000.0
2006-04-06 19:30:00,72.135,72.142,72.05,72.068,326000000.0
2006-04-06 20:00:00,72.075,72.188,72.075,72.147,382200000.0
2006-04-06 20:30:00,72.148,72.151,72.098,72.116,325600000.0
2006-04-06 21:00:00,72.117,72.117,72.061,72.104,239800000.0
2006-04-06 21:30:00,72.103,72.153,72.029,72.087,247800000.0
2006-04-06 22:00:00,72.095,72.121,72.083,72.107,191200000.0
2006-04-06 22:30:00,72.117,72.161,72.104,72.161,120000000.0
2006-04-06 23:00:00,72.175,72.193,72.128,72.175,24000000.0
2006-04-06 23:30:00,72.185,72.262,72.129,72.182,200400000.0
2006-04-07 00:00:00,72.197,72.237,72.171,72.171,228200000.0
2006-04-07 00:30:00,72.185,72.199,72.168,72.182,198200000.0
2006-04-07 01:00:00,72.18,72.192,72.066,72.08,310400000.0
2006-04-07 01:30:00,72.063,72.064,71.938,71.975,389200000.0
2006-04-07 02:00:00,71.999,72.034,71.925,71.97,399600000.0
2006-04-07 02:30:00,71.949,72.067,71.926,72.063,370600000.0
2006-04-07 03:00:00,72.077,72.152,72.0,72.062,373200000.0
2006-04-07 03:30:00,72.064,72.088,71.958,72.009,315600000.0
2006-04-07 04:00:00,72.012,72.038,71.943,72.009,355600000.0
2006-04-07 04:30:00,71.998,72.055,71.963,71.981,253600000.0
2006-04-07 05:00:00,71.965,72.05,71.965,72.02,327400000.0
2006-04-07 05:30:00,72.033,72.118,72.021,72.106,294800000.0
2006-04-07 06:00:00,72.114,72.231,72.078,72.158,327200000.0
2006-04-07 06:30:00,72.156,72.21,72.149,72.196,363600000.0
2006-04-07 07:00:00,72.196,72.229,72.179,72.181,258000000.0
2006-04-07 07:30:00,72.186,72.233,72.166,72.228,281000000.0
2006-04-07 08:00:00,72.235,72.277,72.124,72.229,292200000.0
2006-04-07 08:30:00,72.228,72.289,72.19,72.196,373600000.0
2006-04-07 09:00:00,72.2,72.275,72.128,72.141,372400000.0
2006-04-07 09:30:00,72.126,72.145,72.023,72.1,410000000.0
2006-04-07 10:00:00,72.084,72.34,72.071,72.311,333200000.0
2006-04-07 10:30:00,72.317,72.357,72.1,72.172,346000000.0
2006-04-07 11:00:00,72.177,72.181,72.041,72.147,338000000.0
2006-04-07 11:30:00,72.144,72.204,72.12,72.134,357800000.0
2006-04-07 12:00:00,72.152,72.301,72.099,72.284,373200000.0
2006-04-07 12:30:00,72.278,72.373,72.221,72.343,400800000.0
2006-04-07 13:00:00,72.341,72.356,72.212,72.32,346400000.0
2006-04-07 13:30:00,72.33,72.395,72.321,72.37,534600000.0
2006-04-07 14:00:00,72.369,72.431,71.975,72.197,672200000.0
2006-04-07 14:30:00,72.133,72.465,72.133,72.363,582800000.0
2006-04-07 15:00:00,72.37,72.39,72.026,72.109,750600000.0
2006-04-07 15:30:00,72.017,72.116,71.858,71.988,910800000.0
2006-04-07 16:00:00,71.985,71.985,71.772,71.793,1005800000.0
2006-04-07 16:30:00,71.795,72.0,71.795,71.943,1130200000.0
2006-04-07 17:00:00,71.94,72.068,71.895,72.047,988600000.0
2006-04-07 17:30:00,72.035,72.177,72.035,72.16,1155400000.0
2006-04-07 18:00:00,72.17,72.264,72.117,72.264,914800000.0
2006-04-07 18:30:00,72.303,72.303,72.156,72.202,868000000.0
2006-04-07 19:00:00,72.196,72.361,72.188,72.316,521800000.0
2006-04-07 19:30:00,72.307,72.365,72.213,72.254,312800000.0
2006-04-07 20:00:00,72.249,72.249,72.053,72.138,363400000.0
2006-04-07 20:30:00,72.133,72.181,72.01,72.017,288400000.0
2006-04-07 21:00:00,72.033,72.055,71.941,72.026,247200000.0
2006-04-07 21:30:00,72.033,72.039,71.909,72.003,183400000.0
2006-04-07 22:00:00,72.007,72.015,71.983,72.006,171000000.0
2006-04-07 22:30:00,72.008,72.027,71.997,72.012,270800000.0
2006-04-09 23:30:00,72.01,72.01,71.911,71.944,185600000.0
2006-04-10 00:00:00,71.918,71.918,71.755,71.797,284600000.0
2006-04-10 00:30:00,71.816,71.952,71.776,71.915,369800000.0
2006-04-10 01:00:00,71.918,71.93,71.798,71.81,357200000.0
2006-04-10 01:30:00,71.805,71.814,71.678,71.739,371600000.0
2006-04-10 02:00:00,71.746,71.938,71.734,71.937,382800000.0
2006-04-10 02:30:00,71.934,71.979,71.833,71.877,330400000.0
2006-04-10 03:00:00,71.866,71.92,71.776,71.911,349200000.0
2006-04-10 03:30:00,71.909,71.921,71.789,71.855,336400000.0
2006-04-10 04:00:00,71.863,71.888,71.775,71.853,320600000.0
2006-04-10 04:30:00,71.848,71.923,71.817,71.882,225000000.0
2006-04-10 05:00:00,71.865,71.956,71.863,71.932,260200000.0
2006-04-10 05:30:00,71.945,72.052,71.945,72.043,329200000.0
2006-04-10 06:00:00,72.049,72.091,71.998,72.025,284600000.0
2006-04-10 06:30:00,72.015,72.169,71.965,72.128,355600000.0
2006-04-10 07:00:00,72.126,72.126,72.034,72.045,285800000.0
2006-04-10 07:30:00,72.052,72.074,72.004,72.069,310800000.0
2006-04-10 08:00:00,72.083,72.134,71.9,71.97,339200000.0
2006-04-10 08:30:00,71.949,71.998,71.858,71.95,402400000.0
2006-04-10 09:00:00,71.954,72.096,71.922,71.953,370400000.0
2006-04-10 09:30:00,71.935,72.058,71.92,72.034,395000000.0
2006-04-10 10:00:00,72.043,72.132,72.035,72.078,366000000.0
2006-04-10 10:30:00,72.053,72.057,71.933,72.025,352400000.0
2006-04-10 11:00:00,72.026,72.064,71.958,72.045,346000000.0
2006-04-10 11:30:00,72.053,72.099,71.988,72.045,315200000.0
2006-04-10 12:00:00,72.05,72.079,72.007,72.04,355200000.0
2006-04-10 12:30:00,72.034,72.08,72.018,72.032,304600000.0
2006-04-10 13:00:00,72.036,72.045,71.905,71.995,310800000.0
2006-04-10 13:30:00,71.983,72.048,71.903,71.927,584600000.0
2006-04-10 14:00:00,71.926,72.021,71.884,72.019,685000000.0
2006-04-10 14:30:00,72.019,72.057,71.92,71.957,556800000.0
2006-04-10 15:00:00,71.952,71.964,71.764,71.85,686800000.0
2006-04-10 15:30:00,71.766,71.943,71.746,71.924,935000000.0
2006-04-10 16:00:00,71.944,71.99,71.912,71.928,950000000.0
2006-04-10 16:30:00,71.945,72.032,71.909,71.909,1128800000.0
2006-04-10 17:00:00,71.923,72.031,71.922,72.031,861600000.0
2006-04-10 17:30:00,72.027,72.163,72.025,72.132,1092200000.0
2006-04-10 18:00:00,72.146,72.212,72.107,72.115,914800000.0
2006-04-10 18:30:00,72.118,72.161,72.047,72.05,738600000.0
2006-04-10 19:00:00,72.042,72.132,72.013,72.114,521400000.0
2006-04-10 19:30:00,72.12,72.125,72.051,72.108,351800000.0
2006-04-10 20:00:00,72.109,72.132,72.095,72.132,308600000.0
2006-04-10 20:30:00,72.138,72.16,72.086,72.134,314600000.0
2006-04-10 21:00:00,72.138,72.14,72.027,72.129,236200000.0
2006-04-10 21:30:00,72.114,72.128,71.989,72.041,206400000.0
2006-04-10 22:00:00,72.047,72.059,72.019,72.021,134400000.0
2006-04-10 22:30:00,72.021,72.036,72.0,72.003,234400000.0
2006-04-10 23:00:00,72.001,72.001,71.92,71.967,28800000.0
2006-04-10 23:30:00,71.986,72.218,71.984,72.184,171200000.0
2006-04-11 00:00:00,72.172,72.172,71.964,72.049,328400000.0
2006-04-11 00:30:00,72.018,72.018,71.932,71.941,242000000.0
2006-04-11 01:00:00,71.911,72.127,71.846,71.955,357200000.0
2006-04-11 01:30:00,71.965,72.094,71.939,72.063,310400000.0
2006-04-11 02:00:00,72.086,72.123,72.014,72.094,370000000.0
2006-04-11 02:30:00,72.108,72.108,71.849,71.966,318400000.0
2006-04-11 03:00:00,71.982,72.008,71.83,71.871,381600000.0
2006-04-11 03:30:00,71.879,71.911,71.773,71.874,322600000.0
2006-04-11 04:00:00,71.884,71.987,71.876,71.917,300200000.0
2006-04-11 04:30:00,71.911,72.057,71.868,72.054,282600000.0
2006-04-11 05:00:00,72.037,72.112,71.961,71.963,309600000.0
2006-04-11 05:30:00,71.97,72.047,71.903,72.038,187000000.0
2006-04-11 06:00:00,72.042,72.225,72.033,72.188,330800000.0
2006-04-11 06:30:00,72.181,72.242,72.125,72.148,362600000.0
2006-04-11 07:00:00,72.138,72.179,72.118,72.127,288000000.0
2006-04-11 07:30:00,72.134,72.349,72.123,72.316,374400000.0
2006-04-11 08:00:00,72.311,72.456,72.193,72.273,373200000.0
2006-04-11 08:30:00,72.281,72.333,72.214,72.284,404000000.0
2006-04-11 09:00:00,72.288,72.398,72.216,72.364,348600000.0
2006-04-11 09:30:00,72.355,72.355,72.23,72.23,370200000.0
2006-04-11 10:00:00,72.232,72.351,72.223,72.336,345800000.0
2006-04-11 10:30:00,72.351,72.374,72.271,72.353,343400000.0
2006-04-11 11:00:00,72.352,72.408,72.288,72.363,374600000.0
2006-04-11 11:30:00,72.366,72.43,72.327,72.388,317200000.0
2006-04-11 12:00:00,72.383,72.439,72.316,72.341,369800000.0
2006-04-11 12:30:00,72.317,72.317,72.19,72.3,366400000.0
2006-04-11 13:00:00,72.282,72.371,72.266,72.354,342400000.0
2006-04-11 13:30:00,72.35,72.436,72.334,72.362,571400000.0
2006-04-11 14:00:00,72.336,72.439,72.295,72.437,682800000.0
2006-04-11 14:30:00,72.443,72.486,72.368,72.456,573200000.0
2006-04-11 15:00:00,72.459,72.49,72.257,72.341,746400000.0
2006-04-11 15:30:00,72.25,72.371,72.223,72.289,876000000.0
2006-04-11 16:00:00,72.299,72.358,72.244,72.325,1001600000.0
2006-04-11 16:30:00,72.324,72.383,72.277,72.373,1106000000.0
2006-04-11 17:00:00,72.388,72.393,72.296,72.33,955800000.0
2006-04-11 17:30:00,72.319,72.363,72.312,72.353,1087000000.0
2006-04-11 18:00:00,72.345,72.384,72.318,72.331,829000000.0
2006-04-11 18:30:00,72.336,72.41,72.275,72.309,983800000.0
2006-04-11 19:00:00,72.311,72.402,72.305,72.353,428400000.0
2006-04-11 19:30:00,72.36,72.397,72.325,72.371,259200000.0
2006-04-11 20:00:00,72.373,72.383,72.261,72.351,435400000.0
2006-04-11 20:30:00,72.343,72.351,72.268,72.34,322000000.0
2006-04-11 21:00:00,72.343,72.361,72.262,72.337,234000000.0
2006-04-11 21:30:00,72.326,72.33,72.221,72.221,307200000.0
2006-04-11 22:00:00,72.232,72.246,72.205,72.207,267200000.0
2006-04-11 22:30:00,72.211,72.262,72.153,72.255,225000000.0
2006-04-11 23:30:00,72.265,72.348,72.265,72.345,204800000.0
2006-04-12 00:00:00,72.342,72.351,72.27,72.309,316000000.0
2006-04-12 00:30:00,72.305,72.443,72.272,72.365,301200000.0
2006-04-12 01:00:00,72.361,72.368,72.257,72.283,352800000.0
2006-04-12 01:30:00,72.277,72.349,72.257,72.321,392600000.0
2006-04-12 02:00:00,72.328,72.543,72.316,72.484,360400000.0
2006-04-12 02:30:00,72.482,72.512,72.251,72.361,356200000.0
2006-04-12 03:00:00,72.362,72.59,72.261,72.56,384400000.0
2006-04-12 03:30:00,72.565,72.61,72.503,72.587,367600000.0
2006-04-12 04:00:00,72.591,72.64,72.511,72.621,276600000.0
2006-04-12 04:30:00,72.624,72.63,72.546,72.597,250000000.0
2006-04-12 05:00:00,72.586,72.75,72.586,72.715,339600000.0
2006-04-12 05:30:00,72.729,72.729,72.601,72.675,320000000.0
2006-04-12 06:00:00,72.68,72.697,72.542,72.626,305400000.0
2006-04-12 06:30:00,72.615,72.657,72.545,72.652,269000000.0
2006-04-12 07:00:00,72.658,72.739,72.653,72.702,343400000.0
2006-04-12 07:30:00,72.693,72.82,72.679,72.806,325800000.0
2006-04-12 08:00:00,72.81,72.81,72.649,72.752,349600000.0
2006-04-12 08:30:00,72.754,72.779,72.654,72.671,384000000.0
2006-04-12 09:00:00,72.672,72.694,72.541,72.665,373800000.0
2006-04-12 09:30:00,72.654,72.813,72.568,72.805,393600000.0
2006-04-12 10:00:00,72.819,72.884,72.776,72.841,371200000.0
2006-04-12 10:30:00,72.856,72.873,72.738,72.781,385400000.0
2006-04-12 11:00:00,72.787,72.837,72.622,72.65,416800000.0
2006-04-12 11:30:00,72.65,72.662,72.584,72.636,348000000.0
2006-04-12 12:00:00,72.644,72.665,72.549,72.594,357600000.0
2006-04-12 12:30:00,72.592,72.647,72.557,72.604,347600000.0
2006-04-12 13:00:00,72.6,72.622,72.518,72.588,348600000.0
2006-04-12 13:30:00,72.594,72.605,72.533,72.541,565600000.0
2006-04-12 14:00:00,72.543,72.643,72.533,72.595,670600000.0
2006-04-12 14:30:00,72.577,72.721,72.553,72.599,582200000.0
2006-04-12 15:00:00,72.599,72.687,72.533,72.619,718200000.0
2006-04-12 15:30:00,72.532,72.747,72.521,72.736,920200000.0
2006-04-12 16:00:00,72.71,72.87,72.699,72.77,969200000.0
2006-04-12 16:30:00,72.77,72.895,72.729,72.895,904400000.0
2006-04-12 17:00:00,72.882,72.937,72.817,72.88,920600000.0
2006-04-12 17:30:00,72.875,72.91,72.742,72.798,951400000.0
2006-04-12 18:00:00,72.77,72.836,72.725,72.811,768200000.0
2006-04-12 18:30:00,72.811,72.918,72.805,72.861,913000000.0
2006-04-12 19:00:00,72.87,72.922,72.837,72.894,504400000.0
2006-04-12 19:30:00,72.907,72.924,72.843,72.86,320400000.0
2006-04-12 20:00:00,72.857,72.939,72.853,72.905,403000000.0
2006-04-12 20:30:00,72.905,72.942,72.892,72.937,251000000.0
2006-04-12 21:00:00,72.942,72.947,72.839,72.937,189800000.0
2006-04-12 21:30:00,72.938,72.955,72.917,72.927,222800000.0
2006-04-12 22:00:00,72.92,72.92,72.875,72.879,188800000.0
2006-04-12 22:30:00,72.881,72.926,72.861,72.92,273600000.0
2006-04-12 23:30:00,72.921,73.054,72.883,73.039,198400000.0
2006-04-13 00:00:00,73.045,73.11,72.998,73.078,299600000.0
2006-04-13 00:30:00,73.079,73.902,73.032,73.902,364600000.0
2006-04-13 01:00:00,73.896,73.947,73.629,73.791,410400000.0
2006-04-13 01:30:00,73.803,73.902,73.729,73.811,380400000.0
2006-04-13 02:00:00,73.839,74.067,73.815,74.049,396000000.0
2006-04-13 02:30:00,74.048,74.048,73.75,73.842,370000000.0
2006-04-13 03:00:00,73.823,73.859,73.69,73.774,395400000.0
2006-04-13 03:30:00,73.789,73.871,73.684,73.751,363600000.0
2006-04-13 04:00:00,73.751,73.809,73.695,73.801,296800000.0
2006-04-13 04:30:00,73.804,73.95,73.723,73.802,289600000.0
2006-04-13 05:00:00,73.785,73.819,73.72,73.733,337400000.0
2006-04-13 05:30:00,73.743,73.79,73.656,73.752,324800000.0
2006-04-13 06:00:00,73.763,73.763,73.628,73.742,304400000.0
2006-04-13 06:30:00,73.733,73.744,73.685,73.729,320600000.0
2006-04-13 07:00:00,73.721,73.815,73.716,73.77,355800000.0
2006-04-13 07:30:00,73.769,73.787,73.636,73.727,349200000.0
2006-04-13 08:00:00,73.729,73.848,73.629,73.745,348200000.0
2006-04-13 08:30:00,73.755,73.76,73.533,73.583,397800000.0
2006-04-13 09:00:00,73.589,73.634,73.509,73.615,358200000.0
2006-04-13 09:30:00,73.622,73.729,73.597,73.676,409000000.0
2006-04-13 10:00:00,73.683,73.83,73.659,73.725,359600000.0
2006-04-13 10:30:00,73.704,73.764,73.598,73.741,338800000.0
2006-04-13 11:00:00,73.743,73.781,73.535,73.58,379200000.0
2006-04-13 11:30:00,73.576,73.618,73.497,73.551,321200000.0
2006-04-13 12:00:00,73.561,73.619,73.513,73.581,371600000.0
2006-04-13 12:30:00,73.578,73.578,73.417,73.508,363000000.0
2006-04-13 13:00:00,73.511,73.554,73.343,73.419,398800000.0
2006-04-13 13:30:00,73.42,73.455,72.944,73.054,496200000.0
2006-04-13 14:00:00,73.091,73.264,73.067,73.216,671200000.0
2006-04-13 14:30:00,73.211,73.252,73.138,73.179,565200000.0
2006-04-13 15:00:00,73.173,73.222,73.116,73.215,735000000.0
2006-04-13 15:30:00,73.132,73.28,73.101,73.258,934200000.0
2006-04-13 16:00:00,73.262,73.429,73.18,73.395,1002400000.0
2006-04-13 16:30:00,73.398,73.426,73.22,73.223,1132400000.0
2006-04-13 17:00:00,73.216,73.35,73.203,73.34,905800000.0
2006-04-13 17:30:00,73.348,73.462,73.344,73.454,1147000000.0
2006-04-13 18:00:00,73.459,73.476,73.338,73.346,670200000.0
2006-04-13 18:30:00,73.34,73.426,73.338,73.378,906800000.0
2006-04-13 19:00:00,73.354,73.506,73.351,73.444,527600000.0
2006-04-13 19:30:00,73.451,73.467,73.288,73.298,323000000.0
2006-04-13 20:00:00,73.291,73.291,73.103,73.126,359200000.0
2006-04-13 20:30:00,73.126,73.133,73.074,73.074,196200000.0
2006-04-13 21:00:00,73.079,73.13,73.062,73.091,187200000.0
2006-04-13 21:30:00,73.094,73.114,72.984,73.09,124200000.0
2006-04-13 22:00:00,73.107,73.116,73.085,73.105,165000000.0
2006-04-13 22:30:00,73.106,73.16,73.033,73.159,256400000.0
2006-04-13 23:30:00,73.148,73.362,73.138,73.329,142400000.0
2006-04-14 00:00:00,73.328,73.361,73.233,73.361,207400000.0
2006-04-14 00:30:00,73.367,73.393,73.323,73.357,193000000.0
2006-04-14 01:00:00,73.354,73.414,73.337,73.377,226000000.0
2006-04-14 01:30:00,73.377,73.398,73.32,73.365,329000000.0
2006-04-14 02:00:00,73.374,73.452,73.28,73.395,350800000.0
2006-04-14 02:30:00,73.392,73.429,73.249,73.318,340200000.0
2006-04-14 03:00:00,73.306,73.34,73.203,73.33,290600000.0
2006-04-14 03:30:00,73.335,73.363,73.23,73.344,274000000.0
2006-04-14 04:00:00,73.337,73.344,73.251,73.34,110800000.0
2006-04-14 04:30:00,73.329,73.33,73.297,73.326,107200000.0
2006-04-14 05:00:00,73.31,73.359,73.296,73.342,174200000.0
2006-04-14 05:30:00,73.355,73.377,73.339,73.343,159800000.0
2006-04-14 06:00:00,73.321,73.338,73.245,73.304,232000000.0
2006-04-14 06:30:00,73.301,73.317,73.176,73.235,292600000.0
2006-04-14 07:00:00,73.238,73.322,73.23,73.298,241400000.0
2006-04-14 07:30:00,73.305,73.32,73.239,73.245,253200000.0
2006-04-14 08:00:00,73.243,73.282,73.212,73.227,286200000.0
2006-04-14 08:30:00,73.231,73.291,73.211,73.255,273000000.0
2006-04-14 09:00:00,73.256,73.256,73.059,73.21,270800000.0
2006-04-14 09:30:00,73.203,73.218,72.983,73.057,272000000.0
2006-04-14 10:00:00,73.051,73.176,73.046,73.173,325600000.0
2006-04-14 10:30:00,73.168,73.182,73.055,73.153,209800000.0
2006-04-14 11:00:00,73.157,73.229,73.118,73.198,157800000.0
2006-04-14 11:30:00,73.189,73.295,73.173,73.263,224000000.0
2006-04-14 12:00:00,73.271,73.295,73.211,73.221,225600000.0
2006-04-14 12:30:00,73.213,73.252,73.126,73.229,171000000.0
2006-04-14 13:00:00,73.23,73.244,73.207,73.235,150400000.0
2006-04-14 13:30:00,73.234,73.315,73.228,73.292,310000000.0
2006-04-14 14:00:00,73.29,73.302,73.276,73.29,253800000.0
2006-04-14 14:30:00,73.282,73.305,73.27,73.305,105600000.0
2006-04-14 15:00:00,73.319,73.365,73.271,73.357,533800000.0
2006-04-14 15:30:00,73.364,73.377,73.315,73.35,327200000.0
2006-04-14 16:00:00,73.342,73.357,73.336,73.351,398800000.0
2006-04-14 16:30:00,73.346,73.395,73.342,73.386,479200000.0
2006-04-14 17:00:00,73.392,73.422,73.375,73.377,482000000.0
2006-04-14 17:30:00,73.367,73.378,73.18,73.18,639600000.0
2006-04-14 18:00:00,73.157,73.223,73.148,73.212,436600000.0
2006-04-14 18:30:00,73.223,73.265,73.2,73.26,507400000.0
2006-04-14 19:00:00,73.254,73.326,73.229,73.238,282000000.0
2006-04-14 19:30:00,73.247,73.321,73.247,73.252,188000000.0
2006-04-14 20:00:00,73.246,73.281,73.23,73.274,149800000.0
2006-04-14 20:30:00,73.267,73.27,73.266,73.27,11200000.0
2006-04-14 21:00:00,73.278,73.278,73.251,73.261,130000000.0
2006-04-14 21:30:00,73.267,73.273,73.248,73.264,32000000.0
2006-04-14 22:00:00,73.259,73.265,73.24,73.247,97600000.0
2006-04-14 22:30:00,73.257,73.278,73.231,73.278,73600000.0
2006-04-16 23:30:00,73.263,73.263,73.092,73.102,54400000.0
2006-04-17 00:00:00,73.146,73.172,73.016,73.111,303800000.0
2006-04-17 00:30:00,73.109,73.181,73.104,73.146,268800000.0
2006-04-17 01:00:00,73.144,73.152,73.094,73.116,253200000.0
2006-04-17 01:30:00,73.117,73.168,73.106,73.134,244200000.0
2006-04-17 02:00:00,73.143,73.146,72.966,73.054,397000000.0
2006-04-17 02:30:00,73.052,73.239,73.052,73.239,316600000.0
2006-04-17 03:00:00,73.256,73.368,73.19,73.274,372000000.0
2006-04-17 03:30:00,73.273,73.364,73.211,73.339,346600000.0
2006-04-17 04:00:00,73.345,73.382,73.254,73.325,302800000.0
2006-04-17 04:30:00,73.32,73.46,73.292,73.455,267000000.0
2006-04-17 05:00:00,73.443,73.467,73.33,73.434,323800000.0
2006-04-17 05:30:00,73.427,73.451,73.357,73.399,283000000.0
2006-04-17 06:00:00,73.401,73.448,73.34,73.432,172400000.0
2006-04-17 06:30:00,73.43,73.486,73.422,73.482,195200000.0
2006-04-17 07:00:00,73.488,73.493,73.436,73.449,188200000.0
2006-04-17 07:30:00,73.464,73.477,73.425,73.437,200000000.0
2006-04-17 08:00:00,73.441,73.491,73.436,73.46,274600000.0
2006-04-17 08:30:00,73.447,73.489,73.422,73.487,305400000.0
2006-04-17 09:00:00,73.512,73.569,73.426,73.502,322600000.0
2006-04-17 09:30:00,73.497,73.529,73.368,73.466,246400000.0
2006-04-17 10:00:00,73.444,73.469,73.387,73.422,200000000.0
2006-04-17 10:30:00,73.45,73.464,73.288,73.368,327800000.0
2006-04-17 11:00:00,73.372,73.44,73.359,73.388,354600000.0
2006-04-17 11:30:00,73.387,73.446,73.336,73.428,263400000.0
2006-04-17 12:00:00,73.426,73.491,73.389,73.472,281000000.0
2006-04-17 12:30:00,73.489,73.524,73.374,73.397,268200000.0
2006-04-17 13:00:00,73.404,73.426,73.286,73.379,268000000.0
2006-04-17 13:30:00,73.377,73.392,73.246,73.361,539000000.0
2006-04-17 14:00:00,73.362,73.379,73.144,73.207,686400000.0
2006-04-17 14:30:00,73.189,73.209,73.061,73.181,581800000.0
2006-04-17 15:00:00,73.138,73.229,73.042,73.162,746800000.0
2006-04-17 15:30:00,73.054,73.192,72.985,73.173,823800000.0
2006-04-17 16:00:00,73.167,73.29,73.12,73.273,837200000.0
2006-04-17 16:30:00,73.274,73.328,73.198,73.328,1105800000.0
2006-04-17 17:00:00,73.341,73.441,73.328,73.412,974200000.0
2006-04-17 17:30:00,73.402,73.437,73.345,73.416,1027800000.0
2006-04-17 18:00:00,73.415,73.519,73.405,73.507,785000000.0
2006-04-17 18:30:00,73.504,73.51,73.406,73.468,956600000.0
2006-04-17 19:00:00,73.466,73.481,73.402,73.42,474000000.0
2006-04-17 19:30:00,73.426,73.432,73.371,73.378,297000000.0
2006-04-17 20:00:00,73.374,73.458,73.351,73.429,421400000.0
2006-04-17 20:30:00,73.435,73.453,73.402,73.453,291200000.0
2006-04-17 21:00:00,73.467,73.469,73.424,73.45,217800000.0
2006-04-17 21:30:00,73.465,73.478,73.445,73.45,188800000.0
2006-04-17 22:00:00,73.459,73.465,73.433,73.444,234600000.0
2006-04-17 22:30:00,73.448,73.459,73.412,73.441,138600000.0
2006-04-17 23:00:00,73.4,73.4,73.334,73.353,54400000.0
2006-04-17 23:30:00,73.345,73.466,73.332,73.396,288400000.0
2006-04-18 00:00:00,73.34,73.43,73.34,73.404,287400000.0
2006-04-18 00:30:00,73.398,73.479,73.34,73.473,247800000.0
2006-04-18 01:00:00,73.484,73.543,73.468,73.529,352400000.0
2006-04-18 01:30:00,73.538,73.683,73.538,73.598,339600000.0
2006-04-18 02:00:00,73.625,73.738,73.596,73.681,329400000.0
2006-04-18 02:30:00,73.671,73.756,73.656,73.697,336000000.0
2006-04-18 03:00:00,73.683,73.841,73.595,73.814,393000000.0
2006-04-18 03:30:00,73.822,73.837,73.693,73.786,344200000.0
2006-04-18 04:00:00,73.789,73.861,73.748,73.823,308200000.0
2006-04-18 04:30:00,73.829,73.835,73.739,73.809,332800000.0
2006-04-18 05:00:00,73.798,73.817,73.731,73.779,278400000.0
2006-04-18 05:30:00,73.792,73.82,73.711,73.799,263400000.0
2006-04-18 06:00:00,73.816,73.824,73.708,73.805,214400000.0
2006-04-18 06:30:00,73.799,73.821,73.715,73.758,343800000.0
2006-04-18 07:00:00,73.767,73.804,73.733,73.802,296000000.0
2006-04-18 07:30:00,73.811,73.851,73.766,73.829,304400000.0
2006-04-18 08:00:00,73.838,73.931,73.756,73.793,335400000.0
2006-04-18 08:30:00,73.781,73.783,73.623,73.706,365600000.0
2006-04-18 09:00:00,73.7,73.755,73.583,73.711,349800000.0
2006-04-18 09:30:00,73.71,73.744,73.574,73.652,356000000.0
2006-04-18 10:00:00,73.666,73.902,73.647,73.85,364600000.0
2006-04-18 10:30:00,73.845,73.963,73.727,73.957,360800000.0
2006-04-18 11:00:00,73.955,73.97,73.847,73.885,395400000.0
2006-04-18 11:30:00,73.881,73.939,73.807,73.913,372600000.0
2006-04-18 12:00:00,73.912,73.959,73.866,73.932,396000000.0
2006-04-18 12:30:00,73.926,73.991,73.874,73.876,356200000.0
2006-04-18 13:00:00,73.878,73.917,73.751,73.875,364200000.0
2006-04-18 13:30:00,73.874,73.874,73.776,73.815,483400000.0
2006-04-18 14:00:00,73.803,73.843,73.752,73.767,655800000.0
2006-04-18 14:30:00,73.747,73.823,73.728,73.814,582800000.0
2006-04-18 15:00:00,73.821,73.989,73.801,73.907,748800000.0
2006-04-18 15:30:00,73.801,73.914,73.761,73.871,935800000.0
2006-04-18 16:00:00,73.87,73.875,73.673,73.686,1003800000.0
2006-04-18 16:30:00,73.701,73.866,73.701,73.845,1099200000.0
2006-04-18 17:00:00,73.841,73.894,73.781,73.862,942800000.0
2006-04-18 17:30:00,73.846,73.894,73.816,73.869,1101800000.0
2006-04-18 18:00:00,73.873,73.888,73.822,73.872,907400000.0
2006-04-18 18:30:00,73.883,73.889,73.842,73.843,568000000.0
2006-04-18 19:00:00,73.846,73.898,73.844,73.853,391800000.0
2006-04-18 19:30:00,73.85,73.883,73.823,73.855,240400000.0
2006-04-18 20:00:00,73.844,73.977,73.744,73.977,485600000.0
2006-04-18 20:30:00,73.977,73.983,73.792,73.82,405600000.0
2006-04-18 21:00:00,73.823,73.878,73.762,73.849,290600000.0
2006-04-18 21:30:00,73.847,73.849,73.726,73.829,298400000.0
2006-04-18 22:00:00,73.836,73.836,73.786,73.786,303800000.0
2006-04-18 22:30:00,73.789,73.828,73.677,73.712,303200000.0
2006-04-18 23:00:00,73.676,73.712,73.628,73.685,80400000.0
2006-04-18 23:30:00,73.686,73.841,73.658,73.808,363000000.0
2006-04-19 00:00:00,73.81,73.924,73.794,73.841,273400000.0
2006-04-19 00:30:00,73.846,73.893,73.671,73.671,393400000.0
2006-04-19 01:00:00,73.652,73.721,73.555,73.716,400400000.0
2006-04-19 01:30:00,73.72,73.79,73.699,73.78,387200000.0
2006-04-19 02:00:00,73.796,73.841,73.699,73.836,388600000.0
2006-04-19 02:30:00,73.839,73.857,73.741,73.759,330600000.0
2006-04-19 03:00:00,73.755,73.826,73.661,73.797,383200000.0
2006-04-19 03:30:00,73.773,73.892,73.714,73.878,353000000.0
2006-04-19 04:00:00,73.869,73.897,73.767,73.854,341600000.0
2006-04-19 04:30:00,73.854,73.911,73.821,73.885,338400000.0
2006-04-19 05:00:00,73.876,73.901,73.783,73.858,261200000.0
2006-04-19 05:30:00,73.871,73.991,73.833,73.95,353000000.0
2006-04-19 06:00:00,73.966,73.983,73.864,73.879,297800000.0
2006-04-19 06:30:00,73.892,73.901,73.796,73.857,322400000.0
2006-04-19 07:00:00,73.857,74.021,73.853,74.014,349000000.0
2006-04-19 07:30:00,74.021,74.079,73.961,74.079,328400000.0
2006-04-19 08:00:00,74.075,74.126,73.901,74.013,374200000.0
2006-04-19 08:30:00,74.012,74.24,73.973,74.181,384400000.0
2006-04-19 09:00:00,74.175,74.255,74.119,74.198,385000000.0
2006-04-19 09:30:00,74.2,74.256,74.119,74.185,383600000.0
2006-04-19 10:00:00,74.193,74.229,74.159,74.172,331000000.0
2006-04-19 10:30:00,74.173,74.351,74.063,74.34,374400000.0
2006-04-19 11:00:00,74.347,74.363,74.192,74.2,406800000.0
2006-04-19 11:30:00,74.199,74.207,74.132,74.161,327800000.0
2006-04-19 12:00:00,74.17,74.24,74.134,74.21,350600000.0
2006-04-19 12:30:00,74.204,74.263,74.132,74.224,375400000.0
2006-04-19 13:00:00,74.229,74.277,74.144,74.26,377600000.0
2006-04-19 13:30:00,74.259,74.311,74.234,74.275,528600000.0
2006-04-19 14:00:00,74.284,74.301,74.178,74.188,621600000.0
2006-04-19 14:30:00,74.108,74.413,74.108,74.413,582800000.0
2006-04-19 15:00:00,74.414,74.607,74.385,74.562,743400000.0
2006-04-19 15:30:00,74.468,74.612,74.436,74.559,876600000.0
2006-04-19 16:00:00,74.555,74.638,74.502,74.544,1002000000.0
2006-04-19 16:30:00,74.539,74.669,74.479,74.655,1094200000.0
2006-04-19 17:00:00,74.674,74.681,74.455,74.474,984600000.0
2006-04-19 17:30:00,74.465,74.502,74.391,74.416,1026600000.0
2006-04-19 18:00:00,74.403,74.478,74.377,74.417,949400000.0
2006-04-19 18:30:00,74.426,74.51,74.412,74.428,841000000.0
2006-04-19 19:00:00,74.444,74.491,74.267,74.301,604600000.0
2006-04-19 19:30:00,74.298,74.311,74.259,74.299,346400000.0
2006-04-19 20:00:00,74.307,74.405,74.294,74.383,485600000.0
2006-04-19 20:30:00,74.384,74.407,74.302,74.307,361800000.0
2006-04-19 21:00:00,74.305,74.339,74.296,74.31,266600000.0
2006-04-19 21:30:00,74.302,74.316,74.187,74.232,274200000.0
2006-04-19 22:00:00,74.245,74.245,74.17,74.204,337200000.0
2006-04-19 22:30:00,74.214,74.288,74.199,74.283,314000000.0
2006-04-19 23:00:00,74.287,74.38,74.286,74.375,57600000.0
2006-04-19 23:30:00,74.384,74.416,74.295,74.385,328000000.0
2006-04-20 00:00:00,74.384,74.424,74.37,74.408,227600000.0
2006-04-20 00:30:00,74.408,74.414,74.285,74.314,313600000.0
2006-04-20 01:00:00,74.296,74.331,74.257,74.302,354000000.0
2006-04-20 01:30:00,74.294,74.343,74.246,74.328,349000000.0
2006-04-20 02:00:00,74.328,74.335,74.157,74.302,386400000.0
2006-04-20 02:30:00,74.3,74.313,74.205,74.28,332200000.0
2006-04-20 03:00:00,74.253,74.361,74.155,74.31,394800000.0
2006-04-20 03:30:00,74.327,74.495,74.27,74.433,368400000.0
2006-04-20 04:00:00,74.439,74.471,74.333,74.449,346600000.0
2006-04-20 04:30:00,74.447,74.467,74.329,74.435,291200000.0
2006-04-20 05:00:00,74.43,74.466,74.373,74.413,325800000.0
2006-04-20 05:30:00,74.425,74.513,74.389,74.479,321800000.0
2006-04-20 06:00:00,74.481,74.67,74.42,74.573,310200000.0
2006-04-20 06:30:00,74.568,74.636,74.543,74.556,311800000.0
2006-04-20 07:00:00,74.55,74.566,74.506,74.549,257000000.0
2006-04-20 07:30:00,74.524,74.652,74.52,74.616,361000000.0
2006-04-20 08:00:00,74.615,74.656,74.524,74.579,350800000.0
2006-04-20 08:30:00,74.595,74.623,74.551,74.567,359800000.0
2006-04-20 09:00:00,74.566,74.581,74.399,74.504,311400000.0
2006-04-20 09:30:00,74.482,74.553,74.268,74.407,396400000.0
2006-04-20 10:00:00,74.411,74.411,74.3,74.305,379200000.0
2006-04-20 10:30:00,74.325,74.531,74.186,74.295,387000000.0
2006-04-20 11:00:00,74.293,74.332,74.114,74.114,419600000.0
2006-04-20 11:30:00,74.121,74.207,74.052,74.121,361200000.0
2006-04-20 12:00:00,74.126,74.179,74.08,74.143,354400000.0
2006-04-20 12:30:00,74.127,74.236,74.055,74.155,402200000.0
2006-04-20 13:00:00,74.149,74.266,74.117,74.255,391800000.0
2006-04-20 13:30:00,74.252,74.328,74.223,74.328,563600000.0
2006-04-20 14:00:00,74.328,74.351,74.27,74.322,577200000.0
2006-04-20 14:30:00,74.32,74.423,74.307,74.362,583200000.0
2006-04-20 15:00:00,74.382,74.382,74.143,74.229,680200000.0
2006-04-20 15:30:00,74.134,74.26,73.943,73.987,911400000.0
2006-04-20 16:00:00,73.967,73.996,73.691,73.739,1002800000.0
2006-04-20 16:30:00,73.776,73.776,73.376,73.421,978200000.0
2006-04-20 17:00:00,73.415,73.602,73.393,73.553,988600000.0
2006-04-20 17:30:00,73.552,73.648,73.5,73.544,1127400000.0
2006-04-20 18:00:00,73.545,73.599,73.504,73.571,950800000.0
2006-04-20 18:30:00,73.57,73.57,73.468,73.512,890400000.0
2006-04-20 19:00:00,73.5,73.596,73.493,73.565,463200000.0
2006-04-20 19:30:00,73.56,73.594,73.53,73.582,265600000.0
2006-04-20 20:00:00,73.594,73.643,73.559,73.642,278000000.0
2006-04-20 20:30:00,73.645,73.648,73.5,73.505,284800000.0
2006-04-20 21:00:00,73.506,73.516,73.459,73.488,220800000.0
2006-04-20 21:30:00,73.487,73.507,73.373,73.492,271400000.0
2006-04-20 22:00:00,73.505,73.524,73.425,73.471,242400000.0
2006-04-20 22:30:00,73.474,73.518,73.417,73.518,247400000.0
2006-04-20 23:00:00,73.497,73.497,73.417,73.461,41600000.0
2006-04-20 23:30:00,73.455,73.466,73.373,73.408,263800000.0
2006-04-21 00:00:00,73.415,73.494,73.378,73.483,307600000.0
2006-04-21 00:30:00,73.483,73.497,73.389,73.419,280000000.0
2006-04-21 01:00:00,73.432,73.457,73.353,73.418,325000000.0
2006-04-21 01:30:00,73.421,73.526,73.421,73.481,352800000.0
2006-04-21 02:00:00,73.489,73.677,73.478,73.641,372800000.0
2006-04-21 02:30:00,73.646,73.763,73.646,73.74,359200000.0
2006-04-21 03:00:00,73.737,73.766,73.649,73.681,343800000.0
2006-04-21 03:30:00,73.685,73.803,73.627,73.723,316800000.0
2006-04-21 04:00:00,73.73,73.768,73.653,73.754,219400000.0
2006-04-21 04:30:00,73.747,73.771,73.635,73.728,245000000.0
2006-04-21 05:00:00,73.737,73.771,73.715,73.75,251800000.0
2006-04-21 05:30:00,73.75,73.801,73.717,73.762,221200000.0
2006-04-21 06:00:00,73.772,73.776,73.751,73.759,156200000.0
2006-04-21 06:30:00,73.745,73.758,73.726,73.746,267000000.0
2006-04-21 07:00:00,73.743,73.76,73.711,73.729,254200000.0
2006-04-21 07:30:00,73.729,73.777,73.721,73.753,265600000.0
2006-04-21 08:00:00,73.748,73.784,73.623,73.675,320000000.0
2006-04-21 08:30:00,73.679,73.787,73.653,73.787,356200000.0
2006-04-21 09:00:00,73.81,73.864,73.737,73.802,361400000.0
2006-04-21 09:30:00,73.804,73.916,73.734,73.911,302200000.0
2006-04-21 10:00:00,73.917,74.067,73.85,73.889,371000000.0
2006-04-21 10:30:00,73.88,73.932,73.688,73.766,376800000.0
2006-04-21 11:00:00,73.772,73.903,73.759,73.869,417400000.0
2006-04-21 11:30:00,73.87,73.948,73.836,73.923,385000000.0
2006-04-21 12:00:00,73.912,73.957,73.848,73.95,317200000.0
2006-04-21 12:30:00,73.932,74.005,73.878,73.957,373600000.0
2006-04-21 13:00:00,73.958,74.024,73.87,73.925,374200000.0
2006-04-21 13:30:00,73.906,74.034,73.902,74.03,498400000.0
2006-04-21 14:00:00,74.023,74.225,73.96,74.114,612000000.0
2006-04-21 14:30:00,74.098,74.213,74.088,74.126,581400000.0
2006-04-21 15:00:00,74.118,74.148,73.875,73.961,738400000.0
2006-04-21 15:30:00,73.88,73.999,73.826,73.921,933800000.0
2006-04-21 16:00:00,73.906,74.05,73.895,73.991,954000000.0
2006-04-21 16:30:00,73.974,74.104,73.945,74.037,1096400000.0
2006-04-21 17:00:00,74.042,74.11,73.953,74.009,987600000.0
2006-04-21 17:30:00,73.999,74.109,73.981,74.055,1151000000.0
2006-04-21 18:00:00,74.045,74.075,73.945,74.036,878400000.0
2006-04-21 18:30:00,74.035,74.084,74.01,74.084,948000000.0
2006-04-21 19:00:00,74.089,74.157,74.031,74.099,557600000.0
2006-04-21 19:30:00,74.102,74.132,74.053,74.099,284600000.0
2006-04-21 20:00:00,74.095,74.173,73.922,73.982,405600000.0
2006-04-21 20:30:00,73.988,74.107,73.892,73.895,374400000.0
2006-04-21 21:00:00,73.915,73.934,73.792,73.833,360400000.0
2006-04-21 21:30:00,73.832,73.849,73.709,73.81,379000000.0
2006-04-21 22:00:00,73.823,73.835,73.759,73.772,287400000.0
2006-04-21 22:30:00,73.786,73.801,73.733,73.773,327200000.0
2006-04-23 23:30:00,73.683,73.683,73.093,73.307,298600000.0
2006-04-24 00:00:00,73.323,73.394,73.207,73.361,382400000.0
2006-04-24 00:30:00,73.373,73.439,73.351,73.355,370000000.0
2006-04-24 03:30:00,73.366,73.556,73.366,73.526,341600000.0
2006-04-24 04:00:00,73.535,73.579,73.435,73.499,370000000.0
2006-04-24 04:30:00,73.497,73.517,73.418,73.462,338400000.0
2006-04-24 05:00:00,73.461,73.477,73.433,73.453,223800000.0
2006-04-24 05:30:00,73.452,73.473,73.333,73.407,312400000.0
2006-04-24 06:00:00,73.422,73.476,73.413,73.42,232400000.0
2006-04-24 06:30:00,73.414,73.521,73.388,73.424,291400000.0
2006-04-24 07:00:00,73.423,73.455,73.36,73.441,318400000.0
2006-04-24 07:30:00,73.448,73.458,73.378,73.438,317200000.0
2006-04-24 08:00:00,73.439,73.512,73.303,73.394,351800000.0
2006-04-24 08:30:00,73.385,73.415,73.221,73.273,399400000.0
2006-04-24 09:00:00,73.257,73.369,73.166,73.166,374600000.0
2006-04-24 09:30:00,73.17,73.221,73.067,73.197,408400000.0
2006-04-24 10:00:00,73.222,73.315,73.082,73.086,375400000.0
2006-04-24 10:30:00,73.098,73.196,73.041,73.183,340800000.0
2006-04-24 11:00:00,73.162,73.275,73.152,73.215,389800000.0
2006-04-24 11:30:00,73.213,73.246,73.149,73.151,283200000.0
2006-04-24 12:00:00,73.162,73.199,73.086,73.181,348600000.0
2006-04-24 12:30:00,73.182,73.189,73.046,73.145,412000000.0
2006-04-24 13:00:00,73.148,73.171,73.016,73.105,386800000.0
2006-04-24 13:30:00,73.099,73.107,73.001,73.01,548400000.0
2006-04-24 14:00:00,73.009,73.028,72.842,72.897,660600000.0
2006-04-24 14:30:00,72.894,72.992,72.894,72.974,572200000.0
2006-04-24 15:00:00,72.978,72.99,72.427,72.526,741400000.0
2006-04-24 15:30:00,72.448,72.566,72.391,72.396,910600000.0
2006-04-24 16:00:00,72.377,72.465,72.327,72.465,1003000000.0
2006-04-24 16:30:00,72.463,72.554,72.454,72.52,966000000.0
2006-04-24 17:00:00,72.538,72.587,72.497,72.529,934800000.0
2006-04-24 17:30:00,72.503,72.524,72.464,72.499,1021000000.0
2006-04-24 18:00:00,72.497,72.51,72.328,72.428,872000000.0
2006-04-24 18:30:00,72.439,72.49,72.238,72.28,1002600000.0
2006-04-24 19:00:00,72.266,72.296,72.191,72.191,543200000.0
2006-04-24 19:30:00,72.189,72.235,72.005,72.026,354600000.0
2006-04-24 20:00:00,72.029,72.034,71.643,71.831,468600000.0
2006-04-24 20:30:00,71.836,71.846,71.687,71.687,362000000.0
2006-04-24 21:00:00,71.68,71.73,71.619,71.691,248000000.0
2006-04-24 21:30:00,71.691,71.768,71.669,71.745,278800000.0
2006-04-24 22:00:00,71.752,71.768,71.728,71.76,271800000.0
2006-04-24 22:30:00,71.769,71.852,71.716,71.846,255400000.0
2006-04-24 23:00:00,71.844,71.911,71.826,71.907,54400000.0
2006-04-24 23:30:00,71.911,72.043,71.886,72.008,347000000.0
2006-04-25 00:00:00,72.014,72.034,71.958,71.974,358600000.0
2006-04-25 00:30:00,71.971,72.007,71.924,71.982,265000000.0
2006-04-25 01:00:00,71.982,72.118,71.952,72.118,370600000.0
2006-04-25 01:30:00,72.129,72.145,72.037,72.045,374200000.0
2006-04-25 02:00:00,72.058,72.058,71.827,71.955,379800000.0
2006-04-25 02:30:00,71.951,72.021,71.864,71.958,357800000.0
2006-04-25 03:00:00,71.944,72.004,71.841,71.975,399800000.0
2006-04-25 03:30:00,71.969,71.98,71.88,71.956,382600000.0
2006-04-25 04:00:00,71.968,72.001,71.876,71.987,320400000.0
2006-04-25 04:30:00,71.99,72.022,71.89,71.969,295800000.0
2006-04-25 05:00:00,71.949,72.026,71.944,71.95,354400000.0
2006-04-25 05:30:00,71.965,71.997,71.866,71.936,376800000.0
2006-04-25 06:00:00,71.945,71.987,71.923,71.966,303400000.0
2006-04-25 06:30:00,71.963,72.083,71.962,72.083,342800000.0
2006-04-25 07:00:00,72.092,72.1,72.049,72.07,250000000.0
2006-04-25 07:30:00,72.068,72.143,72.041,72.061,372200000.0
2006-04-25 08:00:00,72.067,72.095,72.001,72.071,348000000.0
2006-04-25 08:30:00,72.066,72.075,71.872,71.875,367800000.0
2006-04-25 09:00:00,71.87,71.932,71.812,71.909,373200000.0
2006-04-25 09:30:00,71.911,71.926,71.718,71.851,394600000.0
2006-04-25 10:00:00,71.85,71.942,71.801,71.809,377000000.0
2006-04-25 10:30:00,71.805,71.841,71.631,71.715,360800000.0
2006-04-25 11:00:00,71.734,71.857,71.665,71.851,371600000.0
2006-04-25 11:30:00,71.855,71.892,71.804,71.879,361400000.0
2006-04-25 12:00:00,71.88,71.946,71.859,71.931,372200000.0
2006-04-25 12:30:00,71.93,71.954,71.821,71.888,345000000.0
2006-04-25 13:00:00,71.887,72.002,71.863,71.965,401400000.0
2006-04-25 13:30:00,71.975,72.035,71.928,71.932,551800000.0
2006-04-25 14:00:00,71.934,72.137,71.908,72.047,536400000.0
2006-04-25 14:30:00,72.061,72.067,71.84,71.84,584000000.0
2006-04-25 15:00:00,71.835,71.894,71.729,71.846,747200000.0
2006-04-25 15:30:00,71.767,71.892,71.694,71.741,935000000.0
2006-04-25 16:00:00,71.743,71.896,71.699,71.83,1003400000.0
2006-04-25 16:30:00,71.827,71.827,71.673,71.684,1111800000.0
2006-04-25 17:00:00,71.686,71.861,71.659,71.773,987200000.0
2006-04-25 17:30:00,71.761,71.798,71.688,71.709,1148200000.0
2006-04-25 18:00:00,71.715,71.737,71.655,71.735,757000000.0
2006-04-25 18:30:00,71.737,71.854,71.725,71.798,726600000.0
2006-04-25 19:00:00,71.817,71.823,71.708,71.752,464800000.0
2006-04-25 19:30:00,71.753,71.753,71.686,71.713,204200000.0
2006-04-25 20:00:00,71.704,71.706,71.629,71.68,353200000.0
2006-04-25 20:30:00,71.678,71.718,71.611,71.611,294000000.0
2006-04-25 21:00:00,71.598,71.66,71.554,71.626,258000000.0
2006-04-25 21:30:00,71.639,71.643,71.616,71.63,125200000.0
2006-04-25 22:00:00,71.636,71.638,71.61,71.629,208000000.0
2006-04-25 22:30:00,71.642,71.642,71.575,71.612,231600000.0
2006-04-25 23:30:00,71.622,71.818,71.622,71.81,316800000.0
2006-04-26 00:00:00,71.819,71.884,71.776,71.86,269800000.0
2006-04-26 00:30:00,71.854,71.891,71.841,71.853,307200000.0
2006-04-26 01:00:00,71.857,71.93,71.847,71.905,300600000.0
2006-04-26 01:30:00,71.915,71.927,71.785,71.852,328400000.0
2006-04-26 02:00:00,71.865,71.884,71.789,71.884,335800000.0
2006-04-26 02:30:00,71.88,71.961,71.84,71.942,299400000.0
2006-04-26 03:00:00,71.946,72.09,71.875,72.077,379800000.0
2006-04-26 03:30:00,72.119,72.191,71.971,72.009,382400000.0
2006-04-26 04:00:00,72.019,72.076,71.938,72.054,323600000.0
2006-04-26 04:30:00,72.054,72.128,71.987,72.096,292200000.0
2006-04-26 05:00:00,72.084,72.17,72.072,72.152,337400000.0
2006-04-26 05:30:00,72.167,72.455,72.148,72.351,393000000.0
2006-04-26 06:00:00,72.368,72.392,72.265,72.283,321400000.0
2006-04-26 06:30:00,72.287,72.438,72.287,72.438,287400000.0
2006-04-26 07:00:00,72.457,72.603,72.445,72.5,345200000.0
2006-04-26 07:30:00,72.495,72.575,72.459,72.57,385600000.0
2006-04-26 08:00:00,72.564,72.59,72.235,72.318,376200000.0
2006-04-26 08:30:00,72.322,72.38,72.28,72.326,378600000.0
2006-04-26 09:00:00,72.334,72.338,72.112,72.177,372200000.0
2006-04-26 09:30:00,72.165,72.2,72.074,72.175,391200000.0
2006-04-26 10:00:00,72.195,72.202,72.073,72.09,353400000.0
2006-04-26 10:30:00,72.088,72.13,72.034,72.107,357600000.0
2006-04-26 11:00:00,72.116,72.157,72.058,72.131,366800000.0
2006-04-26 11:30:00,72.13,72.19,72.076,72.187,356600000.0
2006-04-26 12:00:00,72.199,72.292,72.184,72.266,381000000.0
2006-04-26 12:30:00,72.256,72.313,72.142,72.245,355600000.0
2006-04-26 13:00:00,72.243,72.252,72.147,72.228,391400000.0
2006-04-26 13:30:00,72.219,72.283,72.178,72.273,502400000.0
2006-04-26 14:00:00,72.268,72.343,72.208,72.254,647400000.0
2006-04-26 14:30:00,72.263,72.555,72.245,72.555,583200000.0
2006-04-26 15:00:00,72.563,72.573,72.339,72.48,744600000.0
2006-04-26 15:30:00,72.375,72.649,72.323,72.6,934000000.0
2006-04-26 16:00:00,72.585,72.628,72.491,72.514,1001600000.0
2006-04-26 16:30:00,72.521,72.616,72.474,72.587,1126800000.0
2006-04-26 17:00:00,72.584,72.626,72.498,72.498,891600000.0
2006-04-26 17:30:00,72.498,72.567,72.483,72.525,1151400000.0
2006-04-26 18:00:00,72.494,72.582,72.415,72.517,949000000.0
2006-04-26 18:30:00,72.517,72.537,72.446,72.48,866000000.0
2006-04-26 19:00:00,72.471,72.563,72.448,72.536,495200000.0
2006-04-26 19:30:00,72.539,72.539,72.481,72.522,331000000.0
2006-04-26 20:00:00,72.512,72.531,72.466,72.472,357800000.0
2006-04-26 20:30:00,72.472,72.492,72.365,72.388,328200000.0
2006-04-26 21:00:00,72.388,72.468,72.375,72.45,236200000.0
2006-04-26 21:30:00,72.446,72.446,72.406,72.423,203600000.0
2006-04-26 22:00:00,72.428,72.436,72.408,72.415,104000000.0
2006-04-26 22:30:00,72.42,72.428,72.325,72.421,303400000.0
2006-04-26 23:00:00,72.427,72.457,72.387,72.439,54400000.0
2006-04-26 23:30:00,72.444,72.514,72.397,72.465,336600000.0
2006-04-27 00:00:00,72.473,72.484,72.378,72.395,267600000.0
2006-04-27 00:30:00,72.393,72.525,72.152,72.277,382600000.0
2006-04-27 01:00:00,72.281,72.449,72.274,72.418,308200000.0
2006-04-27 01:30:00,72.424,72.429,72.289,72.361,333000000.0
2006-04-27 02:00:00,72.38,72.393,72.318,72.38,308800000.0
2006-04-27 02:30:00,72.382,72.478,72.348,72.423,308200000.0
2006-04-27 03:00:00,72.444,72.489,72.38,72.426,307000000.0
2006-04-27 03:30:00,72.417,72.477,72.36,72.477,301800000.0
2006-04-27 04:00:00,72.449,72.501,72.374,72.501,252800000.0
2006-04-27 04:30:00,72.485,72.487,72.453,72.466,141800000.0
2006-04-27 05:00:00,72.465,72.478,72.425,72.442,143800000.0
2006-04-27 05:30:00,72.433,72.441,72.196,72.26,250400000.0
2006-04-27 06:00:00,72.279,72.279,72.143,72.234,245600000.0
2006-04-27 06:30:00,72.238,72.277,72.195,72.264,201400000.0
2006-04-27 07:00:00,72.266,72.287,72.209,72.209,308400000.0
2006-04-27 07:30:00,72.208,72.21,72.161,72.206,373800000.0
2006-04-27 08:00:00,72.243,72.263,72.106,72.177,370400000.0
2006-04-27 08:30:00,72.165,72.281,72.159,72.267,356000000.0
2006-04-27 09:00:00,72.263,72.381,72.214,72.298,357200000.0
2006-04-27 09:30:00,72.286,72.338,72.261,72.281,284800000.0
2006-04-27 10:00:00,72.294,72.349,72.258,72.319,365800000.0
2006-04-27 10:30:00,72.33,72.339,72.221,72.304,305000000.0
2006-04-27 11:00:00,72.305,72.36,72.273,72.301,360800000.0
2006-04-27 11:30:00,72.298,72.32,72.174,72.271,361200000.0
2006-04-27 12:00:00,72.264,72.264,71.844,71.988,396000000.0
2006-04-27 12:30:00,71.957,72.078,71.913,71.999,413000000.0
2006-04-27 13:00:00,72.013,72.127,71.985,72.12,361600000.0
2006-04-27 13:30:00,72.122,72.166,71.94,72.161,596800000.0
2006-04-27 14:00:00,72.173,72.242,72.114,72.161,671600000.0
2006-04-27 14:30:00,72.152,72.202,72.088,72.132,565400000.0
2006-04-27 15:00:00,72.119,72.119,71.987,72.057,693600000.0
2006-04-27 15:30:00,71.952,72.122,71.952,72.109,934800000.0
2006-04-27 16:00:00,72.081,72.214,71.842,72.137,1002600000.0
2006-04-27 16:30:00,72.14,72.276,72.104,72.156,1131200000.0
2006-04-27 17:00:00,72.161,72.255,72.127,72.172,986800000.0
2006-04-27 17:30:00,72.167,72.304,72.111,72.122,1149800000.0
2006-04-27 18:00:00,72.102,72.239,72.026,72.229,950600000.0
2006-04-27 18:30:00,72.208,72.315,72.193,72.27,1022400000.0
2006-04-27 19:00:00,72.278,72.317,72.256,72.284,565000000.0
2006-04-27 19:30:00,72.297,72.304,72.204,72.261,325800000.0
2006-04-27 20:00:00,72.249,72.323,72.218,72.238,418800000.0
2006-04-27 20:30:00,72.234,72.316,72.224,72.299,326800000.0
2006-04-27 21:00:00,72.309,72.358,72.234,72.358,276800000.0
2006-04-27 21:30:00,72.36,72.401,72.274,72.318,253000000.0
2006-04-27 22:00:00,72.319,72.346,72.291,72.324,258000000.0
2006-04-27 22:30:00,72.323,72.348,72.31,72.31,197200000.0
2006-04-27 23:00:00,72.322,72.352,72.287,72.287,24000000.0
2006-04-27 23:30:00,72.287,72.365,72.227,72.313,333800000.0
2006-04-28 00:00:00,72.311,72.366,72.295,72.309,348200000.0
2006-04-28 00:30:00,72.311,72.325,72.118,72.188,379600000.0
2006-04-28 01:00:00,72.185,72.288,72.167,72.236,357800000.0
2006-04-28 01:30:00,72.256,72.302,72.253,72.254,266600000.0
2006-04-28 02:00:00,72.284,72.363,72.249,72.359,371800000.0
2006-04-28 02:30:00,72.355,72.384,72.238,72.365,309600000.0
2006-04-28 03:00:00,72.375,72.398,72.276,72.283,394400000.0
2006-04-28 03:30:00,72.285,72.325,72.224,72.322,342200000.0
2006-04-28 04:00:00,72.349,72.397,72.277,72.368,277800000.0
2006-04-28 04:30:00,72.362,72.435,72.336,72.381,296800000.0
2006-04-28 05:00:00,72.374,72.424,72.332,72.412,317800000.0
2006-04-28 05:30:00,72.43,72.46,72.326,72.407,322000000.0
2006-04-28 06:00:00,72.419,72.473,72.351,72.461,334600000.0
2006-04-28 06:30:00,72.446,72.455,72.359,72.407,361800000.0
2006-04-28 07:00:00,72.408,72.468,72.403,72.444,272200000.0
2006-04-28 07:30:00,72.464,72.467,72.3,72.308,341800000.0
2006-04-28 08:00:00,72.309,72.378,72.163,72.249,382600000.0
2006-04-28 08:30:00,72.238,72.482,72.238,72.3,388600000.0
2006-04-28 09:00:00,72.307,72.41,72.302,72.37,356200000.0
2006-04-28 09:30:00,72.363,72.395,72.245,72.329,366600000.0
2006-04-28 10:00:00,72.324,72.358,72.206,72.279,357000000.0
2006-04-28 10:30:00,72.283,72.313,72.151,72.266,368800000.0
2006-04-28 11:00:00,72.281,72.367,72.277,72.336,404800000.0
2006-04-28 11:30:00,72.333,72.374,72.25,72.348,289400000.0
2006-04-28 12:00:00,72.344,72.403,72.279,72.38,331600000.0
2006-04-28 12:30:00,72.373,72.397,72.139,72.139,358600000.0
2006-04-28 13:00:00,72.164,72.255,72.101,72.233,385400000.0
2006-04-28 13:30:00,72.234,72.281,72.193,72.269,544000000.0
2006-04-28 14:00:00,72.266,72.387,72.252,72.252,530000000.0
2006-04-28 14:30:00,72.264,72.332,72.211,72.292,570400000.0
2006-04-28 15:00:00,72.302,72.44,72.195,72.299,692000000.0
2006-04-28 15:30:00,72.216,72.368,72.166,72.18,738600000.0
2006-04-28 16:00:00,72.211,72.211,72.147,72.18,276200000.0
2006-04-28 16:30:00,72.192,72.561,72.192,72.561,933600000.0
2006-04-28 17:00:00,72.582,72.582,72.319,72.43,901600000.0
2006-04-28 17:30:00,72.415,72.456,72.323,72.379,992600000.0
2006-04-28 18:00:00,72.376,72.376,72.295,72.327,719400000.0
2006-04-28 18:30:00,72.326,72.433,72.308,72.428,876000000.0
2006-04-28 19:00:00,72.427,72.443,72.362,72.421,415600000.0
2006-04-28 19:30:00,72.428,72.432,72.334,72.375,235000000.0
2006-04-28 20:00:00,72.378,72.557,72.372,72.557,393800000.0
2006-04-28 20:30:00,72.565,72.574,72.457,72.467,372400000.0
2006-04-28 21:00:00,72.476,72.488,72.449,72.472,185800000.0
2006-04-28 21:30:00,72.479,72.555,72.413,72.534,234000000.0
2006-04-28 22:00:00,72.545,72.564,72.49,72.514,347200000.0
2006-04-28 22:30:00,72.525,72.542,72.498,72.512,269800000.0
2006-04-30 23:30:00,72.501,72.501,72.31,72.418,167400000.0
2006-05-01 00:00:00,72.427,72.467,72.423,72.467,163200000.0
2006-05-01 00:30:00,72.465,72.492,72.395,72.405,210000000.0
2006-05-01 01:00:00,72.4,72.42,72.25,72.272,328400000.0
2006-05-01 01:30:00,72.277,72.386,72.256,72.38,330800000.0
2006-05-01 02:00:00,72.386,72.43,72.33,72.389,349600000.0
2006-05-01 02:30:00,72.389,72.428,72.249,72.319,283600000.0
2006-05-01 03:00:00,72.301,72.315,72.184,72.196,367400000.0
2006-05-01 03:30:00,72.191,72.292,72.119,72.283,298000000.0
2006-05-01 04:00:00,72.28,72.28,72.017,72.117,355000000.0
2006-05-01 04:30:00,72.114,72.126,71.99,72.07,344800000.0
2006-05-01 05:00:00,72.065,72.122,72.031,72.113,334200000.0
2006-05-01 05:30:00,72.127,72.142,72.024,72.106,221600000.0
2006-05-01 06:00:00,72.116,72.162,72.06,72.129,297400000.0
2006-05-01 06:30:00,72.12,72.153,72.049,72.15,327400000.0
2006-05-01 07:00:00,72.142,72.154,72.07,72.117,313200000.0
2006-05-01 07:30:00,72.131,72.202,72.112,72.175,333600000.0
2006-05-01 08:00:00,72.182,72.182,72.049,72.132,340200000.0
2006-05-01 08:30:00,72.129,72.153,72.074,72.109,371600000.0
2006-05-01 09:00:00,72.112,72.187,72.033,72.094,273000000.0
2006-05-01 09:30:00,72.102,72.157,72.07,72.148,275000000.0
2006-05-01 10:00:00,72.15,72.151,72.036,72.074,240000000.0
2006-05-01 10:30:00,72.075,72.121,71.987,72.077,212200000.0
2006-05-01 11:00:00,72.074,72.101,72.051,72.101,234600000.0
2006-05-01 11:30:00,72.1,72.1,72.001,72.033,296000000.0
2006-05-01 12:00:00,72.043,72.09,71.985,72.045,214400000.0
2006-05-01 12:30:00,72.042,72.068,71.962,72.049,189200000.0
2006-05-01 13:00:00,72.054,72.124,71.938,72.034,367400000.0
2006-05-01 13:30:00,72.027,72.154,72.027,72.134,483000000.0
2006-05-01 14:00:00,72.134,72.356,72.134,72.261,686200000.0
2006-05-01 14:30:00,72.267,72.334,71.987,72.088,584000000.0
2006-05-01 15:00:00,72.097,72.308,72.017,72.203,751000000.0
2006-05-01 15:30:00,72.209,72.231,72.04,72.101,817800000.0
2006-05-01 16:00:00,72.11,72.193,71.993,72.022,1003600000.0
2006-05-01 16:30:00,72.044,72.184,72.002,72.106,1074600000.0
2006-05-01 17:00:00,72.109,72.121,71.938,72.011,987000000.0
2006-05-01 17:30:00,72.034,72.139,72.024,72.034,1151400000.0
2006-05-01 18:00:00,72.037,72.259,71.97,72.246,917200000.0
2006-05-01 18:30:00,72.238,72.238,72.125,72.162,824000000.0
2006-05-01 19:00:00,72.167,72.205,72.141,72.172,479200000.0
2006-05-01 19:30:00,72.183,72.298,72.171,72.293,293800000.0
2006-05-01 20:00:00,72.292,72.311,72.202,72.264,302200000.0
2006-05-01 20:30:00,72.262,72.304,72.19,72.19,256400000.0
2006-05-01 21:00:00,72.193,72.391,72.174,72.274,323600000.0
2006-05-01 21:30:00,72.281,72.46,72.194,72.194,392000000.0
2006-05-01 22:00:00,72.193,72.262,72.174,72.251,304200000.0
2006-05-01 22:30:00,72.256,72.256,72.208,72.252,278800000.0
2006-05-01 23:30:00,72.26,72.32,71.993,72.11,320000000.0
2006-05-02 00:00:00,72.119,72.119,71.994,72.007,343400000.0
2006-05-02 00:30:00,72.009,72.026,71.939,71.961,313400000.0
2006-05-02 01:00:00,71.98,72.067,71.932,72.002,328800000.0
2006-05-02 01:30:00,72.009,72.109,71.986,72.05,354600000.0
2006-05-02 02:00:00,72.057,72.241,72.039,72.235,371000000.0
2006-05-02 02:30:00,72.252,72.302,72.194,72.25,359200000.0
2006-05-02 03:00:00,72.247,72.264,72.156,72.216,395600000.0
2006-05-02 03:30:00,72.213,72.213,72.143,72.208,317800000.0
2006-05-02 04:00:00,72.208,72.208,72.117,72.128,233000000.0
2006-05-02 04:30:00,72.12,72.187,72.058,72.173,306400000.0
2006-05-02 05:00:00,72.197,72.209,72.038,72.075,278200000.0
2006-05-02 05:30:00,72.086,72.107,72.015,72.092,276200000.0
2006-05-02 06:00:00,72.101,72.105,72.003,72.079,259200000.0
2006-05-02 06:30:00,72.075,72.19,72.035,72.167,402400000.0
2006-05-02 07:00:00,72.168,72.303,72.138,72.232,334400000.0
2006-05-02 07:30:00,72.231,72.296,72.209,72.284,336800000.0
2006-05-02 08:00:00,72.281,72.319,72.25,72.253,312800000.0
2006-05-02 08:30:00,72.256,72.387,72.238,72.359,377800000.0
2006-05-02 09:00:00,72.371,72.439,72.221,72.393,373600000.0
2006-05-02 09:30:00,72.396,72.425,72.273,72.357,395400000.0
2006-05-02 10:00:00,72.363,72.365,72.213,72.307,365800000.0
2006-05-02 10:30:00,72.316,72.476,72.175,72.256,376400000.0
2006-05-02 11:00:00,72.268,72.3,72.168,72.232,417800000.0
2006-05-02 11:30:00,72.233,72.351,72.223,72.34,357200000.0
2006-05-02 12:00:00,72.355,72.427,72.316,72.426,382600000.0
2006-05-02 12:30:00,72.434,72.439,72.305,72.4,376000000.0
2006-05-02 13:00:00,72.413,72.523,72.285,72.379,405200000.0
2006-05-02 13:30:00,72.373,72.462,72.367,72.43,515600000.0
2006-05-02 14:00:00,72.431,72.439,72.285,72.305,672600000.0
2006-05-02 14:30:00,72.295,72.428,72.278,72.425,582400000.0
2006-05-02 15:00:00,72.428,72.531,72.385,72.454,703200000.0
2006-05-02 15:30:00,72.358,72.436,72.301,72.383,933000000.0
2006-05-02 16:00:00,72.363,72.633,72.34,72.539,1002800000.0
2006-05-02 16:30:00,72.528,72.557,72.377,72.417,1131800000.0
2006-05-02 17:00:00,72.424,72.53,72.403,72.464,986000000.0
2006-05-02 17:30:00,72.454,72.534,72.395,72.534,1080600000.0
2006-05-02 18:00:00,72.537,72.592,72.463,72.523,951400000.0
2006-05-02 18:30:00,72.514,72.605,72.495,72.549,1001200000.0
2006-05-02 19:00:00,72.544,72.55,72.478,72.511,437000000.0
2006-05-02 19:30:00,72.523,72.523,72.403,72.436,332400000.0
2006-05-02 20:00:00,72.43,72.466,72.354,72.367,420600000.0
2006-05-02 20:30:00,72.396,72.443,72.324,72.33,391200000.0
2006-05-02 21:00:00,72.341,72.362,72.31,72.326,221600000.0
2006-05-02 21:30:00,72.329,72.424,72.316,72.417,285200000.0
2006-05-02 22:00:00,72.418,72.455,72.383,72.445,296800000.0
2006-05-02 22:30:00,72.452,72.455,72.382,72.451,218600000.0
2006-05-02 23:30:00,72.461,72.508,72.347,72.358,102400000.0
2006-05-03 00:00:00,72.379,72.555,72.379,72.471,272000000.0
2006-05-03 00:30:00,72.464,72.534,72.411,72.527,243600000.0
2006-05-03 01:00:00,72.523,72.603,72.436,72.465,331400000.0
2006-05-03 01:30:00,72.515,72.6,72.413,72.423,382800000.0
2006-05-03 02:00:00,72.443,72.458,72.302,72.437,345800000.0
2006-05-03 02:30:00,72.445,72.574,72.412,72.574,333800000.0
2006-05-03 03:00:00,72.567,72.567,72.423,72.423,341000000.0
2006-05-03 03:30:00,72.421,72.46,72.358,72.425,304800000.0
2006-05-03 04:00:00,72.431,72.492,72.419,72.47,274600000.0
2006-05-03 04:30:00,72.471,72.542,72.419,72.535,319800000.0
2006-05-03 05:00:00,72.528,72.557,72.463,72.48,273400000.0
2006-05-03 05:30:00,72.489,72.499,72.402,72.47,250600000.0
2006-05-03 06:00:00,72.472,72.49,72.375,72.49,221200000.0
2006-05-03 06:30:00,72.494,72.502,72.406,72.47,338600000.0
2006-05-03 07:00:00,72.473,72.52,72.46,72.517,235200000.0
2006-05-03 07:30:00,72.525,72.57,72.47,72.557,273000000.0
2006-05-03 08:00:00,72.572,72.626,72.377,72.479,321600000.0
2006-05-03 08:30:00,72.49,72.5,72.39,72.441,387000000.0
2006-05-03 09:00:00,72.447,72.582,72.441,72.581,385000000.0
2006-05-03 09:30:00,72.58,72.709,72.511,72.621,408200000.0
2006-05-03 10:00:00,72.649,72.665,72.551,72.574,379200000.0
2006-05-03 10:30:00,72.579,72.77,72.508,72.698,370000000.0
2006-05-03 11:00:00,72.704,72.753,72.665,72.68,386000000.0
2006-05-03 11:30:00,72.692,72.851,72.683,72.85,317200000.0
2006-05-03 12:00:00,72.86,73.052,72.782,73.008,373200000.0
2006-05-03 12:30:00,72.993,72.993,72.818,72.826,383000000.0
2006-05-03 13:00:00,72.849,72.997,72.848,72.98,404200000.0
2006-05-03 13:30:00,72.985,73.108,72.98,73.06,570000000.0
2006-05-03 14:00:00,73.06,73.082,72.969,72.995,685400000.0
2006-05-03 14:30:00,72.971,72.99,72.661,72.661,583800000.0
2006-05-03 15:00:00,72.652,72.731,72.608,72.706,712800000.0
2006-05-03 15:30:00,72.626,72.756,72.493,72.512,930600000.0
2006-05-03 16:00:00,72.512,72.722,72.488,72.618,1002200000.0
2006-05-03 16:30:00,72.619,72.753,72.596,72.658,1130400000.0
2006-05-03 17:00:00,72.679,72.77,72.646,72.756,986800000.0
2006-05-03 17:30:00,72.748,72.842,72.735,72.817,1150000000.0
2006-05-03 18:00:00,72.817,72.849,72.557,72.687,951800000.0
2006-05-03 18:30:00,72.68,72.68,72.542,72.578,887400000.0
2006-05-03 19:00:00,72.576,72.818,72.546,72.818,618800000.0
2006-05-03 19:30:00,72.81,72.833,72.677,72.771,354600000.0
2006-05-03 20:00:00,72.782,72.851,72.764,72.833,455800000.0
2006-05-03 20:30:00,72.832,72.908,72.809,72.809,334800000.0
2006-05-03 21:00:00,72.811,72.88,72.801,72.854,152000000.0
2006-05-03 21:30:00,72.854,72.887,72.743,72.844,256000000.0
2006-05-03 22:00:00,72.863,72.869,72.843,72.848,176000000.0
2006-05-03 22:30:00,72.85,72.855,72.71,72.773,305400000.0
2006-05-03 23:00:00,72.773,72.853,72.754,72.848,24000000.0
2006-05-03 23:30:00,72.87,72.896,72.759,72.824,342800000.0
2006-05-04 00:00:00,72.83,72.841,72.772,72.841,223400000.0
2006-05-04 00:30:00,72.825,72.825,72.622,72.744,374000000.0
2006-05-04 01:00:00,72.755,72.834,72.721,72.791,377600000.0
2006-05-04 01:30:00,72.793,72.869,72.745,72.823,308200000.0
2006-05-04 02:00:00,72.833,72.841,72.679,72.727,335800000.0
2006-05-04 02:30:00,72.732,72.734,72.606,72.706,285200000.0
2006-05-04 03:00:00,72.698,72.725,72.608,72.62,316800000.0
2006-05-04 03:30:00,72.608,72.628,72.49,72.6,292400000.0
2006-05-04 04:00:00,72.599,72.742,72.565,72.712,229800000.0
2006-05-04 04:30:00,72.708,72.73,72.652,72.658,224800000.0
2006-05-04 05:00:00,72.642,72.695,72.626,72.649,314000000.0
2006-05-04 05:30:00,72.656,72.69,72.588,72.669,302600000.0
2006-05-04 06:00:00,72.664,72.781,72.625,72.731,313000000.0
2006-05-04 06:30:00,72.723,72.775,72.632,72.723,403600000.0
2006-05-04 07:00:00,72.723,72.808,72.687,72.717,355600000.0
2006-05-04 07:30:00,72.723,72.786,72.707,72.711,345800000.0
2006-05-04 08:00:00,72.708,72.79,72.62,72.713,372200000.0
2006-05-04 08:30:00,72.715,72.766,72.63,72.644,400000000.0
2006-05-04 09:00:00,72.632,72.69,72.571,72.598,384400000.0
2006-05-04 09:30:00,72.598,72.627,72.353,72.464,363600000.0
2006-05-04 10:00:00,72.467,72.68,72.454,72.678,309600000.0
2006-05-04 10:30:00,72.671,72.792,72.579,72.693,341200000.0
2006-05-04 11:00:00,72.699,72.809,72.658,72.737,379600000.0
2006-05-04 11:30:00,72.74,72.741,72.628,72.683,297200000.0
2006-05-04 12:00:00,72.692,72.771,72.64,72.752,383200000.0
2006-05-04 12:30:00,72.757,72.92,72.663,72.919,390000000.0
2006-05-04 13:00:00,72.882,72.899,72.719,72.803,344000000.0
2006-05-04 13:30:00,72.798,72.924,72.785,72.827,531400000.0
2006-05-04 14:00:00,72.839,72.92,72.769,72.852,570000000.0
2006-05-04 14:30:00,72.832,72.927,72.83,72.832,582400000.0
2006-05-04 15:00:00,72.832,72.902,72.801,72.9,749000000.0
2006-05-04 15:30:00,72.812,73.019,72.772,73.002,936400000.0
2006-05-04 16:00:00,72.985,73.009,72.916,72.934,1002800000.0
2006-05-04 16:30:00,72.938,73.039,72.893,73.008,1093400000.0
2006-05-04 17:00:00,73.013,73.028,72.859,72.921,989000000.0
2006-05-04 17:30:00,72.908,72.93,72.792,72.87,1086800000.0
2006-05-04 18:00:00,72.864,72.892,72.775,72.852,852600000.0
2006-05-04 18:30:00,72.848,72.891,72.792,72.891,983200000.0
2006-05-04 19:00:00,72.896,72.896,72.782,72.83,482600000.0
2006-05-04 19:30:00,72.828,72.915,72.71,72.855,356400000.0
2006-05-04 20:00:00,72.845,72.879,72.793,72.818,428600000.0
2006-05-04 20:30:00,72.823,72.847,72.762,72.771,350800000.0
2006-05-04 21:00:00,72.767,72.786,72.649,72.745,265000000.0
2006-05-04 21:30:00,72.744,72.861,72.739,72.855,225400000.0
2006-05-04 22:00:00,72.851,72.865,72.819,72.855,268600000.0
2006-05-04 22:30:00,72.868,72.893,72.808,72.884,262800000.0
2006-05-04 23:30:00,72.868,72.868,72.677,72.694,260600000.0
2006-05-05 00:00:00,72.694,72.704,72.466,72.499,326400000.0
2006-05-05 00:30:00,72.497,72.532,72.419,72.493,295800000.0
2006-05-05 01:00:00,72.494,72.673,72.484,72.583,339200000.0
2006-05-05 01:30:00,72.586,72.647,72.585,72.585,293600000.0
2006-05-05 02:00:00,72.605,72.689,72.569,72.639,315200000.0
2006-05-05 02:30:00,72.638,72.638,72.5,72.614,286400000.0
2006-05-05 03:00:00,72.604,72.7,72.59,72.674,253800000.0
2006-05-05 03:30:00,72.675,72.721,72.62,72.641,304800000.0
2006-05-05 04:00:00,72.636,72.734,72.625,72.734,299600000.0
2006-05-05 04:30:00,72.734,72.841,72.716,72.827,240400000.0
2006-05-05 05:00:00,72.825,72.883,72.767,72.822,297600000.0
2006-05-05 05:30:00,72.835,72.844,72.729,72.822,278400000.0
2006-05-05 06:00:00,72.832,72.844,72.792,72.822,194000000.0
2006-05-05 06:30:00,72.824,72.869,72.76,72.869,301200000.0
2006-05-05 07:00:00,72.862,72.873,72.799,72.802,227600000.0
2006-05-05 07:30:00,72.798,72.849,72.794,72.822,273600000.0
2006-05-05 08:00:00,72.829,72.919,72.711,72.809,329400000.0
2006-05-05 08:30:00,72.812,72.896,72.736,72.896,313600000.0
2006-05-05 09:00:00,72.903,72.906,72.772,72.87,321000000.0
2006-05-05 09:30:00,72.867,72.918,72.65,72.757,328200000.0
2006-05-05 10:00:00,72.767,72.879,72.748,72.873,356400000.0
2006-05-05 10:30:00,72.897,73.003,72.802,72.936,358400000.0
2006-05-05 11:00:00,72.893,72.896,72.77,72.866,389400000.0
2006-05-05 11:30:00,72.868,72.97,72.822,72.964,353000000.0
2006-05-05 12:00:00,72.966,72.966,72.783,72.855,302800000.0
2006-05-05 12:30:00,72.855,72.929,72.807,72.895,317200000.0
2006-05-05 13:00:00,72.893,72.979,72.874,72.966,307200000.0
2006-05-05 13:30:00,72.971,72.978,72.819,72.861,596800000.0
2006-05-05 14:00:00,72.864,72.96,72.616,72.616,669600000.0
2006-05-05 14:30:00,72.719,72.847,72.641,72.835,581600000.0
2006-05-05 15:00:00,72.819,72.826,72.357,72.439,755400000.0
2006-05-05 15:30:00,72.351,72.502,72.247,72.349,934000000.0
2006-05-05 16:00:00,72.342,72.346,72.095,72.121,1002600000.0
2006-05-05 16:30:00,72.127,72.186,72.001,72.018,1129600000.0
2006-05-05 17:00:00,72.026,72.067,71.97,72.003,988200000.0
2006-05-05 17:30:00,72.0,72.074,71.985,72.04,1107400000.0
2006-05-05 18:00:00,72.048,72.126,71.999,72.079,918400000.0
2006-05-05 18:30:00,72.07,72.099,72.029,72.064,871200000.0
2006-05-05 19:00:00,72.09,72.107,71.94,71.977,606600000.0
2006-05-05 19:30:00,72.006,72.101,71.99,72.081,311200000.0
2006-05-05 20:00:00,72.088,72.101,72.001,72.088,296800000.0
2006-05-05 20:30:00,72.105,72.12,72.034,72.062,301800000.0
2006-05-05 21:00:00,72.07,72.117,72.0,72.089,277000000.0
2006-05-05 21:30:00,72.089,72.111,71.972,72.086,247400000.0
2006-05-05 22:00:00,72.098,72.104,72.071,72.091,219200000.0
2006-05-05 22:30:00,72.107,72.168,72.048,72.155,281400000.0
2006-05-07 23:30:00,72.128,72.128,71.633,71.811,182400000.0
2006-05-08 00:00:00,71.813,71.951,71.796,71.949,377800000.0
2006-05-08 00:30:00,71.953,71.977,71.912,71.977,338000000.0
2006-05-08 01:00:00,71.974,72.024,71.935,71.948,343400000.0
2006-05-08 01:30:00,71.939,71.957,71.871,71.939,341800000.0
2006-05-08 02:00:00,71.948,72.022,71.901,71.98,366400000.0
2006-05-08 02:30:00,71.972,71.977,71.611,71.632,358200000.0
2006-05-08 03:00:00,71.62,71.648,71.513,71.53,365200000.0
2006-05-08 03:30:00,71.543,71.605,71.478,71.57,365600000.0
2006-05-08 04:00:00,71.575,71.648,71.511,71.613,344200000.0
2006-05-08 04:30:00,71.596,71.64,71.486,71.569,326800000.0
2006-05-08 05:00:00,71.55,71.633,71.549,71.578,306600000.0
2006-05-08 05:30:00,71.596,71.597,71.467,71.56,293200000.0
2006-05-08 06:00:00,71.567,71.567,71.452,71.55,251600000.0
2006-05-08 06:30:00,71.549,71.655,71.513,71.64,314200000.0
2006-05-08 07:00:00,71.644,71.657,71.582,71.587,301200000.0
2006-05-08 07:30:00,71.598,71.628,71.571,71.618,318400000.0
2006-05-08 08:00:00,71.631,71.691,71.577,71.682,293800000.0
2006-05-08 08:30:00,71.685,71.767,71.614,71.649,381000000.0
2006-05-08 09:00:00,71.653,71.655,71.418,71.458,337800000.0
2006-05-08 09:30:00,71.459,71.575,71.308,71.413,396400000.0
2006-05-08 10:00:00,71.413,71.42,71.143,71.171,366000000.0
2006-05-08 10:30:00,71.174,71.24,70.884,71.005,373600000.0
2006-05-08 11:00:00,71.007,71.081,70.895,71.006,404800000.0
2006-05-08 11:30:00,70.993,71.057,70.958,71.02,385400000.0
2006-05-08 12:00:00,71.023,71.023,70.769,70.789,381800000.0
2006-05-08 12:30:00,70.771,70.86,70.721,70.743,394400000.0
2006-05-08 13:00:00,70.734,70.875,70.627,70.848,393000000.0
2006-05-08 13:30:00,70.865,70.865,70.724,70.824,595400000.0
2006-05-08 14:00:00,70.835,70.873,70.613,70.659,684600000.0
2006-05-08 14:30:00,70.653,70.653,70.488,70.514,583800000.0
2006-05-08 15:00:00,70.516,70.598,70.444,70.531,702000000.0
2006-05-08 15:30:00,70.433,70.58,70.358,70.428,935200000.0
2006-05-08 16:00:00,70.395,70.615,70.364,70.53,1003400000.0
2006-05-08 16:30:00,70.524,70.554,70.431,70.505,1055200000.0
2006-05-08 17:00:00,70.496,70.588,70.468,70.551,915800000.0
2006-05-08 17:30:00,70.545,70.623,70.482,70.531,993400000.0
2006-05-08 18:00:00,70.527,70.614,70.474,70.603,928000000.0
2006-05-08 18:30:00,70.604,70.649,70.559,70.593,760200000.0
2006-05-08 19:00:00,70.597,70.603,70.536,70.577,451000000.0
2006-05-08 19:30:00,70.57,70.603,70.531,70.551,196800000.0
2006-05-08 20:00:00,70.553,70.567,70.425,70.473,427600000.0
2006-05-08 20:30:00,70.483,70.569,70.47,70.494,366600000.0
2006-05-08 21:00:00,70.485,70.548,70.453,70.525,226600000.0
2006-05-08 21:30:00,70.525,70.529,70.49,70.492,289000000.0
2006-05-08 22:00:00,70.498,70.498,70.435,70.466,312400000.0
2006-05-08 22:30:00,70.467,70.471,70.426,70.457,301200000.0
2006-05-08 23:30:00,70.474,70.675,70.474,70.648,226600000.0
2006-05-09 00:00:00,70.65,70.679,70.595,70.679,246400000.0
2006-05-09 00:30:00,70.687,70.72,70.645,70.715,350000000.0
2006-05-09 01:00:00,70.713,70.741,70.616,70.688,359200000.0
2006-05-09 01:30:00,70.67,70.728,70.622,70.696,353400000.0
2006-05-09 02:00:00,70.697,70.698,70.415,70.429,395400000.0
2006-05-09 02:30:00,70.417,70.503,70.317,70.467,359800000.0
2006-05-09 03:00:00,70.457,70.485,70.344,70.344,381000000.0
2006-05-09 03:30:00,70.357,70.455,70.295,70.452,337800000.0
2006-05-09 04:00:00,70.473,70.501,70.348,70.433,375200000.0
2006-05-09 04:30:00,70.445,70.482,70.34,70.482,346600000.0
2006-05-09 05:00:00,70.452,70.49,70.42,70.425,321600000.0
2006-05-09 05:30:00,70.423,70.442,70.363,70.432,159400000.0
2006-05-09 06:00:00,70.432,70.441,70.374,70.377,345400000.0
2006-05-09 06:30:00,70.369,70.419,70.307,70.397,332000000.0
2006-05-09 07:00:00,70.4,70.451,70.382,70.417,288400000.0
2006-05-09 07:30:00,70.412,70.489,70.406,70.453,349200000.0
2006-05-09 08:00:00,70.44,70.472,70.223,70.33,347600000.0
2006-05-09 08:30:00,70.33,70.364,70.222,70.241,397800000.0
2006-05-09 09:00:00,70.231,70.255,69.895,70.035,383800000.0
2006-05-09 09:30:00,70.046,70.17,70.003,70.086,407800000.0
2006-05-09 10:00:00,70.072,70.072,69.772,69.829,316200000.0
2006-05-09 10:30:00,69.827,69.852,69.67,69.769,357800000.0
2006-05-09 11:00:00,69.73,69.796,69.676,69.744,374000000.0
2006-05-09 11:30:00,69.743,69.78,69.64,69.737,386400000.0
2006-05-09 12:00:00,69.753,69.824,69.718,69.788,372200000.0
2006-05-09 12:30:00,69.781,69.796,69.605,69.751,364000000.0
2006-05-09 13:00:00,69.752,69.779,69.602,69.716,404400000.0
2006-05-09 13:30:00,69.71,69.77,69.656,69.77,581200000.0
2006-05-09 14:00:00,69.777,69.806,69.674,69.679,585600000.0
2006-05-09 14:30:00,69.671,69.765,69.665,69.765,584400000.0
2006-05-09 15:00:00,69.784,70.025,69.739,70.002,746600000.0
2006-05-09 15:30:00,69.918,70.048,69.876,69.978,909800000.0
2006-05-09 16:00:00,69.975,69.985,69.75,69.781,1001800000.0
2006-05-09 16:30:00,69.794,69.952,69.768,69.849,1132600000.0
2006-05-09 17:00:00,69.878,69.982,69.8,69.973,986000000.0
2006-05-09 17:30:00,69.971,70.113,69.866,69.867,1151200000.0
2006-05-09 18:00:00,69.868,70.051,69.868,69.99,825600000.0
2006-05-09 18:30:00,69.992,70.038,69.949,69.949,858800000.0
2006-05-09 19:00:00,69.944,69.97,69.84,69.863,563000000.0
2006-05-09 19:30:00,69.874,69.96,69.873,69.92,304800000.0
2006-05-09 20:00:00,69.919,69.929,69.819,69.917,435000000.0
2006-05-09 20:30:00,69.903,69.903,69.832,69.832,337400000.0
2006-05-09 21:00:00,69.827,69.85,69.753,69.829,128400000.0
2006-05-09 21:30:00,69.814,69.851,69.741,69.817,139200000.0
2006-05-09 22:00:00,69.817,69.843,69.691,69.821,308000000.0
2006-05-09 22:30:00,69.822,69.825,69.758,69.792,247200000.0
2006-05-09 23:00:00,69.78,69.789,69.777,69.788,30400000.0
2006-05-09 23:30:00,69.792,70.004,69.78,69.971,294400000.0
2006-05-10 00:00:00,69.996,70.088,69.96,70.046,329400000.0
2006-05-10 00:30:00,70.038,70.079,70.012,70.022,318800000.0
2006-05-10 01:00:00,70.021,70.052,69.844,70.005,384800000.0
2006-05-10 01:30:00,70.015,70.13,69.943,70.054,356200000.0
2006-05-10 02:00:00,70.075,70.111,69.989,70.097,383200000.0
2006-05-10 02:30:00,70.091,70.156,70.013,70.156,305000000.0
2006-05-10 03:00:00,70.166,70.177,70.01,70.013,357200000.0
2006-05-10 03:30:00,70.013,70.064,69.953,69.999,350800000.0
2006-05-10 04:00:00,70.007,70.067,70.002,70.043,217200000.0
2006-05-10 04:30:00,70.026,70.084,69.983,69.998,276800000.0
2006-05-10 05:00:00,69.973,69.993,69.787,69.787,366600000.0
2006-05-10 05:30:00,69.785,69.808,69.568,69.636,375200000.0
2006-05-10 06:00:00,69.646,69.674,69.506,69.546,363000000.0
2006-05-10 06:30:00,69.551,69.641,69.515,69.573,362400000.0
2006-05-10 07:00:00,69.583,69.583,69.476,69.5,327200000.0
2006-05-10 07:30:00,69.503,69.512,69.285,69.303,325200000.0
2006-05-10 08:00:00,69.305,69.335,69.217,69.325,366000000.0
2006-05-10 08:30:00,69.311,69.405,69.275,69.371,391800000.0
2006-05-10 09:00:00,69.374,69.422,69.24,69.323,374200000.0
2006-05-10 09:30:00,69.326,69.396,69.266,69.333,395000000.0
2006-05-10 10:00:00,69.339,69.422,69.303,69.398,342200000.0
2006-05-10 10:30:00,69.39,69.39,68.982,69.059,386000000.0
2006-05-10 11:00:00,69.061,69.163,69.0,69.055,404200000.0
2006-05-10 11:30:00,69.044,69.11,68.906,68.926,338000000.0
2006-05-10 12:00:00,68.95,68.954,68.771,68.824,361800000.0
2006-05-10 12:30:00,68.822,68.941,68.813,68.852,413200000.0
2006-05-10 13:00:00,68.865,68.995,68.811,68.94,412800000.0
2006-05-10 13:30:00,68.928,69.352,68.923,69.241,594800000.0
2006-05-10 14:00:00,69.228,69.305,69.195,69.236,622000000.0
2006-05-10 14:30:00,69.251,69.259,69.188,69.259,525400000.0
2006-05-10 15:00:00,69.241,69.326,69.206,69.313,675800000.0
2006-05-10 15:30:00,69.217,69.387,69.185,69.257,895000000.0
2006-05-10 16:00:00,69.255,69.311,69.188,69.279,1002800000.0
2006-05-10 16:30:00,69.273,69.288,69.124,69.208,1130400000.0
2006-05-10 17:00:00,69.21,69.276,69.169,69.257,985200000.0
2006-05-10 17:30:00,69.239,69.351,69.239,69.323,1152400000.0
2006-05-10 18:00:00,69.327,69.356,69.286,69.348,807200000.0
2006-05-10 18:30:00,69.355,69.375,69.26,69.26,790800000.0
2006-05-10 19:00:00,69.247,69.264,69.17,69.19,483000000.0
2006-05-10 19:30:00,69.205,69.25,69.177,69.221,347200000.0
2006-05-10 20:00:00,69.213,69.281,69.035,69.1,485600000.0
2006-05-10 20:30:00,69.107,69.167,68.973,69.108,398800000.0
2006-05-10 21:00:00,69.109,69.159,69.013,69.072,327400000.0
2006-05-10 21:30:00,69.065,69.122,68.992,69.009,317000000.0
2006-05-10 22:00:00,69.051,69.325,69.041,69.139,401000000.0
2006-05-10 22:30:00,69.149,69.278,69.113,69.252,384400000.0
2006-05-10 23:30:00,69.254,69.259,69.089,69.25,357000000.0
2006-05-11 00:00:00,69.24,69.38,69.237,69.37,294600000.0
2006-05-11 00:30:00,69.36,69.36,69.112,69.215,395400000.0
2006-05-11 01:00:00,69.204,69.233,69.16,69.186,376000000.0
2006-05-11 01:30:00,69.186,69.186,68.943,69.151,410000000.0
2006-05-11 02:00:00,69.125,69.251,68.986,69.051,372600000.0
2006-05-11 02:30:00,69.045,69.077,68.914,69.007,354000000.0
2006-05-11 03:00:00,69.026,69.147,68.948,69.04,398200000.0
2006-05-11 03:30:00,69.036,69.18,68.973,69.139,369000000.0
2006-05-11 04:00:00,69.139,69.212,69.12,69.171,342800000.0
2006-05-11 04:30:00,69.164,69.238,69.145,69.216,297800000.0
2006-05-11 05:00:00,69.211,69.264,69.153,69.253,282600000.0
2006-05-11 05:30:00,69.26,69.28,69.051,69.132,366600000.0
2006-05-11 06:00:00,69.126,69.17,69.049,69.14,337400000.0
2006-05-11 06:30:00,69.134,69.256,69.109,69.256,349800000.0
2006-05-11 07:00:00,69.251,69.285,69.185,69.185,383400000.0
2006-05-11 07:30:00,69.19,69.424,69.187,69.325,377600000.0
2006-05-11 08:00:00,69.326,69.376,69.267,69.357,355200000.0
2006-05-11 08:30:00,69.351,69.403,69.288,69.3,382400000.0
2006-05-11 09:00:00,69.303,69.432,69.219,69.376,384400000.0
2006-05-11 09:30:00,69.374,69.541,69.369,69.536,409400000.0
2006-05-11 10:00:00,69.544,69.664,69.481,69.662,370600000.0
2006-05-11 10:30:00,69.651,69.661,69.515,69.622,374800000.0
2006-05-11 11:00:00,69.633,69.956,69.582,69.883,418400000.0
2006-05-11 11:30:00,69.897,69.897,69.765,69.876,383800000.0
2006-05-11 12:00:00,69.891,70.15,69.885,70.118,382800000.0
2006-05-11 12:30:00,70.112,70.191,69.91,69.91,413200000.0
2006-05-11 13:00:00,69.908,70.027,69.895,69.989,388000000.0
2006-05-11 13:30:00,70.0,70.045,69.937,69.97,566800000.0
2006-05-11 14:00:00,69.958,70.038,69.913,69.921,657800000.0
2006-05-11 14:30:00,69.876,70.095,69.863,70.086,584200000.0
2006-05-11 15:00:00,70.09,70.132,70.008,70.097,737600000.0
2006-05-11 15:30:00,70.032,70.219,70.0,70.027,934600000.0
2006-05-11 16:00:00,70.021,70.027,69.712,69.751,1002400000.0
2006-05-11 16:30:00,69.766,69.836,69.676,69.737,1130200000.0
2006-05-11 17:00:00,69.747,69.788,69.661,69.692,988000000.0
2006-05-11 17:30:00,69.69,69.733,69.553,69.584,1157000000.0
2006-05-11 18:00:00,69.59,69.613,69.484,69.589,919600000.0
2006-05-11 18:30:00,69.595,69.739,69.57,69.689,944000000.0
2006-05-11 19:00:00,69.695,69.775,69.675,69.699,603200000.0
2006-05-11 19:30:00,69.721,69.772,69.678,69.723,251000000.0
2006-05-11 20:00:00,69.745,69.837,69.69,69.759,450600000.0
2006-05-11 20:30:00,69.763,69.767,69.632,69.636,350800000.0
2006-05-11 21:00:00,69.634,69.731,69.632,69.667,308200000.0
2006-05-11 21:30:00,69.67,69.719,69.592,69.67,369200000.0
2006-05-11 22:00:00,69.678,69.723,69.662,69.71,229200000.0
2006-05-11 22:30:00,69.713,69.801,69.658,69.801,324400000.0
2006-05-11 23:00:00,69.793,69.794,69.706,69.759,24000000.0
2006-05-11 23:30:00,69.757,69.757,69.553,69.669,278400000.0
2006-05-12 00:00:00,69.676,69.683,69.592,69.611,277600000.0
2006-05-12 00:30:00,69.602,69.628,69.51,69.529,286200000.0
2006-05-12 01:00:00,69.528,69.79,69.468,69.78,385000000.0
2006-05-12 01:30:00,69.792,69.8,69.582,69.593,385400000.0
2006-05-12 02:00:00,69.601,69.604,69.425,69.55,403000000.0
2006-05-12 02:30:00,69.557,69.608,69.443,69.602,370600000.0
2006-05-12 03:00:00,69.592,69.592,69.406,69.434,394600000.0
2006-05-12 03:30:00,69.439,69.493,69.378,69.47,293200000.0
2006-05-12 04:00:00,69.473,69.5,69.375,69.473,319800000.0
2006-05-12 04:30:00,69.463,69.523,69.446,69.503,284800000.0
2006-05-12 05:00:00,69.511,69.765,69.483,69.568,326600000.0
2006-05-12 05:30:00,69.575,69.606,69.476,69.556,328800000.0
2006-05-12 06:00:00,69.56,69.579,69.521,69.54,252600000.0
2006-05-12 06:30:00,69.529,69.584,69.491,69.544,380600000.0
2006-05-12 07:00:00,69.544,69.618,69.527,69.533,296400000.0
2006-05-12 07:30:00,69.541,69.609,69.517,69.569,366600000.0
2006-05-12 08:00:00,69.566,69.588,69.29,69.375,345000000.0
2006-05-12 08:30:00,69.4,69.454,69.32,69.351,391400000.0
2006-05-12 09:00:00,69.338,69.395,69.269,69.287,372200000.0
2006-05-12 09:30:00,69.276,69.302,68.878,69.003,407200000.0
2006-05-12 10:00:00,68.986,68.986,68.68,68.726,372400000.0
2006-05-12 10:30:00,68.718,68.843,68.589,68.661,386000000.0
2006-05-12 11:00:00,68.67,68.687,68.563,68.563,418600000.0
2006-05-12 11:30:00,68.561,68.611,68.452,68.598,368000000.0
2006-05-12 12:00:00,68.62,68.629,68.49,68.558,372200000.0
2006-05-12 12:30:00,68.554,68.59,68.48,68.538,379000000.0
2006-05-12 13:00:00,68.549,68.588,68.458,68.581,385400000.0
2006-05-12 13:30:00,68.579,68.778,68.571,68.775,555600000.0
2006-05-12 14:00:00,68.776,69.095,68.766,69.026,686400000.0
2006-05-12 14:30:00,68.936,69.153,68.86,69.015,583600000.0
2006-05-12 15:00:00,69.028,69.189,68.986,69.157,749000000.0
2006-05-12 15:30:00,69.08,69.208,69.025,69.202,934600000.0
2006-05-12 16:00:00,69.222,69.432,69.093,69.432,1004000000.0
2006-05-12 16:30:00,69.435,69.673,69.432,69.552,1089600000.0
2006-05-12 17:00:00,69.575,69.595,69.374,69.495,985000000.0
2006-05-12 17:30:00,69.478,69.491,69.263,69.438,1153200000.0
2006-05-12 18:00:00,69.449,69.501,69.308,69.359,915800000.0
2006-05-12 18:30:00,69.353,69.494,69.344,69.454,989000000.0
2006-05-12 19:00:00,69.449,69.457,69.197,69.199,452200000.0
2006-05-12 19:30:00,69.208,69.359,69.189,69.313,292800000.0
2006-05-12 20:00:00,69.306,69.451,69.303,69.331,382400000.0
2006-05-12 20:30:00,69.336,69.35,69.158,69.164,359800000.0
2006-05-12 21:00:00,69.16,69.185,69.146,69.176,200000000.0
2006-05-12 21:30:00,69.177,69.177,69.042,69.093,294800000.0
2006-05-12 22:00:00,69.102,69.15,69.096,69.121,350000000.0
2006-05-12 22:30:00,69.124,69.137,69.058,69.081,298000000.0
2006-05-14 23:30:00,69.049,69.049,68.718,68.947,236200000.0
2006-05-15 00:00:00,68.956,68.988,68.8,68.841,343200000.0
2006-05-15 00:30:00,68.841,68.87,68.566,68.746,399800000.0
2006-05-15 01:00:00,68.762,68.772,68.601,68.633,380000000.0
2006-05-15 01:30:00,68.635,68.734,68.626,68.731,369800000.0
2006-05-15 02:00:00,68.728,68.757,68.505,68.563,367800000.0
2006-05-15 02:30:00,68.54,68.607,68.486,68.573,360800000.0
2006-05-15 03:00:00,68.563,68.657,68.463,68.504,381600000.0
2006-05-15 03:30:00,68.512,68.535,68.359,68.494,381600000.0
2006-05-15 04:00:00,68.484,68.484,68.282,68.378,326800000.0
2006-05-15 04:30:00,68.378,68.379,68.236,68.308,339200000.0
2006-05-15 05:00:00,68.302,68.37,68.282,68.335,268800000.0
2006-05-15 05:30:00,68.339,68.404,68.307,68.4,272000000.0
2006-05-15 06:00:00,68.411,68.466,68.354,68.415,256400000.0
2006-05-15 06:30:00,68.41,68.425,68.246,68.388,357200000.0
2006-05-15 07:00:00,68.394,68.442,68.329,68.373,379000000.0
2006-05-15 07:30:00,68.376,68.428,68.312,68.414,317800000.0
2006-05-15 08:00:00,68.412,68.475,68.28,68.416,362400000.0
2006-05-15 08:30:00,68.396,68.402,68.043,68.053,379600000.0
2006-05-15 09:00:00,68.059,68.187,67.999,68.003,373800000.0
2006-05-15 09:30:00,68.012,68.055,67.747,68.051,395400000.0
2006-05-15 10:00:00,68.091,68.426,68.085,68.387,371600000.0
2006-05-15 10:30:00,68.39,68.409,68.138,68.248,387200000.0
2006-05-15 11:00:00,68.244,68.295,68.179,68.221,417600000.0
2006-05-15 11:30:00,68.214,68.241,68.039,68.144,373200000.0
2006-05-15 12:00:00,68.153,68.304,68.152,68.293,382200000.0
2006-05-15 12:30:00,68.274,68.464,68.274,68.431,373600000.0
2006-05-15 13:00:00,68.413,68.484,68.37,68.478,386200000.0
2006-05-15 13:30:00,68.471,68.523,68.442,68.467,581400000.0
2006-05-15 14:00:00,68.462,68.566,68.462,68.503,657200000.0
2006-05-15 14:30:00,68.477,68.587,68.446,68.551,568800000.0
2006-05-15 15:00:00,68.522,68.779,68.502,68.596,749000000.0
2006-05-15 15:30:00,68.525,68.655,68.419,68.54,924800000.0
2006-05-15 16:00:00,68.551,68.559,68.427,68.469,1003000000.0
2006-05-15 16:30:00,68.472,68.487,68.368,68.479,1130000000.0
2006-05-15 17:00:00,68.467,68.527,68.37,68.465,987600000.0
2006-05-15 17:30:00,68.456,68.593,68.456,68.57,1155600000.0
2006-05-15 18:00:00,68.568,68.594,68.48,68.511,947800000.0
2006-05-15 18:30:00,68.496,68.525,68.418,68.508,1009600000.0
2006-05-15 19:00:00,68.486,68.53,68.437,68.439,605800000.0
2006-05-15 19:30:00,68.449,68.453,68.33,68.408,382600000.0
2006-05-15 20:00:00,68.418,68.428,68.236,68.342,468800000.0
2006-05-15 20:30:00,68.351,68.393,68.258,68.277,345600000.0
2006-05-15 21:00:00,68.279,68.294,68.241,68.267,245200000.0
2006-05-15 21:30:00,68.27,68.378,68.2,68.361,346600000.0
2006-05-15 22:00:00,68.374,68.484,68.339,68.47,334200000.0
2006-05-15 22:30:00,68.481,68.502,68.408,68.456,335800000.0
2006-05-15 23:00:00,68.443,68.443,68.387,68.405,69800000.0
2006-05-15 23:30:00,68.396,68.49,68.353,68.483,349200000.0
2006-05-16 00:00:00,68.503,68.62,68.485,68.569,357600000.0
2006-05-16 00:30:00,68.589,68.679,68.577,68.625,320400000.0
2006-05-16 01:00:00,68.598,68.603,68.432,68.498,340600000.0
2006-05-16 01:30:00,68.503,68.649,68.503,68.617,402400000.0
2006-05-16 02:00:00,68.622,68.633,68.475,68.5,395600000.0
2006-05-16 02:30:00,68.508,68.672,68.49,68.668,370000000.0
2006-05-16 03:00:00,68.667,68.718,68.574,68.622,395600000.0
2006-05-16 03:30:00,68.623,68.628,68.549,68.617,370400000.0
2006-05-16 04:00:00,68.623,68.623,68.529,68.595,310400000.0
2006-05-16 04:30:00,68.588,68.612,68.55,68.607,252200000.0
2006-05-16 05:00:00,68.605,68.619,68.527,68.548,303400000.0
2006-05-16 05:30:00,68.537,68.575,68.418,68.497,334800000.0
2006-05-16 06:00:00,68.512,68.578,68.28,68.329,358000000.0
2006-05-16 06:30:00,68.321,68.488,68.311,68.444,396600000.0
2006-05-16 07:00:00,68.446,68.448,68.334,68.365,366800000.0
2006-05-16 07:30:00,68.37,68.397,68.256,68.32,385400000.0
2006-05-16 08:00:00,68.332,68.47,68.278,68.371,367400000.0
2006-05-16 08:30:00,68.38,68.426,68.309,68.402,391200000.0
2006-05-16 09:00:00,68.42,68.601,68.417,68.601,384400000.0
2006-05-16 09:30:00,68.614,68.682,68.454,68.595,409400000.0
2006-05-16 10:00:00,68.598,68.659,68.554,68.587,361800000.0
2006-05-16 10:30:00,68.578,68.603,68.4,68.498,388000000.0
2006-05-16 11:00:00,68.525,68.62,68.444,68.467,405000000.0
2006-05-16 11:30:00,68.476,68.612,68.451,68.599,336400000.0
2006-05-16 12:00:00,68.608,68.755,68.595,68.679,337600000.0
2006-05-16 12:30:00,68.667,68.677,68.551,68.64,386000000.0
2006-05-16 13:00:00,68.642,68.679,68.491,68.491,400000000.0
2006-05-16 13:30:00,68.518,68.593,68.45,68.494,480400000.0
2006-05-16 14:00:00,68.507,68.515,68.425,68.499,586600000.0
2006-05-16 14:30:00,68.487,68.549,68.387,68.408,540200000.0
2006-05-16 15:00:00,68.42,68.607,68.42,68.549,750000000.0
2006-05-16 15:30:00,68.468,68.639,68.441,68.598,936000000.0
2006-05-16 16:00:00,68.605,68.605,68.527,68.561,957800000.0
2006-05-16 16:30:00,68.564,68.772,68.552,68.762,1050400000.0
2006-05-16 17:00:00,68.748,68.755,68.562,68.606,901400000.0
2006-05-16 17:30:00,68.611,68.678,68.555,68.642,1102200000.0
2006-05-16 18:00:00,68.639,68.652,68.588,68.63,801400000.0
2006-05-16 18:30:00,68.628,68.628,68.546,68.608,715400000.0
2006-05-16 19:00:00,68.608,68.755,68.595,68.727,541800000.0
2006-05-16 19:30:00,68.74,68.84,68.732,68.817,379400000.0
2006-05-16 20:00:00,68.823,68.84,68.716,68.734,414000000.0
2006-05-16 20:30:00,68.74,68.852,68.697,68.826,332000000.0
2006-05-16 21:00:00,68.837,68.841,68.736,68.807,242600000.0
2006-05-16 21:30:00,68.803,68.826,68.686,68.817,241400000.0
2006-05-16 22:00:00,68.824,68.855,68.82,68.842,149200000.0
2006-05-16 22:30:00,68.85,68.855,68.775,68.817,241600000.0
2006-05-16 23:30:00,68.803,68.803,68.515,68.644,121600000.0
2006-05-17 00:00:00,68.644,68.667,68.604,68.664,240000000.0
2006-05-17 00:30:00,68.658,68.66,68.564,68.646,294800000.0
2006-05-17 01:00:00,68.642,68.799,68.529,68.795,353000000.0
2006-05-17 01:30:00,68.801,68.833,68.751,68.751,318200000.0
2006-05-17 02:00:00,68.766,68.778,68.471,68.5,382800000.0
2006-05-17 02:30:00,68.512,68.705,68.485,68.704,371200000.0
2006-05-17 03:00:00,68.709,68.719,68.626,68.628,381200000.0
2006-05-17 03:30:00,68.627,68.678,68.565,68.653,375400000.0
2006-05-17 04:00:00,68.65,68.662,68.458,68.562,353000000.0
2006-05-17 04:30:00,68.573,68.6,68.515,68.52,292200000.0
2006-05-17 05:00:00,68.505,68.601,68.497,68.59,356000000.0
2006-05-17 05:30:00,68.587,68.707,68.564,68.667,367600000.0
2006-05-17 06:00:00,68.676,68.676,68.565,68.625,271400000.0
2006-05-17 06:30:00,68.616,68.687,68.555,68.686,330400000.0
2006-05-17 07:00:00,68.688,68.688,68.633,68.658,311200000.0
2006-05-17 07:30:00,68.663,68.703,68.631,68.649,321000000.0
2006-05-17 08:00:00,68.644,68.669,68.538,68.631,389000000.0
2006-05-17 08:30:00,68.629,68.706,68.588,68.691,385400000.0
2006-05-17 09:00:00,68.696,68.701,68.505,68.615,385600000.0
2006-05-17 09:30:00,68.625,68.727,68.591,68.671,385000000.0
2006-05-17 10:00:00,68.667,68.689,68.603,68.628,364600000.0
2006-05-17 10:30:00,68.634,68.693,68.563,68.638,375400000.0
2006-05-17 11:00:00,68.66,68.679,68.56,68.597,419000000.0
2006-05-17 11:30:00,68.599,68.602,68.488,68.531,368000000.0
2006-05-17 12:00:00,68.541,68.669,68.528,68.655,361400000.0
2006-05-17 12:30:00,68.634,68.634,68.525,68.584,390800000.0
2006-05-17 13:00:00,68.591,68.599,68.5,68.562,330600000.0
2006-05-17 13:30:00,68.561,68.6,68.437,68.465,583400000.0
2006-05-17 14:00:00,68.47,68.621,68.456,68.484,647200000.0
2006-05-17 14:30:00,68.554,68.62,68.471,68.559,590600000.0
2006-05-17 15:00:00,68.559,68.624,68.271,68.357,739400000.0
2006-05-17 15:30:00,68.267,68.473,68.257,68.415,934400000.0
2006-05-17 16:00:00,68.422,68.43,68.269,68.344,1001800000.0
2006-05-17 16:30:00,68.355,68.355,68.163,68.188,1131200000.0
2006-05-17 17:00:00,68.222,68.337,68.167,68.297,987400000.0
2006-05-17 17:30:00,68.298,68.444,68.248,68.387,1157600000.0
2006-05-17 18:00:00,68.399,68.547,68.34,68.477,950800000.0
2006-05-17 18:30:00,68.47,68.589,68.414,68.541,999200000.0
2006-05-17 19:00:00,68.548,68.585,68.46,68.566,603400000.0
2006-05-17 19:30:00,68.571,68.616,68.494,68.585,357600000.0
2006-05-17 20:00:00,68.583,68.881,68.561,68.814,484400000.0
2006-05-17 20:30:00,68.824,69.116,68.824,68.995,406600000.0
2006-05-17 21:00:00,68.997,69.022,68.909,69.017,313400000.0
2006-05-17 21:30:00,69.017,69.061,68.937,68.976,309000000.0
2006-05-17 22:00:00,68.981,68.998,68.947,68.992,310800000.0
2006-05-17 22:30:00,68.997,69.011,68.936,69.011,265000000.0
2006-05-17 23:00:00,69.008,69.085,69.006,69.067,41000000.0
2006-05-17 23:30:00,69.08,69.155,68.947,69.143,410800000.0
2006-05-18 00:00:00,69.158,69.251,69.104,69.109,353000000.0
2006-05-18 00:30:00,69.103,69.103,69.013,69.041,289000000.0
2006-05-18 01:00:00,69.042,69.048,68.957,68.977,326200000.0
2006-05-18 01:30:00,68.979,69.073,68.976,69.026,402000000.0
2006-05-18 02:00:00,69.023,69.032,68.828,68.902,385000000.0
2006-05-18 02:30:00,68.89,68.922,68.789,68.905,369800000.0
2006-05-18 03:00:00,68.914,68.914,68.76,68.783,297000000.0
2006-05-18 03:30:00,68.787,68.881,68.702,68.873,353000000.0
2006-05-18 04:00:00,68.894,68.962,68.832,68.948,345400000.0
2006-05-18 04:30:00,68.945,69.036,68.873,68.996,329600000.0
2006-05-18 05:00:00,68.98,68.998,68.909,68.927,263800000.0
2006-05-18 05:30:00,68.92,68.952,68.748,68.808,328400000.0
2006-05-18 06:00:00,68.814,68.867,68.76,68.832,298600000.0
2006-05-18 06:30:00,68.828,68.855,68.812,68.841,275000000.0
2006-05-18 07:00:00,68.847,68.871,68.784,68.792,318200000.0
2006-05-18 07:30:00,68.786,68.921,68.768,68.876,360600000.0
2006-05-18 08:00:00,68.878,68.909,68.693,68.801,304000000.0
2006-05-18 08:30:00,68.799,68.839,68.765,68.839,362400000.0
2006-05-18 09:00:00,68.834,68.847,68.691,68.785,347200000.0
2006-05-18 09:30:00,68.786,68.894,68.717,68.872,384400000.0
2006-05-18 10:00:00,68.887,69.203,68.886,69.051,362000000.0
2006-05-18 10:30:00,69.081,69.27,69.023,69.215,372600000.0
2006-05-18 11:00:00,69.238,69.304,69.098,69.125,417800000.0
2006-05-18 11:30:00,69.119,69.176,69.06,69.134,383800000.0
2006-05-18 12:00:00,69.137,69.137,68.977,69.075,344000000.0
2006-05-18 12:30:00,69.078,69.235,69.05,69.169,386600000.0
2006-05-18 13:00:00,69.176,69.308,69.169,69.288,398200000.0
2006-05-18 13:30:00,69.287,69.384,69.244,69.256,570800000.0
2006-05-18 14:00:00,69.261,69.421,69.261,69.344,684000000.0
2006-05-18 14:30:00,69.316,69.415,69.261,69.331,582600000.0
2006-05-18 15:00:00,69.334,69.334,68.997,69.089,749400000.0
2006-05-18 15:30:00,69.007,69.108,68.872,68.988,934200000.0
2006-05-18 16:00:00,68.951,69.057,68.893,69.032,1003800000.0
2006-05-18 16:30:00,69.036,69.051,68.837,68.912,1130400000.0
2006-05-18 17:00:00,68.919,69.086,68.894,69.077,988000000.0
2006-05-18 17:30:00,69.07,69.185,69.013,69.066,1153400000.0
2006-05-18 18:00:00,69.074,69.316,69.047,69.242,951800000.0
2006-05-18 18:30:00,69.244,69.275,69.122,69.137,966000000.0
2006-05-18 19:00:00,69.139,69.154,69.013,69.022,570800000.0
2006-05-18 19:30:00,69.033,69.094,69.002,69.071,338800000.0
2006-05-18 20:00:00,69.057,69.113,69.021,69.056,376200000.0
2006-05-18 20:30:00,69.036,69.055,68.948,68.952,383400000.0
2006-05-18 21:00:00,68.955,68.998,68.888,68.997,302800000.0
2006-05-18 21:30:00,69.001,69.036,68.914,69.029,279400000.0
2006-05-18 22:00:00,69.042,69.06,68.953,68.955,371000000.0
2006-05-18 22:30:00,68.954,68.963,68.871,68.887,303400000.0
2006-05-18 23:30:00,68.901,68.901,68.864,68.882,27600000.0
2006-05-19 00:00:00,68.882,68.931,68.877,68.931,155200000.0
2006-05-19 00:30:00,68.932,69.014,68.932,68.975,276200000.0
2006-05-19 01:00:00,68.971,68.972,68.773,68.798,363000000.0
2006-05-19 01:30:00,68.806,68.877,68.709,68.765,404000000.0
2006-05-19 02:00:00,68.768,68.869,68.748,68.852,356600000.0
2006-05-19 02:30:00,68.855,68.965,68.815,68.933,312200000.0
2006-05-19 03:00:00,68.929,68.929,68.834,68.873,394000000.0
2006-05-19 03:30:00,68.869,68.93,68.858,68.881,328600000.0
2006-05-19 04:00:00,68.875,68.976,68.82,68.927,265000000.0
2006-05-19 04:30:00,68.926,68.984,68.854,68.958,345800000.0
2006-05-19 05:00:00,68.942,68.994,68.895,68.948,258400000.0
2006-05-19 05:30:00,68.938,69.079,68.938,69.029,376400000.0
2006-05-19 06:00:00,69.038,69.102,68.984,69.018,292000000.0
2006-05-19 06:30:00,69.018,69.045,68.981,69.002,293800000.0
2006-05-19 07:00:00,69.009,69.074,69.007,69.034,311200000.0
2006-05-19 07:30:00,69.018,69.037,68.98,69.035,298000000.0
2006-05-19 08:00:00,69.037,69.051,68.939,69.019,359800000.0
2006-05-19 08:30:00,69.015,69.113,68.939,69.113,377200000.0
2006-05-19 09:00:00,69.127,69.164,69.001,69.01,384400000.0
2006-05-19 09:30:00,69.016,69.352,68.985,69.321,407200000.0
2006-05-19 10:00:00,69.316,69.381,69.274,69.332,379200000.0
2006-05-19 10:30:00,69.331,69.363,69.223,69.341,386200000.0
2006-05-19 11:00:00,69.349,69.383,69.276,69.354,391400000.0
2006-05-19 11:30:00,69.359,69.466,69.329,69.45,361800000.0
2006-05-19 12:00:00,69.46,69.475,69.173,69.401,396000000.0
2006-05-19 12:30:00,69.402,69.443,69.195,69.2,380000000.0
2006-05-19 13:00:00,69.2,69.292,69.172,69.285,338000000.0
2006-05-19 13:30:00,69.273,69.462,69.262,69.3,583200000.0
2006-05-19 14:00:00,69.291,69.366,69.12,69.143,675000000.0
2006-05-19 14:30:00,69.159,69.159,68.797,68.842,582200000.0
2006-05-19 15:00:00,68.827,68.972,68.681,68.767,750200000.0
2006-05-19 15:30:00,68.701,69.011,68.695,69.001,932800000.0
2006-05-19 16:00:00,68.998,69.141,68.844,68.984,1001400000.0
2006-05-19 16:30:00,68.973,69.251,68.951,69.24,1130800000.0
2006-05-19 17:00:00,69.257,69.279,69.125,69.225,985200000.0
2006-05-19 17:30:00,69.203,69.382,69.105,69.382,1151600000.0
2006-05-19 18:00:00,69.401,69.401,69.24,69.356,951600000.0
2006-05-19 18:30:00,69.345,69.48,69.315,69.463,1012400000.0
2006-05-19 19:00:00,69.474,69.482,69.366,69.371,595000000.0
2006-05-19 19:30:00,69.396,69.396,69.31,69.323,365800000.0
2006-05-19 20:00:00,69.333,69.382,69.26,69.382,377600000.0
2006-05-19 20:30:00,69.388,69.402,69.269,69.305,378000000.0
2006-05-19 21:00:00,69.304,69.308,69.261,69.287,140200000.0
2006-05-19 21:30:00,69.284,69.317,69.173,69.31,233000000.0
2006-05-19 22:00:00,69.316,69.321,69.284,69.291,243200000.0
2006-05-19 22:30:00,69.284,69.308,69.227,69.272,278800000.0
2006-05-21 23:30:00,69.263,69.359,69.225,69.351,236800000.0
2006-05-22 00:00:00,69.358,69.358,69.244,69.264,245800000.0
2006-05-22 00:30:00,69.256,69.28,69.186,69.25,322000000.0
2006-05-22 01:00:00,69.246,69.29,69.158,69.234,382800000.0
2006-05-22 01:30:00,69.235,69.253,69.19,69.239,405600000.0
2006-05-22 02:00:00,69.228,69.247,69.111,69.152,396000000.0
2006-05-22 02:30:00,69.152,69.197,69.055,69.165,358200000.0
2006-05-22 03:00:00,69.156,69.221,69.054,69.216,394800000.0
2006-05-22 03:30:00,69.217,69.264,69.063,69.24,382800000.0
2006-05-22 04:00:00,69.245,69.321,69.122,69.321,295400000.0
2006-05-22 04:30:00,69.314,69.359,69.269,69.278,278400000.0
2006-05-22 05:00:00,69.275,69.318,69.172,69.253,367400000.0
2006-05-22 05:30:00,69.264,69.306,69.18,69.281,380200000.0
2006-05-22 06:00:00,69.281,69.331,69.189,69.268,335400000.0
2006-05-22 06:30:00,69.274,69.333,69.237,69.293,402600000.0
2006-05-22 07:00:00,69.286,69.298,69.237,69.26,388200000.0
2006-05-22 07:30:00,69.263,69.347,69.17,69.304,374800000.0
2006-05-22 08:00:00,69.289,69.459,69.264,69.43,364600000.0
2006-05-22 08:30:00,69.426,69.435,69.306,69.378,380800000.0
2006-05-22 09:00:00,69.372,69.392,69.283,69.354,385200000.0
2006-05-22 09:30:00,69.361,69.378,69.209,69.254,409600000.0
2006-05-22 10:00:00,69.264,69.415,69.248,69.296,370400000.0
2006-05-22 10:30:00,69.298,69.302,69.167,69.228,374200000.0
2006-05-22 11:00:00,69.233,69.233,69.104,69.195,401000000.0
2006-05-22 11:30:00,69.182,69.389,69.156,69.379,385600000.0
2006-05-22 12:00:00,69.37,69.413,69.295,69.368,383200000.0
2006-05-22 12:30:00,69.356,69.386,69.208,69.305,414000000.0
2006-05-22 13:00:00,69.3,69.394,69.276,69.359,370200000.0
2006-05-22 13:30:00,69.35,69.384,69.331,69.363,515200000.0
2006-05-22 14:00:00,69.359,69.509,69.359,69.402,683800000.0
2006-05-22 14:30:00,69.407,69.407,69.248,69.302,583600000.0
2006-05-22 15:00:00,69.307,69.456,69.296,69.38,714200000.0
2006-05-22 15:30:00,69.317,69.451,69.103,69.14,935200000.0
2006-05-22 16:00:00,69.142,69.21,69.078,69.121,999000000.0
2006-05-22 16:30:00,69.125,69.161,69.064,69.123,1130600000.0
2006-05-22 17:00:00,69.122,69.153,68.999,69.133,932400000.0
2006-05-22 17:30:00,69.121,69.127,68.933,68.98,1156400000.0
2006-05-22 18:00:00,68.965,69.182,68.934,69.161,951200000.0
2006-05-22 18:30:00,69.168,69.411,69.113,69.4,945800000.0
2006-05-22 19:00:00,69.399,69.466,69.287,69.287,585800000.0
2006-05-22 19:30:00,69.291,69.383,69.273,69.29,377200000.0
2006-05-22 20:00:00,69.284,69.291,69.123,69.18,485200000.0
2006-05-22 20:30:00,69.182,69.277,69.135,69.176,381600000.0
2006-05-22 21:00:00,69.177,69.219,69.093,69.12,269600000.0
2006-05-22 21:30:00,69.125,69.191,69.037,69.179,288400000.0
2006-05-22 22:00:00,69.197,69.232,69.178,69.178,357600000.0
2006-05-22 22:30:00,69.191,69.247,69.19,69.239,269200000.0
2006-05-23 00:30:00,69.223,69.255,69.109,69.255,342800000.0
2006-05-23 01:00:00,69.358,69.472,69.334,69.347,373200000.0
2006-05-23 01:30:00,69.343,69.465,69.31,69.393,374000000.0
2006-05-23 02:00:00,69.396,69.561,69.386,69.488,375400000.0
2006-05-23 02:30:00,69.495,69.529,69.372,69.493,319200000.0
2006-05-23 03:00:00,69.492,69.576,69.434,69.557,394400000.0
2006-05-23 03:30:00,69.562,69.588,69.486,69.561,353200000.0
2006-05-23 04:00:00,69.566,69.583,69.448,69.529,344000000.0
2006-05-23 04:30:00,69.527,69.556,69.514,69.531,228200000.0
2006-05-23 05:00:00,69.523,69.543,69.415,69.428,366800000.0
2006-05-23 05:30:00,69.442,69.462,69.276,69.361,331600000.0
2006-05-23 06:00:00,69.357,69.397,69.309,69.353,251600000.0
2006-05-23 06:30:00,69.359,69.384,69.048,69.061,403200000.0
2006-05-23 07:00:00,69.064,69.123,69.019,69.103,357600000.0
2006-05-23 07:30:00,69.093,69.16,69.045,69.15,374800000.0
2006-05-23 08:00:00,69.139,69.177,68.958,69.026,354800000.0
2006-05-23 08:30:00,69.021,69.037,68.917,69.002,372200000.0
2006-05-23 09:00:00,69.003,69.186,68.987,69.176,361000000.0
2006-05-23 09:30:00,69.182,69.622,69.182,69.606,407200000.0
2006-05-23 10:00:00,69.589,69.618,69.51,69.53,374600000.0
2006-05-23 10:30:00,69.531,69.548,69.39,69.483,343800000.0
2006-05-23 11:00:00,69.494,69.522,69.317,69.327,401800000.0
2006-05-23 11:30:00,69.325,69.411,69.261,69.381,384800000.0
2006-05-23 12:00:00,69.397,69.436,69.262,69.3,395000000.0
2006-05-23 12:30:00,69.293,69.408,69.241,69.408,372200000.0
2006-05-23 13:00:00,69.421,69.424,69.291,69.387,323000000.0
2006-05-23 13:30:00,69.384,69.392,69.26,69.295,562400000.0
2006-05-23 14:00:00,69.296,69.373,69.236,69.25,670800000.0
2006-05-23 14:30:00,69.239,69.255,69.097,69.098,562800000.0
2006-05-23 15:00:00,69.099,69.176,69.063,69.16,744400000.0
2006-05-23 15:30:00,69.07,69.329,69.064,69.208,892000000.0
2006-05-23 16:00:00,69.211,69.268,69.176,69.194,1002600000.0
2006-05-23 16:30:00,69.185,69.341,69.101,69.341,1094200000.0
2006-05-23 17:00:00,69.345,69.443,69.293,69.398,986400000.0
2006-05-23 17:30:00,69.374,69.426,69.321,69.423,1115600000.0
2006-05-23 18:00:00,69.427,69.432,69.318,69.407,793800000.0
2006-05-23 18:30:00,69.412,69.541,69.412,69.541,762800000.0
2006-05-23 19:00:00,69.55,69.616,69.55,69.59,563000000.0
2006-05-23 19:30:00,69.598,69.815,69.551,69.76,365800000.0
2006-05-23 20:00:00,69.758,69.916,69.742,69.894,486600000.0
2006-05-23 20:30:00,69.888,69.956,69.876,69.89,381200000.0
2006-05-23 21:00:00,69.895,69.966,69.849,69.947,338000000.0
2006-05-23 21:30:00,69.948,70.089,69.829,70.018,301800000.0
2006-05-23 22:00:00,70.028,70.214,70.005,70.2,344200000.0
2006-05-23 22:30:00,70.203,70.346,70.137,70.337,398200000.0
2006-05-23 23:30:00,70.337,70.426,70.185,70.426,352000000.0
2006-05-24 00:00:00,70.453,70.573,70.371,70.411,355400000.0
2006-05-24 00:30:00,70.408,70.532,70.405,70.448,385400000.0
2006-05-24 01:00:00,70.442,70.451,69.85,69.91,416200000.0
2006-05-24 01:30:00,69.918,69.976,69.865,69.867,387600000.0
2006-05-24 02:00:00,69.879,70.004,69.844,69.978,397200000.0
2006-05-24 02:30:00,69.962,70.14,69.92,70.118,358400000.0
2006-05-24 03:00:00,70.111,70.189,70.051,70.154,381400000.0
2006-05-24 03:30:00,70.138,70.217,70.068,70.101,370000000.0
2006-05-24 04:00:00,70.102,70.203,70.01,70.15,369400000.0
2006-05-24 04:30:00,70.15,70.225,70.101,70.202,339600000.0
2006-05-24 05:00:00,70.21,70.255,70.066,70.098,324800000.0
2006-05-24 05:30:00,70.111,70.122,70.01,70.056,339000000.0
2006-05-24 06:00:00,70.054,70.158,69.992,70.104,314000000.0
2006-05-24 06:30:00,70.099,70.159,70.02,70.113,402400000.0
2006-05-24 07:00:00,70.113,70.162,70.086,70.127,332000000.0
2006-05-24 07:30:00,70.121,70.308,70.104,70.226,372400000.0
2006-05-24 08:00:00,70.232,70.394,70.137,70.381,365000000.0
2006-05-24 08:30:00,70.37,70.38,70.104,70.104,401600000.0
2006-05-24 09:00:00,70.107,70.163,69.991,70.063,290600000.0
2006-05-24 09:30:00,70.069,70.085,69.885,69.997,410400000.0
2006-05-24 10:00:00,69.995,70.06,69.914,69.973,359600000.0
2006-05-24 10:30:00,69.97,70.022,69.884,69.959,386600000.0
2006-05-24 11:00:00,69.956,70.142,69.933,70.129,417400000.0
2006-05-24 11:30:00,70.128,70.15,69.901,69.951,372800000.0
2006-05-24 12:00:00,69.973,69.981,69.846,69.857,362000000.0
2006-05-24 12:30:00,69.847,69.883,69.767,69.824,413600000.0
2006-05-24 13:00:00,69.829,70.03,69.795,69.992,404200000.0
2006-05-24 13:30:00,69.99,70.078,69.944,70.043,529000000.0
2006-05-24 14:00:00,70.04,70.253,70.022,70.175,579000000.0
2006-05-24 14:30:00,70.156,70.461,70.109,70.449,250600000.0
2006-05-24 15:00:00,70.461,70.654,70.378,70.459,732400000.0
2006-05-24 15:30:00,70.374,70.557,69.984,70.543,935000000.0
2006-05-24 16:00:00,70.538,70.729,70.517,70.686,1004600000.0
2006-05-24 16:30:00,70.683,70.798,70.655,70.763,1130400000.0
2006-05-24 17:00:00,70.756,70.85,70.637,70.834,987400000.0
2006-05-24 17:30:00,70.821,71.097,70.753,71.057,1156800000.0
2006-05-24 18:00:00,71.05,71.187,70.981,71.179,949600000.0
2006-05-24 18:30:00,71.187,71.371,71.167,71.191,1006000000.0
2006-05-24 19:00:00,71.184,71.437,71.178,71.372,586000000.0
2006-05-24 19:30:00,71.374,71.455,71.252,71.396,387000000.0
2006-05-24 20:00:00,71.395,71.424,71.306,71.375,446600000.0
2006-05-24 20:30:00,71.391,71.405,71.298,71.301,348600000.0
2006-05-24 21:00:00,71.311,71.329,71.229,71.315,278800000.0
2006-05-24 21:30:00,71.316,71.324,71.2,71.277,331600000.0
2006-05-24 22:00:00,71.283,71.363,71.272,71.323,256000000.0
2006-05-24 22:30:00,71.314,71.459,71.257,71.449,349800000.0
2006-05-24 23:30:00,71.438,71.438,71.33,71.405,369400000.0
2006-05-25 00:00:00,71.42,71.439,71.35,71.368,300000000.0
2006-05-25 00:30:00,71.36,71.385,71.306,71.339,333200000.0
2006-05-25 01:00:00,71.333,71.659,71.294,71.626,350800000.0
2006-05-25 01:30:00,71.629,71.634,71.384,71.44,374800000.0
2006-05-25 02:00:00,71.445,71.503,71.372,71.441,396600000.0
2006-05-25 02:30:00,71.454,71.541,71.433,71.538,345200000.0
2006-05-25 03:00:00,71.531,71.555,71.309,71.325,381200000.0
2006-05-25 03:30:00,71.335,71.423,71.277,71.387,346800000.0
2006-05-25 04:00:00,71.39,71.436,71.344,71.4,318800000.0
2006-05-25 04:30:00,71.396,71.499,71.351,71.441,258000000.0
2006-05-25 05:00:00,71.431,71.471,71.383,71.398,352000000.0
2006-05-25 05:30:00,71.402,71.448,71.336,71.415,345600000.0
2006-05-25 06:00:00,71.419,71.786,71.4,71.57,348800000.0
2006-05-25 06:30:00,71.562,71.583,71.419,71.455,385800000.0
2006-05-25 07:00:00,71.443,71.482,71.37,71.393,313000000.0
2006-05-25 07:30:00,71.417,71.496,71.361,71.39,345400000.0
2006-05-25 08:00:00,71.389,71.465,71.27,71.454,374400000.0
2006-05-25 08:30:00,71.459,71.716,71.446,71.709,396600000.0
2006-05-25 09:00:00,71.713,71.833,71.651,71.764,373800000.0
2006-05-25 09:30:00,71.769,71.789,71.627,71.707,377200000.0
2006-05-25 10:00:00,71.715,71.936,71.706,71.933,362800000.0
2006-05-25 10:30:00,71.941,72.055,71.852,71.977,374200000.0
2006-05-25 11:00:00,71.988,71.988,71.795,71.813,378400000.0
2006-05-25 11:30:00,71.813,71.869,71.777,71.803,383800000.0
2006-05-25 12:00:00,71.817,71.822,71.692,71.702,346600000.0
2006-05-25 12:30:00,71.684,71.813,71.634,71.8,414200000.0
2006-05-25 13:00:00,71.795,71.86,71.692,71.78,390600000.0
2006-05-25 13:30:00,71.787,71.905,71.724,71.738,595600000.0
2006-05-25 14:00:00,71.739,71.86,71.739,71.759,652600000.0
2006-05-25 14:30:00,71.713,71.849,71.642,71.76,583400000.0
2006-05-25 15:00:00,71.735,71.735,71.427,71.51,748200000.0
2006-05-25 15:30:00,71.417,71.654,71.382,71.593,911000000.0
2006-05-25 16:00:00,71.562,71.646,71.531,71.571,1001600000.0
2006-05-25 16:30:00,71.563,71.566,71.285,71.364,1131400000.0
2006-05-25 17:00:00,71.376,71.477,71.316,71.45,986400000.0
2006-05-25 17:30:00,71.451,71.484,71.273,71.329,1087400000.0
2006-05-25 18:00:00,71.328,71.353,71.269,71.343,782200000.0
2006-05-25 18:30:00,71.347,71.42,71.314,71.378,890800000.0
2006-05-25 19:00:00,71.38,71.407,71.306,71.375,571800000.0
2006-05-25 19:30:00,71.387,71.541,71.384,71.541,317800000.0
2006-05-25 20:00:00,71.6,71.651,71.566,71.641,468200000.0
2006-05-25 20:30:00,71.64,71.67,71.547,71.597,376400000.0
2006-05-25 21:00:00,71.602,71.624,71.534,71.602,314600000.0
2006-05-25 21:30:00,71.581,71.629,71.581,71.609,65000000.0
2006-05-25 22:00:00,71.605,71.64,71.604,71.632,113600000.0
2006-05-25 22:30:00,71.621,71.624,71.558,71.59,206200000.0
2006-05-25 23:30:00,71.583,71.583,71.375,71.494,163200000.0
2006-05-26 00:00:00,71.506,71.522,71.432,71.511,340800000.0
2006-05-26 00:30:00,71.507,71.578,71.506,71.546,303400000.0
2006-05-26 01:00:00,71.546,71.589,71.438,71.446,363400000.0
2006-05-26 01:30:00,71.468,71.525,71.316,71.356,404600000.0
2006-05-26 02:00:00,71.335,71.407,71.257,71.4,400800000.0
2006-05-26 02:30:00,71.404,71.449,71.313,71.38,358800000.0
2006-05-26 03:00:00,71.384,71.532,71.314,71.532,376400000.0
2006-05-26 03:30:00,71.544,71.594,71.483,71.524,371200000.0
2006-05-26 04:00:00,71.525,71.525,71.347,71.366,327200000.0
2006-05-26 04:30:00,71.369,71.467,71.355,71.387,329000000.0
2006-05-26 05:00:00,71.356,71.377,71.271,71.369,357000000.0
2006-05-26 05:30:00,71.383,71.462,71.332,71.411,358200000.0
2006-05-26 06:00:00,71.42,71.482,71.379,71.419,313600000.0
2006-05-26 06:30:00,71.415,71.431,71.301,71.364,361000000.0
2006-05-26 07:00:00,71.354,71.362,71.27,71.294,342400000.0
2006-05-26 07:30:00,71.292,71.307,71.233,71.3,355200000.0
2006-05-26 08:00:00,71.298,71.366,71.231,71.345,327200000.0
2006-05-26 08:30:00,71.356,71.37,71.272,71.278,395400000.0
2006-05-26 09:00:00,71.271,71.326,71.08,71.105,300200000.0
2006-05-26 09:30:00,71.108,71.408,71.105,71.331,383400000.0
2006-05-26 10:00:00,71.332,71.393,71.261,71.315,341600000.0
2006-05-26 10:30:00,71.315,71.324,71.158,71.233,363000000.0
2006-05-26 11:00:00,71.253,71.304,71.196,71.234,360400000.0
2006-05-26 11:30:00,71.237,71.269,71.134,71.134,327400000.0
2006-05-26 12:00:00,71.152,71.318,71.152,71.318,331000000.0
2006-05-26 12:30:00,71.315,71.341,71.228,71.236,372800000.0
2006-05-26 13:00:00,71.23,71.316,71.199,71.31,369800000.0
2006-05-26 13:30:00,71.305,71.506,71.288,71.427,545400000.0
2006-05-26 14:00:00,71.428,71.539,71.38,71.432,684000000.0
2006-05-26 14:30:00,71.407,71.494,71.288,71.339,583200000.0
2006-05-26 15:00:00,71.337,71.543,71.297,71.379,749400000.0
2006-05-26 15:30:00,71.287,71.523,71.273,71.523,933600000.0
2006-05-26 16:00:00,71.532,71.532,71.342,71.404,1004600000.0
2006-05-26 16:30:00,71.409,71.44,71.26,71.276,1129000000.0
2006-05-26 17:00:00,71.267,71.373,71.265,71.309,963000000.0
2006-05-26 17:30:00,71.304,71.316,71.094,71.186,1110800000.0
2006-05-26 18:00:00,71.194,71.316,71.177,71.304,937200000.0
2006-05-26 18:30:00,71.3,71.341,71.233,71.253,890200000.0
2006-05-26 19:00:00,71.236,71.252,71.195,71.226,574200000.0
2006-05-26 19:30:00,71.238,71.301,71.153,71.283,339400000.0
2006-05-26 20:00:00,71.276,71.348,71.235,71.348,432000000.0
2006-05-26 20:30:00,71.383,71.401,71.325,71.353,315600000.0
2006-05-26 21:00:00,71.367,71.375,71.282,71.367,285800000.0
2006-05-26 21:30:00,71.36,71.37,71.274,71.344,212800000.0
2006-05-26 22:00:00,71.353,71.374,71.343,71.359,193400000.0
2006-05-26 22:30:00,71.369,71.375,71.307,71.31,285800000.0
2006-05-28 23:30:00,71.294,71.31,70.977,71.287,128000000.0
2006-05-29 00:00:00,71.291,71.32,71.175,71.199,227400000.0
2006-05-29 00:30:00,71.193,71.225,71.162,71.193,275400000.0
2006-05-29 01:00:00,71.184,71.446,71.141,71.402,333800000.0
2006-05-29 01:30:00,71.391,71.406,71.296,71.305,335200000.0
2006-05-29 02:00:00,71.319,71.329,71.213,71.228,344000000.0
2006-05-29 02:30:00,71.222,71.257,71.116,71.253,317800000.0
2006-05-29 03:00:00,71.272,71.303,71.182,71.227,324200000.0
2006-05-29 03:30:00,71.235,71.241,71.135,71.209,308600000.0
2006-05-29 04:00:00,71.206,71.242,71.178,71.202,232400000.0
2006-05-29 04:30:00,71.22,71.248,71.123,71.21,186000000.0
2006-05-29 05:00:00,71.176,71.232,71.131,71.205,232000000.0
2006-05-29 05:30:00,71.213,71.268,71.182,71.243,209000000.0
2006-05-29 06:00:00,71.231,71.25,71.136,71.25,196800000.0
2006-05-29 06:30:00,71.237,71.29,71.197,71.25,203200000.0
2006-05-29 07:00:00,71.249,71.3,71.238,71.28,217400000.0
2006-05-29 07:30:00,71.279,71.294,71.24,71.249,258400000.0
2006-05-29 08:00:00,71.244,71.286,71.166,71.243,338600000.0
2006-05-29 08:30:00,71.255,71.267,71.201,71.209,256000000.0
2006-05-29 09:00:00,71.225,71.245,71.206,71.215,283200000.0
2006-05-29 09:30:00,71.217,71.245,71.158,71.232,259600000.0
2006-05-29 10:00:00,71.228,71.243,71.177,71.183,220600000.0
2006-05-29 10:30:00,71.186,71.208,71.091,71.171,267600000.0
2006-05-29 11:00:00,71.182,71.214,71.145,71.18,268800000.0
2006-05-29 11:30:00,71.18,71.191,71.056,71.126,269800000.0
2006-05-29 12:00:00,71.13,71.14,71.064,71.113,214400000.0
2006-05-29 12:30:00,71.11,71.176,71.039,71.159,309200000.0
2006-05-29 13:00:00,71.159,71.173,71.093,71.165,121000000.0
2006-05-29 13:30:00,71.166,71.193,71.124,71.153,366200000.0
2006-05-29 14:00:00,71.14,71.204,71.072,71.135,493200000.0
2006-05-29 14:30:00,71.134,71.199,71.131,71.199,345000000.0
2006-05-29 15:00:00,71.2,71.273,71.192,71.239,461200000.0
2006-05-29 15:30:00,71.148,71.28,71.111,71.167,680400000.0
2006-05-29 16:00:00,71.174,71.199,71.16,71.196,913200000.0
2006-05-29 16:30:00,71.194,71.25,71.156,71.198,933800000.0
2006-05-29 17:00:00,71.211,71.369,71.21,71.363,796400000.0
2006-05-29 17:30:00,71.336,71.349,71.271,71.287,904200000.0
2006-05-29 18:00:00,71.287,71.351,71.286,71.324,339400000.0
2006-05-29 18:30:00,71.318,71.333,71.301,71.31,197600000.0
2006-05-29 19:00:00,71.311,71.314,71.275,71.301,208800000.0
2006-05-29 19:30:00,71.312,71.411,71.303,71.379,99200000.0
2006-05-29 20:00:00,71.383,71.383,71.209,71.226,348000000.0
2006-05-29 20:30:00,71.229,71.269,71.225,71.228,203200000.0
2006-05-29 21:00:00,71.228,71.228,71.18,71.208,176000000.0
2006-05-29 21:30:00,71.2,71.276,71.159,71.258,148200000.0
2006-05-29 22:00:00,71.241,71.246,71.222,71.246,97600000.0
2006-05-29 22:30:00,71.243,71.294,71.178,71.291,133200000.0
2006-05-29 23:30:00,71.298,71.299,71.128,71.209,206200000.0
2006-05-30 00:00:00,71.228,71.299,71.228,71.274,160000000.0
2006-05-30 00:30:00,71.292,71.344,71.241,71.334,240400000.0
2006-05-30 01:00:00,71.334,71.469,71.293,71.414,275000000.0
2006-05-30 01:30:00,71.405,71.489,71.353,71.465,333400000.0
2006-05-30 02:00:00,71.479,71.54,71.376,71.489,394800000.0
2006-05-30 02:30:00,71.493,71.513,71.393,71.477,281600000.0
2006-05-30 03:00:00,71.474,71.474,71.353,71.45,341200000.0
2006-05-30 03:30:00,71.461,71.512,71.344,71.414,339200000.0
2006-05-30 04:00:00,71.425,71.474,71.402,71.426,347600000.0
2006-05-30 04:30:00,71.43,71.442,71.262,71.295,314600000.0
2006-05-30 05:00:00,71.294,71.406,71.225,71.225,378600000.0
2006-05-30 05:30:00,71.249,71.306,71.16,71.244,365800000.0
2006-05-30 06:00:00,71.254,71.304,71.203,71.268,282000000.0
2006-05-30 06:30:00,71.254,71.333,71.206,71.256,349200000.0
2006-05-30 07:00:00,71.247,71.298,71.201,71.291,314800000.0
2006-05-30 07:30:00,71.298,71.329,71.236,71.29,314600000.0
2006-05-30 08:00:00,71.3,71.309,71.152,71.262,378600000.0
2006-05-30 08:30:00,71.257,71.28,71.172,71.223,364600000.0
2006-05-30 09:00:00,71.23,71.403,71.215,71.379,386200000.0
2006-05-30 09:30:00,71.393,71.443,71.318,71.412,407800000.0
2006-05-30 10:00:00,71.426,71.62,71.393,71.583,364600000.0
2006-05-30 10:30:00,71.582,71.617,71.456,71.554,371400000.0
2006-05-30 11:00:00,71.57,71.632,71.482,71.543,391400000.0
2006-05-30 11:30:00,71.54,71.592,71.476,71.525,362800000.0
2006-05-30 12:00:00,71.557,71.64,71.512,71.544,371400000.0
2006-05-30 12:30:00,71.537,71.623,71.453,71.585,372000000.0
2006-05-30 13:00:00,71.584,71.637,71.536,71.617,370200000.0
2006-05-30 13:30:00,71.62,71.72,71.557,71.67,574600000.0
2006-05-30 14:00:00,71.657,71.826,71.654,71.719,672400000.0
2006-05-30 14:30:00,71.734,71.843,71.707,71.766,582000000.0
2006-05-30 15:00:00,71.758,71.769,71.516,71.609,739200000.0
2006-05-30 15:30:00,71.519,71.673,71.501,71.551,935000000.0
2006-05-30 16:00:00,71.534,71.573,71.382,71.388,1002800000.0
2006-05-30 16:30:00,71.392,71.673,71.361,71.672,1075800000.0
2006-05-30 17:00:00,71.678,71.725,71.452,71.496,973800000.0
2006-05-30 17:30:00,71.494,71.657,71.486,71.593,1149000000.0
2006-05-30 18:00:00,71.583,71.594,71.484,71.484,866000000.0
2006-05-30 18:30:00,71.493,71.647,71.493,71.619,960200000.0
2006-05-30 19:00:00,71.596,71.738,71.567,71.666,588800000.0
2006-05-30 19:30:00,71.669,71.762,71.643,71.663,384000000.0
2006-05-30 20:00:00,71.669,71.772,71.619,71.762,417400000.0
2006-05-30 20:30:00,71.76,71.813,71.746,71.768,322600000.0
2006-05-30 21:00:00,71.769,71.811,71.708,71.779,236200000.0
2006-05-30 21:30:00,71.782,71.821,71.698,71.814,282000000.0
2006-05-30 22:00:00,71.83,71.832,71.772,71.773,211200000.0
2006-05-30 22:30:00,71.779,71.789,71.726,71.765,286800000.0
2006-05-30 23:00:00,71.766,71.78,71.696,71.759,57600000.0
2006-05-30 23:30:00,71.773,71.791,71.721,71.754,219200000.0
2006-05-31 00:00:00,71.737,71.76,71.704,71.718,209400000.0
2006-05-31 00:30:00,71.717,71.82,71.708,71.805,279800000.0
2006-05-31 01:00:00,71.8,71.809,71.605,71.665,347400000.0
2006-05-31 01:30:00,71.668,71.736,71.647,71.647,360200000.0
2006-05-31 02:00:00,71.681,71.768,71.647,71.698,345600000.0
2006-05-31 02:30:00,71.698,71.718,71.589,71.641,332000000.0
2006-05-31 03:00:00,71.627,71.637,71.503,71.575,377400000.0
2006-05-31 03:30:00,71.585,71.8,71.526,71.799,371000000.0
2006-05-31 04:00:00,71.785,71.804,71.687,71.774,289400000.0
2006-05-31 04:30:00,71.773,71.862,71.691,71.831,273400000.0
2006-05-31 05:00:00,71.79,71.893,71.79,71.884,296400000.0
2006-05-31 05:30:00,71.886,72.003,71.863,71.982,354600000.0
2006-05-31 06:00:00,71.99,72.024,71.882,71.953,332200000.0
2006-05-31 06:30:00,71.945,71.962,71.856,71.898,362600000.0
2006-05-31 07:00:00,71.884,71.914,71.839,71.864,348600000.0
2006-05-31 07:30:00,71.877,71.922,71.863,71.902,336000000.0
2006-05-31 08:00:00,71.915,71.949,71.742,71.821,381800000.0
2006-05-31 08:30:00,71.801,71.827,71.577,71.675,399200000.0
2006-05-31 09:00:00,71.67,71.678,71.434,71.508,385400000.0
2006-05-31 09:30:00,71.499,71.544,71.364,71.537,408800000.0
2006-05-31 10:00:00,71.537,71.745,71.505,71.725,370400000.0
2006-05-31 10:30:00,71.732,71.8,71.533,71.62,368800000.0
2006-05-31 11:00:00,71.623,71.697,71.586,71.697,353800000.0
2006-05-31 11:30:00,71.699,71.804,71.686,71.715,370800000.0
2006-05-31 12:00:00,71.734,71.752,71.595,71.717,364600000.0
2006-05-31 12:30:00,71.704,71.708,71.48,71.561,398400000.0
2006-05-31 13:00:00,71.568,71.59,71.449,71.57,380400000.0
2006-05-31 13:30:00,71.572,71.596,71.455,71.575,557400000.0
2006-05-31 14:00:00,71.567,71.709,71.567,71.653,648400000.0
2006-05-31 14:30:00,71.655,71.698,71.628,71.683,564200000.0
2006-05-31 15:00:00,71.679,71.679,71.263,71.347,748200000.0
2006-05-31 15:30:00,71.28,71.472,71.267,71.324,935600000.0
2006-05-31 16:00:00,71.333,71.414,71.237,71.355,1003600000.0
2006-05-31 16:30:00,71.34,71.436,71.242,71.245,1130200000.0
2006-05-31 17:00:00,71.238,71.375,71.212,71.352,987400000.0
2006-05-31 17:30:00,71.359,71.554,71.359,71.405,1056000000.0
2006-05-31 18:00:00,71.406,71.532,71.361,71.52,867400000.0
2006-05-31 18:30:00,71.515,71.561,71.423,71.54,883800000.0
2006-05-31 19:00:00,71.531,71.63,71.505,71.566,572000000.0
2006-05-31 19:30:00,71.58,71.613,71.449,71.567,355400000.0
2006-05-31 20:00:00,71.55,71.596,71.404,71.493,485200000.0
2006-05-31 20:30:00,71.491,71.534,71.415,71.474,395600000.0
2006-05-31 21:00:00,71.471,71.471,71.328,71.413,266000000.0
2006-05-31 21:30:00,71.413,71.458,71.327,71.384,209000000.0
2006-05-31 22:00:00,71.386,71.418,71.38,71.391,189000000.0
2006-05-31 22:30:00,71.395,71.44,71.328,71.44,313600000.0
2006-05-31 23:30:00,71.43,71.43,71.382,71.382,14400000.0
2006-06-01 00:00:00,71.385,71.441,71.326,71.427,323000000.0
2006-06-01 00:30:00,71.419,71.453,71.397,71.443,240000000.0
2006-06-01 01:00:00,71.443,71.497,71.393,71.417,351800000.0
2006-06-01 01:30:00,71.412,71.424,71.191,71.199,364600000.0
2006-06-01 02:00:00,71.216,71.244,71.134,71.244,403600000.0
2006-06-01 02:30:00,71.253,71.324,71.188,71.28,359400000.0
2006-06-01 03:00:00,71.289,71.337,71.221,71.234,391200000.0
2006-06-01 03:30:00,71.229,71.238,71.158,71.158,358200000.0
2006-06-01 04:00:00,71.155,71.223,71.107,71.139,319200000.0
2006-06-01 04:30:00,71.133,71.187,71.055,71.111,316200000.0
2006-06-01 05:00:00,71.098,71.12,71.025,71.104,300000000.0
2006-06-01 05:30:00,71.104,71.208,71.09,71.158,352400000.0
2006-06-01 06:00:00,71.18,71.182,71.118,71.162,275600000.0
2006-06-01 06:30:00,71.15,71.178,71.093,71.157,362000000.0
2006-06-01 07:00:00,71.17,71.18,71.051,71.056,292200000.0
2006-06-01 07:30:00,71.068,71.116,71.039,71.099,332200000.0
2006-06-01 08:00:00,71.115,71.261,71.115,71.251,350200000.0
2006-06-01 08:30:00,71.235,71.271,71.04,71.164,391400000.0
2006-06-01 09:00:00,71.163,71.405,71.154,71.371,357000000.0
2006-06-01 09:30:00,71.368,71.459,71.21,71.309,410000000.0
2006-06-01 10:00:00,71.314,71.374,71.238,71.296,372800000.0
2006-06-01 10:30:00,71.302,71.368,71.074,71.172,349200000.0
2006-06-01 11:00:00,71.182,71.356,71.178,71.297,381200000.0
2006-06-01 11:30:00,71.296,71.356,71.204,71.346,359400000.0
2006-06-01 12:00:00,71.356,71.361,71.243,71.266,356200000.0
2006-06-01 12:30:00,71.257,71.402,71.197,71.36,375800000.0
2006-06-01 13:00:00,71.355,71.369,71.253,71.352,404600000.0
2006-06-01 13:30:00,71.348,71.439,71.325,71.421,595000000.0
2006-06-01 14:00:00,71.417,71.433,71.155,71.155,685400000.0
2006-06-01 14:30:00,71.166,71.348,71.166,71.283,583400000.0
2006-06-01 15:00:00,71.273,71.299,71.177,71.277,747200000.0
2006-06-01 15:30:00,71.184,71.324,71.15,71.253,906400000.0
2006-06-01 16:00:00,71.203,71.335,71.168,71.187,1004000000.0
2006-06-01 16:30:00,71.175,71.175,70.958,70.974,1129400000.0
2006-06-01 17:00:00,70.97,71.067,70.878,70.981,987800000.0
2006-06-01 17:30:00,70.995,71.107,70.928,70.99,1159000000.0
2006-06-01 18:00:00,70.989,71.016,70.928,70.986,870600000.0
2006-06-01 18:30:00,70.983,71.029,70.959,71.013,776000000.0
2006-06-01 19:00:00,71.014,71.04,70.922,70.923,439400000.0
2006-06-01 19:30:00,70.937,71.066,70.934,70.987,258600000.0
2006-06-01 20:00:00,70.996,71.036,70.972,71.012,411600000.0
2006-06-01 20:30:00,71.013,71.044,70.951,71.003,341800000.0
2006-06-01 21:00:00,71.01,71.041,70.931,71.032,313800000.0
2006-06-01 21:30:00,71.031,71.077,70.963,71.016,336600000.0
2006-06-01 22:00:00,71.023,71.039,70.986,70.989,235600000.0
2006-06-01 22:30:00,70.997,71.021,70.929,71.02,219000000.0
2006-06-01 23:30:00,70.999,70.999,70.562,70.592,368600000.0
2006-06-02 00:00:00,70.603,70.618,70.399,70.502,349800000.0
2006-06-02 00:30:00,70.504,71.173,70.497,70.569,313000000.0
2006-06-02 01:00:00,70.538,70.773,70.538,70.737,307000000.0
2006-06-02 01:30:00,70.737,70.754,70.617,70.636,352800000.0
2006-06-02 02:00:00,70.654,70.704,70.585,70.645,384400000.0
2006-06-02 02:30:00,70.655,70.732,70.634,70.732,324200000.0
2006-06-02 03:00:00,70.748,70.762,70.661,70.672,372000000.0
2006-06-02 03:30:00,70.673,70.698,70.608,70.669,334800000.0
2006-06-02 04:00:00,70.67,70.734,70.616,70.703,294200000.0
2006-06-02 04:30:00,70.686,70.715,70.559,70.651,233000000.0
2006-06-02 05:00:00,70.681,70.686,70.618,70.639,192400000.0
2006-06-02 05:30:00,70.649,70.654,70.517,70.612,342400000.0
2006-06-02 06:00:00,70.625,70.625,70.482,70.606,301800000.0
2006-06-02 06:30:00,70.602,70.611,70.515,70.587,383200000.0
2006-06-02 07:00:00,70.591,70.648,70.576,70.62,316800000.0
2006-06-02 07:30:00,70.626,70.634,70.486,70.514,331600000.0
2006-06-02 08:00:00,70.508,70.548,70.403,70.524,356000000.0
2006-06-02 08:30:00,70.517,70.628,70.492,70.52,380600000.0
2006-06-02 09:00:00,70.531,70.548,70.279,70.444,385000000.0
2006-06-02 09:30:00,70.425,70.479,70.203,70.33,407800000.0
2006-06-02 10:00:00,70.351,70.374,70.26,70.346,363000000.0
2006-06-02 10:30:00,70.345,70.444,70.28,70.383,367400000.0
2006-06-02 11:00:00,70.374,70.533,70.363,70.517,418000000.0
2006-06-02 11:30:00,70.515,70.642,70.505,70.548,349600000.0
2006-06-02 12:00:00,70.551,70.625,70.463,70.609,382200000.0
2006-06-02 12:30:00,70.591,70.663,70.473,70.641,385000000.0
2006-06-02 13:00:00,70.645,70.686,70.548,70.655,359400000.0
2006-06-02 13:30:00,70.653,70.657,70.476,70.506,520600000.0
2006-06-02 14:00:00,70.504,70.582,70.154,70.154,626600000.0
2006-06-02 14:30:00,70.076,70.616,70.076,70.498,583400000.0
2006-06-02 15:00:00,70.513,70.516,70.237,70.331,748000000.0
2006-06-02 15:30:00,70.279,70.474,70.247,70.412,934000000.0
2006-06-02 16:00:00,70.419,70.655,70.377,70.655,1004200000.0
2006-06-02 16:30:00,70.647,70.647,70.365,70.365,1133600000.0
2006-06-02 17:00:00,70.384,70.491,70.375,70.404,987000000.0
2006-06-02 17:30:00,70.397,70.413,70.255,70.355,1099800000.0
2006-06-02 18:00:00,70.357,70.387,70.314,70.355,839400000.0
2006-06-02 18:30:00,70.345,70.512,70.322,70.437,791200000.0
2006-06-02 19:00:00,70.429,70.47,70.378,70.45,512800000.0
2006-06-02 19:30:00,70.461,70.508,70.315,70.347,262800000.0
2006-06-02 20:00:00,70.345,70.356,70.247,70.303,359200000.0
2006-06-02 20:30:00,70.303,70.362,70.286,70.349,355400000.0
2006-06-02 21:00:00,70.351,70.354,70.241,70.332,290400000.0
2006-06-02 21:30:00,70.305,70.362,70.239,70.301,211600000.0
2006-06-02 22:00:00,70.31,70.327,70.283,70.305,291600000.0
2006-06-02 22:30:00,70.315,70.376,70.256,70.374,305400000.0
2006-06-04 23:00:00,70.372,70.372,70.244,70.29,68800000.0
2006-06-04 23:30:00,70.297,70.365,70.274,70.362,309800000.0
2006-06-05 00:00:00,70.354,70.474,70.336,70.428,295800000.0
2006-06-05 00:30:00,70.427,70.427,70.286,70.329,323600000.0
2006-06-05 01:00:00,70.331,70.501,70.331,70.497,269600000.0
2006-06-05 01:30:00,70.501,70.526,70.472,70.521,327200000.0
2006-06-05 02:00:00,70.521,70.599,70.485,70.576,315200000.0
2006-06-05 02:30:00,70.565,70.625,70.441,70.511,358400000.0
2006-06-05 03:00:00,70.536,70.592,70.446,70.581,354600000.0
2006-06-05 03:30:00,70.579,70.591,70.516,70.568,294200000.0
2006-06-05 04:00:00,70.57,70.621,70.535,70.621,246600000.0
2006-06-05 04:30:00,70.618,70.624,70.579,70.579,279200000.0
2006-06-05 05:00:00,70.567,70.66,70.551,70.635,250600000.0
2006-06-05 05:30:00,70.648,70.655,70.519,70.613,286800000.0
2006-06-05 06:00:00,70.605,70.69,70.566,70.651,246200000.0
2006-06-05 06:30:00,70.64,70.655,70.549,70.6,334800000.0
2006-06-05 07:00:00,70.601,70.661,70.6,70.636,247200000.0
2006-06-05 07:30:00,70.641,70.714,70.641,70.708,249600000.0
2006-06-05 08:00:00,70.708,70.75,70.604,70.675,321200000.0
2006-06-05 08:30:00,70.681,70.72,70.655,70.683,357200000.0
2006-06-05 09:00:00,70.683,70.724,70.505,70.539,385800000.0
2006-06-05 09:30:00,70.522,70.797,70.495,70.697,378600000.0
2006-06-05 10:00:00,70.7,70.779,70.646,70.751,338600000.0
2006-06-05 10:30:00,70.753,70.754,70.595,70.68,367800000.0
2006-06-05 11:00:00,70.671,70.671,70.457,70.51,324600000.0
2006-06-05 11:30:00,70.518,70.563,70.441,70.497,290600000.0
2006-06-05 12:00:00,70.509,70.585,70.501,70.577,288200000.0
2006-06-05 12:30:00,70.568,70.603,70.487,70.601,339200000.0
2006-06-05 13:00:00,70.608,70.644,70.531,70.623,331600000.0
2006-06-05 13:30:00,70.613,70.691,70.579,70.667,567600000.0
2006-06-05 14:00:00,70.644,70.687,70.488,70.515,634600000.0
2006-06-05 14:30:00,70.509,70.672,70.509,70.609,583200000.0
2006-06-05 15:00:00,70.602,70.668,70.488,70.575,747800000.0
2006-06-05 15:30:00,70.502,70.64,70.495,70.628,935800000.0
2006-06-05 16:00:00,70.617,70.763,70.617,70.763,961800000.0
2006-06-05 16:30:00,70.767,70.822,70.625,70.625,1131200000.0
2006-06-05 17:00:00,70.635,70.706,70.611,70.686,892600000.0
2006-06-05 17:30:00,70.679,70.752,70.632,70.69,1001800000.0
2006-06-05 18:00:00,70.691,70.694,70.575,70.607,906400000.0
2006-06-05 18:30:00,70.607,70.734,70.6,70.679,751200000.0
2006-06-05 19:00:00,70.681,70.758,70.681,70.71,485000000.0
2006-06-05 19:30:00,70.725,70.833,70.716,70.761,193000000.0
2006-06-05 20:00:00,70.762,70.949,70.761,70.853,443400000.0
2006-06-05 20:30:00,70.865,70.992,70.86,70.917,392400000.0
2006-06-05 21:00:00,70.927,70.987,70.872,70.987,302800000.0
2006-06-05 21:30:00,70.989,70.989,70.951,70.983,234600000.0
2006-06-05 22:00:00,70.984,71.054,70.965,71.054,281000000.0
2006-06-05 22:30:00,71.058,71.058,70.972,71.021,353600000.0
2006-06-05 23:00:00,71.023,71.029,70.956,71.004,23400000.0
2006-06-05 23:30:00,70.993,70.993,70.697,70.712,286800000.0
2006-06-06 00:00:00,70.698,70.828,70.698,70.812,188200000.0
2006-06-06 00:30:00,70.831,70.954,70.831,70.923,378800000.0
2006-06-06 01:00:00,70.923,70.975,70.908,70.921,357600000.0
2006-06-06 01:30:00,70.939,71.021,70.8,70.88,329800000.0
2006-06-06 02:00:00,70.901,70.932,70.829,70.89,306000000.0
2006-06-06 02:30:00,70.889,70.924,70.793,70.842,336000000.0
2006-06-06 03:00:00,70.848,70.89,70.755,70.776,346200000.0
2006-06-06 03:30:00,70.784,70.801,70.696,70.701,311400000.0
2006-06-06 04:00:00,70.701,70.733,70.642,70.728,279800000.0
2006-06-06 04:30:00,70.726,70.741,70.543,70.614,331600000.0
2006-06-06 05:00:00,70.61,70.714,70.585,70.695,329000000.0
2006-06-06 05:30:00,70.705,70.71,70.636,70.651,280000000.0
2006-06-06 06:00:00,70.657,70.693,70.561,70.617,284000000.0
2006-06-06 06:30:00,70.615,70.705,70.608,70.673,337800000.0
2006-06-06 07:00:00,70.67,70.703,70.649,70.701,323400000.0
2006-06-06 07:30:00,70.702,70.741,70.664,70.706,321400000.0
2006-06-06 08:00:00,70.717,70.826,70.68,70.728,321400000.0
2006-06-06 08:30:00,70.727,70.883,70.723,70.852,389200000.0
2006-06-06 09:00:00,70.848,70.866,70.644,70.804,385200000.0
2006-06-06 09:30:00,70.809,70.904,70.79,70.865,409400000.0
2006-06-06 10:00:00,70.875,70.895,70.81,70.853,350200000.0
2006-06-06 10:30:00,70.861,70.897,70.785,70.882,349800000.0
2006-06-06 11:00:00,70.887,70.917,70.728,70.772,392400000.0
2006-06-06 11:30:00,70.777,70.777,70.641,70.7,348200000.0
2006-06-06 12:00:00,70.701,70.774,70.601,70.663,385000000.0
2006-06-06 12:30:00,70.66,70.74,70.583,70.725,358800000.0
2006-06-06 13:00:00,70.726,70.875,70.701,70.807,333800000.0
2006-06-06 13:30:00,70.813,70.87,70.774,70.792,518800000.0
2006-06-06 14:00:00,70.778,71.072,70.778,71.013,685600000.0
2006-06-06 14:30:00,71.013,71.104,70.991,71.062,581200000.0
2006-06-06 15:00:00,71.06,71.064,70.882,70.971,725800000.0
2006-06-06 15:30:00,70.904,71.167,70.904,71.101,934800000.0
2006-06-06 16:00:00,71.105,71.217,71.091,71.17,1002800000.0
2006-06-06 16:30:00,71.181,71.351,71.164,71.339,1130000000.0
2006-06-06 17:00:00,71.301,71.335,71.226,71.252,930200000.0
2006-06-06 17:30:00,71.245,71.254,71.003,71.124,1115800000.0
2006-06-06 18:00:00,71.121,71.136,70.92,70.957,931800000.0
2006-06-06 18:30:00,70.96,71.001,70.867,70.889,1002000000.0
2006-06-06 19:00:00,70.88,71.012,70.858,70.974,561600000.0
2006-06-06 19:30:00,70.959,70.981,70.883,70.971,318800000.0
2006-06-06 20:00:00,70.969,70.981,70.885,70.945,419400000.0
2006-06-06 20:30:00,70.942,70.96,70.855,70.859,366600000.0
2006-06-06 21:00:00,70.865,70.913,70.789,70.9,240000000.0
2006-06-06 21:30:00,70.898,70.963,70.831,70.922,288200000.0
2006-06-06 22:00:00,70.932,70.973,70.916,70.955,288000000.0
2006-06-06 22:30:00,70.961,71.0,70.896,70.992,245800000.0
2006-06-06 23:00:00,70.996,71.0,70.922,70.973,23400000.0
2006-06-06 23:30:00,70.99,71.081,70.981,71.041,306000000.0
2006-06-07 00:00:00,71.043,71.079,70.961,71.066,274000000.0
2006-06-07 00:30:00,71.066,71.067,71.009,71.046,231400000.0
2006-06-07 01:00:00,71.04,71.06,70.956,70.976,359800000.0
2006-06-07 01:30:00,70.963,70.973,70.9,70.935,345000000.0
2006-06-07 02:00:00,70.942,71.076,70.929,71.04,341600000.0
2006-06-07 02:30:00,71.039,71.082,70.987,71.064,259600000.0
2006-06-07 03:00:00,71.064,71.111,70.974,71.077,383800000.0
2006-06-07 03:30:00,71.086,71.145,71.011,71.039,384400000.0
2006-06-07 04:00:00,71.033,71.091,70.994,71.062,257800000.0
2006-06-07 04:30:00,71.048,71.081,70.924,71.004,316200000.0
2006-06-07 05:00:00,71.011,71.016,70.881,70.881,315000000.0
2006-06-07 05:30:00,70.9,70.922,70.845,70.909,342800000.0
2006-06-07 06:00:00,70.913,70.95,70.825,70.903,290600000.0
2006-06-07 06:30:00,70.901,70.939,70.862,70.927,290000000.0
2006-06-07 07:00:00,70.927,71.005,70.917,70.995,273800000.0
2006-06-07 07:30:00,71.006,71.083,70.981,71.058,356800000.0
2006-06-07 08:00:00,71.072,71.083,70.97,71.044,320800000.0
2006-06-07 08:30:00,71.023,71.089,70.88,70.95,396200000.0
2006-06-07 09:00:00,70.959,71.007,70.881,70.971,346000000.0
2006-06-07 09:30:00,70.984,71.025,70.901,70.999,368800000.0
2006-06-07 10:00:00,71.014,71.175,71.008,71.116,376000000.0
2006-06-07 10:30:00,71.113,71.129,70.995,71.086,300200000.0
2006-06-07 11:00:00,71.098,71.201,71.091,71.129,392400000.0
2006-06-07 11:30:00,71.125,71.155,71.003,71.043,324200000.0
2006-06-07 12:00:00,71.053,71.086,70.949,70.961,349000000.0
2006-06-07 12:30:00,70.941,70.96,70.848,70.891,397600000.0
2006-06-07 13:00:00,70.888,70.904,70.69,70.797,361400000.0
2006-06-07 13:30:00,70.791,70.791,70.683,70.693,583600000.0
2006-06-07 14:00:00,70.688,70.839,70.659,70.77,684000000.0
2006-06-07 14:30:00,70.767,70.845,70.725,70.841,564200000.0
2006-06-07 15:00:00,70.844,70.859,70.597,70.697,724600000.0
2006-06-07 15:30:00,70.633,70.848,70.585,70.763,934000000.0
2006-06-07 16:00:00,70.766,70.95,70.766,70.858,1001800000.0
2006-06-07 16:30:00,70.859,70.962,70.81,70.948,1098800000.0
2006-06-07 17:00:00,70.962,70.994,70.876,70.901,916400000.0
2006-06-07 17:30:00,70.921,70.969,70.901,70.913,1138800000.0
2006-06-07 18:00:00,70.927,70.934,70.854,70.865,854400000.0
2006-06-07 18:30:00,70.873,70.93,70.867,70.912,1029000000.0
2006-06-07 19:00:00,70.911,71.013,70.889,70.999,434400000.0
2006-06-07 19:30:00,71.005,71.052,70.966,71.038,324200000.0
2006-06-07 20:00:00,71.038,71.047,70.89,70.893,392400000.0
2006-06-07 20:30:00,70.899,70.939,70.841,70.939,376200000.0
2006-06-07 21:00:00,70.937,70.945,70.848,70.933,240400000.0
2006-06-07 21:30:00,70.932,70.985,70.865,70.925,201600000.0
2006-06-07 22:00:00,70.922,70.965,70.922,70.957,178400000.0
2006-06-07 22:30:00,70.965,71.001,70.942,70.984,226000000.0
2006-06-07 23:30:00,70.973,71.258,70.863,71.178,319200000.0
2006-06-08 00:00:00,71.189,71.278,71.179,71.262,316200000.0
2006-06-08 00:30:00,71.266,71.466,71.236,71.435,279800000.0
2006-06-08 01:00:00,71.434,71.468,71.385,71.427,292800000.0
2006-06-08 01:30:00,71.444,71.489,71.363,71.37,336000000.0
2006-06-08 02:00:00,71.388,71.498,71.325,71.496,377200000.0
2006-06-08 02:30:00,71.486,71.524,71.379,71.516,342200000.0
2006-06-08 03:00:00,71.482,71.517,71.395,71.483,394800000.0
2006-06-08 03:30:00,71.492,71.576,71.302,71.313,356200000.0
2006-06-08 04:00:00,71.305,71.305,71.192,71.28,329600000.0
2006-06-08 04:30:00,71.274,71.316,71.184,71.299,315400000.0
2006-06-08 05:00:00,71.286,71.354,71.241,71.35,286200000.0
2006-06-08 05:30:00,71.361,71.429,71.263,71.391,366200000.0
2006-06-08 06:00:00,71.391,71.397,71.295,71.316,221800000.0
2006-06-08 06:30:00,71.322,71.398,71.278,71.381,314600000.0
2006-06-08 07:00:00,71.382,71.435,71.325,71.336,333200000.0
2006-06-08 07:30:00,71.342,71.354,71.279,71.345,369600000.0
2006-06-08 08:00:00,71.379,71.379,71.108,71.286,365200000.0
2006-06-08 08:30:00,71.284,71.348,71.252,71.345,387000000.0
2006-06-08 09:00:00,71.339,71.41,71.292,71.367,385600000.0
2006-06-08 09:30:00,71.388,71.531,71.287,71.52,409000000.0
2006-06-08 10:00:00,71.489,71.564,71.453,71.456,365600000.0
2006-06-08 10:30:00,71.475,71.483,71.321,71.395,374400000.0
2006-06-08 11:00:00,71.41,71.437,71.337,71.431,373600000.0
2006-06-08 11:30:00,71.429,71.443,71.262,71.333,347400000.0
2006-06-08 12:00:00,71.349,71.464,71.343,71.464,372000000.0
2006-06-08 12:30:00,71.452,71.479,71.332,71.434,328400000.0
2006-06-08 13:00:00,71.439,71.523,71.37,71.46,390800000.0
2006-06-08 13:30:00,71.48,71.643,71.439,71.567,596200000.0
2006-06-08 14:00:00,71.569,71.828,71.549,71.758,686800000.0
2006-06-08 14:30:00,71.775,71.8,71.508,71.645,582200000.0
2006-06-08 15:00:00,71.652,71.655,71.418,71.503,749200000.0
2006-06-08 15:30:00,71.437,71.583,71.405,71.451,937000000.0
2006-06-08 16:00:00,71.444,71.693,71.434,71.58,1003800000.0
2006-06-08 16:30:00,71.557,71.592,71.486,71.488,1131000000.0
2006-06-08 17:00:00,71.497,71.501,71.386,71.46,952600000.0
2006-06-08 17:30:00,71.458,71.553,71.392,71.521,1139800000.0
2006-06-08 18:00:00,71.53,71.547,71.472,71.5,871200000.0
2006-06-08 18:30:00,71.502,71.507,71.414,71.47,1022800000.0
2006-06-08 19:00:00,71.472,71.516,71.354,71.389,570800000.0
2006-06-08 19:30:00,71.401,71.425,71.317,71.324,326400000.0
2006-06-08 20:00:00,71.335,71.392,71.264,71.341,401600000.0
2006-06-08 20:30:00,71.335,71.389,71.29,71.303,350200000.0
2006-06-08 21:00:00,71.286,71.31,71.202,71.289,276800000.0
2006-06-08 21:30:00,71.292,71.347,71.216,71.263,221200000.0
2006-06-08 22:00:00,71.262,71.281,71.24,71.243,200000000.0
2006-06-08 22:30:00,71.265,71.315,71.204,71.308,309800000.0
2006-06-08 23:30:00,71.307,71.392,71.228,71.289,333800000.0
2006-06-09 00:00:00,71.312,71.332,71.139,71.19,389800000.0
2006-06-09 00:30:00,71.193,71.314,71.133,71.308,395200000.0
2006-06-09 01:00:00,71.31,71.32,71.229,71.277,300200000.0
2006-06-09 01:30:00,71.287,71.362,71.255,71.335,343800000.0
2006-06-09 02:00:00,71.344,71.345,71.211,71.266,342800000.0
2006-06-09 02:30:00,71.264,71.324,71.208,71.292,360400000.0
2006-06-09 03:00:00,71.291,71.292,71.185,71.277,322800000.0
2006-06-09 03:30:00,71.278,71.311,71.215,71.307,311400000.0
2006-06-09 04:00:00,71.31,71.361,71.203,71.309,272800000.0
2006-06-09 04:30:00,71.31,71.421,71.305,71.334,274000000.0
2006-06-09 05:00:00,71.318,71.381,71.279,71.366,270200000.0
2006-06-09 05:30:00,71.363,71.482,71.339,71.468,312200000.0
2006-06-09 06:00:00,71.472,71.491,71.363,71.482,210600000.0
2006-06-09 06:30:00,71.476,71.494,71.399,71.429,385800000.0
2006-06-09 07:00:00,71.421,71.497,71.362,71.48,364000000.0
2006-06-09 07:30:00,71.481,71.513,71.443,71.507,348200000.0
2006-06-09 08:00:00,71.507,71.597,71.425,71.525,332200000.0
2006-06-09 08:30:00,71.516,71.516,71.396,71.448,389600000.0
2006-06-09 09:00:00,71.459,71.547,71.356,71.513,373200000.0
2006-06-09 09:30:00,71.507,71.63,71.476,71.574,380200000.0
2006-06-09 10:00:00,71.577,71.662,71.555,71.628,287400000.0
2006-06-09 10:30:00,71.629,71.735,71.543,71.664,356200000.0
2006-06-09 11:00:00,71.676,71.94,71.676,71.932,408400000.0
2006-06-09 11:30:00,71.936,71.946,71.822,71.88,371800000.0
2006-06-09 12:00:00,71.887,71.945,71.839,71.934,355200000.0
2006-06-09 12:30:00,71.931,71.995,71.807,71.979,385200000.0
2006-06-09 13:00:00,71.968,72.156,71.887,72.138,405000000.0
2006-06-09 13:30:00,72.132,72.132,71.937,72.027,594400000.0
2006-06-09 14:00:00,72.043,72.148,71.852,71.852,652200000.0
2006-06-09 14:30:00,71.995,72.196,71.886,71.975,581600000.0
2006-06-09 15:00:00,71.989,72.022,71.759,71.844,746800000.0
2006-06-09 15:30:00,71.733,71.932,71.721,71.862,874200000.0
2006-06-09 16:00:00,71.878,71.985,71.821,71.87,983000000.0
2006-06-09 16:30:00,71.867,72.081,71.844,72.008,1078000000.0
2006-06-09 17:00:00,72.034,72.15,71.956,72.02,984600000.0
2006-06-09 17:30:00,72.006,72.171,71.983,72.093,1111600000.0
2006-06-09 18:00:00,72.093,72.175,72.093,72.163,753000000.0
2006-06-09 18:30:00,72.166,72.255,72.131,72.219,644000000.0
2006-06-09 19:00:00,72.215,72.25,72.181,72.197,437800000.0
2006-06-09 19:30:00,72.196,72.218,72.175,72.205,279400000.0
2006-06-09 20:00:00,72.2,72.234,71.979,72.077,398800000.0
2006-06-09 20:30:00,72.078,72.084,72.014,72.018,287200000.0
2006-06-09 21:00:00,72.022,72.043,71.935,72.019,208000000.0
2006-06-09 21:30:00,72.012,72.043,72.001,72.032,245200000.0
2006-06-09 22:00:00,72.039,72.07,72.029,72.052,238400000.0
2006-06-09 22:30:00,72.055,72.068,71.999,72.022,302200000.0
2006-06-11 23:30:00,72.031,72.11,72.031,72.087,115000000.0
2006-06-12 00:00:00,72.093,72.146,72.06,72.1,278200000.0
2006-06-12 00:30:00,72.109,72.134,72.038,72.122,237200000.0
2006-06-12 01:00:00,72.12,72.173,72.078,72.17,336000000.0
2006-06-12 01:30:00,72.177,72.199,72.096,72.154,371400000.0
2006-06-12 02:00:00,72.169,72.204,72.047,72.196,316800000.0
2006-06-12 02:30:00,72.191,72.253,72.113,72.132,336000000.0
2006-06-12 03:00:00,72.134,72.154,72.045,72.09,344400000.0
2006-06-12 03:30:00,72.084,72.084,71.952,72.062,292400000.0
2006-06-12 04:00:00,72.059,72.093,72.03,72.075,241400000.0
2006-06-12 04:30:00,72.064,72.206,72.064,72.199,308800000.0
2006-06-12 05:00:00,72.196,72.255,72.172,72.22,265400000.0
2006-06-12 05:30:00,72.232,72.232,72.122,72.2,326200000.0
2006-06-12 06:00:00,72.204,72.204,72.045,72.176,284800000.0
2006-06-12 06:30:00,72.152,72.188,72.114,72.153,330000000.0
2006-06-12 07:00:00,72.155,72.211,72.141,72.2,333000000.0
2006-06-12 07:30:00,72.206,72.243,72.174,72.234,297200000.0
2006-06-12 08:00:00,72.232,72.232,72.065,72.155,290600000.0
2006-06-12 08:30:00,72.161,72.186,72.082,72.134,371600000.0
2006-06-12 09:00:00,72.128,72.156,72.025,72.104,326800000.0
2006-06-12 09:30:00,72.112,72.318,72.109,72.226,396000000.0
2006-06-12 10:00:00,72.22,72.308,72.218,72.239,345000000.0
2006-06-12 10:30:00,72.224,72.301,72.182,72.263,374600000.0
2006-06-12 11:00:00,72.264,72.302,72.239,72.275,356600000.0
2006-06-12 11:30:00,72.272,72.327,72.084,72.09,343600000.0
2006-06-12 12:00:00,72.117,72.214,72.069,72.162,396200000.0
2006-06-12 12:30:00,72.154,72.232,72.08,72.151,384400000.0
2006-06-12 13:00:00,72.165,72.257,72.13,72.215,381000000.0
2006-06-12 13:30:00,72.227,72.274,72.162,72.235,533600000.0
2006-06-12 14:00:00,72.23,72.301,72.05,72.099,638000000.0
2006-06-12 14:30:00,72.085,72.133,72.064,72.127,480400000.0
2006-06-12 15:00:00,72.118,72.16,72.02,72.104,718600000.0
2006-06-12 15:30:00,72.01,72.182,71.971,72.127,933800000.0
2006-06-12 16:00:00,72.124,72.195,72.091,72.129,915000000.0
2006-06-12 16:30:00,72.127,72.139,72.03,72.052,1077600000.0
2006-06-12 17:00:00,72.07,72.103,71.912,71.948,986600000.0
2006-06-12 17:30:00,71.937,71.982,71.863,71.9,1159600000.0
2006-06-12 18:00:00,71.897,71.997,71.874,71.99,794200000.0
2006-06-12 18:30:00,71.996,72.038,71.961,72.009,776800000.0
2006-06-12 19:00:00,72.007,72.015,71.921,71.932,467000000.0
2006-06-12 19:30:00,71.933,72.008,71.929,71.969,179200000.0
2006-06-12 20:00:00,71.977,71.997,71.895,71.979,346400000.0
2006-06-12 20:30:00,71.981,72.056,71.963,72.056,299200000.0
2006-06-12 21:00:00,72.064,72.076,72.044,72.055,169600000.0
2006-06-12 21:30:00,72.04,72.105,72.04,72.096,180800000.0
2006-06-12 22:00:00,72.111,72.159,72.105,72.122,255400000.0
2006-06-12 22:30:00,72.133,72.161,72.074,72.146,260800000.0
2006-06-12 23:00:00,72.146,72.161,72.146,72.161,30400000.0
2006-06-12 23:30:00,72.142,72.142,71.841,71.903,296000000.0
2006-06-13 00:00:00,71.894,71.923,71.849,71.876,276600000.0
2006-06-13 00:30:00,71.882,71.893,71.362,71.421,370400000.0
2006-06-13 01:00:00,71.451,71.601,71.346,71.495,356200000.0
2006-06-13 01:30:00,71.501,71.592,71.48,71.56,389800000.0
2006-06-13 02:00:00,71.568,71.595,71.456,71.588,395600000.0
2006-06-13 02:30:00,71.586,71.62,71.512,71.532,334600000.0
2006-06-13 03:00:00,71.531,71.576,71.454,71.531,384400000.0
2006-06-13 03:30:00,71.538,71.547,71.432,71.434,297400000.0
2006-06-13 04:00:00,71.441,71.508,71.402,71.462,316200000.0
2006-06-13 04:30:00,71.472,71.527,71.462,71.473,215400000.0
2006-06-13 05:00:00,71.468,71.592,71.434,71.542,270400000.0
2006-06-13 05:30:00,71.555,71.568,71.438,71.56,302800000.0
2006-06-13 06:00:00,71.57,71.601,71.473,71.584,286200000.0
2006-06-13 06:30:00,71.581,71.634,71.555,71.633,303400000.0
2006-06-13 07:00:00,71.637,71.677,71.618,71.639,316000000.0
2006-06-13 07:30:00,71.631,71.652,71.478,71.478,385600000.0
2006-06-13 08:00:00,71.478,71.565,71.396,71.446,372600000.0
2006-06-13 08:30:00,71.451,71.483,71.365,71.435,390800000.0
2006-06-13 09:00:00,71.415,71.439,71.294,71.402,384200000.0
2006-06-13 09:30:00,71.413,71.432,71.269,71.269,410000000.0
2006-06-13 10:00:00,71.221,71.225,71.036,71.075,378000000.0
2006-06-13 10:30:00,71.09,71.126,70.979,71.102,385400000.0
2006-06-13 11:00:00,71.111,71.213,71.068,71.181,416200000.0
2006-06-13 11:30:00,71.178,71.344,71.171,71.232,349200000.0
2006-06-13 12:00:00,71.24,71.254,71.085,71.108,386000000.0
2006-06-13 12:30:00,71.112,71.267,71.038,71.251,366400000.0
2006-06-13 13:00:00,71.246,71.287,71.154,71.28,398600000.0
2006-06-13 13:30:00,71.294,71.32,71.072,71.131,559000000.0
2006-06-13 14:00:00,71.133,71.206,70.998,71.085,651200000.0
2006-06-13 14:30:00,71.066,71.234,71.044,71.189,568600000.0
2006-06-13 15:00:00,71.196,71.326,71.128,71.212,661000000.0
2006-06-13 15:30:00,71.13,71.595,71.13,71.525,932400000.0
2006-06-13 16:00:00,71.51,71.719,71.509,71.676,1005000000.0
2006-06-13 16:30:00,71.678,71.754,71.603,71.659,1132600000.0
2006-06-13 17:00:00,71.659,71.708,71.585,71.65,987000000.0
2006-06-13 17:30:00,71.649,71.702,71.559,71.666,1158600000.0
2006-06-13 18:00:00,71.653,71.678,71.581,71.606,950400000.0
2006-06-13 18:30:00,71.608,71.617,71.516,71.527,911000000.0
2006-06-13 19:00:00,71.526,71.666,71.497,71.574,603000000.0
2006-06-13 19:30:00,71.579,71.689,71.57,71.61,374000000.0
2006-06-13 20:00:00,71.593,71.628,71.534,71.538,486800000.0
2006-06-13 20:30:00,71.541,71.6,71.5,71.524,322200000.0
2006-06-13 21:00:00,71.517,71.561,71.468,71.525,280000000.0
2006-06-13 21:30:00,71.525,71.54,71.424,71.51,209600000.0
2006-06-13 22:00:00,71.514,71.587,71.5,71.556,278800000.0
2006-06-13 22:30:00,71.567,71.604,71.544,71.585,267000000.0
2006-06-13 23:00:00,71.542,71.542,71.475,71.526,11200000.0
2006-06-13 23:30:00,71.523,71.616,71.43,71.557,334800000.0
2006-06-14 00:00:00,71.567,71.584,71.462,71.483,260800000.0
2006-06-14 00:30:00,71.477,71.511,71.456,71.467,287400000.0
2006-06-14 01:00:00,71.464,71.596,71.423,71.596,339200000.0
2006-06-14 01:30:00,71.601,71.616,71.531,71.553,328200000.0
2006-06-14 02:00:00,71.557,71.557,71.237,71.351,397000000.0
2006-06-14 02:30:00,71.352,71.394,71.265,71.372,321400000.0
2006-06-14 03:00:00,71.383,71.403,71.271,71.384,380200000.0
2006-06-14 03:30:00,71.385,71.401,71.29,71.366,357800000.0
2006-06-14 04:00:00,71.374,71.384,71.211,71.298,314600000.0
2006-06-14 04:30:00,71.293,71.351,71.218,71.329,239400000.0
2006-06-14 05:00:00,71.314,71.383,71.313,71.363,279400000.0
2006-06-14 05:30:00,71.372,71.388,71.26,71.342,337600000.0
2006-06-14 06:00:00,71.361,71.42,71.291,71.418,286000000.0
2006-06-14 06:30:00,71.415,71.451,71.339,71.435,362600000.0
2006-06-14 07:00:00,71.434,71.452,71.391,71.443,305400000.0
2006-06-14 07:30:00,71.461,71.515,71.421,71.513,302800000.0
2006-06-14 08:00:00,71.503,71.513,71.34,71.452,334200000.0
2006-06-14 08:30:00,71.448,71.604,71.448,71.591,404000000.0
2006-06-14 09:00:00,71.593,71.611,71.379,71.555,369400000.0
2006-06-14 09:30:00,71.555,71.876,71.538,71.84,401000000.0
2006-06-14 10:00:00,71.854,71.904,71.802,71.814,347600000.0
2006-06-14 10:30:00,71.816,71.864,71.731,71.827,364200000.0
2006-06-14 11:00:00,71.854,71.93,71.805,71.816,394200000.0
2006-06-14 11:30:00,71.838,71.938,71.825,71.894,367200000.0
2006-06-14 12:00:00,71.903,71.967,71.875,71.892,395400000.0
2006-06-14 12:30:00,71.886,71.886,71.684,71.829,397000000.0
2006-06-14 13:00:00,71.833,71.867,71.739,71.867,351800000.0
2006-06-14 13:30:00,71.875,71.882,71.777,71.802,557200000.0
2006-06-14 14:00:00,71.798,71.871,71.745,71.752,645600000.0
2006-06-14 14:30:00,71.712,71.812,71.528,71.586,581400000.0
2006-06-14 15:00:00,71.591,71.625,71.394,71.595,749200000.0
2006-06-14 15:30:00,71.475,71.61,71.468,71.534,934600000.0
2006-06-14 16:00:00,71.532,71.69,71.506,71.606,1003600000.0
2006-06-14 16:30:00,71.611,71.663,71.574,71.622,1018200000.0
2006-06-14 17:00:00,71.65,71.691,71.576,71.588,985400000.0
2006-06-14 17:30:00,71.569,71.707,71.56,71.675,1025800000.0
2006-06-14 18:00:00,71.678,71.726,71.608,71.612,866600000.0
2006-06-14 18:30:00,71.614,71.653,71.59,71.63,962400000.0
2006-06-14 19:00:00,71.619,71.654,71.566,71.566,574200000.0
2006-06-14 19:30:00,71.572,71.594,71.512,71.574,361600000.0
2006-06-14 20:00:00,71.58,71.634,71.539,71.58,463000000.0
2006-06-14 20:30:00,71.574,71.587,71.486,71.507,366800000.0
2006-06-14 21:00:00,71.514,71.521,71.406,71.473,328400000.0
2006-06-14 21:30:00,71.466,71.515,71.375,71.482,286200000.0
2006-06-14 22:00:00,71.488,71.499,71.463,71.488,249600000.0
2006-06-14 22:30:00,71.491,71.501,71.429,71.466,274600000.0
2006-06-14 23:00:00,71.504,71.551,71.469,71.546,11200000.0
2006-06-14 23:30:00,71.557,71.652,71.486,71.642,309400000.0
2006-06-15 00:00:00,71.622,71.622,71.499,71.553,346000000.0
2006-06-15 00:30:00,71.555,71.586,71.464,71.522,342200000.0
2006-06-15 01:00:00,71.525,71.601,71.429,71.593,371600000.0
2006-06-15 01:30:00,71.594,71.631,71.564,71.564,267600000.0
2006-06-15 02:00:00,71.571,71.625,71.502,71.611,388800000.0
2006-06-15 02:30:00,71.619,71.637,71.506,71.549,302800000.0
2006-06-15 03:00:00,71.551,71.557,71.46,71.498,354800000.0
2006-06-15 03:30:00,71.495,71.53,71.431,71.501,353000000.0
2006-06-15 04:00:00,71.497,71.534,71.415,71.511,313400000.0
2006-06-15 04:30:00,71.512,71.567,71.45,71.546,244400000.0
2006-06-15 05:00:00,71.534,71.552,71.464,71.502,258600000.0
2006-06-15 05:30:00,71.513,71.526,71.425,71.499,294400000.0
2006-06-15 06:00:00,71.512,71.512,71.396,71.419,282600000.0
2006-06-15 06:30:00,71.406,71.452,71.384,71.42,382800000.0
2006-06-15 07:00:00,71.423,71.439,71.335,71.429,311200000.0
2006-06-15 07:30:00,71.424,71.434,71.379,71.43,363000000.0
2006-06-15 08:00:00,71.431,71.437,71.311,71.428,360800000.0
2006-06-15 08:30:00,71.433,71.482,71.322,71.414,363000000.0
2006-06-15 09:00:00,71.392,71.493,71.343,71.491,383800000.0
2006-06-15 09:30:00,71.484,71.518,71.364,71.453,395000000.0
2006-06-15 10:00:00,71.454,71.538,71.437,71.516,359400000.0
2006-06-15 10:30:00,71.508,71.584,71.428,71.502,367800000.0
2006-06-15 11:00:00,71.509,71.579,71.482,71.571,362000000.0
2006-06-15 11:30:00,71.567,71.642,71.553,71.592,343200000.0
2006-06-15 12:00:00,71.593,71.668,71.55,71.619,336000000.0
2006-06-15 12:30:00,71.612,71.645,71.52,71.599,358200000.0
2006-06-15 13:00:00,71.602,71.63,71.5,71.592,372800000.0
2006-06-15 13:30:00,71.607,71.657,71.554,71.636,563000000.0
2006-06-15 14:00:00,71.637,71.64,71.481,71.49,671800000.0
2006-06-15 14:30:00,71.492,71.628,71.434,71.458,582000000.0
2006-06-15 15:00:00,71.379,71.582,71.362,71.531,749400000.0
2006-06-15 15:30:00,71.473,71.597,71.412,71.49,935200000.0
2006-06-15 16:00:00,71.493,71.516,71.182,71.293,1002600000.0
2006-06-15 16:30:00,71.278,71.322,71.206,71.31,1128400000.0
2006-06-15 17:00:00,71.314,71.348,71.266,71.288,966200000.0
2006-06-15 17:30:00,71.278,71.463,71.278,71.447,1085200000.0
2006-06-15 18:00:00,71.441,71.502,71.4,71.414,952800000.0
2006-06-15 18:30:00,71.416,71.436,71.374,71.418,779400000.0
2006-06-15 19:00:00,71.42,71.465,71.379,71.384,500000000.0
2006-06-15 19:30:00,71.399,71.495,71.397,71.492,271600000.0
2006-06-15 20:00:00,71.49,71.52,71.427,71.52,382800000.0
2006-06-15 20:30:00,71.533,71.567,71.458,71.55,310400000.0
2006-06-15 21:00:00,71.556,71.596,71.496,71.538,237800000.0
2006-06-15 21:30:00,71.525,71.536,71.462,71.471,249400000.0
2006-06-15 22:00:00,71.482,71.482,71.412,71.432,289600000.0
2006-06-15 22:30:00,71.442,71.446,71.41,71.411,235000000.0
2006-06-15 23:00:00,71.418,71.448,71.365,71.448,11200000.0
2006-06-15 23:30:00,71.461,71.497,71.371,71.493,269800000.0
2006-06-16 00:00:00,71.501,71.521,71.47,71.499,219000000.0
2006-06-16 00:30:00,71.493,71.527,71.473,71.508,334200000.0
2006-06-16 01:00:00,71.506,71.598,71.489,71.52,348000000.0
2006-06-16 01:30:00,71.519,71.532,71.469,71.487,360200000.0
2006-06-16 02:00:00,71.5,71.591,71.413,71.476,370200000.0
2006-06-16 02:30:00,71.484,71.559,71.454,71.492,371200000.0
2006-06-16 03:00:00,71.456,71.459,71.346,71.454,341000000.0
2006-06-16 03:30:00,71.446,71.49,71.386,71.488,276600000.0
2006-06-16 04:00:00,71.487,71.501,71.375,71.481,213800000.0
2006-06-16 04:30:00,71.486,71.548,71.475,71.539,184800000.0
2006-06-16 05:00:00,71.525,71.616,71.5,71.587,280800000.0
2006-06-16 05:30:00,71.584,71.607,71.494,71.573,246200000.0
2006-06-16 06:00:00,71.583,71.602,71.491,71.54,266400000.0
2006-06-16 06:30:00,71.555,71.623,71.531,71.574,323000000.0
2006-06-16 07:00:00,71.58,71.584,71.543,71.566,224000000.0
2006-06-16 07:30:00,71.571,71.58,71.512,71.519,326400000.0
2006-06-16 08:00:00,71.515,71.598,71.467,71.533,334400000.0
2006-06-16 08:30:00,71.542,71.558,71.445,71.474,387000000.0
2006-06-16 09:00:00,71.466,71.533,71.396,71.468,351600000.0
2006-06-16 09:30:00,71.478,71.502,71.375,71.46,380000000.0
2006-06-16 10:00:00,71.474,71.49,71.332,71.341,356600000.0
2006-06-16 10:30:00,71.346,71.43,71.29,71.424,373200000.0
2006-06-16 11:00:00,71.438,71.503,71.418,71.465,408200000.0
2006-06-16 11:30:00,71.463,71.572,71.437,71.476,361600000.0
2006-06-16 12:00:00,71.499,71.592,71.481,71.548,362800000.0
2006-06-16 12:30:00,71.545,71.561,71.458,71.552,346000000.0
2006-06-16 13:00:00,71.56,71.583,71.514,71.565,312800000.0
2006-06-16 13:30:00,71.56,71.585,71.528,71.551,509600000.0
2006-06-16 14:00:00,71.549,71.562,71.48,71.506,682800000.0
2006-06-16 14:30:00,71.532,71.569,71.192,71.293,591600000.0
2006-06-16 15:00:00,71.293,71.333,71.195,71.278,737800000.0
2006-06-16 15:30:00,71.195,71.334,71.16,71.321,933200000.0
2006-06-16 16:00:00,71.287,71.322,71.196,71.241,1003400000.0
2006-06-16 16:30:00,71.241,71.286,71.017,71.076,1098800000.0
2006-06-16 17:00:00,71.065,71.067,70.935,70.935,988200000.0
2006-06-16 17:30:00,70.928,71.051,70.888,71.001,1142000000.0
2006-06-16 18:00:00,70.997,71.02,70.924,70.93,855800000.0
2006-06-16 18:30:00,70.93,70.959,70.856,70.908,956400000.0
2006-06-16 19:00:00,70.905,70.936,70.89,70.917,469000000.0
2006-06-16 19:30:00,70.914,70.961,70.912,70.92,271200000.0
2006-06-16 20:00:00,70.923,71.017,70.913,70.976,377600000.0
2006-06-16 20:30:00,70.964,71.072,70.923,71.031,379600000.0
2006-06-16 21:00:00,71.034,71.07,70.965,71.07,300000000.0
2006-06-16 21:30:00,71.075,71.075,71.034,71.046,192000000.0
2006-06-16 22:00:00,71.046,71.064,71.028,71.051,223400000.0
2006-06-16 22:30:00,71.061,71.083,71.039,71.078,232400000.0
2006-06-18 23:00:00,71.056,71.088,71.012,71.071,273600000.0
2006-06-18 23:30:00,71.076,71.099,70.818,70.923,210000000.0
2006-06-19 00:00:00,70.923,71.046,70.914,71.042,294800000.0
2006-06-19 00:30:00,71.037,71.094,70.996,71.016,239200000.0
2006-06-19 01:00:00,71.009,71.069,70.943,71.044,368000000.0
2006-06-19 01:30:00,71.052,71.204,71.052,71.189,371000000.0
2006-06-19 02:00:00,71.208,71.28,71.107,71.277,342000000.0
2006-06-19 02:30:00,71.275,71.282,71.096,71.18,344800000.0
2006-06-19 03:00:00,71.176,71.318,71.085,71.255,395000000.0
2006-06-19 03:30:00,71.251,71.259,71.15,71.195,367400000.0
2006-06-19 04:00:00,71.203,71.229,71.18,71.219,244400000.0
2006-06-19 04:30:00,71.212,71.253,71.145,71.231,235200000.0
2006-06-19 05:00:00,71.218,71.243,71.194,71.237,193000000.0
2006-06-19 05:30:00,71.241,71.241,71.135,71.208,208000000.0
2006-06-19 06:00:00,71.213,71.225,71.125,71.202,244000000.0
2006-06-19 06:30:00,71.203,71.234,71.186,71.226,263800000.0
2006-06-19 07:00:00,71.226,71.229,71.156,71.181,267000000.0
2006-06-19 07:30:00,71.19,71.202,71.083,71.083,243600000.0
2006-06-19 08:00:00,71.042,71.246,71.042,71.207,347200000.0
2006-06-19 08:30:00,71.199,71.224,71.143,71.169,370200000.0
2006-06-19 09:00:00,71.182,71.235,71.157,71.197,337600000.0
2006-06-19 09:30:00,71.199,71.237,71.065,71.202,396800000.0
2006-06-19 10:00:00,71.18,71.199,71.104,71.185,346000000.0
2006-06-19 10:30:00,71.188,71.226,71.113,71.22,329800000.0
2006-06-19 11:00:00,71.223,71.304,71.177,71.209,308200000.0
2006-06-19 11:30:00,71.233,71.284,71.173,71.214,356600000.0
2006-06-19 12:00:00,71.229,71.234,71.135,71.212,396800000.0
2006-06-19 12:30:00,71.202,71.225,71.127,71.214,380400000.0
2006-06-19 13:00:00,71.224,71.236,71.108,71.177,329600000.0
2006-06-19 13:30:00,71.17,71.21,71.159,71.19,546000000.0
2006-06-19 14:00:00,71.183,71.26,71.112,71.26,603600000.0
2006-06-19 14:30:00,71.255,71.255,71.176,71.224,478600000.0
2006-06-19 15:00:00,71.224,71.288,71.122,71.211,734800000.0
2006-06-19 15:30:00,71.124,71.26,71.118,71.24,851200000.0
2006-06-19 16:00:00,71.244,71.253,71.169,71.216,1002400000.0
2006-06-19 16:30:00,71.198,71.21,71.12,71.195,1089800000.0
2006-06-19 17:00:00,71.194,71.238,71.081,71.176,965200000.0
2006-06-19 17:30:00,71.171,71.209,71.059,71.091,1116600000.0
2006-06-19 18:00:00,71.082,71.082,70.99,71.039,725000000.0
2006-06-19 18:30:00,71.038,71.098,71.023,71.057,883600000.0
2006-06-19 19:00:00,71.068,71.1,71.044,71.072,482600000.0
2006-06-19 19:30:00,71.082,71.106,71.067,71.093,266600000.0
2006-06-19 20:00:00,71.088,71.098,71.021,71.06,346600000.0
2006-06-19 20:30:00,71.052,71.113,71.017,71.103,306600000.0
2006-06-19 21:00:00,71.109,71.115,71.004,71.114,254800000.0
2006-06-19 21:30:00,71.116,71.147,71.023,71.114,245800000.0
2006-06-19 22:00:00,71.117,71.128,71.091,71.101,175800000.0
2006-06-19 22:30:00,71.115,71.174,71.105,71.17,182800000.0
2006-06-19 23:30:00,71.184,71.218,71.022,71.089,296000000.0
2006-06-20 00:00:00,71.097,71.133,71.074,71.128,289000000.0
2006-06-20 00:30:00,71.125,71.145,71.064,71.086,248000000.0
2006-06-20 01:00:00,71.072,71.122,71.04,71.107,285000000.0
2006-06-20 01:30:00,71.108,71.148,71.081,71.136,327000000.0
2006-06-20 02:00:00,71.134,71.195,71.054,71.193,338000000.0
2006-06-20 02:30:00,71.212,71.249,71.134,71.187,324600000.0
2006-06-20 03:00:00,71.181,71.186,71.115,71.14,370000000.0
2006-06-20 03:30:00,71.142,71.176,71.082,71.171,309800000.0
2006-06-20 04:00:00,71.17,71.176,71.081,71.158,202600000.0
2006-06-20 04:30:00,71.161,71.246,71.128,71.214,256000000.0
2006-06-20 05:00:00,71.207,71.252,71.184,71.246,252000000.0
2006-06-20 05:30:00,71.241,71.269,71.174,71.264,270800000.0
2006-06-20 06:00:00,71.268,71.292,71.235,71.287,224000000.0
2006-06-20 06:30:00,71.278,71.305,71.21,71.296,302400000.0
2006-06-20 07:00:00,71.295,71.302,71.188,71.255,373000000.0
2006-06-20 07:30:00,71.266,71.296,71.21,71.213,360000000.0
2006-06-20 08:00:00,71.217,71.217,71.046,71.142,372000000.0
2006-06-20 08:30:00,71.141,71.177,70.99,71.177,397200000.0
2006-06-20 09:00:00,71.167,71.167,70.882,70.964,349000000.0
2006-06-20 09:30:00,70.958,70.974,70.771,70.875,367200000.0
2006-06-20 10:00:00,70.887,71.012,70.882,70.99,327200000.0
2006-06-20 10:30:00,70.994,71.002,70.856,70.951,313000000.0
2006-06-20 11:00:00,70.965,71.147,70.918,71.147,358800000.0
2006-06-20 11:30:00,71.142,71.324,71.113,71.316,375000000.0
2006-06-20 12:00:00,71.326,71.597,71.326,71.493,380800000.0
2006-06-20 12:30:00,71.488,71.492,71.393,71.4,358600000.0
2006-06-20 13:00:00,71.4,71.421,71.288,71.383,355600000.0
2006-06-20 13:30:00,71.396,71.54,71.388,71.51,505800000.0
2006-06-20 14:00:00,71.502,71.506,71.317,71.43,686200000.0
2006-06-20 14:30:00,71.4,71.452,71.213,71.219,581400000.0
2006-06-20 15:00:00,71.224,71.335,71.208,71.312,667400000.0
2006-06-20 15:30:00,71.305,71.305,71.217,71.232,775800000.0
2006-06-20 16:00:00,71.241,71.241,71.133,71.165,962200000.0
2006-06-20 16:30:00,71.154,71.296,71.154,71.246,952600000.0
2006-06-20 17:00:00,71.27,71.27,71.15,71.15,835800000.0
2006-06-20 17:30:00,71.144,71.337,71.142,71.308,1027200000.0
2006-06-20 18:00:00,71.307,71.321,71.248,71.251,756600000.0
2006-06-20 18:30:00,71.258,71.277,71.201,71.252,802200000.0
2006-06-20 19:00:00,71.249,71.25,71.18,71.21,606200000.0
2006-06-20 19:30:00,71.216,71.246,71.193,71.231,326400000.0
2006-06-20 20:00:00,71.23,71.284,71.186,71.247,313000000.0
2006-06-20 20:30:00,71.247,71.256,71.179,71.218,320000000.0
2006-06-20 21:00:00,71.213,71.222,71.18,71.221,154000000.0
2006-06-20 21:30:00,71.228,71.246,71.215,71.239,147600000.0
2006-06-20 22:00:00,71.25,71.258,71.228,71.233,237200000.0
2006-06-20 22:30:00,71.233,71.261,71.228,71.261,165600000.0
2006-06-20 23:00:00,71.257,71.257,71.186,71.204,11200000.0
2006-06-20 23:30:00,71.213,71.234,70.983,71.067,304800000.0
2006-06-21 00:00:00,71.063,71.159,71.059,71.14,208400000.0
2006-06-21 00:30:00,71.152,71.16,71.082,71.128,262800000.0
2006-06-21 01:00:00,71.132,71.172,71.066,71.166,314000000.0
2006-06-21 01:30:00,71.164,71.281,71.158,71.259,353000000.0
2006-06-21 02:00:00,71.261,71.387,71.193,71.36,373600000.0
2006-06-21 02:30:00,71.356,71.356,71.173,71.263,293600000.0
2006-06-21 03:00:00,71.258,71.297,71.235,71.283,286600000.0
2006-06-21 03:30:00,71.274,71.29,71.212,71.243,351800000.0
2006-06-21 04:00:00,71.252,71.262,71.114,71.169,358200000.0
2006-06-21 04:30:00,71.169,71.205,71.055,71.179,333800000.0
2006-06-21 05:00:00,71.165,71.256,71.132,71.202,339600000.0
2006-06-21 05:30:00,71.214,71.235,71.116,71.206,373200000.0
2006-06-21 06:00:00,71.213,71.266,71.154,71.233,306400000.0
2006-06-21 06:30:00,71.208,71.257,71.171,71.218,397600000.0
2006-06-21 07:00:00,71.22,71.246,71.19,71.219,276800000.0
2006-06-21 07:30:00,71.234,71.275,71.193,71.263,321400000.0
2006-06-21 08:00:00,71.262,71.313,71.132,71.215,331600000.0
2006-06-21 08:30:00,71.211,71.214,71.09,71.146,384000000.0
2006-06-21 09:00:00,71.148,71.158,71.028,71.137,345400000.0
2006-06-21 09:30:00,71.142,71.162,71.1,71.133,318800000.0
2006-06-21 10:00:00,71.136,71.137,71.027,71.048,279400000.0
2006-06-21 10:30:00,71.049,71.063,70.943,71.033,350800000.0
2006-06-21 11:00:00,71.034,71.045,70.971,71.015,358800000.0
2006-06-21 11:30:00,71.023,71.063,70.975,71.042,293400000.0
2006-06-21 12:00:00,71.042,71.134,71.031,71.131,357800000.0
2006-06-21 12:30:00,71.126,71.148,70.955,71.019,313600000.0
2006-06-21 13:00:00,71.021,71.037,70.947,71.006,325800000.0
2006-06-21 13:30:00,71.006,71.012,70.855,70.884,521000000.0
2006-06-21 14:00:00,70.881,71.021,70.878,70.951,659400000.0
2006-06-21 14:30:00,70.985,71.048,70.855,70.88,582600000.0
2006-06-21 15:00:00,70.896,71.046,70.872,70.956,669200000.0
2006-06-21 15:30:00,70.867,71.13,70.836,71.068,933400000.0
2006-06-21 16:00:00,71.067,71.129,70.969,71.11,1002600000.0
2006-06-21 16:30:00,71.112,71.137,71.011,71.098,1074200000.0
2006-06-21 17:00:00,71.097,71.154,71.015,71.089,914400000.0
2006-06-21 17:30:00,71.097,71.126,71.05,71.058,1101800000.0
2006-06-21 18:00:00,71.067,71.122,71.047,71.105,949800000.0
2006-06-21 18:30:00,71.085,71.133,71.036,71.132,985800000.0
2006-06-21 19:00:00,71.123,71.216,71.11,71.167,493200000.0
2006-06-21 19:30:00,71.182,71.272,71.154,71.256,322000000.0
2006-06-21 20:00:00,71.258,71.319,71.224,71.301,391400000.0
2006-06-21 20:30:00,71.296,71.338,71.25,71.279,327800000.0
2006-06-21 21:00:00,71.276,71.291,71.175,71.259,191400000.0
2006-06-21 21:30:00,71.259,71.267,71.229,71.262,203200000.0
2006-06-21 22:00:00,71.273,71.277,71.253,71.275,188600000.0
2006-06-21 22:30:00,71.282,71.33,71.278,71.324,270800000.0
2006-06-21 23:30:00,71.317,71.317,71.105,71.146,244800000.0
2006-06-22 00:00:00,71.147,71.147,71.073,71.127,247400000.0
2006-06-22 00:30:00,71.12,71.233,70.816,70.835,289600000.0
2006-06-22 01:00:00,70.839,70.849,70.709,70.737,346000000.0
2006-06-22 01:30:00,70.735,70.851,70.728,70.844,361000000.0
2006-06-22 02:00:00,70.873,70.882,70.711,70.805,359200000.0
2006-06-22 02:30:00,70.793,70.81,70.48,70.604,336400000.0
2006-06-22 03:00:00,70.611,70.683,70.535,70.676,325800000.0
2006-06-22 03:30:00,70.703,70.705,70.641,70.678,300200000.0
2006-06-22 04:00:00,70.684,70.738,70.606,70.737,288000000.0
2006-06-22 04:30:00,70.729,70.787,70.682,70.776,260600000.0
2006-06-22 05:00:00,70.767,70.791,70.673,70.744,341800000.0
2006-06-22 05:30:00,70.741,70.778,70.668,70.758,275600000.0
2006-06-22 06:00:00,70.758,70.777,70.66,70.742,210600000.0
2006-06-22 06:30:00,70.746,70.78,70.701,70.759,248000000.0
2006-06-22 07:00:00,70.764,70.775,70.687,70.751,314400000.0
2006-06-22 07:30:00,70.754,70.79,70.721,70.77,266600000.0
2006-06-22 08:00:00,70.777,70.817,70.667,70.734,346400000.0
2006-06-22 08:30:00,70.734,70.746,70.638,70.691,380600000.0
2006-06-22 09:00:00,70.69,70.767,70.64,70.64,373200000.0
2006-06-22 09:30:00,70.647,70.665,70.503,70.589,386400000.0
2006-06-22 10:00:00,70.594,70.655,70.547,70.627,346200000.0
2006-06-22 10:30:00,70.641,70.643,70.483,70.607,374200000.0
2006-06-22 11:00:00,70.613,70.664,70.573,70.63,360200000.0
2006-06-22 11:30:00,70.625,70.677,70.552,70.568,344800000.0
2006-06-22 12:00:00,70.579,70.755,70.555,70.755,383800000.0
2006-06-22 12:30:00,70.76,70.784,70.645,70.726,413200000.0
2006-06-22 13:00:00,70.728,70.75,70.542,70.667,387000000.0
2006-06-22 13:30:00,70.701,70.767,70.694,70.709,585800000.0
2006-06-22 14:00:00,70.713,70.721,70.592,70.592,635400000.0
2006-06-22 14:30:00,70.599,70.683,70.563,70.662,571400000.0
2006-06-22 15:00:00,70.665,70.776,70.621,70.752,692800000.0
2006-06-22 15:30:00,70.696,70.859,70.691,70.706,935600000.0
2006-06-22 16:00:00,70.7,70.739,70.594,70.671,960800000.0
2006-06-22 16:30:00,70.665,70.73,70.624,70.636,1010000000.0
2006-06-22 17:00:00,70.638,70.769,70.618,70.738,951800000.0
2006-06-22 17:30:00,70.737,70.827,70.732,70.779,1150200000.0
2006-06-22 18:00:00,70.779,70.835,70.713,70.729,871000000.0
2006-06-22 18:30:00,70.737,70.752,70.583,70.736,1003200000.0
2006-06-22 19:00:00,70.724,70.758,70.663,70.708,595400000.0
2006-06-22 19:30:00,70.711,70.748,70.622,70.644,349200000.0
2006-06-22 20:00:00,70.644,70.765,70.585,70.737,457400000.0
2006-06-22 20:30:00,70.726,70.844,70.726,70.818,311400000.0
2006-06-22 21:00:00,70.818,70.853,70.796,70.829,187600000.0
2006-06-22 21:30:00,70.829,70.856,70.726,70.843,192000000.0
2006-06-22 22:00:00,70.853,70.859,70.83,70.846,181200000.0
2006-06-22 22:30:00,70.848,70.856,70.788,70.829,256000000.0
2006-06-22 23:30:00,70.816,70.816,70.591,70.689,354000000.0
2006-06-23 00:00:00,70.699,70.768,70.672,70.768,253200000.0
2006-06-23 00:30:00,70.739,70.879,70.626,70.635,358000000.0
2006-06-23 01:00:00,70.654,70.721,70.572,70.702,399800000.0
2006-06-23 01:30:00,70.706,70.738,70.682,70.717,382600000.0
2006-06-23 02:00:00,70.726,70.912,70.717,70.912,383200000.0
2006-06-23 02:30:00,70.914,70.963,70.85,70.905,269000000.0
2006-06-23 03:00:00,70.911,70.933,70.83,70.9,290000000.0
2006-06-23 03:30:00,70.896,70.996,70.842,70.954,330600000.0
2006-06-23 04:00:00,70.955,70.955,70.914,70.931,284200000.0
2006-06-23 04:30:00,70.918,70.952,70.827,70.884,291200000.0
2006-06-23 05:00:00,70.869,70.921,70.857,70.896,270200000.0
2006-06-23 05:30:00,70.901,70.91,70.79,70.881,273600000.0
2006-06-23 06:00:00,70.894,70.894,70.691,70.802,336200000.0
2006-06-23 06:30:00,70.78,70.801,70.673,70.719,397200000.0
2006-06-23 07:00:00,70.727,70.779,70.684,70.774,311400000.0
2006-06-23 07:30:00,70.781,70.785,70.718,70.744,296200000.0
2006-06-23 08:00:00,70.757,70.887,70.746,70.829,315000000.0
2006-06-23 08:30:00,70.827,70.851,70.728,70.806,392000000.0
2006-06-23 09:00:00,70.8,70.816,70.57,70.675,385400000.0
2006-06-23 09:30:00,70.664,70.664,70.406,70.461,397200000.0
2006-06-23 10:00:00,70.45,70.471,70.351,70.351,366200000.0
2006-06-23 10:30:00,70.352,70.522,70.352,70.501,386400000.0
2006-06-23 11:00:00,70.521,70.541,70.348,70.357,379600000.0
2006-06-23 11:30:00,70.361,70.548,70.34,70.525,384400000.0
2006-06-23 12:00:00,70.521,70.567,70.457,70.526,328400000.0
2006-06-23 12:30:00,70.526,70.532,70.411,70.442,387200000.0
2006-06-23 13:00:00,70.449,70.488,70.351,70.467,369800000.0
2006-06-23 13:30:00,70.466,70.624,70.418,70.474,571400000.0
2006-06-23 14:00:00,70.45,70.561,70.199,70.199,650800000.0
2006-06-23 14:30:00,70.227,70.49,70.227,70.321,583200000.0
2006-06-23 15:00:00,70.328,70.463,70.262,70.349,747400000.0
2006-06-23 15:30:00,70.247,70.362,70.198,70.313,934200000.0
2006-06-23 16:00:00,70.331,70.576,70.326,70.552,1003800000.0
2006-06-23 16:30:00,70.572,70.66,70.35,70.35,1059800000.0
2006-06-23 17:00:00,70.342,70.526,70.332,70.408,961000000.0
2006-06-23 17:30:00,70.399,70.439,70.386,70.418,1044800000.0
2006-06-23 18:00:00,70.419,70.539,70.408,70.474,681400000.0
2006-06-23 18:30:00,70.473,70.65,70.452,70.564,811400000.0
2006-06-23 19:00:00,70.548,70.643,70.544,70.618,453200000.0
2006-06-23 19:30:00,70.623,70.683,70.619,70.669,337000000.0
2006-06-23 20:00:00,70.67,70.771,70.622,70.744,336000000.0
2006-06-23 20:30:00,70.761,70.763,70.702,70.714,201400000.0
2006-06-23 21:00:00,70.707,70.731,70.635,70.724,192000000.0
2006-06-23 21:30:00,70.731,70.761,70.723,70.753,142400000.0
2006-06-23 22:00:00,70.752,70.759,70.739,70.75,146400000.0
2006-06-23 22:30:00,70.746,70.751,70.689,70.748,298600000.0
2006-06-25 23:30:00,70.741,70.741,70.582,70.633,195200000.0
2006-06-26 00:00:00,70.641,70.641,70.474,70.622,294200000.0
2006-06-26 00:30:00,70.622,70.741,70.609,70.726,318600000.0
2006-06-26 01:00:00,70.724,70.801,70.693,70.754,353600000.0
2006-06-26 01:30:00,70.746,70.788,70.703,70.735,289600000.0
2006-06-26 02:00:00,70.769,70.859,70.654,70.765,381600000.0
2006-06-26 02:30:00,70.763,70.781,70.577,70.699,337000000.0
2006-06-26 03:00:00,70.653,70.716,70.561,70.626,319200000.0
2006-06-26 03:30:00,70.627,70.718,70.568,70.642,298600000.0
2006-06-26 04:00:00,70.644,70.654,70.494,70.539,292800000.0
2006-06-26 04:30:00,70.541,70.621,70.536,70.609,318400000.0
2006-06-26 05:00:00,70.595,70.609,70.503,70.551,288400000.0
2006-06-26 05:30:00,70.55,70.589,70.469,70.511,294400000.0
2006-06-26 06:00:00,70.515,70.526,70.397,70.448,298600000.0
2006-06-26 06:30:00,70.438,70.533,70.425,70.511,258400000.0
2006-06-26 07:00:00,70.505,70.515,70.42,70.452,292800000.0
2006-06-26 07:30:00,70.445,70.449,70.34,70.391,363000000.0
2006-06-26 08:00:00,70.395,70.491,70.318,70.487,358000000.0
2006-06-26 08:30:00,70.477,70.574,70.427,70.529,351000000.0
2006-06-26 09:00:00,70.518,70.539,70.352,70.426,374400000.0
2006-06-26 09:30:00,70.434,70.467,70.319,70.423,384000000.0
2006-06-26 10:00:00,70.432,70.514,70.419,70.447,363000000.0
2006-06-26 10:30:00,70.457,70.529,70.318,70.39,358200000.0
2006-06-26 11:00:00,70.389,70.414,70.3,70.354,365600000.0
2006-06-26 11:30:00,70.349,70.356,70.143,70.229,384400000.0
2006-06-26 12:00:00,70.227,70.227,70.109,70.155,361600000.0
2006-06-26 12:30:00,70.17,70.211,70.089,70.12,414800000.0
2006-06-26 13:00:00,70.121,70.202,70.078,70.199,356200000.0
2006-06-26 13:30:00,70.193,70.307,70.131,70.307,505600000.0
2006-06-26 14:00:00,70.307,70.326,70.181,70.206,684400000.0
2006-06-26 14:30:00,70.194,70.236,70.117,70.16,558600000.0
2006-06-26 15:00:00,70.153,70.242,70.106,70.241,667600000.0
2006-06-26 15:30:00,70.163,70.304,70.132,70.26,889400000.0
2006-06-26 16:00:00,70.256,70.358,70.2,70.228,935000000.0
2006-06-26 16:30:00,70.223,70.233,70.165,70.167,1072400000.0
2006-06-26 17:00:00,70.164,70.239,70.127,70.185,907400000.0
2006-06-26 17:30:00,70.176,70.244,70.175,70.23,952200000.0
2006-06-26 18:00:00,70.234,70.266,70.132,70.195,818200000.0
2006-06-26 18:30:00,70.193,70.369,70.167,70.369,971200000.0
2006-06-26 19:00:00,70.346,70.44,70.265,70.265,607800000.0
2006-06-26 19:30:00,70.286,70.4,70.279,70.305,370000000.0
2006-06-26 20:00:00,70.305,70.364,70.278,70.36,334400000.0
2006-06-26 20:30:00,70.378,70.447,70.311,70.34,294400000.0
2006-06-26 21:00:00,70.344,70.363,70.264,70.359,212000000.0
2006-06-26 21:30:00,70.35,70.378,70.315,70.315,176000000.0
2006-06-26 22:00:00,70.326,70.332,70.271,70.303,273000000.0
2006-06-26 22:30:00,70.307,70.33,70.289,70.304,145600000.0
2006-06-26 23:00:00,70.29,70.29,70.224,70.272,11200000.0
2006-06-26 23:30:00,70.262,70.262,70.085,70.178,288000000.0
2006-06-27 00:00:00,70.187,70.242,70.179,70.242,264000000.0
2006-06-27 00:30:00,70.229,70.247,70.187,70.239,172200000.0
2006-06-27 01:00:00,70.232,70.306,70.17,70.273,315000000.0
2006-06-27 01:30:00,70.269,70.307,70.235,70.238,368400000.0
2006-06-27 02:00:00,70.243,70.263,70.128,70.223,382400000.0
2006-06-27 02:30:00,70.229,70.334,70.218,70.277,330600000.0
2006-06-27 03:00:00,70.277,70.463,70.184,70.383,372200000.0
2006-06-27 03:30:00,70.377,70.391,70.266,70.341,337400000.0
2006-06-27 04:00:00,70.347,70.417,70.268,70.387,291200000.0
2006-06-27 04:30:00,70.384,70.437,70.316,70.408,310600000.0
2006-06-27 05:00:00,70.409,70.44,70.347,70.362,303800000.0
2006-06-27 05:30:00,70.368,70.474,70.328,70.467,326200000.0
2006-06-27 06:00:00,70.47,70.489,70.394,70.422,310400000.0
2006-06-27 06:30:00,70.422,70.51,70.394,70.479,413600000.0
2006-06-27 07:00:00,70.484,70.499,70.428,70.428,276000000.0
2006-06-27 07:30:00,70.431,70.574,70.428,70.574,339200000.0
2006-06-27 08:00:00,70.567,70.571,70.458,70.544,350800000.0
2006-06-27 08:30:00,70.534,70.542,70.449,70.476,382200000.0
2006-06-27 09:00:00,70.48,70.501,70.384,70.464,362000000.0
2006-06-27 09:30:00,70.47,70.511,70.382,70.463,393800000.0
2006-06-27 10:00:00,70.444,70.504,70.302,70.454,368800000.0
2006-06-27 10:30:00,70.472,70.507,70.384,70.456,373600000.0
2006-06-27 11:00:00,70.485,70.531,70.383,70.401,399200000.0
2006-06-27 11:30:00,70.402,70.465,70.38,70.409,369800000.0
2006-06-27 12:00:00,70.414,70.507,70.307,70.432,395000000.0
2006-06-27 12:30:00,70.42,70.509,70.311,70.495,367800000.0
2006-06-27 13:00:00,70.493,70.493,70.079,70.17,409800000.0
2006-06-27 13:30:00,70.177,70.206,70.114,70.169,593200000.0
2006-06-27 14:00:00,70.163,70.233,70.143,70.205,685400000.0
2006-06-27 14:30:00,70.203,70.245,70.157,70.214,556800000.0
2006-06-27 15:00:00,70.206,70.232,70.012,70.094,701800000.0
2006-06-27 15:30:00,70.032,70.213,70.009,70.031,933200000.0
2006-06-27 16:00:00,69.905,70.326,69.905,70.316,1003800000.0
2006-06-27 16:30:00,70.327,70.398,70.242,70.322,1118600000.0
2006-06-27 17:00:00,70.338,70.42,70.316,70.392,886800000.0
2006-06-27 17:30:00,70.374,70.47,70.362,70.465,1082800000.0
2006-06-27 18:00:00,70.446,70.463,70.357,70.405,804200000.0
2006-06-27 18:30:00,70.4,70.442,70.366,70.437,741800000.0
2006-06-27 19:00:00,70.425,70.425,70.323,70.342,506000000.0
2006-06-27 19:30:00,70.352,70.371,70.265,70.27,284200000.0
2006-06-27 20:00:00,70.272,70.285,70.203,70.268,341200000.0
2006-06-27 20:30:00,70.271,70.324,70.262,70.31,259600000.0
2006-06-27 21:00:00,70.308,70.316,70.203,70.307,133800000.0
2006-06-27 21:30:00,70.309,70.348,70.242,70.326,247400000.0
2006-06-27 22:00:00,70.329,70.353,70.318,70.328,183400000.0
2006-06-27 22:30:00,70.33,70.337,70.304,70.326,203600000.0
2006-06-27 23:30:00,70.324,70.324,70.15,70.225,284000000.0
2006-06-28 00:00:00,70.241,70.278,70.208,70.272,321000000.0
2006-06-28 00:30:00,70.266,70.308,69.89,69.941,325200000.0
2006-06-28 01:00:00,69.961,70.093,69.898,69.928,367800000.0
2006-06-28 01:30:00,69.941,69.953,69.868,69.91,336800000.0
2006-06-28 02:00:00,69.925,70.039,69.904,70.013,378400000.0
2006-06-28 02:30:00,70.009,70.016,69.881,69.923,346000000.0
2006-06-28 03:00:00,69.912,69.949,69.843,69.847,372600000.0
2006-06-28 03:30:00,69.852,69.935,69.79,69.916,300200000.0
2006-06-28 04:00:00,69.928,69.978,69.83,69.881,322400000.0
2006-06-28 04:30:00,69.869,69.877,69.73,69.772,356600000.0
2006-06-28 05:00:00,69.765,69.843,69.751,69.777,344400000.0
2006-06-28 05:30:00,69.78,69.78,69.603,69.718,359800000.0
2006-06-28 06:00:00,69.724,69.775,69.651,69.734,318000000.0
2006-06-28 06:30:00,69.723,69.816,69.69,69.81,321000000.0
2006-06-28 07:00:00,69.822,69.893,69.804,69.87,257000000.0
2006-06-28 07:30:00,69.865,69.89,69.756,69.759,306600000.0
2006-06-28 08:00:00,69.764,69.775,69.315,69.315,371600000.0
2006-06-28 08:30:00,69.298,69.372,69.205,69.314,389800000.0
2006-06-28 09:00:00,69.321,69.339,69.179,69.31,357800000.0
2006-06-28 09:30:00,69.334,69.38,69.15,69.31,394400000.0
2006-06-28 10:00:00,69.33,69.33,69.199,69.287,352400000.0
2006-06-28 10:30:00,69.286,69.364,69.236,69.356,375200000.0
2006-06-28 11:00:00,69.366,69.381,69.311,69.347,322000000.0
2006-06-28 11:30:00,69.347,69.353,69.259,69.312,330400000.0
2006-06-28 12:00:00,69.317,69.341,69.266,69.3,286400000.0
2006-06-28 12:30:00,69.292,69.317,69.203,69.302,387000000.0
2006-06-28 13:00:00,69.306,69.348,69.246,69.344,319400000.0
2006-06-28 13:30:00,69.352,69.383,69.277,69.293,439800000.0
2006-06-28 14:00:00,69.289,69.302,68.957,69.009,670600000.0
2006-06-28 14:30:00,69.02,69.109,68.995,69.062,573400000.0
2006-06-28 15:00:00,69.061,69.095,68.968,69.061,728000000.0
2006-06-28 15:30:00,68.994,69.133,68.929,68.987,931600000.0
2006-06-28 16:00:00,68.981,69.02,68.924,69.0,956800000.0
2006-06-28 16:30:00,68.988,69.05,68.97,68.98,1051400000.0
2006-06-28 17:00:00,68.975,69.058,68.948,68.967,985200000.0
2006-06-28 17:30:00,68.967,69.345,68.951,69.337,1062000000.0
2006-06-28 18:00:00,69.36,69.498,69.218,69.464,952800000.0
2006-06-28 18:30:00,69.467,69.467,69.397,69.403,212200000.0
2006-06-28 20:00:00,69.406,69.413,69.397,69.406,40000000.0
2006-06-28 20:30:00,69.405,69.457,69.396,69.396,261800000.0
2006-06-28 21:00:00,69.395,69.418,69.323,69.408,241000000.0
2006-06-28 21:30:00,69.411,69.44,69.404,69.426,206200000.0
2006-06-28 22:00:00,69.438,69.439,69.402,69.41,207400000.0
2006-06-28 22:30:00,69.414,69.447,69.406,69.443,211000000.0
2006-06-28 23:30:00,69.403,69.405,69.263,69.305,163200000.0
2006-06-29 00:00:00,69.316,69.333,69.239,69.317,332200000.0
2006-06-29 00:30:00,69.309,69.317,69.261,69.265,144400000.0
2006-06-29 01:00:00,69.269,69.305,69.207,69.305,325600000.0
2006-06-29 01:30:00,69.309,69.339,69.249,69.313,341200000.0
2006-06-29 02:00:00,69.344,69.405,69.286,69.338,365200000.0
2006-06-29 02:30:00,69.353,69.421,69.307,69.368,346600000.0
2006-06-29 03:00:00,69.363,69.398,69.258,69.353,378000000.0
2006-06-29 03:30:00,69.361,69.516,69.302,69.508,357000000.0
2006-06-29 04:00:00,69.502,69.502,69.449,69.467,196200000.0
2006-06-29 04:30:00,69.467,69.481,69.356,69.458,248000000.0
2006-06-29 05:00:00,69.46,69.479,69.38,69.441,312800000.0
2006-06-29 05:30:00,69.452,69.468,69.324,69.416,346200000.0
2006-06-29 06:00:00,69.427,69.44,69.323,69.329,192000000.0
2006-06-29 06:30:00,69.322,69.354,69.232,69.324,371600000.0
2006-06-29 07:00:00,69.328,69.329,69.258,69.278,317200000.0
2006-06-29 07:30:00,69.279,69.283,69.164,69.209,344000000.0
2006-06-29 08:00:00,69.205,69.314,69.146,69.24,372200000.0
2006-06-29 08:30:00,69.247,69.32,69.238,69.297,390400000.0
2006-06-29 09:00:00,69.292,69.323,69.225,69.304,346000000.0
2006-06-29 09:30:00,69.303,69.325,69.165,69.24,325200000.0
2006-06-29 10:00:00,69.251,69.325,69.239,69.301,331000000.0
2006-06-29 10:30:00,69.296,69.329,69.142,69.233,339000000.0
2006-06-29 11:00:00,69.232,69.247,69.136,69.205,401000000.0
2006-06-29 11:30:00,69.207,69.209,69.03,69.143,342200000.0
2006-06-29 12:00:00,69.151,69.201,69.06,69.178,372800000.0
2006-06-29 12:30:00,69.18,69.216,69.108,69.21,390200000.0
2006-06-29 13:00:00,69.212,69.237,69.13,69.229,306600000.0
2006-06-29 13:30:00,69.244,69.327,69.178,69.187,458400000.0
2006-06-29 14:00:00,69.193,69.246,69.122,69.122,671800000.0
2006-06-29 14:30:00,69.117,69.236,69.117,69.229,583800000.0
2006-06-29 15:00:00,69.236,69.251,69.069,69.251,746000000.0
2006-06-29 15:30:00,69.168,69.31,69.152,69.185,856000000.0
2006-06-29 16:00:00,69.151,69.184,69.056,69.094,941000000.0
2006-06-29 16:30:00,69.102,69.255,69.079,69.207,1012600000.0
2006-06-29 17:00:00,69.206,69.206,69.102,69.176,848600000.0
2006-06-29 17:30:00,69.152,69.21,69.13,69.16,1102200000.0
2006-06-29 18:00:00,69.182,69.184,69.096,69.184,745200000.0
2006-06-29 18:30:00,69.189,69.314,69.175,69.284,808000000.0
2006-06-29 19:00:00,69.283,69.315,69.253,69.291,424600000.0
2006-06-29 19:30:00,69.292,69.339,69.224,69.249,301800000.0
2006-06-29 20:00:00,69.245,69.343,68.851,69.088,438200000.0
2006-06-29 20:30:00,69.097,69.271,69.086,69.156,388200000.0
2006-06-29 21:00:00,69.156,69.259,69.071,69.091,345600000.0
2006-06-29 21:30:00,69.081,69.21,69.065,69.188,355000000.0
2006-06-29 22:00:00,69.197,69.285,69.19,69.268,355600000.0
2006-06-29 22:30:00,69.278,69.289,69.217,69.264,276600000.0
2006-06-29 23:30:00,69.262,69.41,69.246,69.369,336400000.0
2006-06-30 00:00:00,69.376,69.461,69.333,69.431,314000000.0
2006-06-30 00:30:00,69.439,69.653,69.425,69.604,401800000.0
2006-06-30 01:00:00,69.593,69.642,69.519,69.628,395800000.0
2006-06-30 01:30:00,69.635,69.725,69.564,69.714,391200000.0
2006-06-30 02:00:00,69.72,69.774,69.633,69.764,382400000.0
2006-06-30 02:30:00,69.764,69.793,69.688,69.768,319400000.0
2006-06-30 03:00:00,69.79,69.88,69.695,69.773,366800000.0
2006-06-30 03:30:00,69.768,69.822,69.69,69.767,338000000.0
2006-06-30 04:00:00,69.771,69.8,69.601,69.686,340000000.0
2006-06-30 04:30:00,69.676,69.705,69.528,69.663,348400000.0
2006-06-30 05:00:00,69.648,69.723,69.587,69.689,365000000.0
2006-06-30 05:30:00,69.698,69.763,69.617,69.729,366800000.0
2006-06-30 06:00:00,69.741,69.873,69.632,69.873,330600000.0
2006-06-30 06:30:00,69.87,69.973,69.835,69.898,367400000.0
2006-06-30 07:00:00,69.894,69.947,69.85,69.917,316200000.0
2006-06-30 07:30:00,69.938,70.076,69.913,69.953,385600000.0
2006-06-30 08:00:00,69.955,70.062,69.848,70.062,378400000.0
2006-06-30 08:30:00,70.084,70.212,70.003,70.025,395000000.0
2006-06-30 09:00:00,70.023,70.05,69.852,69.913,372800000.0
2006-06-30 09:30:00,69.916,69.983,69.72,69.813,409000000.0
2006-06-30 10:00:00,69.799,69.81,69.627,69.712,357000000.0
2006-06-30 10:30:00,69.702,69.972,69.702,69.933,371200000.0
2006-06-30 11:00:00,69.94,70.03,69.935,69.984,363000000.0
2006-06-30 11:30:00,69.967,69.97,69.827,69.875,346600000.0
2006-06-30 12:00:00,69.872,69.903,69.797,69.886,385400000.0
2006-06-30 12:30:00,69.873,69.886,69.725,69.767,346400000.0
2006-06-30 13:00:00,69.77,69.844,69.725,69.844,274000000.0
2006-06-30 13:30:00,69.833,69.868,69.792,69.865,511800000.0
2006-06-30 14:00:00,69.877,69.896,69.8,69.8,622600000.0
2006-06-30 14:30:00,69.798,69.918,69.762,69.789,558800000.0
2006-06-30 15:00:00,69.795,69.795,69.631,69.713,673400000.0
2006-06-30 15:30:00,69.71,69.712,69.587,69.589,802800000.0
2006-06-30 16:00:00,69.583,69.7,69.506,69.562,1003400000.0
2006-06-30 16:30:00,69.561,69.686,69.533,69.686,1132000000.0
2006-06-30 17:00:00,69.702,69.707,69.463,69.669,961400000.0
2006-06-30 17:30:00,69.676,69.749,69.467,69.749,1125800000.0
2006-06-30 18:00:00,69.77,69.798,69.687,69.772,813400000.0
2006-06-30 18:30:00,69.769,69.835,69.654,69.665,944800000.0
2006-06-30 19:00:00,69.66,69.7,69.523,69.562,431400000.0
2006-06-30 19:30:00,69.566,69.605,69.482,69.514,321600000.0
2006-06-30 20:00:00,69.52,69.596,69.482,69.569,386000000.0
2006-06-30 20:30:00,69.58,69.621,69.554,69.6,328800000.0
2006-06-30 21:00:00,69.592,69.601,69.558,69.564,251600000.0
2006-06-30 21:30:00,69.56,69.594,69.474,69.575,207400000.0
2006-06-30 22:00:00,69.577,69.613,69.55,69.58,262600000.0
2006-06-30 22:30:00,69.581,69.62,69.515,69.579,311800000.0
2006-07-02 23:30:00,69.566,69.566,69.373,69.508,210400000.0
2006-07-03 00:00:00,69.511,69.533,69.383,69.45,236200000.0
2006-07-03 00:30:00,69.437,69.469,69.433,69.457,199400000.0
2006-07-03 01:00:00,69.439,69.501,69.415,69.478,282000000.0
2006-07-03 01:30:00,69.493,69.51,69.367,69.387,321400000.0
2006-07-03 02:00:00,69.389,69.527,69.386,69.485,332200000.0
2006-07-03 02:30:00,69.498,69.664,69.498,69.657,342000000.0
2006-07-03 03:00:00,69.657,69.73,69.62,69.699,384000000.0
2006-07-03 03:30:00,69.703,69.743,69.577,69.743,319400000.0
2006-07-03 04:00:00,69.754,69.788,69.687,69.762,319800000.0
2006-07-03 04:30:00,69.756,69.768,69.645,69.74,260800000.0
2006-07-03 05:00:00,69.726,69.752,69.638,69.708,286800000.0
2006-07-03 05:30:00,69.709,69.753,69.648,69.729,306000000.0
2006-07-03 06:00:00,69.752,69.762,69.712,69.753,244600000.0
2006-07-03 06:30:00,69.747,69.761,69.634,69.714,344600000.0
2006-07-03 07:00:00,69.71,69.756,69.702,69.724,295400000.0
2006-07-03 07:30:00,69.735,69.769,69.666,69.693,353000000.0
2006-07-03 08:00:00,69.684,69.837,69.681,69.824,347000000.0
2006-07-03 08:30:00,69.829,69.891,69.829,69.856,370000000.0
2006-07-03 09:00:00,69.818,69.829,69.693,69.769,345400000.0
2006-07-03 09:30:00,69.765,69.934,69.699,69.925,399200000.0
2006-07-03 10:00:00,69.921,69.957,69.884,69.936,374800000.0
2006-07-03 10:30:00,69.943,70.016,69.857,69.943,367200000.0
2006-07-03 11:00:00,69.943,69.968,69.867,69.95,315000000.0
2006-07-03 11:30:00,69.949,69.981,69.786,69.828,367800000.0
2006-07-03 12:00:00,69.843,69.929,69.817,69.875,375200000.0
2006-07-03 12:30:00,69.883,69.883,69.743,69.775,401400000.0
2006-07-03 13:00:00,69.799,69.81,69.605,69.712,373200000.0
2006-07-03 13:30:00,69.716,69.753,69.642,69.654,445000000.0
2006-07-03 14:00:00,69.646,69.674,69.544,69.567,606600000.0
2006-07-03 14:30:00,69.554,69.668,69.548,69.625,582600000.0
2006-07-03 15:00:00,69.621,69.625,69.475,69.566,585000000.0
2006-07-03 15:30:00,69.55,69.626,69.532,69.59,734200000.0
2006-07-03 16:00:00,69.585,69.637,69.466,69.51,1003800000.0
2006-07-03 16:30:00,69.527,69.682,69.489,69.636,1103400000.0
2006-07-03 17:00:00,69.653,69.686,69.588,69.634,959800000.0
2006-07-03 17:30:00,69.621,69.791,69.621,69.791,1061200000.0
2006-07-03 18:00:00,69.781,69.799,69.573,69.575,950000000.0
2006-07-03 18:30:00,69.604,69.643,69.551,69.551,975600000.0
2006-07-03 19:00:00,69.555,69.563,69.482,69.491,514400000.0
2006-07-03 19:30:00,69.499,69.514,69.348,69.44,378600000.0
2006-07-03 20:00:00,69.432,69.457,69.371,69.416,366200000.0
2006-07-03 20:30:00,69.413,69.439,69.39,69.41,289800000.0
2006-07-03 21:00:00,69.416,69.429,69.389,69.406,125200000.0
2006-07-03 21:30:00,69.404,69.406,69.362,69.404,147200000.0
2006-07-03 22:00:00,69.403,69.403,69.369,69.39,137400000.0
2006-07-03 22:30:00,69.393,69.419,69.334,69.41,197800000.0
2006-07-03 23:00:00,69.413,69.416,69.399,69.407,25600000.0
2006-07-03 23:30:00,69.409,69.574,69.406,69.574,189200000.0
2006-07-04 00:00:00,69.565,69.588,69.555,69.572,173800000.0
2006-07-04 00:30:00,69.587,69.62,69.57,69.578,283400000.0
2006-07-04 01:00:00,69.588,69.599,69.543,69.565,201000000.0
2006-07-04 01:30:00,69.578,69.809,69.578,69.646,372000000.0
2006-07-04 02:00:00,69.671,69.704,69.546,69.627,355200000.0
2006-07-04 02:30:00,69.625,69.728,69.598,69.705,370000000.0
2006-07-04 03:00:00,69.688,69.719,69.601,69.693,370600000.0
2006-07-04 03:30:00,69.7,69.708,69.586,69.615,327400000.0
2006-07-04 04:00:00,69.622,69.684,69.562,69.658,357200000.0
2006-07-04 04:30:00,69.653,69.666,69.542,69.623,244200000.0
2006-07-04 05:00:00,69.613,69.648,69.582,69.614,267600000.0
2006-07-04 05:30:00,69.627,69.68,69.557,69.642,256000000.0
2006-07-04 06:00:00,69.635,69.679,69.561,69.679,141200000.0
2006-07-04 06:30:00,69.67,69.745,69.613,69.732,307000000.0
2006-07-04 07:00:00,69.734,69.796,69.711,69.752,341800000.0
2006-07-04 07:30:00,69.755,69.805,69.731,69.764,314600000.0
2006-07-04 08:00:00,69.767,69.786,69.682,69.757,348600000.0
2006-07-04 08:30:00,69.755,69.762,69.643,69.69,378600000.0
2006-07-04 09:00:00,69.69,69.707,69.476,69.624,374800000.0
2006-07-04 09:30:00,69.624,69.78,69.606,69.78,371200000.0
2006-07-04 10:00:00,69.782,69.792,69.724,69.78,302600000.0
2006-07-04 10:30:00,69.775,69.775,69.636,69.704,301200000.0
2006-07-04 11:00:00,69.708,69.77,69.663,69.747,357600000.0
2006-07-04 11:30:00,69.752,69.993,69.71,69.896,313000000.0
2006-07-04 12:00:00,69.902,69.973,69.887,69.968,365600000.0
2006-07-04 12:30:00,69.964,69.982,69.839,69.903,364200000.0
2006-07-04 13:00:00,69.901,69.919,69.723,69.813,362000000.0
2006-07-04 13:30:00,69.804,69.89,69.788,69.89,426000000.0
2006-07-04 14:00:00,69.894,69.964,69.886,69.961,577800000.0
2006-07-04 14:30:00,69.952,69.978,69.824,69.824,515400000.0
2006-07-04 15:00:00,69.8,69.836,69.699,69.789,641600000.0
2006-07-04 15:30:00,69.783,69.893,69.714,69.867,652400000.0
2006-07-04 16:00:00,69.857,69.955,69.852,69.909,1002600000.0
2006-07-04 16:30:00,69.908,70.015,69.898,70.0,983200000.0
2006-07-04 17:00:00,70.011,70.011,69.727,69.732,928400000.0
2006-07-04 17:30:00,69.723,69.942,69.679,69.682,941600000.0
2006-07-04 18:00:00,69.68,69.729,69.671,69.725,649800000.0
2006-07-04 18:30:00,69.722,69.729,69.683,69.718,719800000.0
2006-07-04 19:00:00,69.714,69.856,69.714,69.833,558000000.0
2006-07-04 19:30:00,69.837,69.867,69.715,69.764,257600000.0
2006-07-04 20:00:00,69.765,69.791,69.699,69.789,202000000.0
2006-07-04 20:30:00,69.793,69.824,69.783,69.821,108200000.0
2006-07-04 21:00:00,69.819,69.859,69.816,69.847,87400000.0
2006-07-04 21:30:00,69.849,69.928,69.796,69.916,288000000.0
2006-07-04 22:00:00,69.916,69.956,69.827,69.918,369400000.0
2006-07-04 22:30:00,69.93,69.964,69.856,69.957,320400000.0
2006-07-04 23:00:00,69.96,70.026,69.957,70.006,81600000.0
2006-07-04 23:30:00,70.011,70.148,69.955,70.141,370600000.0
2006-07-05 00:00:00,70.155,70.24,70.145,70.204,389200000.0
2006-07-05 00:30:00,70.205,70.214,69.982,70.022,386400000.0
2006-07-05 01:00:00,70.022,70.124,69.987,69.994,373600000.0
2006-07-05 01:30:00,69.977,70.114,69.953,69.979,396200000.0
2006-07-05 02:00:00,69.983,70.039,69.88,70.007,397000000.0
2006-07-05 02:30:00,70.012,70.057,69.929,69.943,344400000.0
2006-07-05 03:00:00,69.93,69.955,69.796,69.891,338000000.0
2006-07-05 03:30:00,69.899,69.996,69.838,69.989,241400000.0
2006-07-05 04:00:00,69.986,70.073,69.924,70.062,198200000.0
2006-07-05 04:30:00,70.068,70.161,70.004,70.12,307400000.0
2006-07-05 05:00:00,70.11,70.207,70.042,70.127,346400000.0
2006-07-05 05:30:00,70.145,70.165,70.042,70.102,355000000.0
2006-07-05 06:00:00,70.108,70.173,70.046,70.168,325800000.0
2006-07-05 06:30:00,70.16,70.166,70.043,70.12,332800000.0
2006-07-05 07:00:00,70.122,70.146,70.081,70.088,297000000.0
2006-07-05 07:30:00,70.098,70.12,70.021,70.053,361600000.0
2006-07-05 08:00:00,70.052,70.097,69.99,70.024,381200000.0
2006-07-05 08:30:00,70.032,70.124,70.007,70.043,377800000.0
2006-07-05 09:00:00,70.036,70.089,69.92,70.015,384400000.0
2006-07-05 09:30:00,70.02,70.05,69.871,69.998,389600000.0
2006-07-05 10:00:00,69.991,70.045,69.942,69.942,360200000.0
2006-07-05 10:30:00,69.945,70.065,69.854,70.058,324600000.0
2006-07-05 11:00:00,70.061,70.068,69.953,69.982,418000000.0
2006-07-05 11:30:00,69.992,70.035,69.907,69.912,359800000.0
2006-07-05 12:00:00,69.91,69.91,69.804,69.845,359800000.0
2006-07-05 12:30:00,69.842,69.936,69.793,69.929,370600000.0
2006-07-05 13:00:00,69.945,69.979,69.831,69.876,355600000.0
2006-07-05 13:30:00,69.879,69.986,69.829,69.976,500600000.0
2006-07-05 14:00:00,69.969,70.058,69.928,70.029,616600000.0
2006-07-05 14:30:00,70.017,70.031,69.856,69.95,581000000.0
2006-07-05 15:00:00,69.933,70.008,69.863,69.956,705200000.0
2006-07-05 15:30:00,69.869,70.03,69.829,69.961,936000000.0
2006-07-05 16:00:00,69.95,69.978,69.814,69.842,993000000.0
2006-07-05 16:30:00,69.851,69.877,69.766,69.8,1094600000.0
2006-07-05 17:00:00,69.807,69.893,69.785,69.88,986200000.0
2006-07-05 17:30:00,69.879,69.92,69.806,69.869,1089200000.0
2006-07-05 18:00:00,69.871,69.882,69.835,69.86,851200000.0
2006-07-05 18:30:00,69.859,69.875,69.772,69.845,541800000.0
2006-07-05 19:00:00,69.837,69.855,69.812,69.844,398200000.0
2006-07-05 19:30:00,69.85,69.851,69.798,69.823,193000000.0
2006-07-05 20:00:00,69.823,69.85,69.762,69.832,361000000.0
2006-07-05 20:30:00,69.834,69.936,69.805,69.936,283200000.0
2006-07-05 21:00:00,69.942,69.989,69.896,69.961,309800000.0
2006-07-05 21:30:00,69.963,69.964,69.936,69.942,158400000.0
2006-07-05 22:00:00,69.946,69.965,69.929,69.956,238800000.0
2006-07-05 22:30:00,69.957,69.969,69.942,69.961,214200000.0
2006-07-05 23:00:00,69.952,69.956,69.878,69.927,40000000.0
2006-07-05 23:30:00,69.935,69.935,69.823,69.875,235000000.0
2006-07-06 00:00:00,69.881,69.91,69.823,69.851,310800000.0
2006-07-06 00:30:00,69.842,69.879,69.8,69.811,321600000.0
2006-07-06 01:00:00,69.808,69.829,69.765,69.802,366200000.0
2006-07-06 01:30:00,69.811,69.846,69.781,69.81,327600000.0
2006-07-06 02:00:00,69.828,69.866,69.752,69.824,337600000.0
2006-07-06 02:30:00,69.821,69.831,69.705,69.831,306400000.0
2006-07-06 03:00:00,69.822,69.823,69.707,69.768,341000000.0
2006-07-06 03:30:00,69.764,69.818,69.685,69.75,318200000.0
2006-07-06 04:00:00,69.748,69.788,69.685,69.768,307400000.0
2006-07-06 04:30:00,69.774,69.794,69.755,69.771,217000000.0
2006-07-06 05:00:00,69.764,69.806,69.764,69.778,202400000.0
2006-07-06 05:30:00,69.789,69.797,69.696,69.776,295400000.0
2006-07-06 06:00:00,69.784,69.841,69.7,69.823,254400000.0
2006-07-06 06:30:00,69.82,69.888,69.786,69.875,334200000.0
2006-07-06 07:00:00,69.879,69.922,69.854,69.876,304400000.0
2006-07-06 07:30:00,69.873,69.878,69.819,69.841,284800000.0
2006-07-06 08:00:00,69.838,69.857,69.724,69.81,311800000.0
2006-07-06 08:30:00,69.807,69.874,69.787,69.865,334400000.0
2006-07-06 09:00:00,69.858,69.864,69.671,69.754,354000000.0
2006-07-06 09:30:00,69.765,69.847,69.693,69.815,373600000.0
2006-07-06 10:00:00,69.817,69.818,69.718,69.741,349800000.0
2006-07-06 10:30:00,69.73,69.769,69.619,69.739,374200000.0
2006-07-06 11:00:00,69.753,69.754,69.647,69.728,329600000.0
2006-07-06 11:30:00,69.728,69.744,69.6,69.671,323600000.0
2006-07-06 12:00:00,69.687,69.705,69.615,69.654,304000000.0
2006-07-06 12:30:00,69.657,69.687,69.558,69.59,345600000.0
2006-07-06 13:00:00,69.593,69.64,69.533,69.62,345000000.0
2006-07-06 13:30:00,69.619,69.687,69.57,69.642,509400000.0
2006-07-06 14:00:00,69.643,69.691,69.559,69.559,603000000.0
2006-07-06 14:30:00,69.563,69.681,69.563,69.614,584400000.0
2006-07-06 15:00:00,69.63,69.697,69.497,69.591,746600000.0
2006-07-06 15:30:00,69.524,69.638,69.514,69.518,935600000.0
2006-07-06 16:00:00,69.521,69.658,69.499,69.658,1004200000.0
2006-07-06 16:30:00,69.639,69.688,69.503,69.685,1058000000.0
2006-07-06 17:00:00,69.691,69.717,69.617,69.625,987400000.0
2006-07-06 17:30:00,69.613,69.633,69.517,69.557,1149200000.0
2006-07-06 18:00:00,69.555,69.571,69.473,69.511,860400000.0
2006-07-06 18:30:00,69.521,69.568,69.471,69.515,917800000.0
2006-07-06 19:00:00,69.525,69.618,69.509,69.558,497800000.0
2006-07-06 19:30:00,69.558,69.567,69.509,69.549,204200000.0
2006-07-06 20:00:00,69.55,69.629,69.535,69.606,420600000.0
2006-07-06 20:30:00,69.606,69.63,69.557,69.611,213600000.0
2006-07-06 21:00:00,69.617,69.634,69.585,69.6,219600000.0
2006-07-06 21:30:00,69.603,69.641,69.528,69.606,199400000.0
2006-07-06 22:00:00,69.614,69.637,69.591,69.594,214200000.0
2006-07-06 22:30:00,69.604,69.613,69.585,69.591,211600000.0
2006-07-06 23:00:00,69.583,69.589,69.518,69.565,24000000.0
2006-07-06 23:30:00,69.577,69.638,69.573,69.636,173800000.0
2006-07-07 00:00:00,69.65,69.693,69.528,69.693,262800000.0
2006-07-07 00:30:00,69.696,69.706,69.588,69.622,246600000.0
2006-07-07 01:00:00,69.625,69.651,69.549,69.613,324200000.0
2006-07-07 01:30:00,69.602,69.633,69.568,69.571,304800000.0
2006-07-07 02:00:00,69.578,69.598,69.451,69.56,324600000.0
2006-07-07 02:30:00,69.546,69.683,69.522,69.668,303200000.0
2006-07-07 03:00:00,69.669,69.672,69.545,69.556,316200000.0
2006-07-07 03:30:00,69.563,69.616,69.481,69.604,281000000.0
2006-07-07 04:00:00,69.612,69.661,69.574,69.594,289000000.0
2006-07-07 04:30:00,69.589,69.616,69.545,69.564,324800000.0
2006-07-07 05:00:00,69.558,69.641,69.532,69.614,263400000.0
2006-07-07 05:30:00,69.614,69.631,69.47,69.55,300400000.0
2006-07-07 06:00:00,69.567,69.58,69.501,69.548,228800000.0
2006-07-07 06:30:00,69.546,69.546,69.455,69.486,317200000.0
2006-07-07 07:00:00,69.496,69.544,69.489,69.521,245800000.0
2006-07-07 07:30:00,69.524,69.562,69.516,69.557,181200000.0
2006-07-07 08:00:00,69.564,69.6,69.551,69.592,218600000.0
2006-07-07 08:30:00,69.591,69.83,69.585,69.811,360400000.0
2006-07-07 09:00:00,69.82,69.833,69.567,69.591,361400000.0
2006-07-07 09:30:00,69.588,69.648,69.473,69.563,377600000.0
2006-07-07 10:00:00,69.567,69.638,69.549,69.583,346000000.0
2006-07-07 10:30:00,69.587,69.608,69.491,69.579,345800000.0
2006-07-07 11:00:00,69.584,69.608,69.466,69.581,336000000.0
2006-07-07 11:30:00,69.597,69.719,69.442,69.529,373200000.0
2006-07-07 12:00:00,69.535,69.556,69.406,69.519,360000000.0
2006-07-07 12:30:00,69.515,69.659,69.484,69.614,414400000.0
2006-07-07 13:00:00,69.615,69.671,69.551,69.651,363200000.0
2006-07-07 13:30:00,69.654,69.666,69.591,69.597,505400000.0
2006-07-07 14:00:00,69.6,69.844,69.425,69.425,589800000.0
2006-07-07 14:30:00,69.389,69.71,69.389,69.548,582600000.0
2006-07-07 15:00:00,69.574,69.574,69.371,69.461,723400000.0
2006-07-07 15:30:00,69.375,69.489,69.334,69.459,854000000.0
2006-07-07 16:00:00,69.449,69.449,69.353,69.439,1004000000.0
2006-07-07 16:30:00,69.442,69.559,69.428,69.559,1130000000.0
2006-07-07 17:00:00,69.57,69.57,69.415,69.44,938400000.0
2006-07-07 17:30:00,69.443,69.475,69.369,69.409,1150400000.0
2006-07-07 18:00:00,69.401,69.493,69.3,69.493,951200000.0
2006-07-07 18:30:00,69.477,69.477,69.307,69.342,966800000.0
2006-07-07 19:00:00,69.332,69.468,69.315,69.455,547200000.0
2006-07-07 19:30:00,69.465,69.477,69.395,69.436,294200000.0
2006-07-07 20:00:00,69.438,69.594,69.432,69.546,485800000.0
2006-07-07 20:30:00,69.55,69.616,69.503,69.616,332800000.0
2006-07-07 21:00:00,69.619,69.637,69.533,69.592,222800000.0
2006-07-07 21:30:00,69.588,69.591,69.455,69.578,209400000.0
2006-07-07 22:00:00,69.583,69.623,69.569,69.599,228600000.0
2006-07-07 22:30:00,69.612,69.641,69.55,69.636,284200000.0
2006-07-09 23:30:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.52,69.454,69.494,219000000.0
2006-07-10 00:30:00,69.512,69.576,69.491,69.57,313200000.0
2006-07-10 01:00:00,69.568,69.604,69.481,69.603,372800000.0
2006-07-10 01:30:00,69.607,69.633,69.571,69.603,346600000.0
2006-07-10 02:00:00,69.609,69.627,69.529,69.609,396800000.0
2006-07-10 02:30:00,69.606,69.612,69.444,69.529,351800000.0
2006-07-10 03:00:00,69.51,69.569,69.428,69.534,360800000.0
2006-07-10 03:30:00,69.531,69.531,69.494,69.5,232000000.0
2006-07-10 04:00:00,69.507,69.561,69.446,69.529,309200000.0
2006-07-10 04:30:00,69.539,69.552,69.399,69.5,258600000.0
2006-07-10 05:00:00,69.479,69.542,69.369,69.446,340000000.0
2006-07-10 05:30:00,69.446,69.484,69.402,69.463,337000000.0
2006-07-10 06:00:00,69.468,69.482,69.387,69.424,259200000.0
2006-07-10 06:30:00,69.417,69.471,69.399,69.42,265600000.0
2006-07-10 07:00:00,69.429,69.441,69.387,69.423,329800000.0
2006-07-10 07:30:00,69.421,69.504,69.403,69.439,319400000.0
2006-07-10 08:00:00,69.445,69.466,69.357,69.445,339000000.0
2006-07-10 08:30:00,69.441,69.478,69.387,69.459,346600000.0
2006-07-10 09:00:00,69.453,69.56,69.399,69.505,373800000.0
2006-07-10 09:30:00,69.519,69.716,69.519,69.697,384400000.0
2006-07-10 10:00:00,69.708,69.852,69.692,69.766,381800000.0
2006-07-10 10:30:00,69.775,69.814,69.666,69.783,362400000.0
2006-07-10 11:00:00,69.786,69.797,69.595,69.634,362200000.0
2006-07-10 11:30:00,69.637,69.749,69.563,69.586,362000000.0
2006-07-10 12:00:00,69.598,69.68,69.571,69.662,366600000.0
2006-07-10 12:30:00,69.653,69.784,69.636,69.764,359200000.0
2006-07-10 13:00:00,69.757,69.832,69.584,69.677,353000000.0
2006-07-10 13:30:00,69.677,69.685,69.606,69.646,449600000.0
2006-07-10 14:00:00,69.65,69.719,69.599,69.644,643400000.0
2006-07-10 14:30:00,69.636,69.714,69.614,69.69,563200000.0
2006-07-10 15:00:00,69.695,69.704,69.553,69.639,726400000.0
2006-07-10 15:30:00,69.548,69.753,69.544,69.675,936200000.0
2006-07-10 16:00:00,69.681,69.727,69.623,69.659,918000000.0
2006-07-10 16:30:00,69.655,69.66,69.592,69.644,1078600000.0
2006-07-10 17:00:00,69.651,69.651,69.557,69.577,836000000.0
2006-07-10 17:30:00,69.578,69.595,69.529,69.583,892200000.0
2006-07-10 18:00:00,69.579,69.604,69.516,69.598,873200000.0
2006-07-10 18:30:00,69.599,69.633,69.562,69.633,603600000.0
2006-07-10 19:00:00,69.634,69.645,69.593,69.607,562600000.0
2006-07-10 19:30:00,69.61,69.679,69.597,69.661,226000000.0
2006-07-10 20:00:00,69.661,69.711,69.628,69.701,391400000.0
2006-07-10 20:30:00,69.696,69.696,69.663,69.673,224400000.0
2006-07-10 21:00:00,69.673,69.692,69.652,69.667,145600000.0
2006-07-10 21:30:00,69.668,69.711,69.66,69.701,220000000.0
2006-07-10 22:00:00,69.705,69.736,69.694,69.699,224400000.0
2006-07-10 22:30:00,69.703,69.76,69.699,69.76,261200000.0
2006-07-10 23:00:00,69.76,69.765,69.736,69.739,41600000.0
2006-07-10 23:30:00,69.73,69.77,69.673,69.737,308000000.0
2006-07-11 00:00:00,69.745,69.799,69.653,69.762,321800000.0
2006-07-11 00:30:00,69.761,69.844,69.758,69.811,236000000.0
2006-07-11 01:00:00,69.815,69.885,69.78,69.856,297600000.0
2006-07-11 01:30:00,69.855,69.856,69.78,69.789,361400000.0
2006-07-11 02:00:00,69.784,69.784,69.678,69.735,320400000.0
2006-07-11 02:30:00,69.752,69.798,69.636,69.752,286200000.0
2006-07-11 03:00:00,69.747,69.821,69.655,69.807,355800000.0
2006-07-11 03:30:00,69.809,69.821,69.713,69.781,339600000.0
2006-07-11 04:00:00,69.79,69.79,69.626,69.676,356000000.0
2006-07-11 04:30:00,69.68,69.694,69.569,69.64,283200000.0
2006-07-11 05:00:00,69.633,69.727,69.61,69.72,269800000.0
2006-07-11 05:30:00,69.735,69.765,69.642,69.722,312000000.0
2006-07-11 06:00:00,69.729,69.746,69.706,69.745,147200000.0
2006-07-11 06:30:00,69.736,69.794,69.69,69.776,271400000.0
2006-07-11 07:00:00,69.777,69.777,69.691,69.719,303800000.0
2006-07-11 07:30:00,69.727,69.738,69.685,69.727,294600000.0
2006-07-11 08:00:00,69.73,69.764,69.658,69.714,331400000.0
2006-07-11 08:30:00,69.709,69.767,69.693,69.731,386600000.0
2006-07-11 09:00:00,69.711,69.791,69.685,69.79,355600000.0
2006-07-11 09:30:00,69.786,69.858,69.744,69.851,409000000.0
2006-07-11 10:00:00,69.853,69.967,69.832,69.96,363000000.0
2006-07-11 10:30:00,69.978,70.0,69.881,69.938,348800000.0
2006-07-11 11:00:00,69.941,70.028,69.931,70.009,305600000.0
2006-07-11 11:30:00,69.994,69.994,69.9,69.955,386000000.0
2006-07-11 12:00:00,69.962,70.006,69.946,69.952,292600000.0
2006-07-11 12:30:00,69.933,70.0,69.84,69.987,352000000.0
2006-07-11 13:00:00,69.992,70.19,69.992,70.171,398800000.0
2006-07-11 13:30:00,70.16,70.274,70.149,70.271,568200000.0
2006-07-11 14:00:00,70.268,70.303,70.175,70.178,610400000.0
2006-07-11 14:30:00,70.167,70.233,70.086,70.201,527600000.0
2006-07-11 15:00:00,70.209,70.241,70.07,70.156,749000000.0
2006-07-11 15:30:00,70.072,70.222,70.054,70.124,862600000.0
2006-07-11 16:00:00,70.113,70.165,70.105,70.162,844800000.0
2006-07-11 16:30:00,70.167,70.209,70.127,70.18,1041600000.0
2006-07-11 17:00:00,70.185,70.188,70.074,70.102,960800000.0
2006-07-11 17:30:00,70.108,70.17,70.101,70.118,1088200000.0
2006-07-11 18:00:00,70.113,70.227,70.102,70.221,874600000.0
2006-07-11 18:30:00,70.22,70.425,70.186,70.411,893400000.0
2006-07-11 19:00:00,70.411,70.413,70.357,70.376,487800000.0
2006-07-11 19:30:00,70.387,70.443,70.357,70.429,379200000.0
2006-07-11 20:00:00,70.431,70.434,70.305,70.38,375800000.0
2006-07-11 20:30:00,70.385,70.399,70.328,70.371,332800000.0
2006-07-11 21:00:00,70.372,70.38,70.349,70.375,239800000.0
2006-07-11 21:30:00,70.37,70.399,70.284,70.353,255400000.0
2006-07-11 22:00:00,70.363,70.433,70.354,70.391,243000000.0
2006-07-11 22:30:00,70.403,70.433,70.392,70.429,228800000.0
2006-07-11 23:00:00,70.433,70.456,70.426,70.453,70400000.0
2006-07-11 23:30:00,70.451,70.466,70.322,70.393,254800000.0
2006-07-12 00:00:00,70.396,70.419,70.284,70.292,318200000.0
2006-07-12 00:30:00,70.312,70.49,70.312,70.478,298600000.0
2006-07-12 01:00:00,70.476,70.543,70.398,70.538,356000000.0
2006-07-12 01:30:00,70.545,70.55,70.489,70.494,283200000.0
2006-07-12 02:00:00,70.491,70.518,70.353,70.51,391800000.0
2006-07-12 02:30:00,70.499,70.542,70.405,70.467,326800000.0
2006-07-12 03:00:00,70.489,70.613,70.418,70.58,356800000.0
2006-07-12 03:30:00,70.581,70.627,70.52,70.592,366400000.0
2006-07-12 04:00:00,70.582,70.667,70.539,70.648,316200000.0
2006-07-12 04:30:00,70.644,70.666,70.56,70.619,313400000.0
2006-07-12 05:00:00,70.606,70.688,70.606,70.648,313000000.0
2006-07-12 05:30:00,70.654,70.711,70.613,70.689,288400000.0
2006-07-12 06:00:00,70.703,70.714,70.586,70.704,278400000.0
2006-07-12 06:30:00,70.7,70.732,70.625,70.642,276200000.0
2006-07-12 07:00:00,70.649,70.686,70.633,70.676,311400000.0
2006-07-12 07:30:00,70.674,70.708,70.664,70.686,307000000.0
2006-07-12 08:00:00,70.686,70.748,70.635,70.727,355400000.0
2006-07-12 08:30:00,70.715,70.722,70.633,70.647,382400000.0
2006-07-12 09:00:00,70.652,70.726,70.614,70.7,347000000.0
2006-07-12 09:30:00,70.701,70.837,70.671,70.797,361800000.0
2006-07-12 10:00:00,70.813,70.951,70.809,70.835,375200000.0
2006-07-12 10:30:00,70.833,70.94,70.754,70.843,371200000.0
2006-07-12 11:00:00,70.854,70.906,70.813,70.824,389600000.0
2006-07-12 11:30:00,70.82,70.914,70.784,70.896,340600000.0
2006-07-12 12:00:00,70.904,70.912,70.759,70.842,352200000.0
2006-07-12 12:30:00,70.833,70.861,70.759,70.846,401000000.0
2006-07-12 13:00:00,70.864,71.005,70.857,70.987,358200000.0
2006-07-12 13:30:00,70.999,71.064,70.954,70.965,564600000.0
2006-07-12 14:00:00,70.964,71.105,70.959,71.022,622600000.0
2006-07-12 14:30:00,71.049,71.121,70.994,71.01,582400000.0
2006-07-12 15:00:00,71.015,71.041,70.935,71.025,629200000.0
2006-07-12 15:30:00,70.946,71.077,70.831,70.869,904800000.0
2006-07-12 16:00:00,70.893,71.052,70.863,70.987,1001000000.0
2006-07-12 16:30:00,70.995,71.044,70.958,70.996,1130200000.0
2006-07-12 17:00:00,70.994,71.012,70.952,70.992,975000000.0
2006-07-12 17:30:00,71.002,71.035,70.964,70.964,945400000.0
2006-07-12 18:00:00,70.96,71.038,70.9,70.935,934600000.0
2006-07-12 18:30:00,70.931,71.0,70.912,70.965,940000000.0
2006-07-12 19:00:00,70.966,71.068,70.947,71.023,591200000.0
2006-07-12 19:30:00,71.036,71.053,70.984,71.024,310400000.0
2006-07-12 20:00:00,71.027,71.05,70.976,71.029,350800000.0
2006-07-12 20:30:00,71.029,71.106,71.002,71.106,305000000.0
2006-07-12 21:00:00,71.105,71.115,71.086,71.089,86400000.0
2006-07-12 21:30:00,71.087,71.114,70.995,71.074,113600000.0
2006-07-12 22:00:00,71.08,71.105,71.065,71.083,252800000.0
2006-07-12 22:30:00,71.085,71.099,71.063,71.086,262200000.0
2006-07-12 23:00:00,71.083,71.083,71.072,71.074,17000000.0
2006-07-12 23:30:00,71.068,71.101,70.99,71.042,190800000.0
2006-07-13 00:00:00,71.036,71.092,70.989,71.018,275200000.0
2006-07-13 00:30:00,71.02,71.382,70.997,71.301,298600000.0
2006-07-13 01:00:00,71.304,71.37,71.269,71.292,331200000.0
2006-07-13 01:30:00,71.296,71.311,71.258,71.274,328000000.0
2006-07-13 02:00:00,71.273,71.334,71.264,71.32,336400000.0
2006-07-13 02:30:00,71.318,71.398,71.265,71.344,317600000.0
2006-07-13 03:00:00,71.371,71.432,71.276,71.358,337800000.0
2006-07-13 03:30:00,71.364,71.405,71.143,71.185,353600000.0
2006-07-13 04:00:00,71.187,71.237,71.146,71.204,293800000.0
2006-07-13 04:30:00,71.206,71.242,71.137,71.226,219200000.0
2006-07-13 05:00:00,71.208,71.242,71.122,71.197,217000000.0
2006-07-13 05:30:00,71.21,71.253,71.186,71.238,285800000.0
2006-07-13 06:00:00,71.261,71.281,71.135,71.266,293800000.0
2006-07-13 06:30:00,71.26,71.319,71.211,71.294,317200000.0
2006-07-13 07:00:00,71.3,71.357,71.266,71.267,355000000.0
2006-07-13 07:30:00,71.264,71.284,71.227,71.244,306400000.0
2006-07-13 08:00:00,71.246,71.277,71.219,71.26,324200000.0
2006-07-13 08:30:00,71.256,71.279,71.108,71.171,379600000.0
2006-07-13 09:00:00,71.173,71.244,71.077,71.14,385400000.0
2006-07-13 09:30:00,71.135,71.147,70.946,71.107,399800000.0
2006-07-13 10:00:00,71.114,71.248,71.089,71.155,352800000.0
2006-07-13 10:30:00,71.159,71.271,71.107,71.256,350200000.0
2006-07-13 11:00:00,71.261,71.261,71.106,71.122,419200000.0
2006-07-13 11:30:00,71.111,71.124,70.942,71.02,384800000.0
2006-07-13 12:00:00,71.032,71.074,70.971,71.056,372800000.0
2006-07-13 12:30:00,71.048,71.122,70.955,71.117,373200000.0
2006-07-13 13:00:00,71.123,71.181,71.053,71.145,315400000.0
2006-07-13 13:30:00,71.148,71.167,71.069,71.157,504400000.0
2006-07-13 14:00:00,71.154,71.212,71.118,71.151,646200000.0
2006-07-13 14:30:00,71.141,71.25,71.131,71.222,582400000.0
2006-07-13 15:00:00,71.224,71.249,71.138,71.226,740600000.0
2006-07-13 15:30:00,71.153,71.353,71.149,71.349,934000000.0
2006-07-13 16:00:00,71.364,71.382,71.212,71.293,970400000.0
2006-07-13 16:30:00,71.309,71.33,71.202,71.26,1088600000.0
2006-07-13 17:00:00,71.274,71.397,71.242,71.327,987000000.0
2006-07-13 17:30:00,71.321,71.437,71.321,71.433,1067600000.0
2006-07-13 18:00:00,71.422,71.422,71.296,71.335,917600000.0
2006-07-13 18:30:00,71.333,71.394,71.31,71.393,630200000.0
2006-07-13 19:00:00,71.397,71.433,71.366,71.376,537200000.0
2006-07-13 19:30:00,71.384,71.412,71.335,71.343,308600000.0
2006-07-13 20:00:00,71.33,71.345,71.272,71.303,316600000.0
2006-07-13 20:30:00,71.31,71.346,71.28,71.338,318800000.0
2006-07-13 21:00:00,71.349,71.408,71.31,71.4,320400000.0
2006-07-13 21:30:00,71.4,71.407,71.283,71.366,234000000.0
2006-07-13 22:00:00,71.38,71.402,71.37,71.384,250400000.0
2006-07-13 22:30:00,71.394,71.423,71.343,71.401,238200000.0
2006-07-13 23:00:00,71.405,71.41,71.397,71.404,46400000.0
2006-07-13 23:30:00,71.401,71.408,71.254,71.333,184000000.0
2006-07-14 00:00:00,71.312,71.343,71.288,71.318,269200000.0
2006-07-14 00:30:00,71.312,71.323,71.266,71.275,301000000.0
2006-07-14 01:00:00,71.275,71.319,71.275,71.312,137000000.0
2006-07-14 01:30:00,71.317,71.34,71.268,71.325,270800000.0
2006-07-14 02:00:00,71.341,71.37,71.331,71.35,289400000.0
2006-07-14 02:30:00,71.349,71.411,71.275,71.398,275400000.0
2006-07-14 03:00:00,71.407,71.593,71.339,71.532,377400000.0
2006-07-14 03:30:00,71.52,71.571,71.428,71.482,387800000.0
2006-07-14 04:00:00,71.473,71.501,71.436,71.476,305800000.0
2006-07-14 04:30:00,71.472,71.523,71.449,71.449,294800000.0
2006-07-14 05:00:00,71.425,71.471,71.328,71.382,328000000.0
2006-07-14 05:30:00,71.391,71.54,71.344,71.439,392800000.0
2006-07-14 06:00:00,71.444,71.459,71.331,71.391,345000000.0
2006-07-14 06:30:00,71.405,71.501,71.283,71.354,415000000.0
2006-07-14 07:00:00,71.363,71.508,71.315,71.47,348200000.0
2006-07-14 07:30:00,71.465,71.571,71.443,71.508,396000000.0
2006-07-14 08:00:00,71.508,71.576,71.411,71.411,357200000.0
2006-07-14 08:30:00,71.404,71.523,71.353,71.495,346600000.0
2006-07-14 09:00:00,71.497,71.51,71.405,71.491,347200000.0
2006-07-14 09:30:00,71.495,71.566,71.38,71.519,414000000.0
2006-07-14 10:00:00,71.523,71.682,71.502,71.655,369400000.0
2006-07-14 10:30:00,71.652,71.779,71.571,71.765,362000000.0
2006-07-14 11:00:00,71.755,71.864,71.679,71.679,396000000.0
2006-07-14 11:30:00,71.676,71.694,71.515,71.559,331600000.0
2006-07-14 12:00:00,71.571,71.68,71.567,71.648,343400000.0
2006-07-14 12:30:00,71.637,71.768,71.631,71.704,355800000.0
2006-07-14 13:00:00,71.667,71.728,71.649,71.708,374400000.0
2006-07-14 13:30:00,71.715,71.791,71.695,71.752,527200000.0
2006-07-14 14:00:00,71.754,71.845,71.686,71.686,685000000.0
2006-07-14 14:30:00,71.725,71.901,71.705,71.867,570800000.0
2006-07-14 15:00:00,71.847,72.004,71.804,71.891,703000000.0
2006-07-14 15:30:00,71.825,72.01,71.789,71.889,850600000.0
2006-07-14 16:00:00,71.888,72.05,71.888,72.032,960200000.0
2006-07-14 16:30:00,72.036,72.048,71.959,71.998,1130600000.0
2006-07-14 17:00:00,72.008,72.085,72.002,72.072,868200000.0
2006-07-14 17:30:00,72.059,72.182,72.05,72.164,988200000.0
2006-07-14 18:00:00,72.164,72.226,72.148,72.215,867000000.0
2006-07-14 18:30:00,72.209,72.226,72.169,72.212,817600000.0
2006-07-14 19:00:00,72.202,72.219,72.108,72.124,519200000.0
2006-07-14 19:30:00,72.13,72.171,72.105,72.143,310400000.0
2006-07-14 20:00:00,72.145,72.155,72.093,72.109,256400000.0
2006-07-14 20:30:00,72.102,72.112,72.005,72.018,316800000.0
2006-07-14 21:00:00,72.023,72.077,72.008,72.071,249600000.0
2006-07-14 21:30:00,72.074,72.102,71.968,72.086,227600000.0
2006-07-14 22:00:00,72.09,72.1,72.027,72.037,292200000.0
2006-07-14 22:30:00,72.044,72.069,71.988,72.031,228000000.0
2006-07-16 23:30:00,72.04,72.146,72.04,72.138,148200000.0
2006-07-17 00:00:00,72.152,72.183,72.079,72.079,258000000.0
2006-07-17 00:30:00,72.085,72.338,72.08,72.272,262200000.0
2006-07-17 01:00:00,72.258,72.277,72.205,72.242,296800000.0
2006-07-17 01:30:00,72.252,72.274,72.218,72.218,208400000.0
2006-07-17 02:00:00,72.213,72.259,72.109,72.232,334800000.0
2006-07-17 02:30:00,72.22,72.255,72.072,72.196,249000000.0
2006-07-17 03:00:00,72.197,72.273,72.108,72.261,282600000.0
2006-07-17 03:30:00,72.26,72.314,72.256,72.312,206400000.0
2006-07-17 04:00:00,72.312,72.383,72.267,72.369,318400000.0
2006-07-17 04:30:00,72.368,72.376,72.235,72.302,282000000.0
2006-07-17 05:00:00,72.292,72.31,72.264,72.299,171200000.0
2006-07-17 05:30:00,72.295,72.297,72.14,72.227,311400000.0
2006-07-17 06:00:00,72.241,72.258,72.158,72.229,222400000.0
2006-07-17 06:30:00,72.214,72.254,72.142,72.246,275600000.0
2006-07-17 07:00:00,72.246,72.255,72.182,72.207,234000000.0
2006-07-17 07:30:00,72.207,72.299,72.196,72.282,341800000.0
2006-07-17 08:00:00,72.281,72.31,72.185,72.292,361000000.0
2006-07-17 08:30:00,72.297,72.349,72.199,72.34,326400000.0
2006-07-17 09:00:00,72.338,72.372,72.224,72.315,319800000.0
2006-07-17 09:30:00,72.315,72.472,72.201,72.44,317200000.0
2006-07-17 10:00:00,72.443,72.474,72.361,72.372,360200000.0
2006-07-17 10:30:00,72.369,72.455,72.313,72.396,387600000.0
2006-07-17 11:00:00,72.39,72.432,72.307,72.404,345200000.0
2006-07-17 11:30:00,72.411,72.52,72.399,72.471,386400000.0
2006-07-17 12:00:00,72.478,72.647,72.463,72.611,396200000.0
2006-07-17 12:30:00,72.598,72.698,72.527,72.688,413400000.0
2006-07-17 13:00:00,72.676,72.676,72.498,72.601,398200000.0
2006-07-17 13:30:00,72.612,72.686,72.591,72.611,555000000.0
2006-07-17 14:00:00,72.613,72.686,72.555,72.686,685600000.0
2006-07-17 14:30:00,72.675,72.741,72.645,72.713,578600000.0
2006-07-17 15:00:00,72.703,72.705,72.485,72.617,703600000.0
2006-07-17 15:30:00,72.514,72.749,72.464,72.731,919600000.0
2006-07-17 16:00:00,72.732,72.764,72.653,72.671,1002800000.0
2006-07-17 16:30:00,72.653,72.73,72.619,72.673,1077400000.0
2006-07-17 17:00:00,72.69,72.82,72.682,72.786,913600000.0
2006-07-17 17:30:00,72.785,72.841,72.757,72.826,816800000.0
2006-07-17 18:00:00,72.819,72.854,72.763,72.791,808200000.0
2006-07-17 18:30:00,72.782,72.82,72.768,72.793,602200000.0
2006-07-17 19:00:00,72.791,72.881,72.769,72.848,380000000.0
2006-07-17 19:30:00,72.85,72.873,72.786,72.829,311800000.0
2006-07-17 20:00:00,72.829,72.841,72.768,72.77,320400000.0
2006-07-17 20:30:00,72.764,72.831,72.755,72.823,299200000.0
2006-07-17 21:00:00,72.83,72.839,72.747,72.819,182800000.0
2006-07-17 21:30:00,72.823,72.842,72.73,72.816,206200000.0
2006-07-17 22:00:00,72.808,72.842,72.802,72.833,100800000.0
2006-07-17 22:30:00,72.842,72.852,72.782,72.848,302400000.0
2006-07-17 23:00:00,72.82,72.82,72.757,72.792,11200000.0
2006-07-17 23:30:00,72.8,72.808,72.661,72.746,261200000.0
2006-07-18 00:00:00,72.728,72.745,72.67,72.683,331400000.0
2006-07-18 00:30:00,72.667,72.688,72.639,72.683,252200000.0
2006-07-18 01:00:00,72.681,72.69,72.635,72.647,272200000.0
2006-07-18 01:30:00,72.652,72.684,72.569,72.569,355400000.0
2006-07-18 02:00:00,72.58,72.641,72.494,72.607,313000000.0
2006-07-18 02:30:00,72.606,72.78,72.598,72.764,342200000.0
2006-07-18 03:00:00,72.759,72.775,72.66,72.744,309800000.0
2006-07-18 03:30:00,72.752,72.792,72.681,72.724,341800000.0
2006-07-18 04:00:00,72.734,72.907,72.701,72.88,285600000.0
2006-07-18 04:30:00,72.886,72.887,72.752,72.849,300600000.0
2006-07-18 05:00:00,72.859,72.902,72.819,72.879,310200000.0
2006-07-18 05:30:00,72.877,72.954,72.851,72.95,336400000.0
2006-07-18 06:00:00,72.957,73.089,72.95,73.089,338400000.0
2006-07-18 06:30:00,73.074,73.084,72.972,73.035,356800000.0
2006-07-18 07:00:00,73.043,73.043,72.98,72.997,263600000.0
2006-07-18 07:30:00,73.001,73.129,72.953,73.115,331600000.0
2006-07-18 08:00:00,73.118,73.168,73.059,73.134,377400000.0
2006-07-18 08:30:00,73.13,73.218,73.096,73.182,368400000.0
2006-07-18 09:00:00,73.173,73.201,73.02,73.12,367200000.0
2006-07-18 09:30:00,73.126,73.233,73.091,73.215,409400000.0
2006-07-18 10:00:00,73.214,73.247,73.156,73.226,353200000.0
2006-07-18 10:30:00,73.234,73.328,73.135,73.269,347200000.0
2006-07-18 11:00:00,73.301,73.351,73.236,73.236,419000000.0
2006-07-18 11:30:00,73.237,73.44,73.226,73.434,360200000.0
2006-07-18 12:00:00,73.443,73.444,73.23,73.341,369400000.0
2006-07-18 12:30:00,73.336,73.382,73.208,73.375,385000000.0
2006-07-18 13:00:00,73.379,73.388,73.226,73.311,387200000.0
2006-07-18 13:30:00,73.308,73.419,73.286,73.416,483400000.0
2006-07-18 14:00:00,73.414,73.426,73.313,73.313,641800000.0
2006-07-18 14:30:00,73.352,73.429,73.297,73.297,583400000.0
2006-07-18 15:00:00,73.313,73.421,73.283,73.379,740800000.0
2006-07-18 15:30:00,73.31,73.446,73.276,73.344,933200000.0
2006-07-18 16:00:00,73.349,73.399,73.322,73.345,1002800000.0
2006-07-18 16:30:00,73.36,73.469,73.323,73.467,1129600000.0
2006-07-18 17:00:00,73.459,73.517,73.282,73.359,988400000.0
2006-07-18 17:30:00,73.362,73.431,73.313,73.424,1154200000.0
2006-07-18 18:00:00,73.441,73.458,73.389,73.411,916600000.0
2006-07-18 18:30:00,73.411,73.455,73.356,73.402,823400000.0
2006-07-18 19:00:00,73.397,73.457,73.367,73.416,444000000.0
2006-07-18 19:30:00,73.432,73.433,73.21,73.249,349200000.0
2006-07-18 20:00:00,73.243,73.323,73.232,73.275,436200000.0
2006-07-18 20:30:00,73.28,73.431,73.248,73.421,326400000.0
2006-07-18 21:00:00,73.424,73.459,73.356,73.426,188800000.0
2006-07-18 21:30:00,73.413,73.439,73.398,73.413,166400000.0
2006-07-18 22:00:00,73.432,73.432,73.393,73.399,201000000.0
2006-07-18 22:30:00,73.406,73.416,73.381,73.381,257000000.0
2006-07-18 23:00:00,73.375,73.375,73.264,73.264,11200000.0
2006-07-18 23:30:00,73.262,73.284,73.216,73.252,261200000.0
2006-07-19 00:00:00,73.247,73.299,73.214,73.252,254600000.0
2006-07-19 00:30:00,73.251,73.252,73.155,73.195,267200000.0
2006-07-19 01:00:00,73.195,73.207,73.118,73.178,312400000.0
2006-07-19 01:30:00,73.176,73.215,73.128,73.209,347400000.0
2006-07-19 02:00:00,73.206,73.219,73.047,73.132,263600000.0
2006-07-19 02:30:00,73.118,73.15,73.018,73.07,349000000.0
2006-07-19 03:00:00,73.044,73.061,72.937,73.02,279400000.0
2006-07-19 03:30:00,73.021,73.034,72.933,72.975,356600000.0
2006-07-19 04:00:00,72.973,73.041,72.907,73.041,278800000.0
2006-07-19 04:30:00,73.039,73.054,72.972,72.987,220000000.0
2006-07-19 05:00:00,72.985,73.036,72.938,73.016,274000000.0
2006-07-19 05:30:00,72.998,73.025,72.921,72.98,279400000.0
2006-07-19 06:00:00,72.989,72.993,72.87,72.951,246800000.0
2006-07-19 06:30:00,72.956,73.05,72.924,73.048,335400000.0
2006-07-19 07:00:00,73.049,73.049,73.008,73.015,228800000.0
2006-07-19 07:30:00,73.03,73.1,73.016,73.082,312000000.0
2006-07-19 08:00:00,73.08,73.147,73.033,73.147,347200000.0
2006-07-19 08:30:00,73.147,73.197,73.125,73.17,335400000.0
2006-07-19 09:00:00,73.16,73.234,73.106,73.165,361000000.0
2006-07-19 09:30:00,73.157,73.199,73.071,73.169,371200000.0
2006-07-19 10:00:00,73.172,73.175,73.039,73.124,356800000.0
2006-07-19 10:30:00,73.116,73.267,73.116,73.248,375400000.0
2006-07-19 11:00:00,73.252,73.323,73.213,73.278,386400000.0
2006-07-19 11:30:00,73.283,73.293,73.09,73.188,373200000.0
2006-07-19 12:00:00,73.185,73.266,73.131,73.255,371000000.0
2006-07-19 12:30:00,73.238,73.249,73.119,73.174,374400000.0
2006-07-19 13:00:00,73.182,73.189,73.075,73.155,334400000.0
2006-07-19 13:30:00,73.152,73.225,73.107,73.202,432600000.0
2006-07-19 14:00:00,73.192,73.198,73.067,73.075,631400000.0
2006-07-19 14:30:00,73.127,73.128,72.815,72.895,582800000.0
2006-07-19 15:00:00,72.899,72.909,72.64,72.727,727000000.0
2006-07-19 15:30:00,72.647,72.786,72.571,72.683,936600000.0
2006-07-19 16:00:00,72.604,72.918,72.555,72.82,1004000000.0
2006-07-19 16:30:00,72.816,72.901,72.785,72.866,1132600000.0
2006-07-19 17:00:00,72.862,72.921,72.796,72.853,974800000.0
2006-07-19 17:30:00,72.84,72.937,72.782,72.908,1078600000.0
2006-07-19 18:00:00,72.91,72.911,72.784,72.848,767600000.0
2006-07-19 18:30:00,72.824,72.911,72.744,72.761,979000000.0
2006-07-19 19:00:00,72.776,72.859,72.745,72.784,620000000.0
2006-07-19 19:30:00,72.788,72.94,72.719,72.94,338600000.0
2006-07-19 20:00:00,72.961,72.968,72.866,72.948,449200000.0
2006-07-19 20:30:00,72.945,72.982,72.857,72.865,330400000.0
2006-07-19 21:00:00,72.86,72.869,72.777,72.857,246400000.0
2006-07-19 21:30:00,72.859,72.878,72.767,72.851,233000000.0
2006-07-19 22:00:00,72.853,72.895,72.831,72.861,249000000.0
2006-07-19 22:30:00,72.87,72.885,72.857,72.874,246800000.0
2006-07-19 23:00:00,72.894,72.917,72.846,72.903,11200000.0
2006-07-19 23:30:00,72.92,72.987,72.882,72.982,226000000.0
2006-07-20 00:00:00,72.989,73.041,72.945,73.041,316200000.0
2006-07-20 00:30:00,73.029,73.051,73.004,73.023,308600000.0
2006-07-20 01:00:00,73.026,73.051,72.986,73.05,293200000.0
2006-07-20 01:30:00,73.05,73.078,72.989,73.005,295600000.0
2006-07-20 02:00:00,73.023,73.037,72.864,72.897,355600000.0
2006-07-20 02:30:00,72.907,72.969,72.795,72.843,283200000.0
2006-07-20 03:00:00,72.845,72.849,72.721,72.747,382000000.0
2006-07-20 03:30:00,72.759,72.814,72.696,72.813,310600000.0
2006-07-20 04:00:00,72.814,72.833,72.74,72.821,262600000.0
2006-07-20 04:30:00,72.804,72.845,72.788,72.823,262400000.0
2006-07-20 05:00:00,72.807,72.849,72.78,72.837,165200000.0
2006-07-20 05:30:00,72.845,72.88,72.824,72.864,166400000.0
2006-07-20 06:00:00,72.871,72.874,72.733,72.768,208200000.0
2006-07-20 06:30:00,72.762,72.762,72.633,72.692,373800000.0
2006-07-20 07:00:00,72.693,72.696,72.627,72.679,268400000.0
2006-07-20 07:30:00,72.681,72.699,72.603,72.646,360400000.0
2006-07-20 08:00:00,72.656,72.698,72.552,72.658,354400000.0
2006-07-20 08:30:00,72.651,72.726,72.624,72.672,347800000.0
2006-07-20 09:00:00,72.672,72.708,72.591,72.684,346600000.0
2006-07-20 09:30:00,72.693,72.693,72.418,72.524,391000000.0
2006-07-20 10:00:00,72.527,72.535,72.389,72.459,346000000.0
2006-07-20 10:30:00,72.45,72.511,72.393,72.477,364200000.0
2006-07-20 11:00:00,72.482,72.497,72.33,72.369,392800000.0
2006-07-20 11:30:00,72.369,72.383,72.245,72.335,300600000.0
2006-07-20 12:00:00,72.337,72.416,72.3,72.416,396200000.0
2006-07-20 12:30:00,72.415,72.547,72.314,72.54,385800000.0
2006-07-20 13:00:00,72.527,72.59,72.374,72.588,401800000.0
2006-07-20 13:30:00,72.594,72.798,72.593,72.683,596800000.0
2006-07-20 14:00:00,72.692,72.793,72.595,72.595,643400000.0
2006-07-20 14:30:00,72.429,72.784,72.429,72.659,582400000.0
2006-07-20 15:00:00,72.659,72.714,72.611,72.694,708200000.0
2006-07-20 15:30:00,72.613,72.748,72.53,72.53,814200000.0
2006-07-20 16:00:00,72.614,72.748,72.614,72.682,1001800000.0
2006-07-20 16:30:00,72.681,72.73,72.593,72.595,1056200000.0
2006-07-20 17:00:00,72.621,72.807,72.621,72.779,879400000.0
2006-07-20 17:30:00,72.79,72.818,72.67,72.67,1075600000.0
2006-07-20 18:00:00,72.655,72.762,72.617,72.701,892600000.0
2006-07-20 18:30:00,72.691,72.784,72.675,72.748,929600000.0
2006-07-20 19:00:00,72.749,72.81,72.748,72.766,455800000.0
2006-07-20 19:30:00,72.776,72.817,72.736,72.79,228600000.0
2006-07-20 20:00:00,72.79,72.829,72.644,72.691,465400000.0
2006-07-20 20:30:00,72.684,72.813,72.66,72.779,322600000.0
2006-07-20 21:00:00,72.793,72.818,72.769,72.808,203200000.0
2006-07-20 21:30:00,72.808,72.845,72.717,72.843,229000000.0
2006-07-20 22:00:00,72.851,72.874,72.805,72.824,194000000.0
2006-07-20 22:30:00,72.831,72.926,72.816,72.923,243400000.0
2006-07-20 23:00:00,72.913,72.913,72.735,72.789,41600000.0
2006-07-20 23:30:00,72.798,72.853,72.749,72.781,245200000.0
2006-07-21 00:00:00,72.789,72.793,72.749,72.761,191400000.0
2006-07-21 00:30:00,72.748,72.77,72.718,72.744,232000000.0
2006-07-21 01:00:00,72.759,72.788,72.695,72.726,280800000.0
2006-07-21 01:30:00,72.732,72.762,72.706,72.739,308600000.0
2006-07-21 02:00:00,72.75,72.782,72.647,72.738,279600000.0
2006-07-21 02:30:00,72.743,72.75,72.635,72.721,301200000.0
2006-07-21 03:00:00,72.716,72.725,72.627,72.685,316600000.0
2006-07-21 03:30:00,72.687,72.692,72.616,72.664,300800000.0
2006-07-21 04:00:00,72.661,72.708,72.613,72.656,232000000.0
2006-07-21 04:30:00,72.655,72.669,72.51,72.592,312000000.0
2006-07-21 05:00:00,72.585,72.639,72.567,72.638,182200000.0
2006-07-21 05:30:00,72.627,72.637,72.528,72.604,169000000.0
2006-07-21 06:00:00,72.614,72.632,72.512,72.549,265600000.0
2006-07-21 06:30:00,72.541,72.558,72.523,72.549,228000000.0
2006-07-21 07:00:00,72.564,72.591,72.54,72.543,284600000.0
2006-07-21 07:30:00,72.551,72.585,72.537,72.568,289200000.0
2006-07-21 08:00:00,72.564,72.615,72.485,72.573,331000000.0
2006-07-21 08:30:00,72.572,72.623,72.482,72.533,355000000.0
2006-07-21 09:00:00,72.527,72.558,72.415,72.494,385400000.0
2006-07-21 09:30:00,72.493,72.494,72.326,72.407,395600000.0
2006-07-21 10:00:00,72.404,72.404,72.267,72.349,376400000.0
2006-07-21 10:30:00,72.342,72.388,72.166,72.256,387200000.0
2006-07-21 11:00:00,72.26,72.356,72.172,72.322,419000000.0
2006-07-21 11:30:00,72.323,72.403,72.286,72.329,374200000.0
2006-07-21 12:00:00,72.339,72.429,72.24,72.279,379200000.0
2006-07-21 12:30:00,72.275,72.31,72.184,72.29,414000000.0
2006-07-21 13:00:00,72.286,72.317,72.177,72.264,387000000.0
2006-07-21 13:30:00,72.262,72.328,72.26,72.287,546200000.0
2006-07-21 14:00:00,72.277,72.427,72.22,72.326,639400000.0
2006-07-21 14:30:00,72.323,72.348,72.242,72.298,569400000.0
2006-07-21 15:00:00,72.298,72.314,72.247,72.3,615400000.0
2006-07-21 15:30:00,72.216,72.415,72.206,72.344,873200000.0
2006-07-21 16:00:00,72.369,72.452,72.32,72.421,807800000.0
2006-07-21 16:30:00,72.418,72.55,72.389,72.519,1121000000.0
2006-07-21 17:00:00,72.548,72.636,72.489,72.529,985600000.0
2006-07-21 17:30:00,72.508,72.695,72.506,72.693,1074200000.0
2006-07-21 18:00:00,72.709,72.731,72.55,72.587,861800000.0
2006-07-21 18:30:00,72.593,72.687,72.582,72.613,808000000.0
2006-07-21 19:00:00,72.602,72.656,72.543,72.549,309200000.0
2006-07-21 19:30:00,72.557,72.591,72.531,72.547,262800000.0
2006-07-21 20:00:00,72.544,72.613,72.499,72.587,405600000.0
2006-07-21 20:30:00,72.585,72.585,72.485,72.489,193600000.0
2006-07-21 21:00:00,72.487,72.505,72.411,72.5,208000000.0
2006-07-21 21:30:00,72.496,72.496,72.462,72.476,152000000.0
2006-07-21 22:00:00,72.477,72.495,72.461,72.471,305800000.0
2006-07-21 22:30:00,72.475,72.49,72.412,72.476,189800000.0
2006-07-23 23:30:00,72.461,72.461,72.332,72.394,172800000.0
2006-07-24 00:00:00,72.414,72.472,72.407,72.467,279400000.0
2006-07-24 00:30:00,72.47,72.505,72.381,72.415,303200000.0
2006-07-24 01:00:00,72.409,72.482,72.39,72.464,307800000.0
2006-07-24 01:30:00,72.455,72.512,72.437,72.492,251600000.0
2006-07-24 02:00:00,72.493,72.529,72.383,72.487,370600000.0
2006-07-24 02:30:00,72.49,72.545,72.435,72.539,345400000.0
2006-07-24 03:00:00,72.55,72.611,72.463,72.543,360400000.0
2006-07-24 03:30:00,72.543,72.583,72.466,72.542,323600000.0
2006-07-24 04:00:00,72.548,72.605,72.459,72.568,297600000.0
2006-07-24 04:30:00,72.559,72.592,72.538,72.58,241400000.0
2006-07-24 05:00:00,72.568,72.599,72.531,72.573,265200000.0
2006-07-24 05:30:00,72.566,72.601,72.492,72.563,257600000.0
2006-07-24 06:00:00,72.583,72.583,72.516,72.539,299000000.0
2006-07-24 06:30:00,72.55,72.592,72.506,72.56,269000000.0
2006-07-24 07:00:00,72.566,72.616,72.527,72.558,312400000.0
2006-07-24 07:30:00,72.563,72.572,72.45,72.45,373800000.0
2006-07-24 08:00:00,72.454,72.535,72.356,72.438,356800000.0
2006-07-24 08:30:00,72.423,72.463,72.367,72.406,331000000.0
2006-07-24 09:00:00,72.405,72.489,72.36,72.455,374400000.0
2006-07-24 09:30:00,72.451,72.451,72.224,72.316,394000000.0
2006-07-24 10:00:00,72.321,72.375,72.316,72.342,337600000.0
2006-07-24 10:30:00,72.344,72.347,72.212,72.301,353000000.0
2006-07-24 11:00:00,72.311,72.32,72.234,72.295,387000000.0
2006-07-24 11:30:00,72.296,72.479,72.288,72.477,361000000.0
2006-07-24 12:00:00,72.498,72.571,72.441,72.538,358800000.0
2006-07-24 12:30:00,72.531,72.675,72.483,72.492,346600000.0
2006-07-24 13:00:00,72.488,72.541,72.396,72.481,322400000.0
2006-07-24 13:30:00,72.485,72.523,72.462,72.492,457200000.0
2006-07-24 14:00:00,72.492,72.503,72.451,72.479,569200000.0
2006-07-24 14:30:00,72.473,72.535,72.45,72.512,558600000.0
2006-07-24 15:00:00,72.512,72.598,72.432,72.519,642800000.0
2006-07-24 15:30:00,72.52,72.585,72.519,72.551,807800000.0
2006-07-24 16:00:00,72.542,72.698,72.537,72.698,881200000.0
2006-07-24 16:30:00,72.683,72.683,72.568,72.599,976600000.0
2006-07-24 17:00:00,72.612,72.648,72.533,72.54,937800000.0
2006-07-24 17:30:00,72.534,72.693,72.534,72.631,954800000.0
2006-07-24 18:00:00,72.631,72.7,72.61,72.689,805400000.0
2006-07-24 18:30:00,72.684,72.781,72.668,72.715,846800000.0
2006-07-24 19:00:00,72.711,72.72,72.643,72.72,438400000.0
2006-07-24 19:30:00,72.722,72.764,72.688,72.736,254800000.0
2006-07-24 20:00:00,72.786,72.886,72.742,72.855,414400000.0
2006-07-24 20:30:00,72.861,72.914,72.854,72.876,290600000.0
2006-07-24 21:00:00,72.87,72.885,72.78,72.868,210600000.0
2006-07-24 21:30:00,72.851,72.877,72.833,72.841,165800000.0
2006-07-24 22:00:00,72.845,72.85,72.802,72.808,247400000.0
2006-07-24 22:30:00,72.817,72.822,72.753,72.777,282000000.0
2006-07-24 23:00:00,72.773,72.776,72.709,72.76,24000000.0
2006-07-24 23:30:00,72.782,72.784,72.546,72.572,216000000.0
2006-07-25 00:00:00,72.568,72.627,72.568,72.627,145600000.0
2006-07-25 00:30:00,72.626,72.652,72.564,72.647,244800000.0
2006-07-25 01:00:00,72.641,72.825,72.634,72.804,321800000.0
2006-07-25 01:30:00,72.799,72.842,72.766,72.766,306600000.0
2006-07-25 02:00:00,72.782,72.864,72.742,72.82,396200000.0
2006-07-25 02:30:00,72.799,72.852,72.733,72.82,324800000.0
2006-07-25 03:00:00,72.813,72.857,72.724,72.841,341800000.0
2006-07-25 03:30:00,72.84,72.903,72.807,72.903,262800000.0
2006-07-25 04:00:00,72.908,72.964,72.814,72.906,288400000.0
2006-07-25 04:30:00,72.904,72.911,72.778,72.862,284000000.0
2006-07-25 05:00:00,72.848,72.898,72.814,72.885,219600000.0
2006-07-25 05:30:00,72.877,72.893,72.786,72.854,293200000.0
2006-07-25 06:00:00,72.863,72.88,72.755,72.859,292800000.0
2006-07-25 06:30:00,72.85,72.87,72.726,72.823,328400000.0
2006-07-25 07:00:00,72.821,72.835,72.789,72.83,232200000.0
2006-07-25 07:30:00,72.82,72.934,72.776,72.891,374200000.0
2006-07-25 08:00:00,72.872,72.912,72.799,72.903,373800000.0
2006-07-25 08:30:00,72.904,72.914,72.796,72.85,377400000.0
2006-07-25 09:00:00,72.855,72.942,72.819,72.912,361000000.0
2006-07-25 09:30:00,72.917,73.079,72.848,73.071,408800000.0
2006-07-25 10:00:00,73.072,73.177,73.017,73.164,377600000.0
2006-07-25 10:30:00,73.17,73.262,73.047,73.144,342000000.0
2006-07-25 11:00:00,73.149,73.193,73.087,73.154,360200000.0
2006-07-25 11:30:00,73.156,73.173,73.079,73.103,261200000.0
2006-07-25 12:00:00,73.103,73.143,73.044,73.12,270400000.0
2006-07-25 12:30:00,73.112,73.161,73.11,73.135,332800000.0
2006-07-25 13:00:00,73.13,73.151,72.991,73.079,323000000.0
2006-07-25 13:30:00,73.084,73.116,73.015,73.049,567800000.0
2006-07-25 14:00:00,73.045,73.127,73.032,73.099,652000000.0
2006-07-25 14:30:00,73.094,73.094,73.049,73.074,443600000.0
2006-07-25 15:00:00,73.06,73.125,72.943,73.034,697400000.0
2006-07-25 15:30:00,72.948,73.088,72.769,72.769,905600000.0
2006-07-25 16:00:00,72.749,73.207,72.749,73.141,1003400000.0
2006-07-25 16:30:00,73.142,73.189,73.113,73.178,1077400000.0
2006-07-25 17:00:00,73.189,73.306,73.151,73.159,987200000.0
2006-07-25 17:30:00,73.16,73.198,73.116,73.168,1142400000.0
2006-07-25 18:00:00,73.175,73.253,73.135,73.244,891800000.0
2006-07-25 18:30:00,73.244,73.29,73.202,73.229,835800000.0
2006-07-25 19:00:00,73.218,73.28,73.151,73.151,448400000.0
2006-07-25 19:30:00,73.167,73.183,73.084,73.084,357400000.0
2006-07-25 20:00:00,73.079,73.094,73.037,73.059,351400000.0
2006-07-25 20:30:00,73.059,73.075,72.964,72.975,286400000.0
2006-07-25 21:00:00,72.983,73.008,72.97,72.99,268200000.0
2006-07-25 21:30:00,72.989,73.057,72.937,73.014,214200000.0
2006-07-25 22:00:00,73.016,73.02,72.989,73.008,159400000.0
2006-07-25 22:30:00,73.014,73.045,73.005,73.032,239400000.0
2006-07-25 23:00:00,72.992,72.992,72.872,72.916,41600000.0
2006-07-25 23:30:00,72.925,72.966,72.849,72.919,190400000.0
2006-07-26 00:00:00,72.903,72.918,72.838,72.875,332200000.0
2006-07-26 00:30:00,72.867,73.27,72.796,73.27,263400000.0
2006-07-26 01:00:00,73.277,73.277,73.085,73.137,273600000.0
2006-07-26 01:30:00,73.143,73.163,73.09,73.09,313000000.0
2006-07-26 02:00:00,73.106,73.121,72.987,73.071,345200000.0
2006-07-26 02:30:00,73.067,73.075,72.925,73.059,264400000.0
2006-07-26 03:00:00,73.061,73.073,72.948,72.948,337000000.0
2006-07-26 03:30:00,72.967,73.021,72.875,72.901,381600000.0
2006-07-26 04:00:00,72.902,72.934,72.878,72.934,321000000.0
2006-07-26 04:30:00,72.934,73.016,72.892,72.96,313600000.0
2006-07-26 05:00:00,72.967,72.999,72.911,72.957,293600000.0
2006-07-26 05:30:00,72.957,72.991,72.867,72.943,256000000.0
2006-07-26 06:00:00,72.953,73.004,72.884,72.967,147600000.0
2006-07-26 06:30:00,72.952,72.998,72.915,72.987,271200000.0
2006-07-26 07:00:00,72.991,72.997,72.883,72.883,325200000.0
2006-07-26 07:30:00,72.894,72.963,72.877,72.877,300000000.0
2006-07-26 08:00:00,72.897,72.912,72.744,72.82,366800000.0
2006-07-26 08:30:00,72.815,72.878,72.769,72.8,383800000.0
2006-07-26 09:00:00,72.798,72.903,72.781,72.826,385000000.0
2006-07-26 09:30:00,72.822,72.869,72.726,72.835,383800000.0
2006-07-26 10:00:00,72.829,72.939,72.813,72.908,376600000.0
2006-07-26 10:30:00,72.899,73.012,72.819,72.98,374800000.0
2006-07-26 11:00:00,72.987,72.999,72.913,72.951,393000000.0
2006-07-26 11:30:00,72.971,73.005,72.939,72.951,307600000.0
2006-07-26 12:00:00,72.963,73.08,72.925,73.066,330000000.0
2006-07-26 12:30:00,73.052,73.123,73.009,73.029,402000000.0
2006-07-26 13:00:00,73.02,73.036,72.949,72.981,336000000.0
2006-07-26 13:30:00,72.983,73.007,72.888,72.915,495000000.0
2006-07-26 14:00:00,72.91,72.931,72.864,72.898,578000000.0
2006-07-26 14:30:00,72.892,72.931,72.872,72.906,519800000.0
2006-07-26 15:00:00,72.899,72.972,72.874,72.958,629200000.0
2006-07-26 15:30:00,72.876,73.018,72.848,72.855,864800000.0
2006-07-26 16:00:00,72.851,72.939,72.851,72.919,984800000.0
2006-07-26 16:30:00,72.916,73.068,72.914,72.934,966400000.0
2006-07-26 17:00:00,72.941,73.158,72.926,73.112,987600000.0
2006-07-26 17:30:00,73.108,73.124,72.976,72.98,1034000000.0
2006-07-26 18:00:00,72.972,73.156,72.942,73.056,952200000.0
2006-07-26 18:30:00,73.057,73.092,72.97,72.995,955600000.0
2006-07-26 19:00:00,72.976,72.976,72.869,72.879,475200000.0
2006-07-26 19:30:00,72.884,72.933,72.861,72.886,361400000.0
2006-07-26 20:00:00,72.885,72.887,72.732,72.796,474800000.0
2006-07-26 20:30:00,72.774,72.805,72.725,72.798,396800000.0
2006-07-26 21:00:00,72.79,72.836,72.725,72.814,308000000.0
2006-07-26 21:30:00,72.812,72.826,72.702,72.821,247200000.0
2006-07-26 22:00:00,72.828,72.828,72.74,72.766,296400000.0
2006-07-26 22:30:00,72.772,72.79,72.768,72.772,260000000.0
2006-07-26 23:30:00,72.772,72.863,72.745,72.842,251600000.0
2006-07-27 00:00:00,72.843,72.853,72.135,72.17,304400000.0
2006-07-27 00:30:00,72.171,72.282,72.164,72.225,318200000.0
2006-07-27 01:00:00,72.214,72.279,72.162,72.255,332600000.0
2006-07-27 01:30:00,72.256,72.268,72.228,72.237,328800000.0
2006-07-27 02:00:00,72.257,72.299,72.144,72.214,382800000.0
2006-07-27 02:30:00,72.211,72.265,72.145,72.259,334600000.0
2006-07-27 03:00:00,72.254,72.295,72.151,72.281,370600000.0
2006-07-27 03:30:00,72.279,72.288,72.214,72.267,313400000.0
2006-07-27 04:00:00,72.271,72.28,72.211,72.249,214000000.0
2006-07-27 04:30:00,72.24,72.243,72.106,72.171,236600000.0
2006-07-27 05:00:00,72.133,72.134,71.975,72.017,314600000.0
2006-07-27 05:30:00,72.029,72.098,71.983,72.035,276200000.0
2006-07-27 06:00:00,72.038,72.051,71.846,71.978,332000000.0
2006-07-27 06:30:00,71.966,71.99,71.769,71.88,362600000.0
2006-07-27 07:00:00,71.871,71.965,71.869,71.945,303800000.0
2006-07-27 07:30:00,71.944,71.986,71.874,71.954,343800000.0
2006-07-27 08:00:00,71.962,71.984,71.807,71.935,380000000.0
2006-07-27 08:30:00,71.96,72.06,71.954,72.029,398800000.0
2006-07-27 09:00:00,72.013,72.072,71.901,72.044,385000000.0
2006-07-27 09:30:00,72.04,72.063,71.956,72.004,351400000.0
2006-07-27 10:00:00,72.013,72.041,71.956,71.968,367200000.0
2006-07-27 10:30:00,71.974,72.015,71.756,71.848,375800000.0
2006-07-27 11:00:00,71.843,71.856,71.721,71.851,394000000.0
2006-07-27 11:30:00,71.859,71.896,71.735,71.784,360400000.0
2006-07-27 12:00:00,71.796,71.854,71.732,71.745,372600000.0
2006-07-27 12:30:00,71.743,71.818,71.687,71.787,413600000.0
2006-07-27 13:00:00,71.79,71.967,71.787,71.921,346600000.0
2006-07-27 13:30:00,71.938,71.955,71.845,71.854,502600000.0
2006-07-27 14:00:00,71.847,71.87,71.708,71.708,674400000.0
2006-07-27 14:30:00,71.755,71.934,71.751,71.81,582600000.0
2006-07-27 15:00:00,71.809,71.93,71.7,71.788,746800000.0
2006-07-27 15:30:00,71.691,71.862,71.65,71.824,935800000.0
2006-07-27 16:00:00,71.797,71.883,71.674,71.686,1005000000.0
2006-07-27 16:30:00,71.686,71.723,71.574,71.624,1117200000.0
2006-07-27 17:00:00,71.623,71.682,71.581,71.632,986400000.0
2006-07-27 17:30:00,71.627,71.677,71.59,71.62,1080200000.0
2006-07-27 18:00:00,71.618,71.627,71.474,71.491,853600000.0
2006-07-27 18:30:00,71.491,71.623,71.48,71.623,935000000.0
2006-07-27 19:00:00,71.623,71.66,71.583,71.615,577600000.0
2006-07-27 19:30:00,71.616,71.626,71.565,71.609,303400000.0
2006-07-27 20:00:00,71.609,71.746,71.585,71.705,485800000.0
2006-07-27 20:30:00,71.706,71.736,71.619,71.695,350200000.0
2006-07-27 21:00:00,71.7,71.715,71.605,71.682,246400000.0
2006-07-27 21:30:00,71.679,71.679,71.631,71.655,203600000.0
2006-07-27 22:00:00,71.662,71.705,71.66,71.691,269200000.0
2006-07-27 22:30:00,71.699,71.721,71.646,71.672,266400000.0
2006-07-27 23:00:00,71.667,71.67,71.655,71.656,16000000.0
2006-07-27 23:30:00,71.653,71.82,71.641,71.787,243600000.0
2006-07-28 00:00:00,71.796,71.814,71.724,71.768,299600000.0
2006-07-28 00:30:00,71.772,71.83,71.651,71.663,288400000.0
2006-07-28 01:00:00,71.654,71.666,71.508,71.602,358600000.0
2006-07-28 01:30:00,71.6,71.757,71.6,71.735,376800000.0
2006-07-28 02:00:00,71.729,71.767,71.632,71.678,384200000.0
2006-07-28 02:30:00,71.674,71.69,71.566,71.667,319800000.0
2006-07-28 03:00:00,71.653,71.666,71.528,71.558,358800000.0
2006-07-28 03:30:00,71.556,71.632,71.487,71.632,333200000.0
2006-07-28 04:00:00,71.622,71.622,71.488,71.503,320200000.0
2006-07-28 04:30:00,71.498,71.516,71.437,71.451,308000000.0
2006-07-28 05:00:00,71.442,71.485,71.37,71.407,352800000.0
2006-07-28 05:30:00,71.404,71.405,71.27,71.374,376400000.0
2006-07-28 06:00:00,71.381,71.405,71.308,71.332,262800000.0
2006-07-28 06:30:00,71.324,71.359,71.28,71.309,302200000.0
2006-07-28 07:00:00,71.311,71.329,71.263,71.298,359600000.0
2006-07-28 07:30:00,71.308,71.328,71.265,71.285,326200000.0
2006-07-28 08:00:00,71.284,71.378,71.229,71.342,360000000.0
2006-07-28 08:30:00,71.322,71.352,71.295,71.31,381600000.0
2006-07-28 09:00:00,71.307,71.383,71.277,71.307,305600000.0
2006-07-28 09:30:00,71.31,71.339,71.127,71.25,367200000.0
2006-07-28 10:00:00,71.268,71.276,71.069,71.083,348600000.0
2006-07-28 10:30:00,71.093,71.128,70.957,71.012,378600000.0
2006-07-28 11:00:00,71.013,71.058,70.944,71.02,395200000.0
2006-07-28 11:30:00,71.022,71.113,71.007,71.086,373600000.0
2006-07-28 12:00:00,71.088,71.104,71.001,71.029,383600000.0
2006-07-28 12:30:00,71.014,71.169,71.003,71.084,381600000.0
2006-07-28 13:00:00,71.099,71.111,70.964,71.051,350600000.0
2006-07-28 13:30:00,71.054,71.173,71.043,71.171,535200000.0
2006-07-28 14:00:00,71.155,71.26,71.077,71.077,655200000.0
2006-07-28 14:30:00,71.004,71.107,70.852,70.912,584000000.0
2006-07-28 15:00:00,70.911,71.045,70.82,70.906,741000000.0
2006-07-28 15:30:00,70.821,71.043,70.784,70.906,935200000.0
2006-07-28 16:00:00,70.917,70.937,70.851,70.881,1003200000.0
2006-07-28 16:30:00,70.882,70.902,70.738,70.764,1130400000.0
2006-07-28 17:00:00,70.775,70.846,70.767,70.819,987000000.0
2006-07-28 17:30:00,70.795,70.803,70.723,70.78,1155400000.0
2006-07-28 18:00:00,70.773,70.78,70.717,70.773,867400000.0
2006-07-28 18:30:00,70.779,70.813,70.725,70.797,829800000.0
2006-07-28 19:00:00,70.792,70.826,70.743,70.769,505400000.0
2006-07-28 19:30:00,70.788,70.854,70.776,70.824,335800000.0
2006-07-28 20:00:00,70.834,70.855,70.733,70.845,423400000.0
2006-07-28 20:30:00,70.841,70.883,70.781,70.781,288400000.0
2006-07-28 21:00:00,70.786,70.793,70.702,70.778,256400000.0
2006-07-28 21:30:00,70.787,70.87,70.721,70.82,296200000.0
2006-07-28 22:00:00,70.819,70.822,70.752,70.752,288000000.0
2006-07-28 22:30:00,70.744,70.746,70.677,70.734,258600000.0
2006-07-30 23:30:00,70.722,70.857,70.7,70.851,214800000.0
2006-07-31 00:00:00,70.862,70.962,70.834,70.96,289000000.0
2006-07-31 00:30:00,70.947,70.973,70.903,70.929,267000000.0
2006-07-31 01:00:00,70.926,70.945,70.897,70.925,282000000.0
2006-07-31 01:30:00,70.923,70.923,70.821,70.825,313800000.0
2006-07-31 02:00:00,70.842,70.937,70.833,70.933,365600000.0
2006-07-31 02:30:00,70.943,70.97,70.834,70.908,293600000.0
2006-07-31 03:00:00,70.891,70.891,70.769,70.78,379600000.0
2006-07-31 03:30:00,70.777,70.796,70.712,70.767,264000000.0
2006-07-31 04:00:00,70.768,70.78,70.654,70.758,302400000.0
2006-07-31 04:30:00,70.749,70.77,70.726,70.754,253000000.0
2006-07-31 05:00:00,70.754,70.806,70.717,70.735,246400000.0
2006-07-31 05:30:00,70.737,70.762,70.623,70.715,340000000.0
2006-07-31 06:00:00,70.747,70.801,70.723,70.781,291600000.0
2006-07-31 06:30:00,70.784,70.856,70.769,70.832,302800000.0
2006-07-31 07:00:00,70.831,70.831,70.766,70.804,273200000.0
2006-07-31 07:30:00,70.815,70.816,70.756,70.787,324000000.0
2006-07-31 08:00:00,70.779,70.855,70.687,70.807,367400000.0
2006-07-31 08:30:00,70.795,70.82,70.763,70.808,249000000.0
2006-07-31 09:00:00,70.797,70.813,70.706,70.763,329600000.0
2006-07-31 09:30:00,70.768,70.855,70.705,70.809,381800000.0
2006-07-31 10:00:00,70.811,70.879,70.801,70.832,342800000.0
2006-07-31 10:30:00,70.817,70.827,70.616,70.714,362200000.0
2006-07-31 11:00:00,70.73,70.737,70.601,70.709,404800000.0
2006-07-31 11:30:00,70.713,70.734,70.468,70.515,337600000.0
2006-07-31 12:00:00,70.496,70.548,70.384,70.542,396600000.0
2006-07-31 12:30:00,70.531,70.536,70.42,70.496,375400000.0
2006-07-31 13:00:00,70.501,70.509,70.363,70.487,388600000.0
2006-07-31 13:30:00,70.49,70.506,70.403,70.425,581200000.0
2006-07-31 14:00:00,70.422,70.456,70.295,70.303,657600000.0
2006-07-31 14:30:00,70.292,70.466,70.289,70.416,562600000.0
2006-07-31 15:00:00,70.401,70.473,70.375,70.415,645800000.0
2006-07-31 15:30:00,70.337,70.533,70.323,70.51,922400000.0
2006-07-31 16:00:00,70.528,70.635,70.494,70.635,1002800000.0
2006-07-31 16:30:00,70.637,70.64,70.512,70.516,1133000000.0
2006-07-31 17:00:00,70.515,70.614,70.482,70.555,954600000.0
2006-07-31 17:30:00,70.553,70.586,70.481,70.514,1107600000.0
2006-07-31 18:00:00,70.525,70.584,70.525,70.56,781000000.0
2006-07-31 18:30:00,70.569,70.656,70.536,70.616,875600000.0
2006-07-31 19:00:00,70.615,70.732,70.615,70.726,521800000.0
2006-07-31 19:30:00,70.734,70.761,70.701,70.706,268600000.0
2006-07-31 20:00:00,70.698,70.725,70.68,70.704,389200000.0
2006-07-31 20:30:00,70.702,70.749,70.679,70.737,315000000.0
2006-07-31 21:00:00,70.733,70.74,70.685,70.723,228000000.0
2006-07-31 21:30:00,70.727,70.753,70.637,70.745,277800000.0
2006-07-31 22:00:00,70.75,70.755,70.724,70.735,189200000.0
2006-07-31 22:30:00,70.739,70.774,70.679,70.758,214800000.0
2006-07-31 23:00:00,70.758,70.758,70.746,70.755,18000000.0
2006-07-31 23:30:00,70.748,70.767,70.626,70.719,236200000.0
2006-08-01 00:00:00,70.739,70.777,70.716,70.766,221600000.0
2006-08-01 00:30:00,70.768,70.889,70.763,70.855,357800000.0
2006-08-01 01:00:00,70.852,70.866,70.745,70.783,339000000.0
2006-08-01 01:30:00,70.783,70.842,70.758,70.815,319800000.0
2006-08-01 02:00:00,70.824,70.862,70.725,70.845,344800000.0
2006-08-01 02:30:00,70.848,70.879,70.768,70.845,314200000.0
2006-08-01 03:00:00,70.842,70.842,70.728,70.732,338000000.0
2006-08-01 03:30:00,70.739,70.801,70.64,70.78,295800000.0
2006-08-01 04:00:00,70.771,70.821,70.723,70.798,331600000.0
2006-08-01 04:30:00,70.793,70.926,70.793,70.898,308600000.0
2006-08-01 05:00:00,70.896,70.968,70.87,70.959,260200000.0
2006-08-01 05:30:00,70.972,70.977,70.851,70.929,206400000.0
2006-08-01 06:00:00,70.935,70.941,70.805,70.839,308800000.0
2006-08-01 06:30:00,70.83,70.843,70.777,70.836,306000000.0
2006-08-01 07:00:00,70.839,70.875,70.762,70.815,325000000.0
2006-08-01 07:30:00,70.828,70.846,70.742,70.742,339600000.0
2006-08-01 08:00:00,70.75,70.772,70.588,70.715,366000000.0
2006-08-01 08:30:00,70.733,70.832,70.73,70.827,392200000.0
2006-08-01 09:00:00,70.829,70.856,70.6,70.728,385000000.0
2006-08-01 09:30:00,70.727,70.932,70.711,70.891,396200000.0
2006-08-01 10:00:00,70.888,70.893,70.774,70.817,359400000.0
2006-08-01 10:30:00,70.822,70.845,70.697,70.794,310800000.0
2006-08-01 11:00:00,70.796,70.8,70.696,70.746,284200000.0
2006-08-01 11:30:00,70.739,70.792,70.701,70.775,373000000.0
2006-08-01 12:00:00,70.774,70.774,70.633,70.678,329400000.0
2006-08-01 12:30:00,70.674,70.739,70.582,70.714,362800000.0
2006-08-01 13:00:00,70.714,70.794,70.678,70.777,366800000.0
2006-08-01 13:30:00,70.772,70.772,70.661,70.719,410600000.0
2006-08-01 14:00:00,70.703,70.803,70.682,70.728,669000000.0
2006-08-01 14:30:00,70.696,70.895,70.696,70.807,581600000.0
2006-08-01 15:00:00,70.807,70.894,70.726,70.816,734800000.0
2006-08-01 15:30:00,70.712,70.857,70.667,70.796,904000000.0
2006-08-01 16:00:00,70.808,71.066,70.808,71.033,1003600000.0
2006-08-01 16:30:00,71.031,71.123,70.983,71.107,1131600000.0
2006-08-01 17:00:00,71.12,71.207,71.067,71.075,898400000.0
2006-08-01 17:30:00,71.054,71.105,71.031,71.083,1155800000.0
2006-08-01 18:00:00,71.083,71.162,70.919,71.101,952200000.0
2006-08-01 18:30:00,71.117,71.172,71.054,71.084,969800000.0
2006-08-01 19:00:00,71.067,71.105,71.025,71.057,507400000.0
2006-08-01 19:30:00,71.066,71.089,71.036,71.052,246800000.0
2006-08-01 20:00:00,71.052,71.078,71.007,71.05,297400000.0
2006-08-01 20:30:00,71.047,71.061,70.963,70.967,323200000.0
2006-08-01 21:00:00,70.969,71.009,70.892,70.994,228800000.0
2006-08-01 21:30:00,70.991,70.991,70.87,70.98,186600000.0
2006-08-01 22:00:00,70.99,71.011,70.98,70.986,218000000.0
2006-08-01 22:30:00,70.986,71.023,70.977,71.004,218000000.0
2006-08-01 23:00:00,71.0,71.003,70.935,70.986,40400000.0
2006-08-01 23:30:00,71.005,71.091,70.969,71.046,269600000.0
2006-08-02 00:00:00,71.051,71.071,71.012,71.028,332600000.0
2006-08-02 00:30:00,71.034,71.049,70.964,71.028,327600000.0
2006-08-02 01:00:00,71.026,71.044,70.902,70.904,356400000.0
2006-08-02 01:30:00,70.895,70.959,70.858,70.87,368000000.0
2006-08-02 02:00:00,70.892,70.893,70.751,70.802,366800000.0
2006-08-02 02:30:00,70.798,70.856,70.733,70.854,348000000.0
2006-08-02 03:00:00,70.857,70.859,70.7,70.725,383400000.0
2006-08-02 03:30:00,70.735,70.779,70.65,70.678,353400000.0
2006-08-02 04:00:00,70.671,70.671,70.451,70.481,355600000.0
2006-08-02 04:30:00,70.47,70.514,70.389,70.506,335800000.0
2006-08-02 05:00:00,70.491,70.527,70.401,70.467,294200000.0
2006-08-02 05:30:00,70.476,70.516,70.401,70.495,188800000.0
2006-08-02 06:00:00,70.5,70.518,70.418,70.505,208400000.0
2006-08-02 06:30:00,70.498,70.541,70.457,70.471,282600000.0
2006-08-02 07:00:00,70.485,70.508,70.465,70.473,276200000.0
2006-08-02 07:30:00,70.481,70.559,70.413,70.526,328000000.0
2006-08-02 08:00:00,70.522,70.608,70.367,70.481,321600000.0
2006-08-02 08:30:00,70.489,70.616,70.483,70.559,360800000.0
2006-08-02 09:00:00,70.553,70.573,70.37,70.455,384400000.0
2006-08-02 09:30:00,70.463,70.581,70.438,70.537,365800000.0
2006-08-02 10:00:00,70.541,70.636,70.527,70.624,349000000.0
2006-08-02 10:30:00,70.628,70.644,70.503,70.613,358800000.0
2006-08-02 11:00:00,70.62,70.809,70.61,70.802,376800000.0
2006-08-02 11:30:00,70.803,70.803,70.68,70.731,346400000.0
2006-08-02 12:00:00,70.738,70.865,70.738,70.829,334800000.0
2006-08-02 12:30:00,70.818,70.968,70.766,70.917,357200000.0
2006-08-02 13:00:00,70.923,70.928,70.8,70.888,277200000.0
2006-08-02 13:30:00,70.868,70.89,70.81,70.816,122000000.0
2006-08-02 14:30:00,70.833,70.976,70.833,70.913,169400000.0
2006-08-02 15:00:00,70.883,70.883,70.433,70.741,358800000.0
2006-08-02 15:30:00,70.657,70.96,70.657,70.88,935200000.0
2006-08-02 16:00:00,70.872,70.971,70.849,70.888,939800000.0
2006-08-02 16:30:00,70.887,71.092,70.827,71.023,1130800000.0
2006-08-02 17:00:00,71.058,71.096,70.97,71.068,987600000.0
2006-08-02 17:30:00,71.053,71.095,71.004,71.013,965000000.0
2006-08-02 18:00:00,71.009,71.108,70.957,71.081,903200000.0
2006-08-02 18:30:00,71.081,71.095,71.017,71.068,854400000.0
2006-08-02 19:00:00,71.065,71.087,71.042,71.066,397200000.0
2006-08-02 19:30:00,71.072,71.078,71.035,71.046,182800000.0
2006-08-02 20:00:00,71.049,71.09,70.974,71.089,293000000.0
2006-08-02 20:30:00,71.08,71.094,71.033,71.057,193600000.0
2006-08-02 21:00:00,71.061,71.103,70.988,71.088,250000000.0
2006-08-02 21:30:00,71.103,71.139,70.999,71.1,315200000.0
2006-08-02 22:00:00,71.111,71.158,71.103,71.126,325200000.0
2006-08-02 22:30:00,71.133,71.156,71.121,71.143,208400000.0
2006-08-02 23:30:00,71.147,71.302,71.132,71.241,260000000.0
2006-08-03 00:00:00,71.237,71.248,71.179,71.204,254200000.0
2006-08-03 00:30:00,71.22,71.253,71.201,71.241,281400000.0
2006-08-03 01:00:00,71.244,71.377,71.188,71.304,347200000.0
2006-08-03 01:30:00,71.3,71.325,71.254,71.272,301200000.0
2006-08-03 02:00:00,71.27,71.342,71.218,71.315,360000000.0
2006-08-03 02:30:00,71.312,71.354,71.206,71.314,359800000.0
2006-08-03 03:00:00,71.3,71.387,71.2,71.298,379000000.0
2006-08-03 03:30:00,71.305,71.335,71.215,71.237,369000000.0
2006-08-03 04:00:00,71.24,71.275,71.158,71.275,296800000.0
2006-08-03 04:30:00,71.271,71.295,71.22,71.22,230000000.0
2006-08-03 05:00:00,71.206,71.247,71.155,71.209,282600000.0
2006-08-03 05:30:00,71.209,71.225,71.079,71.172,303200000.0
2006-08-03 06:00:00,71.186,71.278,71.101,71.278,196000000.0
2006-08-03 06:30:00,71.296,71.329,71.269,71.318,286200000.0
2006-08-03 07:00:00,71.324,71.482,71.311,71.332,300600000.0
2006-08-03 07:30:00,71.32,71.436,71.317,71.389,341600000.0
2006-08-03 08:00:00,71.392,71.448,71.323,71.417,377000000.0
2006-08-03 08:30:00,71.419,71.422,71.302,71.402,329200000.0
2006-08-03 09:00:00,71.406,71.436,71.231,71.314,351000000.0
2006-08-03 09:30:00,71.317,71.333,71.084,71.18,372600000.0
2006-08-03 10:00:00,71.186,71.226,71.166,71.176,328800000.0
2006-08-03 10:30:00,71.179,71.355,71.085,71.205,367800000.0
2006-08-03 11:00:00,71.218,71.353,71.21,71.342,406400000.0
2006-08-03 11:30:00,71.347,71.398,71.278,71.288,384800000.0
2006-08-03 12:00:00,71.295,71.315,71.168,71.306,372800000.0
2006-08-03 12:30:00,71.301,71.365,71.131,71.131,414600000.0
2006-08-03 13:00:00,71.124,71.426,71.091,71.392,397000000.0
2006-08-03 13:30:00,71.397,71.409,71.266,71.39,566600000.0
2006-08-03 14:00:00,71.372,71.394,71.314,71.314,686200000.0
2006-08-03 14:30:00,71.29,71.378,71.264,71.307,584200000.0
2006-08-03 15:00:00,71.309,71.385,71.229,71.327,740200000.0
2006-08-03 15:30:00,71.255,71.37,71.199,71.217,852400000.0
2006-08-03 16:00:00,71.175,71.322,71.175,71.254,988800000.0
2006-08-03 16:30:00,71.238,71.277,71.138,71.189,1132600000.0
2006-08-03 17:00:00,71.206,71.322,71.206,71.281,987400000.0
2006-08-03 17:30:00,71.266,71.294,71.22,71.272,1086800000.0
2006-08-03 18:00:00,71.273,71.288,71.197,71.279,692400000.0
2006-08-03 18:30:00,71.286,71.349,71.173,71.335,921600000.0
2006-08-03 19:00:00,71.333,71.349,71.283,71.296,488400000.0
2006-08-03 19:30:00,71.306,71.319,71.257,71.293,244200000.0
2006-08-03 20:00:00,71.289,71.313,71.141,71.163,354400000.0
2006-08-03 20:30:00,71.167,71.187,71.123,71.172,286800000.0
2006-08-03 21:00:00,71.166,71.212,71.121,71.195,272200000.0
2006-08-03 21:30:00,71.195,71.195,71.155,71.168,202000000.0
2006-08-03 22:00:00,71.177,71.206,71.169,71.178,216400000.0
2006-08-03 22:30:00,71.179,71.215,71.157,71.211,158400000.0
2006-08-03 23:00:00,71.212,71.212,71.14,71.188,48000000.0
2006-08-03 23:30:00,71.187,71.187,71.012,71.04,185000000.0
2006-08-04 00:00:00,71.041,71.079,71.004,71.074,259000000.0
2006-08-04 00:30:00,71.072,71.142,71.055,71.127,340600000.0
2006-08-04 01:00:00,71.108,71.136,71.049,71.12,323200000.0
2006-08-04 01:30:00,71.113,71.201,71.103,71.19,325000000.0
2006-08-04 02:00:00,71.19,71.231,71.095,71.175,336000000.0
2006-08-04 02:30:00,71.168,71.225,71.116,71.203,329000000.0
2006-08-04 03:00:00,71.208,71.212,71.129,71.15,238400000.0
2006-08-04 03:30:00,71.149,71.255,71.14,71.2,252800000.0
2006-08-04 04:00:00,71.198,71.218,71.077,71.161,259600000.0
2006-08-04 04:30:00,71.183,71.19,71.093,71.143,282600000.0
2006-08-04 05:00:00,71.133,71.204,71.102,71.193,301200000.0
2006-08-04 05:30:00,71.188,71.222,71.124,71.218,252800000.0
2006-08-04 06:00:00,71.221,71.273,71.208,71.244,221200000.0
2006-08-04 06:30:00,71.223,71.292,71.218,71.29,199400000.0
2006-08-04 07:00:00,71.29,71.313,71.248,71.3,174400000.0
2006-08-04 07:30:00,71.307,71.329,71.269,71.318,272400000.0
2006-08-04 08:00:00,71.311,71.326,71.115,71.191,305400000.0
2006-08-04 08:30:00,71.189,71.341,71.184,71.313,311800000.0
2006-08-04 09:00:00,71.308,71.346,71.214,71.336,314000000.0
2006-08-04 09:30:00,71.345,71.399,71.228,71.299,361000000.0
2006-08-04 10:00:00,71.291,71.323,71.25,71.307,349400000.0
2006-08-04 10:30:00,71.307,71.38,71.273,71.373,358400000.0
2006-08-04 11:00:00,71.391,71.489,71.288,71.36,381800000.0
2006-08-04 11:30:00,71.359,71.399,71.282,71.343,373800000.0
2006-08-04 12:00:00,71.353,71.405,71.287,71.333,340200000.0
2006-08-04 12:30:00,71.332,71.47,71.245,71.417,358600000.0
2006-08-04 13:00:00,71.4,71.421,71.25,71.319,383200000.0
2006-08-04 13:30:00,71.321,71.387,71.318,71.36,544400000.0
2006-08-04 14:00:00,71.36,71.445,71.188,71.188,590400000.0
2006-08-04 14:30:00,71.117,71.294,71.053,71.071,582800000.0
2006-08-04 15:00:00,71.066,71.18,70.949,71.171,749400000.0
2006-08-04 15:30:00,71.078,71.175,71.041,71.14,934600000.0
2006-08-04 16:00:00,71.125,71.187,71.091,71.175,1002000000.0
2006-08-04 16:30:00,71.179,71.469,71.067,71.469,1129000000.0
2006-08-04 17:00:00,71.433,71.433,71.266,71.279,985000000.0
2006-08-04 17:30:00,71.272,71.294,71.128,71.267,1133000000.0
2006-08-04 18:00:00,71.27,71.49,71.248,71.423,832600000.0
2006-08-04 18:30:00,71.427,71.477,71.318,71.361,797800000.0
2006-08-04 19:00:00,71.349,71.57,71.323,71.543,590600000.0
2006-08-04 19:30:00,71.56,71.572,71.454,71.486,340600000.0
2006-08-04 20:00:00,71.494,71.566,71.492,71.53,376400000.0
2006-08-04 20:30:00,71.518,71.536,71.496,71.524,267600000.0
2006-08-04 21:00:00,71.524,71.573,71.514,71.554,196000000.0
2006-08-04 21:30:00,71.555,71.576,71.471,71.555,144000000.0
2006-08-04 22:00:00,71.562,71.563,71.538,71.547,173800000.0
2006-08-04 22:30:00,71.542,71.577,71.52,71.571,184000000.0
2006-08-06 23:30:00,71.206,71.471,71.206,71.471,166400000.0
2006-08-07 00:00:00,71.485,71.562,71.485,71.537,243600000.0
2006-08-07 00:30:00,71.55,71.562,71.503,71.515,225600000.0
2006-08-07 01:00:00,71.519,71.543,71.461,71.485,340600000.0
2006-08-07 01:30:00,71.486,71.548,71.475,71.528,294200000.0
2006-08-07 02:00:00,71.541,71.593,71.476,71.593,360000000.0
2006-08-07 02:30:00,71.595,71.665,71.563,71.638,304400000.0
2006-08-07 03:00:00,71.648,71.686,71.563,71.629,259400000.0
2006-08-07 03:30:00,71.615,71.658,71.551,71.637,346400000.0
2006-08-07 04:00:00,71.64,71.68,71.625,71.663,209000000.0
2006-08-07 04:30:00,71.652,71.673,71.624,71.658,155600000.0
2006-08-07 05:00:00,71.643,71.678,71.602,71.643,261600000.0
2006-08-07 05:30:00,71.63,71.726,71.605,71.708,324600000.0
2006-08-07 06:00:00,71.71,71.75,71.642,71.724,259400000.0
2006-08-07 06:30:00,71.722,71.773,71.714,71.753,212200000.0
2006-08-07 07:00:00,71.75,71.769,71.689,71.755,311400000.0
2006-08-07 07:30:00,71.759,71.815,71.743,71.805,314000000.0
2006-08-07 08:00:00,71.811,71.828,71.72,71.789,260600000.0
2006-08-07 08:30:00,71.791,71.843,71.772,71.801,361600000.0
2006-08-07 09:00:00,71.781,71.843,71.563,71.587,369800000.0
2006-08-07 09:30:00,71.562,71.623,71.444,71.557,395600000.0
2006-08-07 10:00:00,71.565,71.577,71.394,71.473,370600000.0
2006-08-07 10:30:00,71.483,71.598,71.45,71.494,360000000.0
2006-08-07 11:00:00,71.512,71.6,71.509,71.568,348600000.0
2006-08-07 11:30:00,71.559,71.64,71.532,71.611,374400000.0
2006-08-07 12:00:00,71.616,71.623,71.487,71.543,395400000.0
2006-08-07 12:30:00,71.535,71.63,71.484,71.567,300600000.0
2006-08-07 13:00:00,71.561,71.66,71.549,71.612,395200000.0
2006-08-07 13:30:00,71.617,71.674,71.599,71.66,476200000.0
2006-08-07 14:00:00,71.665,71.694,71.627,71.642,683600000.0
2006-08-07 14:30:00,71.636,71.657,71.58,71.607,466800000.0
2006-08-07 15:00:00,71.607,71.668,71.566,71.668,714600000.0
2006-08-07 15:30:00,71.598,71.74,71.587,71.711,904800000.0
2006-08-07 16:00:00,71.72,71.766,71.632,71.662,1003800000.0
2006-08-07 16:30:00,71.657,71.672,71.609,71.652,1004400000.0
2006-08-07 17:00:00,71.645,71.663,71.611,71.614,860400000.0
2006-08-07 17:30:00,71.602,71.658,71.467,71.641,1115600000.0
2006-08-07 18:00:00,71.645,71.683,71.603,71.624,857400000.0
2006-08-07 18:30:00,71.64,71.677,71.606,71.611,681600000.0
2006-08-07 19:00:00,71.599,71.663,71.565,71.645,467000000.0
2006-08-07 19:30:00,71.65,71.659,71.596,71.654,287800000.0
2006-08-07 20:00:00,71.64,71.734,71.613,71.732,442400000.0
2006-08-07 20:30:00,71.756,71.757,71.7,71.707,293000000.0
2006-08-07 21:00:00,71.72,71.725,71.666,71.709,199200000.0
2006-08-07 21:30:00,71.71,71.734,71.687,71.722,204200000.0
2006-08-07 22:00:00,71.725,71.748,71.711,71.726,152000000.0
2006-08-07 22:30:00,71.723,71.748,71.666,71.742,213200000.0
2006-08-07 23:00:00,71.816,71.859,71.786,71.833,81600000.0
2006-08-07 23:30:00,71.853,71.903,71.851,71.88,176000000.0
2006-08-08 00:00:00,71.877,71.877,71.714,71.729,377200000.0
2006-08-08 00:30:00,71.723,71.824,71.69,71.8,309800000.0
2006-08-08 01:00:00,71.797,71.841,71.729,71.783,349600000.0
2006-08-08 01:30:00,71.781,71.815,71.725,71.783,307000000.0
2006-08-08 02:00:00,71.796,71.813,71.74,71.808,288800000.0
2006-08-08 02:30:00,71.815,71.891,71.771,71.877,311200000.0
2006-08-08 03:00:00,71.89,71.987,71.806,71.933,344800000.0
2006-08-08 03:30:00,71.924,71.957,71.848,71.938,241600000.0
2006-08-08 04:00:00,71.942,71.966,71.861,71.928,214400000.0
2006-08-08 04:30:00,71.926,72.002,71.92,71.995,204800000.0
2006-08-08 05:00:00,72.011,72.049,71.99,72.008,236800000.0
2006-08-08 05:30:00,71.996,72.036,71.923,72.0,227200000.0
2006-08-08 06:00:00,71.995,72.058,71.905,72.058,243200000.0
2006-08-08 06:30:00,72.04,72.123,72.026,72.034,375200000.0
2006-08-08 07:00:00,72.035,72.09,72.02,72.047,273400000.0
2006-08-08 07:30:00,72.047,72.047,71.96,71.977,281600000.0
2006-08-08 08:00:00,71.98,71.991,71.817,71.901,351800000.0
2006-08-08 08:30:00,71.903,71.935,71.87,71.899,355600000.0
2006-08-08 09:00:00,71.895,71.907,71.674,71.737,368000000.0
2006-08-08 09:30:00,71.738,71.833,71.614,71.83,398600000.0
2006-08-08 10:00:00,71.837,71.924,71.795,71.802,340200000.0
2006-08-08 10:30:00,71.8,71.836,71.725,71.814,336400000.0
2006-08-08 11:00:00,71.808,71.844,71.768,71.839,347600000.0
2006-08-08 11:30:00,71.833,71.878,71.777,71.868,283200000.0
2006-08-08 12:00:00,71.876,71.889,71.84,71.861,296400000.0
2006-08-08 12:30:00,71.845,71.901,71.768,71.799,387200000.0
2006-08-08 13:00:00,71.79,71.905,71.76,71.889,397600000.0
2006-08-08 13:30:00,71.892,71.971,71.834,71.851,495800000.0
2006-08-08 14:00:00,71.835,71.856,71.762,71.772,651000000.0
2006-08-08 14:30:00,71.789,71.881,71.787,71.833,554600000.0
2006-08-08 15:00:00,71.834,71.947,71.796,71.92,721600000.0
2006-08-08 15:30:00,71.826,71.992,71.788,71.95,825000000.0
2006-08-08 16:00:00,71.959,72.04,71.956,71.975,974400000.0
2006-08-08 16:30:00,71.981,72.067,71.917,72.065,1023800000.0
2006-08-08 17:00:00,72.075,72.103,72.01,72.016,967800000.0
2006-08-08 17:30:00,72.012,72.027,71.92,71.942,1118600000.0
2006-08-08 18:00:00,71.944,72.014,71.805,71.818,798600000.0
2006-08-08 18:30:00,71.832,71.871,71.794,71.831,728000000.0
2006-08-08 19:00:00,71.837,71.901,71.837,71.881,483600000.0
2006-08-08 19:30:00,71.889,71.932,71.845,71.86,333600000.0
2006-08-08 20:00:00,71.86,72.199,70.824,72.052,485800000.0
2006-08-08 20:30:00,72.049,72.151,71.884,71.993,396200000.0
2006-08-08 21:00:00,72.001,72.124,71.946,72.112,376400000.0
2006-08-08 21:30:00,72.109,72.11,71.964,72.087,308200000.0
2006-08-08 22:00:00,72.092,72.189,72.078,72.17,303200000.0
2006-08-08 22:30:00,72.165,72.235,72.12,72.217,260800000.0
2006-08-08 23:00:00,72.216,72.222,71.988,71.988,27200000.0
2006-08-08 23:30:00,71.968,71.968,71.764,71.894,226600000.0
2006-08-09 00:00:00,71.893,72.016,71.883,72.016,315000000.0
2006-08-09 00:30:00,72.024,72.141,71.942,72.006,363000000.0
2006-08-09 01:00:00,72.001,72.031,71.941,71.978,399800000.0
2006-08-09 01:30:00,71.989,72.297,71.963,72.154,378400000.0
2006-08-09 02:00:00,72.163,72.182,72.083,72.176,371400000.0
2006-08-09 02:30:00,72.2,72.258,72.133,72.207,312000000.0
2006-08-09 03:00:00,72.203,72.262,72.096,72.237,347000000.0
2006-08-09 03:30:00,72.236,72.332,72.175,72.313,275600000.0
2006-08-09 04:00:00,72.327,72.332,72.2,72.302,204200000.0
2006-08-09 04:30:00,72.305,72.366,72.292,72.365,305600000.0
2006-08-09 05:00:00,72.345,72.389,72.297,72.388,231400000.0
2006-08-09 05:30:00,72.395,72.41,72.308,72.377,342000000.0
2006-08-09 06:00:00,72.386,72.44,72.321,72.34,292400000.0
2006-08-09 06:30:00,72.332,72.338,72.24,72.28,318000000.0
2006-08-09 07:00:00,72.261,72.342,72.191,72.328,353000000.0
2006-08-09 07:30:00,72.333,72.333,72.166,72.172,361600000.0
2006-08-09 08:00:00,72.177,72.306,72.121,72.295,379600000.0
2006-08-09 08:30:00,72.313,72.42,72.244,72.271,400000000.0
2006-08-09 09:00:00,72.253,72.261,72.158,72.228,386000000.0
2006-08-09 09:30:00,72.219,72.398,72.191,72.393,396600000.0
2006-08-09 10:00:00,72.411,72.418,72.266,72.33,363200000.0
2006-08-09 10:30:00,72.339,72.427,72.289,72.356,376200000.0
2006-08-09 11:00:00,72.371,72.442,72.338,72.399,394600000.0
2006-08-09 11:30:00,72.404,72.467,72.363,72.439,306600000.0
2006-08-09 12:00:00,72.441,72.481,72.391,72.453,320200000.0
2006-08-09 12:30:00,72.445,72.556,72.396,72.402,397600000.0
2006-08-09 13:00:00,72.39,72.438,72.263,72.352,380800000.0
2006-08-09 13:30:00,72.357,72.377,72.282,72.366,583200000.0
2006-08-09 14:00:00,72.36,72.525,72.29,72.464,626400000.0
2006-08-09 14:30:00,72.466,72.527,72.389,72.392,570200000.0
2006-08-09 15:00:00,72.414,72.512,72.394,72.504,631800000.0
2006-08-09 15:30:00,72.432,72.565,72.431,72.51,882000000.0
2006-08-09 16:00:00,72.51,72.567,72.486,72.544,974400000.0
2006-08-09 16:30:00,72.528,72.571,72.453,72.498,1065600000.0
2006-08-09 17:00:00,72.49,72.562,72.482,72.554,873200000.0
2006-08-09 17:30:00,72.556,72.589,72.546,72.575,870800000.0
2006-08-09 18:00:00,72.577,72.579,72.511,72.528,689000000.0
2006-08-09 18:30:00,72.532,72.565,72.46,72.48,621000000.0
2006-08-09 19:00:00,72.478,72.531,72.468,72.524,446200000.0
2006-08-09 19:30:00,72.514,72.533,72.443,72.508,292200000.0
2006-08-09 20:00:00,72.511,72.556,72.413,72.525,458400000.0
2006-08-09 20:30:00,72.528,72.562,72.496,72.524,373000000.0
2006-08-09 21:00:00,72.523,72.539,72.415,72.52,237200000.0
2006-08-09 21:30:00,72.52,72.559,72.441,72.553,257600000.0
2006-08-09 22:00:00,72.558,72.622,72.551,72.575,307600000.0
2006-08-09 22:30:00,72.582,72.614,72.512,72.593,262200000.0
2006-08-09 23:30:00,72.573,72.573,72.404,72.445,267200000.0
2006-08-10 00:00:00,72.433,72.537,72.415,72.537,288400000.0
2006-08-10 00:30:00,72.525,72.877,72.468,72.817,350200000.0
2006-08-10 01:00:00,72.813,73.009,72.813,72.955,410800000.0
2006-08-10 01:30:00,72.971,73.119,72.964,73.056,380600000.0
2006-08-10 02:00:00,73.061,73.065,72.899,72.98,182800000.0
2006-08-10 02:30:00,72.983,73.112,72.974,73.084,316000000.0
2006-08-10 03:00:00,73.084,73.084,72.813,72.813,384000000.0
2006-08-10 03:30:00,72.83,72.979,72.74,72.979,381200000.0
2006-08-10 04:00:00,72.978,73.011,72.835,72.935,369200000.0
2006-08-10 04:30:00,72.932,72.953,72.833,72.943,306400000.0
2006-08-10 05:00:00,72.927,72.966,72.927,72.945,232400000.0
2006-08-10 05:30:00,72.952,72.957,72.811,72.89,358400000.0
2006-08-10 06:00:00,72.907,72.916,72.843,72.876,224000000.0
2006-08-10 06:30:00,72.87,72.888,72.835,72.857,351800000.0
2006-08-10 07:00:00,72.872,72.928,72.862,72.911,340600000.0
2006-08-10 07:30:00,72.907,72.973,72.853,72.972,357200000.0
2006-08-10 08:00:00,72.971,72.987,72.793,72.926,357600000.0
2006-08-10 08:30:00,72.925,72.941,72.781,72.898,349800000.0
2006-08-10 09:00:00,72.906,72.92,72.745,72.753,385000000.0
2006-08-10 09:30:00,72.74,72.753,72.49,72.577,397200000.0
2006-08-10 10:00:00,72.577,72.748,72.553,72.695,366800000.0
2006-08-10 10:30:00,72.702,72.794,72.622,72.731,362000000.0
2006-08-10 11:00:00,72.744,72.79,72.689,72.766,394600000.0
2006-08-10 11:30:00,72.787,72.808,72.722,72.754,355400000.0
2006-08-10 12:00:00,72.753,72.806,72.667,72.748,355600000.0
2006-08-10 12:30:00,72.738,72.816,72.644,72.781,359800000.0
2006-08-10 13:00:00,72.782,72.811,72.609,72.747,392800000.0
2006-08-10 13:30:00,72.75,72.756,72.696,72.721,571200000.0
2006-08-10 14:00:00,72.718,72.812,72.256,72.256,685800000.0
2006-08-10 14:30:00,72.276,72.84,72.276,72.743,565600000.0
2006-08-10 15:00:00,72.773,72.918,72.749,72.864,704200000.0
2006-08-10 15:30:00,72.767,73.084,72.725,73.08,869800000.0
2006-08-10 16:00:00,73.069,73.133,73.04,73.047,999800000.0
2006-08-10 16:30:00,73.039,73.184,73.011,73.139,1130400000.0
2006-08-10 17:00:00,73.14,73.181,73.084,73.128,986400000.0
2006-08-10 17:30:00,73.117,73.181,73.086,73.156,1098800000.0
2006-08-10 18:00:00,73.151,73.151,72.993,73.079,952800000.0
2006-08-10 18:30:00,73.078,73.184,73.078,73.166,952000000.0
2006-08-10 19:00:00,73.169,73.177,73.057,73.072,433800000.0
2006-08-10 19:30:00,73.073,73.091,73.017,73.036,314600000.0
2006-08-10 20:00:00,73.032,73.069,72.917,72.938,392200000.0
2006-08-10 20:30:00,72.937,72.944,72.878,72.878,298600000.0
2006-08-10 21:00:00,72.881,72.886,72.829,72.857,261200000.0
2006-08-10 21:30:00,72.86,72.88,72.844,72.869,209600000.0
2006-08-10 22:00:00,72.872,72.897,72.853,72.891,137000000.0
2006-08-10 22:30:00,72.898,72.901,72.869,72.875,208000000.0
2006-08-10 23:00:00,72.871,72.918,72.85,72.899,53800000.0
2006-08-10 23:30:00,72.91,72.919,72.833,72.913,246400000.0
2006-08-11 00:00:00,72.921,72.973,72.894,72.947,279200000.0
2006-08-11 00:30:00,72.949,73.047,72.949,73.044,291600000.0
2006-08-11 01:00:00,73.054,73.08,72.976,73.04,260800000.0
2006-08-11 01:30:00,73.039,73.163,73.028,73.069,350800000.0
2006-08-11 02:00:00,73.094,73.127,72.971,72.991,378600000.0
2006-08-11 02:30:00,72.984,73.148,72.984,73.13,342800000.0
2006-08-11 03:00:00,73.104,73.145,73.015,73.039,355400000.0
2006-08-11 03:30:00,73.033,73.188,72.946,73.155,380000000.0
2006-08-11 04:00:00,73.159,73.238,73.091,73.212,351400000.0
2006-08-11 04:30:00,73.204,73.219,73.099,73.185,311400000.0
2006-08-11 05:00:00,73.179,73.248,73.179,73.239,285200000.0
2006-08-11 05:30:00,73.229,73.274,73.154,73.254,357200000.0
2006-08-11 06:00:00,73.263,73.296,73.224,73.296,302400000.0
2006-08-11 06:30:00,73.291,73.317,73.239,73.302,378600000.0
2006-08-11 07:00:00,73.295,73.348,73.28,73.338,235000000.0
2006-08-11 07:30:00,73.327,73.349,73.252,73.304,347400000.0
2006-08-11 08:00:00,73.312,73.355,73.12,73.212,346000000.0
2006-08-11 08:30:00,73.229,73.335,73.2,73.3,373200000.0
2006-08-11 09:00:00,73.299,73.32,73.159,73.238,383800000.0
2006-08-11 09:30:00,73.239,73.252,73.099,73.19,369400000.0
2006-08-11 10:00:00,73.194,73.433,73.188,73.395,371600000.0
2006-08-11 10:30:00,73.388,73.415,73.297,73.403,395000000.0
2006-08-11 11:00:00,73.402,73.437,73.335,73.39,403600000.0
2006-08-11 11:30:00,73.396,73.443,73.367,73.435,305400000.0
2006-08-11 12:00:00,73.444,73.496,73.424,73.471,248400000.0
2006-08-11 12:30:00,73.474,73.508,73.39,73.481,330000000.0
2006-08-11 13:00:00,73.474,73.53,73.358,73.447,393600000.0
2006-08-11 13:30:00,73.447,73.452,73.395,73.425,464400000.0
2006-08-11 14:00:00,73.425,73.556,73.364,73.364,637200000.0
2006-08-11 14:30:00,73.396,73.792,73.38,73.732,583800000.0
2006-08-11 15:00:00,73.747,73.863,73.55,73.636,746200000.0
2006-08-11 15:30:00,73.547,73.662,73.522,73.542,935000000.0
2006-08-11 16:00:00,73.536,73.624,73.508,73.561,1005200000.0
2006-08-11 16:30:00,73.56,73.72,73.5,73.72,1085800000.0
2006-08-11 17:00:00,73.726,73.768,73.662,73.728,911200000.0
2006-08-11 17:30:00,73.734,73.831,73.693,73.71,1130200000.0
2006-08-11 18:00:00,73.728,73.755,73.601,73.61,950800000.0
2006-08-11 18:30:00,73.623,73.679,73.574,73.617,879400000.0
2006-08-11 19:00:00,73.605,73.635,73.578,73.587,430200000.0
2006-08-11 19:30:00,73.586,73.64,73.577,73.639,252800000.0
2006-08-11 20:00:00,73.637,73.638,73.545,73.615,244200000.0
2006-08-11 20:30:00,73.619,73.665,73.592,73.633,374200000.0
2006-08-11 21:00:00,73.642,73.669,73.515,73.598,220800000.0
2006-08-11 21:30:00,73.593,73.6,73.48,73.576,203600000.0
2006-08-11 22:00:00,73.588,73.588,73.545,73.568,258000000.0
2006-08-11 22:30:00,73.576,73.604,73.516,73.593,174000000.0
2006-08-13 23:30:00,73.586,73.612,73.302,73.39,129600000.0
2006-08-14 00:00:00,73.379,73.511,73.379,73.504,282800000.0
2006-08-14 00:30:00,73.503,74.0,73.486,73.686,366400000.0
2006-08-14 01:00:00,73.686,73.726,73.581,73.695,349200000.0
2006-08-14 01:30:00,73.711,73.782,73.685,73.758,331200000.0
2006-08-14 02:00:00,73.768,73.784,73.659,73.77,305000000.0
2006-08-14 02:30:00,73.775,73.933,73.762,73.893,336400000.0
2006-08-14 03:00:00,73.881,74.009,73.785,73.974,338400000.0
2006-08-14 03:30:00,73.99,74.029,73.925,73.984,301200000.0
2006-08-14 04:00:00,73.978,74.037,73.88,73.979,309200000.0
2006-08-14 04:30:00,73.993,73.993,73.855,73.939,279800000.0
2006-08-14 05:00:00,73.943,73.982,73.9,73.957,277200000.0
2006-08-14 05:30:00,73.963,74.022,73.897,73.978,246800000.0
2006-08-14 06:00:00,73.994,74.066,73.968,74.032,219000000.0
2006-08-14 06:30:00,74.025,74.076,73.991,74.005,289400000.0
2006-08-14 07:00:00,73.98,74.097,73.98,74.089,227600000.0
2006-08-14 07:30:00,74.087,74.134,74.06,74.116,294800000.0
2006-08-14 08:00:00,74.113,74.145,74.046,74.123,301200000.0
2006-08-14 08:30:00,74.127,74.145,73.925,73.946,382800000.0
2006-08-14 09:00:00,73.94,74.106,73.888,74.084,373200000.0
2006-08-14 09:30:00,74.079,74.152,73.947,74.065,410000000.0
2006-08-14 10:00:00,74.064,74.133,74.04,74.124,347200000.0
2006-08-14 10:30:00,74.126,74.143,73.998,74.081,316200000.0
2006-08-14 11:00:00,74.089,74.094,73.983,74.038,327600000.0
2006-08-14 11:30:00,74.033,74.04,73.9,73.962,322600000.0
2006-08-14 12:00:00,73.971,73.996,73.772,73.782,357200000.0
2006-08-14 12:30:00,73.752,73.789,73.666,73.685,372200000.0
2006-08-14 13:00:00,73.686,73.717,73.558,73.654,376400000.0
2006-08-14 13:30:00,73.655,73.689,73.583,73.626,550200000.0
2006-08-14 14:00:00,73.623,73.644,73.581,73.629,660400000.0
2006-08-14 14:30:00,73.623,73.639,73.577,73.6,526800000.0
2006-08-14 15:00:00,73.608,73.613,73.382,73.49,736600000.0
2006-08-14 15:30:00,73.456,73.581,73.451,73.493,860800000.0
2006-08-14 16:00:00,73.499,73.538,73.372,73.392,913000000.0
2006-08-14 16:30:00,73.392,73.511,73.323,73.508,1132400000.0
2006-08-14 17:00:00,73.531,73.588,73.452,73.537,975200000.0
2006-08-14 17:30:00,73.53,73.559,73.438,73.554,1033000000.0
2006-08-14 18:00:00,73.548,73.593,73.514,73.553,844600000.0
2006-08-14 18:30:00,73.555,73.581,73.529,73.572,406400000.0
2006-08-14 19:00:00,73.577,73.583,73.501,73.501,319400000.0
2006-08-14 19:30:00,73.512,73.557,73.338,73.391,291200000.0
2006-08-14 20:00:00,73.385,73.414,73.296,73.409,345400000.0
2006-08-14 20:30:00,73.409,73.498,73.381,73.4,357000000.0
2006-08-14 21:00:00,73.402,73.406,73.29,73.376,213800000.0
2006-08-14 21:30:00,73.36,73.424,73.308,73.37,91200000.0
2006-08-14 22:00:00,73.38,73.4,73.356,73.392,208800000.0
2006-08-14 22:30:00,73.402,73.406,73.325,73.393,262200000.0
2006-08-14 23:00:00,73.38,73.38,73.304,73.31,51200000.0
2006-08-14 23:30:00,73.301,73.336,73.225,73.293,209600000.0
2006-08-15 00:00:00,73.294,73.32,73.263,73.302,328400000.0
2006-08-15 00:30:00,73.303,73.496,73.273,73.479,351800000.0
2006-08-15 01:00:00,73.474,73.503,73.402,73.478,302200000.0
2006-08-15 01:30:00,73.478,73.479,73.416,73.439,312000000.0
2006-08-15 02:00:00,73.464,73.482,73.34,73.482,308600000.0
2006-08-15 02:30:00,73.485,73.49,73.36,73.49,286400000.0
2006-08-15 03:00:00,73.49,73.49,73.396,73.454,335400000.0
2006-08-15 03:30:00,73.456,73.457,73.267,73.329,352400000.0
2006-08-15 04:00:00,73.337,73.344,73.151,73.235,328400000.0
2006-08-15 04:30:00,73.234,73.38,73.226,73.352,299200000.0
2006-08-15 05:00:00,73.337,73.386,73.318,73.362,290000000.0
2006-08-15 05:30:00,73.358,73.413,73.264,73.336,294400000.0
2006-08-15 06:00:00,73.342,73.428,73.292,73.402,304000000.0
2006-08-15 06:30:00,73.395,73.466,73.323,73.451,298000000.0
2006-08-15 07:00:00,73.448,73.448,73.324,73.411,330400000.0
2006-08-15 07:30:00,73.427,73.462,73.4,73.408,360000000.0
2006-08-15 08:00:00,73.413,73.523,73.22,73.337,362000000.0
2006-08-15 08:30:00,73.325,73.403,73.308,73.375,378600000.0
2006-08-15 09:00:00,73.367,73.387,73.269,73.372,360000000.0
2006-08-15 09:30:00,73.373,73.413,73.26,73.35,408200000.0
2006-08-15 10:00:00,73.352,73.4,73.322,73.368,335800000.0
2006-08-15 10:30:00,73.387,73.448,73.317,73.427,360400000.0
2006-08-15 11:00:00,73.431,73.472,73.364,73.404,406400000.0
2006-08-15 11:30:00,73.423,73.502,73.41,73.493,283600000.0
2006-08-15 12:00:00,73.499,73.607,73.471,73.607,305000000.0
2006-08-15 12:30:00,73.597,73.624,73.451,73.601,305000000.0
2006-08-15 13:00:00,73.605,73.624,73.457,73.55,390800000.0
2006-08-15 13:30:00,73.554,73.582,73.527,73.558,474400000.0
2006-08-15 14:00:00,73.553,73.665,73.545,73.613,672600000.0
2006-08-15 14:30:00,73.354,73.643,73.31,73.508,582800000.0
2006-08-15 15:00:00,73.52,73.538,73.407,73.499,716200000.0
2006-08-15 15:30:00,73.4,73.519,73.361,73.466,911800000.0
2006-08-15 16:00:00,73.462,73.495,73.429,73.468,936200000.0
2006-08-15 16:30:00,73.458,73.613,73.425,73.583,1120400000.0
2006-08-15 17:00:00,73.583,73.583,73.422,73.441,960400000.0
2006-08-15 17:30:00,73.446,73.519,73.412,73.49,1046000000.0
2006-08-15 18:00:00,73.493,73.554,73.473,73.522,765600000.0
2006-08-15 18:30:00,73.522,73.579,73.505,73.549,878600000.0
2006-08-15 19:00:00,73.54,73.57,73.48,73.539,552600000.0
2006-08-15 19:30:00,73.548,73.564,73.486,73.52,281400000.0
2006-08-15 20:00:00,73.525,73.601,73.485,73.594,386600000.0
2006-08-15 20:30:00,73.596,73.678,73.584,73.656,321400000.0
2006-08-15 21:00:00,73.654,73.661,73.628,73.653,164600000.0
2006-08-15 21:30:00,73.646,73.654,73.532,73.637,164200000.0
2006-08-15 22:00:00,73.647,73.678,73.64,73.661,213000000.0
2006-08-15 22:30:00,73.664,73.669,73.617,73.62,259000000.0
2006-08-15 23:00:00,73.614,73.666,73.58,73.633,98000000.0
2006-08-15 23:30:00,73.649,73.68,73.598,73.672,129600000.0
2006-08-16 00:00:00,73.679,73.693,73.584,73.584,300800000.0
2006-08-16 00:30:00,73.596,73.645,73.587,73.593,227200000.0
2006-08-16 01:00:00,73.597,73.625,73.549,73.583,320800000.0
2006-08-16 01:30:00,73.573,73.588,73.496,73.518,342200000.0
2006-08-16 02:00:00,73.529,73.74,73.522,73.718,359400000.0
2006-08-16 02:30:00,73.734,73.786,73.665,73.728,345000000.0
2006-08-16 03:00:00,73.722,73.725,73.625,73.691,374000000.0
2006-08-16 03:30:00,73.69,73.696,73.578,73.675,304000000.0
2006-08-16 04:00:00,73.678,73.708,73.617,73.655,221200000.0
2006-08-16 04:30:00,73.65,73.706,73.623,73.702,292600000.0
2006-08-16 05:00:00,73.693,73.731,73.68,73.7,178600000.0
2006-08-16 05:30:00,73.693,73.757,73.633,73.714,200000000.0
2006-08-16 06:00:00,73.732,73.736,73.689,73.72,210600000.0
2006-08-16 06:30:00,73.711,73.776,73.684,73.753,291000000.0
2006-08-16 07:00:00,73.756,73.773,73.673,73.673,252600000.0
2006-08-16 07:30:00,73.676,73.716,73.675,73.702,349200000.0
2006-08-16 08:00:00,73.695,73.729,73.635,73.714,293200000.0
2006-08-16 08:30:00,73.729,73.773,73.681,73.689,336000000.0
2006-08-16 09:00:00,73.682,73.693,73.537,73.602,318000000.0
2006-08-16 09:30:00,73.61,73.75,73.61,73.72,344800000.0
2006-08-16 10:00:00,73.722,73.863,73.722,73.797,334600000.0
2006-08-16 10:30:00,73.8,73.934,73.731,73.906,386600000.0
2006-08-16 11:00:00,73.91,73.946,73.841,73.926,394600000.0
2006-08-16 11:30:00,73.92,73.971,73.784,73.792,350400000.0
2006-08-16 12:00:00,73.8,73.839,73.761,73.796,349000000.0
2006-08-16 12:30:00,73.783,73.858,73.704,73.855,376000000.0
2006-08-16 13:00:00,73.872,73.931,73.837,73.926,358800000.0
2006-08-16 13:30:00,73.934,74.157,73.934,74.101,567800000.0
2006-08-16 14:00:00,74.112,74.138,73.986,73.986,597800000.0
2006-08-16 14:30:00,73.961,74.221,73.949,74.17,592600000.0
2006-08-16 15:00:00,74.174,74.261,74.158,74.247,754400000.0
2006-08-16 15:30:00,74.155,74.285,74.129,74.232,883400000.0
2006-08-16 16:00:00,74.225,74.252,74.186,74.188,969200000.0
2006-08-16 16:30:00,74.196,74.271,74.176,74.19,1131400000.0
2006-08-16 17:00:00,74.203,74.233,74.151,74.194,871800000.0
2006-08-16 17:30:00,74.191,74.363,74.184,74.336,1067400000.0
2006-08-16 18:00:00,74.35,74.479,74.344,74.405,768000000.0
2006-08-16 18:30:00,74.403,74.414,74.283,74.283,898000000.0
2006-08-16 19:00:00,74.28,74.297,74.2,74.242,445600000.0
2006-08-16 19:30:00,74.249,74.295,74.236,74.295,322200000.0
2006-08-16 20:00:00,74.305,74.431,74.302,74.425,329400000.0
2006-08-16 20:30:00,74.42,74.434,74.353,74.353,334800000.0
2006-08-16 21:00:00,74.356,74.374,74.297,74.362,214800000.0
2006-08-16 21:30:00,74.358,74.366,74.321,74.323,124600000.0
2006-08-16 22:00:00,74.336,74.342,74.317,74.337,154600000.0
2006-08-16 22:30:00,74.344,74.352,74.283,74.348,187000000.0
2006-08-16 23:00:00,74.32,74.32,74.214,74.27,81600000.0
2006-08-16 23:30:00,74.276,74.3,74.234,74.287,222400000.0
2006-08-17 00:00:00,74.295,74.3,74.232,74.234,279800000.0
2006-08-17 00:30:00,74.241,74.354,74.235,74.333,305000000.0
2006-08-17 01:00:00,74.334,74.353,74.257,74.286,345000000.0
2006-08-17 01:30:00,74.283,74.283,74.185,74.197,363600000.0
2006-08-17 02:00:00,74.204,74.224,74.1,74.174,363000000.0
2006-08-17 02:30:00,74.174,74.179,74.06,74.145,290600000.0
2006-08-17 03:00:00,74.156,74.208,74.088,74.179,355000000.0
2006-08-17 03:30:00,74.177,74.213,74.097,74.159,263400000.0
2006-08-17 04:00:00,74.172,74.173,74.048,74.091,241600000.0
2006-08-17 04:30:00,74.097,74.155,74.033,74.155,249600000.0
2006-08-17 05:00:00,74.145,74.201,74.128,74.152,313400000.0
2006-08-17 05:30:00,74.157,74.205,74.08,74.145,289000000.0
2006-08-17 06:00:00,74.142,74.187,74.056,74.17,200200000.0
2006-08-17 06:30:00,74.16,74.183,74.136,74.159,167400000.0
2006-08-17 07:00:00,74.161,74.201,74.137,74.197,218600000.0
2006-08-17 07:30:00,74.202,74.232,74.181,74.197,221200000.0
2006-08-17 08:00:00,74.204,74.233,74.054,74.176,366200000.0
2006-08-17 08:30:00,74.167,74.184,74.115,74.137,366800000.0
2006-08-17 09:00:00,74.141,74.238,73.97,74.072,383800000.0
2006-08-17 09:30:00,74.089,74.104,73.952,74.051,395000000.0
2006-08-17 10:00:00,74.053,74.093,73.982,74.001,365800000.0
2006-08-17 10:30:00,74.002,74.009,73.807,73.879,386000000.0
2006-08-17 11:00:00,73.893,73.946,73.794,73.806,370400000.0
2006-08-17 11:30:00,73.806,73.859,73.759,73.823,313800000.0
2006-08-17 12:00:00,73.831,73.906,73.83,73.865,283600000.0
2006-08-17 12:30:00,73.856,73.973,73.841,73.875,400400000.0
2006-08-17 13:00:00,73.882,73.938,73.795,73.909,348800000.0
2006-08-17 13:30:00,73.935,73.966,73.896,73.951,479800000.0
2006-08-17 14:00:00,73.95,74.029,73.912,74.016,644000000.0
2006-08-17 14:30:00,74.009,74.082,73.964,74.039,567200000.0
2006-08-17 15:00:00,74.048,74.19,74.029,74.137,753600000.0
2006-08-17 15:30:00,74.136,74.193,74.112,74.162,743600000.0
2006-08-17 16:00:00,74.136,74.209,74.098,74.2,828000000.0
2006-08-17 16:30:00,74.184,74.196,74.11,74.154,999400000.0
2006-08-17 17:00:00,74.155,74.243,74.137,74.137,987200000.0
2006-08-17 17:30:00,74.138,74.144,74.02,74.02,1050800000.0
2006-08-17 18:00:00,74.041,74.177,74.041,74.142,948400000.0
2006-08-17 18:30:00,74.148,74.18,73.955,73.995,1016600000.0
2006-08-17 19:00:00,74.0,74.118,74.0,74.074,589600000.0
2006-08-17 19:30:00,74.084,74.146,74.046,74.132,370000000.0
2006-08-17 20:00:00,74.138,74.205,74.098,74.136,460200000.0
2006-08-17 20:30:00,74.142,74.181,74.081,74.081,355200000.0
2006-08-17 21:00:00,74.08,74.1,73.993,74.086,300600000.0
2006-08-17 21:30:00,74.086,74.086,73.958,74.05,198800000.0
2006-08-17 22:00:00,74.067,74.105,74.061,74.099,207400000.0
2006-08-17 22:30:00,74.105,74.106,74.041,74.081,246800000.0
2006-08-17 23:00:00,74.08,74.08,74.013,74.06,67200000.0
2006-08-17 23:30:00,74.056,74.129,73.996,74.085,310000000.0
2006-08-18 00:00:00,74.088,74.088,73.996,74.006,344600000.0
2006-08-18 00:30:00,74.018,74.018,73.859,73.907,326600000.0
2006-08-18 01:00:00,73.934,74.024,73.934,74.02,311200000.0
2006-08-18 01:30:00,74.038,74.074,73.996,74.047,341000000.0
2006-08-18 02:00:00,74.055,74.103,73.978,74.092,362200000.0
2006-08-18 02:30:00,74.089,74.18,74.037,74.105,357400000.0
2006-08-18 03:00:00,74.081,74.109,73.988,74.057,356000000.0
2006-08-18 03:30:00,74.036,74.1,73.978,74.096,270200000.0
2006-08-18 04:00:00,74.1,74.179,74.058,74.174,253600000.0
2006-08-18 04:30:00,74.191,74.212,74.173,74.205,198400000.0
2006-08-18 05:00:00,74.195,74.301,74.182,74.251,339600000.0
2006-08-18 05:30:00,74.251,74.264,74.14,74.206,203600000.0
2006-08-18 06:00:00,74.216,74.232,74.181,74.221,265400000.0
2006-08-18 06:30:00,74.225,74.253,74.15,74.199,327800000.0
2006-08-18 07:00:00,74.198,74.225,74.168,74.179,261200000.0
2006-08-18 07:30:00,74.182,74.197,74.139,74.188,300600000.0
2006-08-18 08:00:00,74.193,74.214,74.145,74.177,296400000.0
2006-08-18 08:30:00,74.169,74.207,74.073,74.094,318400000.0
2006-08-18 09:00:00,74.091,74.167,74.011,74.077,350000000.0
2006-08-18 09:30:00,74.073,74.141,74.015,74.126,365200000.0
2006-08-18 10:00:00,74.155,74.175,74.094,74.11,298400000.0
2006-08-18 10:30:00,74.119,74.282,74.113,74.24,374200000.0
2006-08-18 11:00:00,74.261,74.363,74.084,74.19,383800000.0
2006-08-18 11:30:00,74.19,74.285,73.982,74.027,385000000.0
2006-08-18 12:00:00,74.044,74.09,73.988,74.071,348200000.0
2006-08-18 12:30:00,74.094,74.203,73.992,74.19,401600000.0
2006-08-18 13:00:00,74.204,74.265,74.138,74.225,400800000.0
2006-08-18 13:30:00,74.23,74.25,74.127,74.133,571800000.0
2006-08-18 14:00:00,74.128,74.139,74.06,74.097,669800000.0
2006-08-18 14:30:00,74.095,74.11,74.025,74.03,546000000.0
2006-08-18 15:00:00,74.033,74.051,73.911,73.998,611400000.0
2006-08-18 15:30:00,73.909,74.063,73.828,73.978,935600000.0
2006-08-18 16:00:00,73.963,74.054,73.831,73.887,1004400000.0
2006-08-18 16:30:00,73.861,73.957,73.716,73.72,1130000000.0
2006-08-18 17:00:00,73.742,74.032,73.742,74.01,986600000.0
2006-08-18 17:30:00,74.001,74.003,73.926,73.976,1028200000.0
2006-08-18 18:00:00,73.978,74.031,73.937,74.031,743000000.0
2006-08-18 18:30:00,74.03,74.032,73.94,73.977,649000000.0
2006-08-18 19:00:00,73.976,74.01,73.966,73.99,392400000.0
2006-08-18 19:30:00,73.995,74.084,73.979,74.084,256400000.0
2006-08-18 20:00:00,74.078,74.078,73.956,73.994,318800000.0
2006-08-18 20:30:00,74.007,74.091,74.007,74.038,287200000.0
2006-08-18 21:00:00,74.036,74.04,73.931,74.017,165800000.0
2006-08-18 21:30:00,74.014,74.036,73.918,73.973,243200000.0
2006-08-18 22:00:00,73.978,74.013,73.964,73.975,273000000.0
2006-08-18 22:30:00,73.985,74.0,73.968,74.0,163000000.0
2006-08-20 23:30:00,73.989,73.989,73.893,73.947,51200000.0
2006-08-21 00:00:00,73.942,74.003,73.889,74.003,188800000.0
2006-08-21 00:30:00,73.997,73.997,73.871,73.871,305600000.0
2006-08-21 01:00:00,73.866,73.924,73.855,73.876,302800000.0
2006-08-21 01:30:00,73.873,73.899,73.848,73.874,252200000.0
2006-08-21 02:00:00,73.881,73.892,73.72,73.838,309600000.0
2006-08-21 02:30:00,73.846,73.931,73.818,73.842,269800000.0
2006-08-21 03:00:00,73.86,73.993,73.781,73.932,347400000.0
2006-08-21 03:30:00,73.935,73.974,73.876,73.951,263200000.0
2006-08-21 04:00:00,73.962,74.031,73.897,73.98,333800000.0
2006-08-21 04:30:00,73.991,73.998,73.907,73.94,222400000.0
2006-08-21 05:00:00,73.937,73.956,73.851,73.93,280000000.0
2006-08-21 05:30:00,73.922,73.965,73.763,73.879,367400000.0
2006-08-21 06:00:00,73.886,73.906,73.826,73.838,292000000.0
2006-08-21 06:30:00,73.829,73.958,73.827,73.94,259600000.0
2006-08-21 07:00:00,73.941,74.018,73.914,73.976,319400000.0
2006-08-21 07:30:00,73.992,74.038,73.98,73.995,325800000.0
2006-08-21 08:00:00,73.997,74.047,73.913,74.001,341800000.0
2006-08-21 08:30:00,73.99,74.102,73.974,74.027,322600000.0
2006-08-21 09:00:00,74.01,74.01,73.821,73.939,362000000.0
2006-08-21 09:30:00,73.939,73.987,73.8,73.885,396800000.0
2006-08-21 10:00:00,73.877,73.98,73.848,73.969,359000000.0
2006-08-21 10:30:00,73.959,74.003,73.849,73.972,336000000.0
2006-08-21 11:00:00,73.99,74.094,73.932,74.068,418000000.0
2006-08-21 11:30:00,74.06,74.077,73.935,73.972,320000000.0
2006-08-21 12:00:00,73.965,74.006,73.902,73.916,275600000.0
2006-08-21 12:30:00,73.901,73.98,73.799,73.957,372200000.0
2006-08-21 13:00:00,73.956,74.08,73.949,74.068,340600000.0
2006-08-21 13:30:00,74.066,74.151,74.048,74.088,595000000.0
2006-08-21 14:00:00,74.08,74.142,73.989,74.083,671600000.0
2006-08-21 14:30:00,74.09,74.234,74.078,74.152,585200000.0
2006-08-21 15:00:00,74.155,74.196,74.099,74.185,683800000.0
2006-08-21 15:30:00,74.099,74.252,74.069,74.248,904000000.0
2006-08-21 16:00:00,74.253,74.306,74.137,74.199,1003600000.0
2006-08-21 16:30:00,74.2,74.324,74.188,74.272,1104200000.0
2006-08-21 17:00:00,74.28,74.346,74.247,74.337,883800000.0
2006-08-21 17:30:00,74.329,74.401,74.273,74.273,1060600000.0
2006-08-21 18:00:00,74.279,74.323,74.242,74.268,812600000.0
2006-08-21 18:30:00,74.266,74.286,74.223,74.265,817600000.0
2006-08-21 19:00:00,74.292,74.297,74.204,74.213,404600000.0
2006-08-21 19:30:00,74.224,74.234,74.166,74.171,255400000.0
2006-08-21 20:00:00,74.183,74.204,74.129,74.168,334000000.0
2006-08-21 20:30:00,74.166,74.194,74.118,74.122,290600000.0
2006-08-21 21:00:00,74.121,74.125,74.107,74.123,137000000.0
2006-08-21 21:30:00,74.124,74.173,74.058,74.133,124600000.0
2006-08-21 22:00:00,74.144,74.167,74.121,74.15,167400000.0
2006-08-21 22:30:00,74.15,74.16,74.122,74.125,124800000.0
2006-08-21 23:00:00,74.118,74.142,74.109,74.135,81600000.0
2006-08-21 23:30:00,74.128,74.158,74.046,74.126,211200000.0
2006-08-22 00:00:00,74.132,74.181,74.113,74.154,347600000.0
2006-08-22 00:30:00,74.149,74.174,74.11,74.167,327200000.0
2006-08-22 01:00:00,74.174,74.232,74.135,74.195,341800000.0
2006-08-22 01:30:00,74.195,74.246,74.165,74.242,339000000.0
2006-08-22 02:00:00,74.259,74.311,74.214,74.304,374400000.0
2006-08-22 02:30:00,74.305,74.367,74.228,74.281,336400000.0
2006-08-22 03:00:00,74.28,74.295,74.191,74.246,275000000.0
2006-08-22 03:30:00,74.236,74.244,74.11,74.197,195600000.0
2006-08-22 04:00:00,74.195,74.233,74.177,74.207,216200000.0
2006-08-22 04:30:00,74.209,74.275,74.189,74.255,197200000.0
2006-08-22 05:00:00,74.266,74.404,74.255,74.402,163200000.0
2006-08-22 05:30:00,74.39,74.422,74.327,74.382,207800000.0
2006-08-22 06:00:00,74.372,74.378,74.283,74.356,147600000.0
2006-08-22 06:30:00,74.335,74.365,74.305,74.323,184400000.0
2006-08-22 07:00:00,74.33,74.334,74.223,74.247,240800000.0
2006-08-22 07:30:00,74.257,74.286,74.234,74.286,257600000.0
2006-08-22 08:00:00,74.298,74.303,74.161,74.253,302600000.0
2006-08-22 08:30:00,74.243,74.267,74.12,74.179,342200000.0
2006-08-22 09:00:00,74.191,74.283,74.099,74.145,346400000.0
2006-08-22 09:30:00,74.147,74.326,74.113,74.324,409600000.0
2006-08-22 10:00:00,74.341,74.386,74.231,74.261,317000000.0
2006-08-22 10:30:00,74.25,74.262,74.099,74.183,344800000.0
2006-08-22 11:00:00,74.208,74.245,74.049,74.049,399000000.0
2006-08-22 11:30:00,74.027,74.052,73.886,73.992,373600000.0
2006-08-22 12:00:00,74.001,74.005,73.903,73.979,342800000.0
2006-08-22 12:30:00,73.974,74.021,73.857,74.012,396800000.0
2006-08-22 13:00:00,74.01,74.08,73.942,74.069,383800000.0
2006-08-22 13:30:00,74.059,74.079,73.989,74.038,546200000.0
2006-08-22 14:00:00,74.032,74.273,74.025,74.257,667400000.0
2006-08-22 14:30:00,74.24,74.3,74.209,74.275,563200000.0
2006-08-22 15:00:00,74.281,74.333,74.163,74.252,711400000.0
2006-08-22 15:30:00,74.147,74.433,74.106,74.391,935400000.0
2006-08-22 16:00:00,74.376,74.391,74.267,74.274,991400000.0
2006-08-22 16:30:00,74.278,74.299,74.218,74.274,1086400000.0
2006-08-22 17:00:00,74.276,74.308,74.193,74.303,921800000.0
2006-08-22 17:30:00,74.297,74.428,74.294,74.334,1054800000.0
2006-08-22 18:00:00,74.336,74.37,74.322,74.351,890800000.0
2006-08-22 18:30:00,74.34,74.38,74.277,74.372,719200000.0
2006-08-22 19:00:00,74.366,74.427,74.323,74.387,577400000.0
2006-08-22 19:30:00,74.393,74.445,74.338,74.4,354000000.0
2006-08-22 20:00:00,74.393,74.424,74.335,74.357,427000000.0
2006-08-22 20:30:00,74.337,74.344,74.279,74.304,354800000.0
2006-08-22 21:00:00,74.312,74.325,74.282,74.304,238200000.0
2006-08-22 21:30:00,74.298,74.304,74.259,74.273,159400000.0
2006-08-22 22:00:00,74.275,74.294,74.221,74.271,254400000.0
2006-08-22 22:30:00,74.264,74.291,74.262,74.266,204200000.0
2006-08-22 23:00:00,74.244,74.262,74.194,74.247,83200000.0
2006-08-22 23:30:00,74.255,74.255,74.143,74.199,240000000.0
2006-08-23 00:00:00,74.201,74.23,74.17,74.189,228600000.0
2006-08-23 00:30:00,74.187,74.236,74.162,74.236,301200000.0
2006-08-23 01:00:00,74.232,74.24,74.181,74.185,268800000.0
2006-08-23 01:30:00,74.182,74.202,74.162,74.163,284200000.0
2006-08-23 02:00:00,74.176,74.191,74.066,74.188,329000000.0
2006-08-23 02:30:00,74.191,74.239,74.114,74.207,341800000.0
2006-08-23 03:00:00,74.203,74.209,74.126,74.176,305000000.0
2006-08-23 03:30:00,74.171,74.214,74.11,74.185,245800000.0
2006-08-23 04:00:00,74.184,74.222,74.172,74.219,262800000.0
2006-08-23 04:30:00,74.213,74.219,74.11,74.11,269800000.0
2006-08-23 05:00:00,74.098,74.166,74.09,74.163,276200000.0
2006-08-23 05:30:00,74.162,74.285,74.162,74.259,294200000.0
2006-08-23 06:00:00,74.266,74.275,74.158,74.241,242400000.0
2006-08-23 06:30:00,74.244,74.268,74.177,74.249,261200000.0
2006-08-23 07:00:00,74.251,74.307,74.242,74.296,280400000.0
2006-08-23 07:30:00,74.292,74.293,74.24,74.247,235200000.0
2006-08-23 08:00:00,74.252,74.263,74.179,74.21,254400000.0
2006-08-23 08:30:00,74.224,74.373,74.211,74.347,391800000.0
2006-08-23 09:00:00,74.347,74.384,74.282,74.286,373800000.0
2006-08-23 09:30:00,74.291,74.394,74.244,74.359,407000000.0
2006-08-23 10:00:00,74.376,74.467,74.365,74.443,322400000.0
2006-08-23 10:30:00,74.436,74.445,74.31,74.411,323600000.0
2006-08-23 11:00:00,74.416,74.493,74.381,74.453,385400000.0
2006-08-23 11:30:00,74.446,74.446,74.213,74.321,263200000.0
2006-08-23 12:00:00,74.365,74.389,74.295,74.351,274600000.0
2006-08-23 12:30:00,74.34,74.417,74.3,74.377,276600000.0
2006-08-23 13:00:00,74.394,74.444,74.324,74.411,378600000.0
2006-08-23 13:30:00,74.418,74.418,74.354,74.388,350200000.0
2006-08-23 14:00:00,74.393,74.462,74.35,74.454,613000000.0
2006-08-23 14:30:00,74.453,74.517,74.403,74.417,482400000.0
2006-08-23 15:00:00,74.414,74.528,74.363,74.471,689400000.0
2006-08-23 15:30:00,74.409,74.608,74.369,74.527,903200000.0
2006-08-23 16:00:00,74.481,74.608,74.481,74.55,1001800000.0
2006-08-23 16:30:00,74.565,74.623,74.502,74.54,1130000000.0
2006-08-23 17:00:00,74.557,74.557,74.467,74.522,988000000.0
2006-08-23 17:30:00,74.501,74.54,74.471,74.529,1010200000.0
2006-08-23 18:00:00,74.522,74.522,74.427,74.47,841200000.0
2006-08-23 18:30:00,74.47,74.474,74.363,74.398,957400000.0
2006-08-23 19:00:00,74.397,74.432,74.366,74.409,523000000.0
2006-08-23 19:30:00,74.397,74.397,74.276,74.307,311400000.0
2006-08-23 20:00:00,74.31,74.344,74.251,74.296,381000000.0
2006-08-23 20:30:00,74.294,74.399,74.272,74.394,305000000.0
2006-08-23 21:00:00,74.406,74.406,74.281,74.376,190200000.0
2006-08-23 21:30:00,74.38,74.45,74.302,74.396,206400000.0
2006-08-23 22:00:00,74.395,74.429,74.392,74.412,163200000.0
2006-08-23 22:30:00,74.423,74.457,74.365,74.431,194600000.0
2006-08-23 23:00:00,74.43,74.437,74.403,74.415,53200000.0
2006-08-23 23:30:00,74.392,74.472,74.328,74.442,196800000.0
2006-08-24 00:00:00,74.45,74.466,74.386,74.393,290400000.0
2006-08-24 00:30:00,74.386,74.403,73.999,74.045,315200000.0
2006-08-24 01:00:00,74.029,74.061,73.815,73.837,347400000.0
2006-08-24 01:30:00,73.844,73.925,73.844,73.86,331400000.0
2006-08-24 02:00:00,73.876,73.967,73.86,73.929,286800000.0
2006-08-24 02:30:00,73.932,74.005,73.864,73.936,260800000.0
2006-08-24 03:00:00,73.948,73.973,73.859,73.923,358800000.0
2006-08-24 03:30:00,73.922,73.922,73.788,73.889,288400000.0
2006-08-24 04:00:00,73.889,73.893,73.842,73.882,299000000.0
2006-08-24 04:30:00,73.88,73.893,73.751,73.878,301800000.0
2006-08-24 05:00:00,73.866,73.945,73.827,73.892,265000000.0
2006-08-24 05:30:00,73.889,73.917,73.828,73.897,246400000.0
2006-08-24 06:00:00,73.904,73.941,73.807,73.931,152000000.0
2006-08-24 06:30:00,73.923,73.941,73.875,73.887,295200000.0
2006-08-24 07:00:00,73.898,73.909,73.856,73.888,291400000.0
2006-08-24 07:30:00,73.901,73.93,73.86,73.902,299200000.0
2006-08-24 08:00:00,73.905,73.975,73.852,73.912,359800000.0
2006-08-24 08:30:00,73.902,73.944,73.863,73.913,341800000.0
2006-08-24 09:00:00,73.916,73.957,73.831,73.914,344000000.0
2006-08-24 09:30:00,73.918,73.976,73.875,73.954,359800000.0
2006-08-24 10:00:00,73.97,74.078,73.927,73.993,359200000.0
2006-08-24 10:30:00,74.004,74.215,74.004,74.152,360000000.0
2006-08-24 11:00:00,74.161,74.161,74.046,74.063,360000000.0
2006-08-24 11:30:00,74.065,74.092,73.887,74.027,350400000.0
2006-08-24 12:00:00,74.043,74.128,74.018,74.105,325800000.0
2006-08-24 12:30:00,74.108,74.223,74.065,74.107,339400000.0
2006-08-24 13:00:00,74.099,74.169,74.072,74.154,351200000.0
2006-08-24 13:30:00,74.156,74.164,74.09,74.132,303800000.0
2006-08-24 14:00:00,74.121,74.146,74.086,74.106,522000000.0
2006-08-24 14:30:00,74.124,74.156,74.076,74.118,550800000.0
2006-08-24 15:00:00,74.124,74.216,74.067,74.153,725200000.0
2006-08-24 15:30:00,74.142,74.198,74.105,74.165,734000000.0
2006-08-24 16:00:00,74.146,74.24,74.124,74.168,979000000.0
2006-08-24 16:30:00,74.17,74.202,74.115,74.164,861400000.0
2006-08-24 17:00:00,74.179,74.186,74.031,74.041,956200000.0
2006-08-24 17:30:00,74.031,74.102,74.002,74.098,1139600000.0
2006-08-24 18:00:00,74.124,74.167,74.074,74.167,882600000.0
2006-08-24 18:30:00,74.178,74.214,74.122,74.123,842200000.0
2006-08-24 19:00:00,74.117,74.142,74.021,74.065,476600000.0
2006-08-24 19:30:00,74.074,74.074,74.032,74.042,315600000.0
2006-08-24 20:00:00,74.04,74.04,73.931,74.028,216800000.0
2006-08-24 20:30:00,74.025,74.035,73.959,73.99,269200000.0
2006-08-24 21:00:00,73.99,74.012,73.976,74.007,113600000.0
2006-08-24 21:30:00,74.003,74.035,73.997,74.0,104000000.0
2006-08-24 22:00:00,74.013,74.053,74.007,74.039,137600000.0
2006-08-24 22:30:00,74.04,74.045,74.014,74.018,256000000.0
2006-08-24 23:00:00,74.01,74.027,73.852,73.865,68200000.0
2006-08-24 23:30:00,73.869,73.899,73.778,73.845,287800000.0
2006-08-25 00:00:00,73.846,73.846,73.752,73.792,322600000.0
2006-08-25 00:30:00,73.801,73.814,73.777,73.805,278600000.0
2006-08-25 01:00:00,73.804,73.814,73.732,73.772,302200000.0
2006-08-25 01:30:00,73.396,73.908,73.396,73.882,364800000.0
2006-08-25 02:00:00,73.898,73.967,73.859,73.943,348800000.0
2006-08-25 02:30:00,73.941,74.032,73.923,74.026,335800000.0
2006-08-25 03:00:00,74.054,74.095,73.979,74.043,357200000.0
2006-08-25 03:30:00,74.05,74.055,73.951,73.951,338600000.0
2006-08-25 04:00:00,73.948,73.963,73.859,73.92,326400000.0
2006-08-25 04:30:00,73.926,74.05,73.925,74.012,305000000.0
2006-08-25 05:00:00,73.996,74.064,73.972,74.047,268200000.0
2006-08-25 05:30:00,74.06,74.107,74.004,74.081,286400000.0
2006-08-25 06:00:00,74.092,74.113,73.976,74.064,259600000.0
2006-08-25 06:30:00,74.056,74.096,74.016,74.074,260800000.0
2006-08-25 07:00:00,74.072,74.095,74.009,74.089,344000000.0
2006-08-25 07:30:00,74.092,74.175,74.075,74.165,358200000.0
2006-08-25 08:00:00,74.16,74.196,74.088,74.156,368200000.0
2006-08-25 08:30:00,74.168,74.337,74.163,74.212,402000000.0
2006-08-25 09:00:00,74.211,74.329,74.142,74.296,368000000.0
2006-08-25 09:30:00,74.31,74.31,74.109,74.208,370400000.0
2006-08-25 10:00:00,74.21,74.312,74.207,74.272,370400000.0
2006-08-25 10:30:00,74.269,74.346,74.228,74.312,343400000.0
2006-08-25 11:00:00,74.309,74.37,74.287,74.316,316200000.0
2006-08-25 11:30:00,74.315,74.394,74.297,74.382,363200000.0
2006-08-25 12:00:00,74.387,74.438,74.331,74.436,337800000.0
2006-08-25 12:30:00,74.425,74.467,74.345,74.437,359800000.0
2006-08-25 13:00:00,74.438,74.474,74.366,74.471,352800000.0
2006-08-25 13:30:00,74.474,74.474,74.388,74.454,487000000.0
2006-08-25 14:00:00,74.45,74.515,74.42,74.515,595600000.0
2006-08-25 14:30:00,74.506,74.562,74.466,74.489,534800000.0
2006-08-25 15:00:00,74.485,74.531,74.386,74.471,707000000.0
2006-08-25 15:30:00,74.369,74.529,74.326,74.446,907800000.0
2006-08-25 16:00:00,74.443,74.523,74.384,74.41,976400000.0
2006-08-25 16:30:00,74.41,74.53,74.384,74.53,1053000000.0
2006-08-25 17:00:00,74.534,74.625,74.469,74.609,987200000.0
2006-08-25 17:30:00,74.613,74.727,74.547,74.547,1116800000.0
2006-08-25 18:00:00,74.534,74.541,74.493,74.508,661600000.0
2006-08-25 18:30:00,74.49,74.567,74.475,74.52,962000000.0
2006-08-25 19:00:00,74.522,74.653,74.511,74.609,412200000.0
2006-08-25 19:30:00,74.613,74.71,74.598,74.605,319000000.0
2006-08-25 20:00:00,74.619,74.707,74.593,74.668,421600000.0
2006-08-25 20:30:00,74.663,74.663,74.582,74.596,332200000.0
2006-08-25 21:00:00,74.594,74.604,74.485,74.577,246400000.0
2006-08-25 21:30:00,74.574,74.606,74.496,74.603,203200000.0
2006-08-25 22:00:00,74.613,74.616,74.592,74.601,206800000.0
2006-08-25 22:30:00,74.607,74.607,74.567,74.586,195200000.0
2006-08-27 23:30:00,74.561,74.576,74.481,74.57,86800000.0
2006-08-28 00:00:00,74.569,74.583,74.527,74.551,185000000.0
2006-08-28 00:30:00,74.573,74.576,74.524,74.536,251200000.0
2006-08-28 01:00:00,74.534,74.553,74.479,74.551,244600000.0
2006-08-28 01:30:00,74.543,74.555,74.504,74.549,239400000.0
2006-08-28 02:00:00,74.544,74.572,74.44,74.572,321000000.0
2006-08-28 02:30:00,74.572,74.575,74.44,74.574,288800000.0
2006-08-28 03:00:00,74.558,74.578,74.472,74.546,245800000.0
2006-08-28 03:30:00,74.548,74.566,74.474,74.554,289400000.0
2006-08-28 04:00:00,74.567,74.6,74.506,74.56,257600000.0
2006-08-28 04:30:00,74.561,74.604,74.496,74.594,237200000.0
2006-08-28 05:00:00,74.58,74.64,74.51,74.578,300000000.0
2006-08-28 05:30:00,74.585,74.613,74.519,74.607,371000000.0
2006-08-28 06:00:00,74.615,74.665,74.529,74.665,327400000.0
2006-08-28 06:30:00,74.673,74.696,74.649,74.661,258000000.0
2006-08-28 07:00:00,74.674,74.684,74.618,74.633,299000000.0
2006-08-28 07:30:00,74.633,74.683,74.628,74.653,275000000.0
2006-08-28 08:00:00,74.654,74.699,74.595,74.676,340800000.0
2006-08-28 08:30:00,74.667,74.684,74.58,74.587,303000000.0
2006-08-28 09:00:00,74.599,74.713,74.577,74.713,329000000.0
2006-08-28 09:30:00,74.705,74.747,74.546,74.689,353000000.0
2006-08-28 10:00:00,74.69,74.695,74.613,74.653,322000000.0
2006-08-28 10:30:00,74.657,74.662,74.511,74.612,328400000.0
2006-08-28 11:00:00,74.616,74.641,74.507,74.598,365600000.0
2006-08-28 11:30:00,74.594,74.639,74.587,74.636,251000000.0
2006-08-28 12:00:00,74.641,74.644,74.592,74.607,238200000.0
2006-08-28 12:30:00,74.599,74.644,74.522,74.542,330400000.0
2006-08-28 13:00:00,74.555,74.602,74.44,74.535,367800000.0
2006-08-28 13:30:00,74.534,74.544,74.478,74.497,489400000.0
2006-08-28 14:00:00,74.497,74.572,74.457,74.571,574800000.0
2006-08-28 14:30:00,74.57,74.571,74.472,74.521,430200000.0
2006-08-28 15:00:00,74.516,74.609,74.504,74.59,619600000.0
2006-08-28 15:30:00,74.498,74.674,74.477,74.674,689400000.0
2006-08-28 16:00:00,74.673,74.681,74.632,74.66,939200000.0
2006-08-28 16:30:00,74.662,74.746,74.615,74.692,1023800000.0
2006-08-28 17:00:00,74.699,74.783,74.684,74.746,894000000.0
2006-08-28 17:30:00,74.736,74.806,74.736,74.781,767600000.0
2006-08-28 18:00:00,74.784,74.8,74.727,74.759,586400000.0
2006-08-28 18:30:00,74.759,74.774,74.735,74.735,613600000.0
2006-08-28 19:00:00,74.676,74.734,74.665,74.713,381600000.0
2006-08-28 19:30:00,74.729,74.765,74.69,74.762,226600000.0
2006-08-28 20:00:00,74.751,74.831,74.7,74.795,254600000.0
2006-08-28 20:30:00,74.805,74.841,74.724,74.747,336400000.0
2006-08-28 21:00:00,74.751,74.761,74.719,74.737,226400000.0
2006-08-28 21:30:00,74.744,74.819,74.69,74.738,167800000.0
2006-08-28 22:00:00,74.742,74.773,74.728,74.753,207800000.0
2006-08-28 22:30:00,74.764,74.783,74.754,74.783,197800000.0
2006-08-28 23:00:00,74.772,74.789,74.727,74.739,52800000.0
2006-08-28 23:30:00,74.729,74.773,74.678,74.751,199800000.0
2006-08-29 00:00:00,74.768,74.779,74.732,74.762,128400000.0
2006-08-29 00:30:00,74.768,74.79,74.739,74.739,267200000.0
2006-08-29 01:00:00,74.737,74.774,74.687,74.71,289000000.0
2006-08-29 01:30:00,74.71,74.76,74.706,74.738,228800000.0
2006-08-29 02:00:00,74.753,74.788,74.663,74.757,358000000.0
2006-08-29 02:30:00,74.757,74.764,74.602,74.664,345600000.0
2006-08-29 03:00:00,74.688,74.723,74.6,74.673,315600000.0
2006-08-29 03:30:00,74.673,74.742,74.61,74.734,315200000.0
2006-08-29 04:00:00,74.721,74.742,74.623,74.737,307200000.0
2006-08-29 04:30:00,74.731,74.739,74.695,74.723,255400000.0
2006-08-29 05:00:00,74.714,74.792,74.7,74.718,250000000.0
2006-08-29 05:30:00,74.731,74.738,74.699,74.717,239400000.0
2006-08-29 06:00:00,74.725,74.809,74.725,74.804,273400000.0
2006-08-29 06:30:00,74.787,74.801,74.602,74.622,398200000.0
2006-08-29 07:00:00,74.638,74.709,74.599,74.695,292600000.0
2006-08-29 07:30:00,74.699,74.733,74.643,74.669,305600000.0
2006-08-29 08:00:00,74.672,74.764,74.635,74.764,265000000.0
2006-08-29 08:30:00,74.757,74.811,74.753,74.774,357000000.0
2006-08-29 09:00:00,74.775,74.817,74.647,74.703,372200000.0
2006-08-29 09:30:00,74.709,74.84,74.623,74.712,407600000.0
2006-08-29 10:00:00,74.721,74.767,74.625,74.692,371600000.0
2006-08-29 10:30:00,74.693,74.742,74.538,74.638,392000000.0
2006-08-29 11:00:00,74.646,74.693,74.586,74.654,323600000.0
2006-08-29 11:30:00,74.664,74.85,74.664,74.808,351400000.0
2006-08-29 12:00:00,74.808,74.993,74.798,74.988,396400000.0
2006-08-29 12:30:00,74.982,75.067,74.945,75.039,413200000.0
2006-08-29 13:00:00,75.041,75.084,74.943,75.041,407400000.0
2006-08-29 13:30:00,75.038,75.184,74.987,75.174,529400000.0
2006-08-29 14:00:00,75.171,75.246,75.136,75.14,671400000.0
2006-08-29 14:30:00,75.14,75.165,75.093,75.142,548000000.0
2006-08-29 15:00:00,75.093,75.258,75.076,75.218,754800000.0
2006-08-29 15:30:00,75.132,75.227,75.125,75.189,933800000.0
2006-08-29 16:00:00,75.154,75.178,75.062,75.088,1001600000.0
2006-08-29 16:30:00,75.087,75.101,74.911,74.915,1132400000.0
2006-08-29 17:00:00,74.914,74.989,74.912,74.948,838400000.0
2006-08-29 17:30:00,74.944,74.998,74.916,74.959,953600000.0
2006-08-29 18:00:00,74.956,74.981,74.889,74.926,791800000.0
2006-08-29 18:30:00,74.929,74.946,74.905,74.912,602000000.0
2006-08-29 19:00:00,74.905,74.915,74.867,74.896,479200000.0
2006-08-29 19:30:00,74.901,74.916,74.801,74.801,271400000.0
2006-08-29 20:00:00,74.788,75.0,74.737,74.99,485000000.0
2006-08-29 20:30:00,74.988,75.047,74.925,74.937,390600000.0
2006-08-29 21:00:00,74.952,75.015,74.937,75.0,276800000.0
2006-08-29 21:30:00,75.003,75.035,74.983,75.013,261600000.0
2006-08-29 22:00:00,75.024,75.04,74.973,74.976,211200000.0
2006-08-29 22:30:00,74.984,75.011,74.918,75.005,231600000.0
2006-08-29 23:00:00,75.014,75.073,75.012,75.073,49600000.0
2006-08-29 23:30:00,75.07,75.079,74.966,75.073,246800000.0
2006-08-30 00:00:00,75.079,75.151,75.05,75.14,354000000.0
2006-08-30 00:30:00,75.133,75.207,75.086,75.196,373000000.0
2006-08-30 01:00:00,75.187,75.224,75.09,75.127,371000000.0
2006-08-30 01:30:00,75.13,75.183,75.119,75.157,319800000.0
2006-08-30 02:00:00,75.171,75.247,75.12,75.219,358800000.0
2006-08-30 02:30:00,75.22,75.24,75.136,75.223,310200000.0
2006-08-30 03:00:00,75.241,75.336,75.177,75.278,358400000.0
2006-08-30 03:30:00,75.278,75.357,75.209,75.344,339000000.0
2006-08-30 04:00:00,75.348,75.482,75.336,75.482,324600000.0
2006-08-30 04:30:00,75.466,75.466,75.329,75.402,276200000.0
2006-08-30 05:00:00,75.387,75.469,75.373,75.469,220200000.0
2006-08-30 05:30:00,75.459,75.459,75.284,75.355,306000000.0
2006-08-30 06:00:00,75.356,75.385,75.275,75.368,282600000.0
2006-08-30 06:30:00,75.364,75.424,75.355,75.395,289400000.0
2006-08-30 07:00:00,75.399,75.466,75.372,75.451,235200000.0
2006-08-30 07:30:00,75.459,75.552,75.413,75.491,361000000.0
2006-08-30 08:00:00,75.482,75.482,75.36,75.48,353000000.0
2006-08-30 08:30:00,75.494,75.571,75.427,75.521,385600000.0
2006-08-30 09:00:00,75.512,75.659,75.496,75.578,344000000.0
2006-08-30 09:30:00,75.585,75.712,75.585,75.66,408600000.0
2006-08-30 10:00:00,75.656,75.658,75.564,75.564,360000000.0
2006-08-30 10:30:00,75.567,75.62,75.504,75.591,346400000.0
2006-08-30 11:00:00,75.592,75.62,75.538,75.594,317800000.0
2006-08-30 11:30:00,75.589,75.632,75.552,75.599,374200000.0
2006-08-30 12:00:00,75.59,75.65,75.556,75.628,373400000.0
2006-08-30 12:30:00,75.65,75.693,75.541,75.68,314600000.0
2006-08-30 13:00:00,75.688,75.756,75.586,75.671,378600000.0
2006-08-30 13:30:00,75.675,75.781,75.672,75.781,482400000.0
2006-08-30 14:00:00,75.774,75.821,75.68,75.68,647800000.0
2006-08-30 14:30:00,75.635,75.907,75.635,75.899,563400000.0
2006-08-30 15:00:00,75.914,75.947,75.729,75.821,744800000.0
2006-08-30 15:30:00,75.737,75.927,75.697,75.863,818200000.0
2006-08-30 16:00:00,75.871,75.926,75.839,75.881,1004200000.0
2006-08-30 16:30:00,75.881,75.923,75.832,75.868,1105800000.0
2006-08-30 17:00:00,75.882,75.969,75.868,75.957,986400000.0
2006-08-30 17:30:00,75.949,76.101,75.931,76.081,1058400000.0
2006-08-30 18:00:00,76.08,76.159,76.056,76.122,861400000.0
2006-08-30 18:30:00,76.13,76.236,76.109,76.235,882000000.0
2006-08-30 19:00:00,76.226,76.226,76.111,76.111,503400000.0
2006-08-30 19:30:00,76.11,76.136,76.036,76.038,319600000.0
2006-08-30 20:00:00,76.034,76.079,75.967,76.03,440800000.0
2006-08-30 20:30:00,76.024,76.046,75.982,76.034,315600000.0
2006-08-30 21:00:00,76.048,76.048,75.992,76.007,218600000.0
2006-08-30 21:30:00,76.01,76.013,75.909,75.978,197200000.0
2006-08-30 22:00:00,75.986,76.034,75.975,76.009,227200000.0
2006-08-30 22:30:00,76.016,76.042,75.945,76.037,161000000.0
2006-08-30 23:00:00,76.01,76.01,75.805,75.872,86400000.0
2006-08-30 23:30:00,75.888,75.973,75.855,75.943,211600000.0
2006-08-31 00:00:00,75.955,76.006,75.919,75.989,285800000.0
2006-08-31 00:30:00,75.992,76.066,75.968,76.058,266400000.0
2006-08-31 01:00:00,76.05,76.079,75.985,76.04,305800000.0
2006-08-31 01:30:00,76.035,76.101,75.972,76.085,338600000.0
2006-08-31 02:00:00,76.072,76.289,75.963,76.289,381800000.0
2006-08-31 02:30:00,76.303,76.347,76.229,76.316,345800000.0
2006-08-31 03:00:00,76.299,76.333,76.208,76.293,347200000.0
2006-08-31 03:30:00,76.297,76.349,76.235,76.325,332600000.0
2006-08-31 04:00:00,76.35,76.38,76.308,76.356,272800000.0
2006-08-31 04:30:00,76.359,76.425,76.322,76.414,278800000.0
2006-08-31 05:00:00,76.395,76.505,76.369,76.487,297000000.0
2006-08-31 05:30:00,76.493,76.522,76.347,76.384,335200000.0
2006-08-31 06:00:00,76.408,76.474,76.377,76.402,315000000.0
2006-08-31 06:30:00,76.396,76.482,76.379,76.474,330000000.0
2006-08-31 07:00:00,76.484,76.527,76.454,76.511,325200000.0
2006-08-31 07:30:00,76.51,76.518,76.41,76.436,361000000.0
2006-08-31 08:00:00,76.439,76.439,76.297,76.414,356800000.0
2006-08-31 08:30:00,76.421,76.455,76.401,76.416,360800000.0
2006-08-31 09:00:00,76.417,76.469,76.363,76.441,384800000.0
2006-08-31 09:30:00,76.441,76.461,76.311,76.418,407200000.0
2006-08-31 10:00:00,76.428,76.463,76.363,76.386,330600000.0
2006-08-31 10:30:00,76.387,76.413,76.228,76.342,366800000.0
2006-08-31 11:00:00,76.355,76.435,76.301,76.37,377400000.0
2006-08-31 11:30:00,76.371,76.405,76.326,76.394,324400000.0
2006-08-31 12:00:00,76.402,76.464,76.357,76.38,365800000.0
2006-08-31 12:30:00,76.378,76.402,76.304,76.329,369600000.0
2006-08-31 13:00:00,76.338,76.366,76.221,76.311,328400000.0
2006-08-31 13:30:00,76.325,76.365,76.297,76.313,527000000.0
2006-08-31 14:00:00,76.313,76.334,76.244,76.244,533400000.0
2006-08-31 14:30:00,76.243,76.569,76.24,76.537,582600000.0
2006-08-31 15:00:00,76.527,76.536,76.334,76.423,751600000.0
2006-08-31 15:30:00,76.353,76.521,76.345,76.457,933400000.0
2006-08-31 16:00:00,76.459,76.6,76.375,76.537,1002600000.0
2006-08-31 16:30:00,76.521,76.732,76.496,76.732,1129600000.0
2006-08-31 17:00:00,76.731,76.777,76.642,76.684,944800000.0
2006-08-31 17:30:00,76.677,76.749,76.635,76.747,1135800000.0
2006-08-31 18:00:00,76.751,76.946,76.741,76.944,904200000.0
2006-08-31 18:30:00,76.949,77.004,76.92,76.986,1025200000.0
2006-08-31 19:00:00,76.982,76.99,76.864,76.864,387000000.0
2006-08-31 19:30:00,76.868,76.911,76.838,76.871,294600000.0
2006-08-31 20:00:00,76.874,76.947,76.795,76.94,416800000.0
2006-08-31 20:30:00,76.939,76.951,76.841,76.841,393800000.0
2006-08-31 21:00:00,76.847,76.86,76.823,76.842,231200000.0
2006-08-31 21:30:00,76.836,76.883,76.819,76.873,277000000.0
2006-08-31 22:00:00,76.883,76.892,76.858,76.863,221200000.0
2006-08-31 22:30:00,76.871,76.882,76.864,76.874,134800000.0
2006-08-31 23:30:00,76.878,76.982,76.878,76.956,215200000.0
2006-09-01 00:00:00,76.958,77.002,76.931,76.958,302400000.0
2006-09-01 00:30:00,76.953,76.967,76.901,76.916,204800000.0
2006-09-01 01:00:00,76.919,77.004,76.87,77.004,255800000.0
2006-09-01 01:30:00,77.005,77.038,76.99,77.032,333000000.0
2006-09-01 02:00:00,77.037,77.069,76.971,77.02,343800000.0
2006-09-01 02:30:00,77.027,77.046,76.945,77.01,318200000.0
2006-09-01 03:00:00,76.996,77.033,76.78,76.782,337000000.0
2006-09-01 03:30:00,76.798,76.83,76.561,76.65,382200000.0
2006-09-01 04:00:00,76.657,76.726,76.585,76.709,315600000.0
2006-09-01 04:30:00,76.712,76.723,76.648,76.702,282600000.0
2006-09-01 05:00:00,76.686,76.727,76.679,76.702,234600000.0
2006-09-01 05:30:00,76.702,76.745,76.681,76.715,162600000.0
2006-09-01 06:00:00,76.72,76.785,76.678,76.781,187200000.0
2006-09-01 06:30:00,76.78,76.817,76.72,76.794,225400000.0
2006-09-01 07:00:00,76.789,76.887,76.781,76.884,265400000.0
2006-09-01 07:30:00,76.889,76.898,76.84,76.873,293800000.0
2006-09-01 08:00:00,76.874,76.893,76.782,76.868,336800000.0
2006-09-01 08:30:00,76.872,76.891,76.644,76.672,369000000.0
2006-09-01 09:00:00,76.664,76.673,76.484,76.574,341200000.0
2006-09-01 09:30:00,76.575,76.617,76.504,76.61,381800000.0
2006-09-01 10:00:00,76.618,76.67,76.588,76.653,336800000.0
2006-09-01 10:30:00,76.644,76.736,76.556,76.646,339600000.0
2006-09-01 11:00:00,76.648,76.649,76.561,76.61,317600000.0
2006-09-01 11:30:00,76.611,76.665,76.574,76.659,358800000.0
2006-09-01 12:00:00,76.667,76.71,76.631,76.7,332800000.0
2006-09-01 12:30:00,76.691,76.754,76.645,76.749,336400000.0
2006-09-01 13:00:00,76.772,76.787,76.674,76.774,342000000.0
2006-09-01 13:30:00,76.779,76.899,76.777,76.856,562000000.0
2006-09-01 14:00:00,76.854,76.908,76.685,76.685,682800000.0
2006-09-01 14:30:00,76.721,76.819,76.573,76.573,582600000.0
2006-09-01 15:00:00,76.578,76.779,76.558,76.699,743800000.0
2006-09-01 15:30:00,76.635,76.818,76.635,76.723,934800000.0
2006-09-01 16:00:00,76.705,76.79,76.664,76.714,1000800000.0
2006-09-01 16:30:00,76.72,76.872,76.696,76.706,1126200000.0
2006-09-01 17:00:00,76.695,76.741,76.645,76.696,986200000.0
2006-09-01 17:30:00,76.695,76.731,76.665,76.731,1041800000.0
2006-09-01 18:00:00,76.734,76.734,76.565,76.581,952600000.0
2006-09-01 18:30:00,76.577,76.591,76.552,76.581,866800000.0
2006-09-01 19:00:00,76.575,76.631,76.563,76.596,440800000.0
2006-09-01 19:30:00,76.602,76.627,76.574,76.59,171200000.0
2006-09-01 20:00:00,76.603,76.643,76.592,76.643,180800000.0
2006-09-01 20:30:00,76.635,76.641,76.603,76.615,222800000.0
2006-09-01 21:00:00,76.614,76.673,76.589,76.673,218000000.0
2006-09-01 21:30:00,76.674,76.674,76.529,76.632,153600000.0
2006-09-01 22:00:00,76.637,76.637,76.602,76.611,183200000.0
2006-09-01 22:30:00,76.615,76.635,76.551,76.618,189800000.0
2006-09-03 23:00:00,76.609,76.609,76.506,76.56,24000000.0
2006-09-03 23:30:00,76.566,76.566,76.433,76.526,258600000.0
2006-09-04 00:00:00,76.539,76.582,76.533,76.566,288000000.0
2006-09-04 00:30:00,76.583,76.583,76.525,76.527,169600000.0
2006-09-04 01:00:00,76.523,76.565,76.453,76.551,211600000.0
2006-09-04 01:30:00,76.55,76.55,76.47,76.47,123200000.0
2006-09-04 02:00:00,76.472,76.512,76.437,76.476,153000000.0
2006-09-04 02:30:00,76.477,76.48,76.355,76.477,188800000.0
2006-09-04 03:00:00,76.474,76.479,76.383,76.416,296000000.0
2006-09-04 03:30:00,76.419,76.419,76.328,76.365,203000000.0
2006-09-04 04:00:00,76.366,76.405,76.349,76.392,153400000.0
2006-09-04 04:30:00,76.384,76.393,76.274,76.338,118800000.0
2006-09-04 05:00:00,76.335,76.359,76.334,76.355,86400000.0
2006-09-04 05:30:00,76.354,76.354,76.315,76.323,83200000.0
2006-09-04 06:00:00,76.326,76.335,76.274,76.284,129600000.0
2006-09-04 06:30:00,76.277,76.289,76.149,76.202,286400000.0
2006-09-04 07:00:00,76.201,76.242,76.181,76.186,212200000.0
2006-09-04 07:30:00,76.193,76.244,76.186,76.234,181600000.0
2006-09-04 08:00:00,76.235,76.287,76.105,76.204,202000000.0
2006-09-04 08:30:00,76.207,76.242,76.19,76.214,261800000.0
2006-09-04 09:00:00,76.224,76.291,76.168,76.228,194600000.0
2006-09-04 09:30:00,76.222,76.223,75.969,76.066,294800000.0
2006-09-04 10:00:00,76.064,76.079,75.997,76.06,342600000.0
2006-09-04 10:30:00,76.068,76.107,75.973,76.095,277600000.0
2006-09-04 11:00:00,76.11,76.11,76.063,76.088,309800000.0
2006-09-04 11:30:00,76.092,76.092,75.949,76.0,354600000.0
2006-09-04 12:00:00,76.003,76.014,75.941,75.954,281600000.0
2006-09-04 12:30:00,75.952,75.997,75.876,75.96,289400000.0
2006-09-04 13:00:00,75.957,75.994,75.864,75.952,262800000.0
2006-09-04 13:30:00,75.953,75.961,75.911,75.927,325600000.0
2006-09-04 14:00:00,75.928,75.97,75.916,75.921,361000000.0
2006-09-04 14:30:00,75.913,75.945,75.905,75.934,410600000.0
2006-09-04 15:00:00,75.929,75.929,75.773,75.858,623200000.0
2006-09-04 15:30:00,75.866,75.898,75.861,75.871,455800000.0
2006-09-04 16:00:00,75.881,75.892,75.836,75.856,688200000.0
2006-09-04 16:30:00,75.853,75.881,75.829,75.877,698400000.0
2006-09-04 17:00:00,75.876,75.951,75.868,75.902,796600000.0
2006-09-04 17:30:00,75.899,75.959,75.872,75.948,766000000.0
2006-09-04 18:00:00,75.949,75.967,75.928,75.951,726000000.0
2006-09-04 18:30:00,75.954,76.004,75.94,75.947,639400000.0
2006-09-04 19:00:00,75.947,75.956,75.926,75.951,215400000.0
2006-09-04 19:30:00,75.944,75.947,75.92,75.946,83000000.0
2006-09-04 20:00:00,75.937,75.959,75.917,75.917,238400000.0
2006-09-04 20:30:00,75.924,75.935,75.914,75.917,62400000.0
2006-09-04 21:00:00,75.92,75.929,75.883,75.928,156200000.0
2006-09-04 21:30:00,75.928,75.939,75.881,75.914,181800000.0
2006-09-04 22:00:00,75.914,75.917,75.896,75.909,78400000.0
2006-09-04 22:30:00,75.914,75.969,75.891,75.956,244400000.0
2006-09-04 23:00:00,75.965,75.969,75.902,75.948,237800000.0
2006-09-04 23:30:00,75.943,75.996,75.896,75.982,190400000.0
2006-09-05 00:00:00,76.0,76.029,75.972,76.027,256400000.0
2006-09-05 00:30:00,76.03,76.04,75.985,76.014,266400000.0
2006-09-05 01:00:00,76.014,76.025,75.935,75.955,318600000.0
2006-09-05 01:30:00,75.948,75.975,75.945,75.956,181200000.0
2006-09-05 02:00:00,75.958,75.958,75.711,75.854,294200000.0
2006-09-05 02:30:00,75.855,75.858,75.739,75.789,298000000.0
2006-09-05 03:00:00,75.812,75.844,75.723,75.797,305600000.0
2006-09-05 03:30:00,75.803,75.803,75.736,75.767,176400000.0
2006-09-05 04:00:00,75.758,75.809,75.757,75.793,144000000.0
2006-09-05 04:30:00,75.807,75.884,75.772,75.873,183800000.0
2006-09-05 05:00:00,75.868,75.909,75.854,75.897,182200000.0
2006-09-05 05:30:00,75.895,75.916,75.877,75.887,137600000.0
2006-09-05 06:00:00,75.888,75.888,75.732,75.777,304200000.0
2006-09-05 06:30:00,75.769,75.832,75.725,75.824,262800000.0
2006-09-05 07:00:00,75.807,75.888,75.806,75.878,151400000.0
2006-09-05 07:30:00,75.874,75.934,75.861,75.874,303200000.0
2006-09-05 08:00:00,75.878,75.881,75.787,75.83,246400000.0
2006-09-05 08:30:00,75.825,75.848,75.777,75.783,341800000.0
2006-09-05 09:00:00,75.784,75.794,75.591,75.668,342800000.0
2006-09-05 09:30:00,75.671,75.713,75.595,75.688,325800000.0
2006-09-05 10:00:00,75.694,75.706,75.64,75.674,306000000.0
2006-09-05 10:30:00,75.671,75.711,75.613,75.7,276600000.0
2006-09-05 11:00:00,75.696,75.792,75.681,75.739,342800000.0
2006-09-05 11:30:00,75.737,75.771,75.709,75.758,284200000.0
2006-09-05 12:00:00,75.766,75.775,75.735,75.752,208400000.0
2006-09-05 12:30:00,75.747,75.765,75.67,75.734,287400000.0
2006-09-05 13:00:00,75.734,75.752,75.728,75.742,70400000.0
2006-09-05 15:30:00,75.886,75.892,75.855,75.864,148800000.0
2006-09-05 16:00:00,75.861,75.893,75.817,75.893,708200000.0
2006-09-05 16:30:00,75.902,76.036,75.873,75.977,1113000000.0
2006-09-05 17:00:00,75.974,75.975,75.912,75.96,811200000.0
2006-09-05 17:30:00,75.954,76.011,75.919,75.939,1024000000.0
2006-09-05 18:00:00,75.948,75.97,75.893,75.917,738800000.0
2006-09-05 18:30:00,75.916,75.916,75.849,75.876,488000000.0
2006-09-05 19:00:00,75.873,75.933,75.849,75.927,406400000.0
2006-09-05 19:30:00,75.938,75.957,75.911,75.923,144400000.0
2006-09-05 20:00:00,75.93,75.941,75.891,75.897,155200000.0
2006-09-05 20:30:00,75.897,75.909,75.875,75.886,197200000.0
2006-09-05 21:00:00,75.858,75.891,75.846,75.883,224800000.0
2006-09-05 21:30:00,75.877,75.888,75.779,75.881,108800000.0
2006-09-05 22:00:00,75.89,75.928,75.888,75.922,318200000.0
2006-09-05 22:30:00,75.934,75.963,75.868,75.955,220000000.0
2006-09-05 23:00:00,75.952,76.003,75.937,75.989,169600000.0
2006-09-05 23:30:00,75.988,76.0,75.916,75.989,183400000.0
2006-09-06 00:00:00,75.997,76.029,75.969,75.987,205200000.0
2006-09-06 00:30:00,76.0,76.038,75.987,76.028,160000000.0
2006-09-06 01:00:00,76.031,76.045,75.94,75.953,201800000.0
2006-09-06 01:30:00,75.947,75.963,75.9,75.92,339600000.0
2006-09-06 02:00:00,75.926,75.98,75.874,75.975,248400000.0
2006-09-06 02:30:00,75.973,76.084,75.956,76.052,216200000.0
2006-09-06 03:00:00,76.03,76.157,75.927,76.128,372200000.0
2006-09-06 03:30:00,76.133,76.168,76.072,76.08,269200000.0
2006-09-06 04:00:00,76.082,76.104,76.067,76.098,205200000.0
2006-09-06 04:30:00,76.097,76.127,76.021,76.117,176400000.0
2006-09-06 05:00:00,76.124,76.132,76.098,76.112,174400000.0
2006-09-06 05:30:00,76.104,76.144,76.053,76.137,165200000.0
2006-09-06 06:00:00,76.145,76.214,76.072,76.199,185200000.0
2006-09-06 06:30:00,76.192,76.234,76.148,76.176,196600000.0
2006-09-06 07:00:00,76.177,76.195,76.152,76.188,241800000.0
2006-09-06 07:30:00,76.188,76.201,76.132,76.149,291000000.0
2006-09-06 08:00:00,76.149,76.151,76.034,76.099,297600000.0
2006-09-06 08:30:00,76.094,76.097,76.048,76.07,291600000.0
2006-09-06 09:00:00,76.075,76.105,76.057,76.102,231400000.0
2006-09-06 09:30:00,76.108,76.149,76.022,76.119,271800000.0
2006-09-06 10:00:00,76.122,76.15,76.11,76.15,244600000.0
2006-09-06 10:30:00,76.147,76.21,76.072,76.184,323600000.0
2006-09-06 11:00:00,76.19,76.223,76.143,76.193,298600000.0
2006-09-06 11:30:00,76.191,76.204,76.152,76.159,301000000.0
2006-09-06 12:00:00,76.169,76.202,76.123,76.188,308200000.0
2006-09-06 12:30:00,76.186,76.217,76.175,76.19,288400000.0
2006-09-06 13:00:00,76.192,76.359,76.166,76.349,340800000.0
2006-09-06 13:30:00,76.353,76.353,76.306,76.33,483600000.0
2006-09-06 14:00:00,76.327,76.36,76.323,76.343,511600000.0
2006-09-06 14:30:00,76.352,76.383,76.221,76.26,526200000.0
2006-09-06 15:00:00,76.26,76.296,76.191,76.282,585400000.0
2006-09-06 15:30:00,76.287,76.353,76.268,76.33,769800000.0
2006-09-06 16:00:00,76.347,76.361,76.274,76.29,959800000.0
2006-09-06 16:30:00,76.295,76.373,76.284,76.319,773200000.0
2006-09-06 17:00:00,76.325,76.394,76.325,76.391,830200000.0
2006-09-06 17:30:00,76.389,76.399,76.375,76.391,805600000.0
2006-09-06 18:00:00,76.395,76.453,76.394,76.403,802400000.0
2006-09-06 18:30:00,76.401,76.491,76.387,76.49,554200000.0
2006-09-06 19:00:00,76.482,76.488,76.44,76.457,461200000.0
2006-09-06 19:30:00,76.458,76.458,76.392,76.399,228000000.0
2006-09-06 20:00:00,76.398,76.403,76.23,76.333,421200000.0
2006-09-06 20:30:00,76.335,76.341,76.289,76.298,215800000.0
2006-09-06 21:00:00,76.312,76.329,76.235,76.297,172200000.0
2006-09-06 21:30:00,76.303,76.325,76.293,76.316,210400000.0
2006-09-06 22:00:00,76.321,76.336,76.305,76.32,220800000.0
2006-09-06 22:30:00,76.323,76.347,76.262,76.328,229200000.0
2006-09-06 23:00:00,76.306,76.342,76.27,76.315,271400000.0
2006-09-06 23:30:00,76.333,76.369,76.313,76.323,171200000.0
2006-09-07 00:00:00,76.322,76.33,76.274,76.295,267600000.0
2006-09-07 00:30:00,76.291,76.298,76.262,76.284,178000000.0
2006-09-07 01:00:00,76.281,76.293,76.259,76.277,170600000.0
2006-09-07 01:30:00,76.28,76.326,76.256,76.293,223400000.0
2006-09-07 02:00:00,76.302,76.393,76.276,76.371,279800000.0
2006-09-07 02:30:00,76.371,76.393,76.272,76.38,298600000.0
2006-09-07 03:00:00,76.38,76.421,76.359,76.372,306600000.0
2006-09-07 03:30:00,76.375,76.401,76.288,76.396,287200000.0
2006-09-07 04:00:00,76.406,76.414,76.318,76.403,236200000.0
2006-09-07 04:30:00,76.401,76.422,76.315,76.411,226400000.0
2006-09-07 05:00:00,76.408,76.416,76.387,76.396,89000000.0
2006-09-07 05:30:00,76.393,76.401,76.317,76.395,245200000.0
2006-09-07 06:00:00,76.387,76.387,76.256,76.343,210000000.0
2006-09-07 06:30:00,76.336,76.368,76.31,76.363,244600000.0
2006-09-07 07:00:00,76.368,76.368,76.336,76.345,236600000.0
2006-09-07 07:30:00,76.334,76.366,76.31,76.364,199400000.0
2006-09-07 08:00:00,76.361,76.378,76.274,76.346,309800000.0
2006-09-07 08:30:00,76.338,76.374,76.332,76.355,212200000.0
2006-09-07 09:00:00,76.349,76.39,76.282,76.358,240400000.0
2006-09-07 09:30:00,76.361,76.545,76.361,76.518,394400000.0
2006-09-07 10:00:00,76.529,76.557,76.475,76.522,344000000.0
2006-09-07 10:30:00,76.526,76.59,76.164,76.247,344400000.0
2006-09-07 11:00:00,76.266,76.266,75.938,75.995,418600000.0
2006-09-07 11:30:00,75.966,76.046,75.918,76.039,360800000.0
2006-09-07 12:00:00,76.044,76.056,75.922,75.961,351400000.0
2006-09-07 12:30:00,75.963,76.104,75.934,75.948,394400000.0
2006-09-07 13:00:00,75.944,76.093,75.909,76.025,398000000.0
2006-09-07 13:30:00,76.029,76.1,76.009,76.095,524800000.0
2006-09-07 14:00:00,76.086,76.137,76.057,76.122,523400000.0
2006-09-07 14:30:00,76.107,76.178,76.092,76.126,531000000.0
2006-09-07 15:00:00,76.135,76.21,76.058,76.201,710600000.0
2006-09-07 15:30:00,76.109,76.221,76.058,76.151,726400000.0
2006-09-07 16:00:00,76.149,76.236,76.124,76.185,914800000.0
2006-09-07 16:30:00,76.196,76.289,76.183,76.193,1041400000.0
2006-09-07 17:00:00,76.2,76.322,76.157,76.208,970000000.0
2006-09-07 17:30:00,76.203,76.229,76.131,76.131,936000000.0
2006-09-07 18:00:00,76.135,76.219,76.111,76.217,783600000.0
2006-09-07 18:30:00,76.222,76.242,76.193,76.197,861600000.0
2006-09-07 19:00:00,76.198,76.23,76.189,76.198,445600000.0
2006-09-07 19:30:00,76.19,76.19,76.155,76.156,224800000.0
2006-09-07 20:00:00,76.14,76.155,76.062,76.151,241600000.0
2006-09-07 20:30:00,76.143,76.192,76.127,76.143,269400000.0
2006-09-07 21:00:00,76.147,76.182,76.065,76.142,231400000.0
2006-09-07 21:30:00,76.149,76.202,76.084,76.193,227000000.0
2006-09-07 22:00:00,76.193,76.215,76.174,76.199,222200000.0
2006-09-07 22:30:00,76.202,76.213,76.185,76.185,264800000.0
2006-09-07 23:00:00,76.183,76.22,76.131,76.178,257400000.0
2006-09-07 23:30:00,76.192,76.209,76.17,76.196,271200000.0
2006-09-08 00:00:00,76.2,76.203,76.107,76.151,254200000.0
2006-09-08 00:30:00,76.152,76.226,76.132,76.202,267600000.0
2006-09-08 01:00:00,76.203,76.216,76.143,76.169,310400000.0
2006-09-08 01:30:00,76.175,76.183,76.118,76.118,245200000.0
2006-09-08 02:00:00,76.121,76.159,76.072,76.159,228200000.0
2006-09-08 02:30:00,76.169,76.243,76.12,76.227,187200000.0
2006-09-08 03:00:00,76.212,76.252,76.122,76.232,236000000.0
2006-09-08 03:30:00,76.228,76.228,76.126,76.162,257600000.0
2006-09-08 04:00:00,76.156,76.176,76.065,76.131,294400000.0
2006-09-08 04:30:00,76.13,76.141,76.007,76.09,230800000.0
2006-09-08 05:00:00,76.08,76.099,76.022,76.067,188200000.0
2006-09-08 05:30:00,76.069,76.111,75.996,76.077,268600000.0
2006-09-08 06:00:00,76.085,76.085,76.006,76.031,195600000.0
2006-09-08 06:30:00,76.033,76.088,76.011,76.077,310800000.0
2006-09-08 07:00:00,76.077,76.078,75.998,76.055,295400000.0
2006-09-08 07:30:00,76.059,76.072,76.006,76.052,283600000.0
2006-09-08 08:00:00,76.058,76.069,75.922,75.988,302200000.0
2006-09-08 08:30:00,75.986,76.059,75.983,76.015,337600000.0
2006-09-08 09:00:00,76.006,76.211,75.994,76.135,347400000.0
2006-09-08 09:30:00,76.14,76.147,76.001,76.089,400400000.0
2006-09-08 10:00:00,76.088,76.134,76.059,76.085,301600000.0
2006-09-08 10:30:00,76.086,76.117,75.99,76.08,303800000.0
2006-09-08 11:00:00,76.086,76.15,76.036,76.143,294800000.0
2006-09-08 11:30:00,76.151,76.186,76.104,76.169,286000000.0
2006-09-08 12:00:00,76.167,76.223,76.126,76.214,320400000.0
2006-09-08 12:30:00,76.223,76.259,76.164,76.187,339200000.0
2006-09-08 13:00:00,76.191,76.222,76.082,76.176,293200000.0
2006-09-08 13:30:00,76.172,76.184,76.12,76.137,363200000.0
2006-09-08 14:00:00,76.143,76.195,76.105,76.184,559200000.0
2006-09-08 14:30:00,76.18,76.426,76.176,76.404,541200000.0
2006-09-08 15:00:00,76.409,76.46,76.329,76.404,661800000.0
2006-09-08 15:30:00,76.299,76.437,76.264,76.351,861800000.0
2006-09-08 16:00:00,76.35,76.448,76.342,76.41,1002800000.0
2006-09-08 16:30:00,76.403,76.431,76.362,76.393,907200000.0
2006-09-08 17:00:00,76.397,76.474,76.395,76.429,963000000.0
2006-09-08 17:30:00,76.425,76.523,76.421,76.507,869000000.0
2006-09-08 18:00:00,76.502,76.567,76.501,76.547,762400000.0
2006-09-08 18:30:00,76.547,76.578,76.484,76.51,798400000.0
2006-09-08 19:00:00,76.515,76.562,76.482,76.544,434400000.0
2006-09-08 19:30:00,76.544,76.555,76.511,76.514,195200000.0
2006-09-08 20:00:00,76.507,76.524,76.498,76.519,269200000.0
2006-09-08 20:30:00,76.516,76.517,76.473,76.479,318800000.0
2006-09-08 21:00:00,76.481,76.494,76.404,76.49,206400000.0
2006-09-08 21:30:00,76.494,76.509,76.401,76.494,180600000.0
2006-09-08 22:00:00,76.498,76.517,76.481,76.481,270200000.0
2006-09-08 22:30:00,76.484,76.544,76.429,76.519,283800000.0
2006-09-10 23:00:00,76.521,76.531,76.456,76.505,138600000.0
2006-09-10 23:30:00,76.516,76.533,76.409,76.509,268200000.0
2006-09-11 00:00:00,76.518,76.595,76.479,76.571,332800000.0
2006-09-11 00:30:00,76.573,76.586,76.542,76.546,306000000.0
2006-09-11 01:00:00,76.544,76.551,76.47,76.507,251200000.0
2006-09-11 01:30:00,76.507,76.51,76.392,76.392,337400000.0
2006-09-11 02:00:00,76.41,76.444,76.274,76.333,373200000.0
2006-09-11 02:30:00,76.332,76.422,76.297,76.422,321000000.0
2006-09-11 03:00:00,76.438,76.49,76.37,76.415,289600000.0
2006-09-11 03:30:00,76.419,76.452,76.355,76.437,254800000.0
2006-09-11 04:00:00,76.434,76.436,76.321,76.416,226000000.0
2006-09-11 04:30:00,76.417,76.421,76.322,76.408,91200000.0
2006-09-11 05:00:00,76.405,76.422,76.393,76.407,146000000.0
2006-09-11 05:30:00,76.406,76.415,76.283,76.364,289400000.0
2006-09-11 06:00:00,76.373,76.374,76.333,76.366,184000000.0
2006-09-11 06:30:00,76.362,76.408,76.362,76.392,252800000.0
2006-09-11 07:00:00,76.406,76.486,76.404,76.434,338000000.0
2006-09-11 07:30:00,76.44,76.495,76.427,76.488,312400000.0
2006-09-11 08:00:00,76.494,76.633,76.48,76.561,344400000.0
2006-09-11 08:30:00,76.558,76.654,76.542,76.636,375200000.0
2006-09-11 09:00:00,76.635,76.773,76.622,76.731,344800000.0
2006-09-11 09:30:00,76.723,76.774,76.639,76.684,353000000.0
2006-09-11 10:00:00,76.688,76.692,76.593,76.614,348200000.0
2006-09-11 10:30:00,76.612,76.73,76.539,76.71,313200000.0
2006-09-11 11:00:00,76.723,76.795,76.718,76.746,373200000.0
2006-09-11 11:30:00,76.745,76.756,76.64,76.721,337400000.0
2006-09-11 12:00:00,76.73,76.778,76.701,76.778,275400000.0
2006-09-11 12:30:00,76.773,76.81,76.742,76.798,314600000.0
2006-09-11 13:00:00,76.799,76.822,76.782,76.797,327800000.0
2006-09-11 13:30:00,76.801,76.807,76.767,76.791,286800000.0
2006-09-11 14:00:00,76.791,76.824,76.741,76.815,540600000.0
2006-09-11 14:30:00,76.82,76.83,76.732,76.785,551600000.0
2006-09-11 15:00:00,76.774,76.82,76.767,76.796,542600000.0
2006-09-11 15:30:00,76.709,76.82,76.689,76.792,663200000.0
2006-09-11 16:00:00,76.797,76.974,76.797,76.974,870000000.0
2006-09-11 16:30:00,76.989,77.077,76.966,77.041,955800000.0
2006-09-11 17:00:00,77.048,77.071,76.98,76.984,877800000.0
2006-09-11 17:30:00,76.976,77.036,76.935,76.949,1102200000.0
2006-09-11 18:00:00,76.948,76.973,76.929,76.936,710200000.0
2006-09-11 18:30:00,76.938,76.942,76.885,76.925,643000000.0
2006-09-11 19:00:00,76.914,76.974,76.908,76.958,408200000.0
2006-09-11 19:30:00,76.961,76.978,76.947,76.958,238200000.0
2006-09-11 20:00:00,76.956,76.979,76.911,76.965,322800000.0
2006-09-11 20:30:00,76.964,76.981,76.921,76.947,298600000.0
2006-09-11 21:00:00,76.943,76.954,76.845,76.915,133200000.0
2006-09-11 21:30:00,76.905,76.954,76.837,76.946,212200000.0
2006-09-11 22:00:00,76.956,76.988,76.936,76.974,236200000.0
2006-09-11 22:30:00,76.981,77.013,76.923,77.008,275200000.0
2006-09-11 23:00:00,77.007,77.008,76.891,76.944,360400000.0
2006-09-11 23:30:00,76.955,76.987,76.93,76.973,220600000.0
2006-09-12 00:00:00,76.985,77.007,76.982,77.002,161400000.0
2006-09-12 00:30:00,77.001,77.001,76.926,76.939,280000000.0
2006-09-12 01:00:00,76.929,76.943,76.918,76.929,159400000.0
2006-09-12 01:30:00,76.926,76.943,76.913,76.926,217400000.0
2006-09-12 02:00:00,76.934,76.934,76.772,76.893,290600000.0
2006-09-12 02:30:00,76.897,76.979,76.845,76.979,257000000.0
2006-09-12 03:00:00,76.994,77.042,76.924,77.028,339400000.0
2006-09-12 03:30:00,77.027,77.03,76.948,76.999,300200000.0
2006-09-12 04:00:00,77.002,77.006,76.896,76.982,220800000.0
2006-09-12 04:30:00,76.974,76.987,76.947,76.976,240400000.0
2006-09-12 05:00:00,76.962,77.008,76.915,76.957,201600000.0
2006-09-12 05:30:00,76.959,76.977,76.928,76.945,261000000.0
2006-09-12 06:00:00,76.938,76.946,76.896,76.912,178400000.0
2006-09-12 06:30:00,76.92,76.937,76.889,76.902,131600000.0
2006-09-12 07:00:00,76.906,76.941,76.859,76.935,301800000.0
2006-09-12 07:30:00,76.949,77.029,76.947,76.95,322000000.0
2006-09-12 08:00:00,76.941,76.985,76.928,76.974,277800000.0
2006-09-12 08:30:00,76.975,77.009,76.956,76.993,325600000.0
2006-09-12 09:00:00,76.993,77.011,76.877,76.94,299600000.0
2006-09-12 09:30:00,76.935,76.951,76.824,76.936,371000000.0
2006-09-12 10:00:00,76.94,76.987,76.894,76.934,360400000.0
2006-09-12 10:30:00,76.934,76.962,76.832,76.916,328400000.0
2006-09-12 11:00:00,76.934,76.936,76.852,76.898,303800000.0
2006-09-12 11:30:00,76.899,76.961,76.894,76.946,297000000.0
2006-09-12 12:00:00,76.948,76.948,76.899,76.935,319800000.0
2006-09-12 12:30:00,76.933,76.955,76.919,76.937,248000000.0
2006-09-12 13:00:00,76.938,76.972,76.872,76.952,255800000.0
2006-09-12 13:30:00,76.958,76.976,76.928,76.971,427600000.0
2006-09-12 14:00:00,76.972,77.0,76.962,76.995,497800000.0
2006-09-12 14:30:00,76.896,77.003,76.857,76.941,538600000.0
2006-09-12 15:00:00,76.943,77.006,76.892,76.982,733600000.0
2006-09-12 15:30:00,76.909,77.055,76.892,77.035,749000000.0
2006-09-12 16:00:00,77.024,77.099,77.002,77.064,909400000.0
2006-09-12 16:30:00,77.066,77.094,77.019,77.06,1042400000.0
2006-09-12 17:00:00,77.067,77.091,77.059,77.073,701600000.0
2006-09-12 17:30:00,77.071,77.117,77.069,77.114,824000000.0
2006-09-12 18:00:00,77.113,77.161,77.072,77.156,722200000.0
2006-09-12 18:30:00,77.16,77.193,77.14,77.186,740400000.0
2006-09-12 19:00:00,77.181,77.185,77.14,77.14,448400000.0
2006-09-12 19:30:00,77.162,77.201,77.149,77.193,238200000.0
2006-09-12 20:00:00,77.199,77.305,77.185,77.232,448000000.0
2006-09-12 20:30:00,77.221,77.24,77.193,77.21,355000000.0
2006-09-12 21:00:00,77.217,77.237,77.13,77.203,249000000.0
2006-09-12 21:30:00,77.204,77.217,77.114,77.188,316600000.0
2006-09-12 22:00:00,77.194,77.194,77.161,77.179,196200000.0
2006-09-12 22:30:00,77.186,77.207,77.167,77.182,231400000.0
2006-09-12 23:00:00,77.183,77.185,77.11,77.151,301800000.0
2006-09-12 23:30:00,77.15,77.181,77.082,77.135,209000000.0
2006-09-13 00:00:00,77.141,77.177,77.114,77.115,286200000.0
2006-09-13 00:30:00,77.135,77.147,77.087,77.095,348800000.0
2006-09-13 01:00:00,77.1,77.127,77.014,77.083,313000000.0
2006-09-13 01:30:00,77.077,77.152,77.075,77.14,292600000.0
2006-09-13 02:00:00,77.142,77.142,77.029,77.092,372400000.0
2006-09-13 02:30:00,77.091,77.114,76.97,77.081,370400000.0
2006-09-13 03:00:00,77.08,77.194,76.992,77.113,281000000.0
2006-09-13 03:30:00,77.117,77.213,77.057,77.198,312400000.0
2006-09-13 04:00:00,77.19,77.21,77.086,77.202,273600000.0
2006-09-13 04:30:00,77.194,77.204,77.072,77.153,297000000.0
2006-09-13 05:00:00,77.137,77.182,77.137,77.172,267600000.0
2006-09-13 05:30:00,77.185,77.187,77.077,77.161,222400000.0
2006-09-13 06:00:00,77.171,77.175,77.079,77.167,251000000.0
2006-09-13 06:30:00,77.168,77.226,77.138,77.195,296200000.0
2006-09-13 07:00:00,77.201,77.227,77.177,77.194,226000000.0
2006-09-13 07:30:00,77.208,77.216,77.139,77.154,288000000.0
2006-09-13 08:00:00,77.161,77.177,77.046,77.14,330800000.0
2006-09-13 08:30:00,77.131,77.131,77.028,77.044,362600000.0
2006-09-13 09:00:00,77.051,77.075,76.865,76.977,348600000.0
2006-09-13 09:30:00,76.998,77.058,76.942,77.017,318200000.0
2006-09-13 10:00:00,77.025,77.036,76.93,76.971,317800000.0
2006-09-13 10:30:00,76.971,77.007,76.869,77.0,315600000.0
2006-09-13 11:00:00,77.0,77.036,76.947,76.967,376200000.0
2006-09-13 11:30:00,76.97,77.014,76.923,76.974,283200000.0
2006-09-13 12:00:00,76.977,76.985,76.886,76.957,279400000.0
2006-09-13 12:30:00,76.948,76.967,76.933,76.961,212600000.0
2006-09-13 13:00:00,76.965,77.02,76.908,77.005,302800000.0
2006-09-13 13:30:00,77.001,77.004,76.98,76.991,369000000.0
2006-09-13 14:00:00,76.99,77.041,76.99,77.016,553000000.0
2006-09-13 14:30:00,77.017,77.033,76.918,76.93,480400000.0
2006-09-13 15:00:00,76.923,76.933,76.806,76.897,500000000.0
2006-09-13 15:30:00,76.818,77.059,76.802,77.059,783200000.0
2006-09-13 16:00:00,77.064,77.101,76.976,76.994,895400000.0
2006-09-13 16:30:00,77.001,77.013,76.972,76.997,894800000.0
2006-09-13 17:00:00,77.0,77.004,76.975,76.998,820400000.0
2006-09-13 17:30:00,76.995,77.013,76.818,76.871,1117200000.0
2006-09-13 18:00:00,76.861,76.89,76.827,76.858,731800000.0
2006-09-13 18:30:00,76.864,76.889,76.853,76.889,473000000.0
2006-09-13 19:00:00,76.89,76.997,76.881,76.953,487200000.0
2006-09-13 19:30:00,76.954,76.972,76.917,76.917,172800000.0
2006-09-13 20:00:00,76.923,76.959,76.911,76.941,399000000.0
2006-09-13 20:30:00,76.941,76.944,76.915,76.944,233400000.0
2006-09-13 21:00:00,76.946,76.962,76.866,76.94,111400000.0
2006-09-13 21:30:00,76.949,76.957,76.931,76.932,179000000.0
2006-09-13 22:00:00,76.941,76.961,76.923,76.949,267200000.0
2006-09-13 22:30:00,76.962,77.022,76.946,77.019,260600000.0
2006-09-13 23:00:00,76.984,77.0,76.836,76.887,337600000.0
2006-09-13 23:30:00,76.895,76.922,76.777,76.87,373200000.0
2006-09-14 00:00:00,76.879,76.886,76.827,76.853,279800000.0
2006-09-14 00:30:00,76.864,76.884,76.839,76.873,221800000.0
2006-09-14 01:00:00,76.872,76.904,76.795,76.807,226600000.0
2006-09-14 01:30:00,76.809,76.857,76.805,76.853,278800000.0
2006-09-14 02:00:00,76.854,76.913,76.795,76.913,331400000.0
2006-09-14 02:30:00,76.915,76.955,76.901,76.916,248400000.0
2006-09-14 03:00:00,76.889,76.903,76.808,76.844,340000000.0
2006-09-14 03:30:00,76.844,76.874,76.78,76.851,338600000.0
2006-09-14 04:00:00,76.85,76.862,76.829,76.847,148200000.0
2006-09-14 04:30:00,76.841,76.85,76.823,76.844,178600000.0
2006-09-14 05:00:00,76.848,76.893,76.837,76.864,317200000.0
2006-09-14 05:30:00,76.873,76.908,76.818,76.9,209600000.0
2006-09-14 06:00:00,76.908,76.926,76.825,76.908,149800000.0
2006-09-14 06:30:00,76.906,76.924,76.878,76.914,234000000.0
2006-09-14 07:00:00,76.915,76.933,76.913,76.919,156200000.0
2006-09-14 07:30:00,76.923,76.93,76.897,76.924,229200000.0
2006-09-14 08:00:00,76.926,76.993,76.895,76.985,324800000.0
2006-09-14 08:30:00,76.982,76.992,76.936,76.968,304800000.0
2006-09-14 09:00:00,76.978,77.016,76.896,76.972,266600000.0
2006-09-14 09:30:00,76.995,77.028,76.904,76.955,236800000.0
2006-09-14 10:00:00,76.954,77.057,76.935,77.033,303000000.0
2006-09-14 10:30:00,77.026,77.042,76.937,77.027,318600000.0
2006-09-14 11:00:00,77.036,77.042,76.942,76.974,320800000.0
2006-09-14 11:30:00,76.968,77.047,76.965,77.034,323000000.0
2006-09-14 12:00:00,77.044,77.072,76.958,77.047,305000000.0
2006-09-14 12:30:00,77.053,77.067,76.96,76.981,358800000.0
2006-09-14 13:00:00,76.978,76.994,76.872,76.928,292200000.0
2006-09-14 13:30:00,76.929,76.929,76.844,76.894,486200000.0
2006-09-14 14:00:00,76.896,76.957,76.848,76.848,556400000.0
2006-09-14 14:30:00,76.854,76.988,76.854,76.948,529200000.0
2006-09-14 15:00:00,76.951,76.976,76.855,76.944,541200000.0
2006-09-14 15:30:00,76.946,76.982,76.937,76.95,597400000.0
2006-09-14 16:00:00,76.951,77.002,76.864,76.875,806800000.0
2006-09-14 16:30:00,76.877,76.921,76.824,76.832,1078000000.0
2006-09-14 17:00:00,76.836,76.872,76.771,76.848,902200000.0
2006-09-14 17:30:00,76.839,76.892,76.833,76.889,790200000.0
2006-09-14 18:00:00,76.888,76.952,76.888,76.908,924600000.0
2006-09-14 18:30:00,76.909,76.914,76.859,76.891,679400000.0
2006-09-14 19:00:00,76.893,76.916,76.856,76.871,421200000.0
2006-09-14 19:30:00,76.881,76.884,76.857,76.874,137000000.0
2006-09-14 20:00:00,76.874,76.898,76.801,76.898,297600000.0
2006-09-14 20:30:00,76.895,76.921,76.882,76.921,181200000.0
2006-09-14 21:00:00,76.926,76.932,76.883,76.911,162600000.0
2006-09-14 21:30:00,76.899,76.952,76.837,76.906,191200000.0
2006-09-14 22:00:00,76.917,76.949,76.898,76.938,234000000.0
2006-09-14 22:30:00,76.949,76.957,76.93,76.945,126400000.0
2006-09-14 23:00:00,76.951,76.971,76.822,76.936,280400000.0
2006-09-14 23:30:00,76.943,76.956,76.841,76.929,203200000.0
2006-09-15 00:00:00,76.929,76.946,76.898,76.941,161000000.0
2006-09-15 00:30:00,76.935,76.952,76.919,76.943,158400000.0
2006-09-15 01:00:00,76.943,76.993,76.914,76.987,225600000.0
2006-09-15 01:30:00,76.981,77.023,76.971,77.016,223400000.0
2006-09-15 02:00:00,77.003,77.067,76.954,77.043,283200000.0
2006-09-15 02:30:00,77.048,77.063,76.979,77.045,183400000.0
2006-09-15 03:00:00,77.036,77.047,76.943,76.993,324200000.0
2006-09-15 03:30:00,76.994,77.029,76.925,77.019,337600000.0
2006-09-15 04:00:00,77.015,77.019,76.907,76.969,280000000.0
2006-09-15 04:30:00,76.965,76.995,76.898,76.975,259200000.0
2006-09-15 05:00:00,76.959,76.99,76.959,76.981,121600000.0
2006-09-15 05:30:00,76.99,77.015,76.9,76.978,249600000.0
2006-09-15 06:00:00,76.99,76.99,76.857,76.903,287200000.0
2006-09-15 06:30:00,76.894,76.901,76.823,76.856,325200000.0
2006-09-15 07:00:00,76.863,76.917,76.861,76.902,310200000.0
2006-09-15 07:30:00,76.903,76.913,76.86,76.891,270800000.0
2006-09-15 08:00:00,76.883,76.951,76.824,76.943,260600000.0
2006-09-15 08:30:00,76.94,76.954,76.905,76.944,271400000.0
2006-09-15 09:00:00,76.952,76.989,76.861,76.989,324000000.0
2006-09-15 09:30:00,76.983,77.023,76.908,76.986,303600000.0
2006-09-15 10:00:00,76.983,77.008,76.85,76.882,313600000.0
2006-09-15 10:30:00,76.887,76.893,76.749,76.849,373200000.0
2006-09-15 11:00:00,76.856,76.916,76.808,76.9,375600000.0
2006-09-15 11:30:00,76.896,76.955,76.89,76.929,295400000.0
2006-09-15 12:00:00,76.935,76.969,76.925,76.954,306000000.0
2006-09-15 12:30:00,76.951,76.962,76.849,76.93,343400000.0
2006-09-15 13:00:00,76.927,77.005,76.902,77.0,303800000.0
2006-09-15 13:30:00,76.983,77.01,76.949,76.981,436600000.0
2006-09-15 14:00:00,76.982,77.026,76.928,76.934,558200000.0
2006-09-15 14:30:00,76.95,76.996,76.814,76.933,569400000.0
2006-09-15 15:00:00,76.931,76.947,76.783,76.868,739600000.0
2006-09-15 15:30:00,76.803,77.044,76.803,76.977,904600000.0
2006-09-15 16:00:00,76.976,76.985,76.778,76.868,954200000.0
2006-09-15 16:30:00,76.868,76.968,76.842,76.954,1115800000.0
2006-09-15 17:00:00,76.956,77.048,76.956,77.027,908600000.0
2006-09-15 17:30:00,77.024,77.036,76.978,77.031,482600000.0
2006-09-15 18:00:00,77.042,77.048,76.987,77.039,685000000.0
2006-09-15 18:30:00,77.041,77.218,77.034,77.211,960800000.0
2006-09-15 19:00:00,77.204,77.289,77.187,77.212,422200000.0
2006-09-15 19:30:00,77.221,77.236,77.145,77.173,301200000.0
2006-09-15 20:00:00,77.17,77.171,77.066,77.092,341600000.0
2006-09-15 20:30:00,77.089,77.094,76.995,76.995,309600000.0
2006-09-15 21:00:00,77.002,77.04,76.931,76.947,282600000.0
2006-09-15 21:30:00,76.946,76.969,76.847,76.932,243200000.0
2006-09-15 22:00:00,76.936,76.971,76.909,76.91,312400000.0
2006-09-15 22:30:00,76.92,76.944,76.908,76.918,313000000.0
2006-09-17 23:00:00,76.816,76.835,76.724,76.821,282600000.0
2006-09-17 23:30:00,76.836,76.902,76.754,76.842,407800000.0
2006-09-18 00:00:00,76.863,77.066,76.848,77.044,390400000.0
2006-09-18 00:30:00,77.039,77.179,77.026,77.047,340200000.0
2006-09-18 01:00:00,77.042,77.189,76.96,77.183,348200000.0
2006-09-18 01:30:00,77.182,77.303,77.163,77.254,277200000.0
2006-09-18 02:00:00,77.223,77.223,77.067,77.139,373000000.0
2006-09-18 02:30:00,77.144,77.223,77.013,77.141,348800000.0
2006-09-18 03:00:00,77.159,77.183,77.085,77.146,305600000.0
2006-09-18 03:30:00,77.143,77.177,77.052,77.175,277800000.0
2006-09-18 04:00:00,77.175,77.185,77.065,77.158,261600000.0
2006-09-18 04:30:00,77.151,77.173,77.142,77.145,193600000.0
2006-09-18 05:00:00,77.129,77.165,77.124,77.141,187200000.0
2006-09-18 05:30:00,77.133,77.151,77.054,77.142,229600000.0
2006-09-18 06:00:00,77.147,77.164,77.127,77.138,143400000.0
2006-09-18 06:30:00,77.135,77.147,77.06,77.125,202400000.0
2006-09-18 07:00:00,77.126,77.149,77.094,77.122,273000000.0
2006-09-18 07:30:00,77.128,77.267,77.124,77.228,316000000.0
2006-09-18 08:00:00,77.229,77.264,77.125,77.197,312400000.0
2006-09-18 08:30:00,77.199,77.258,77.182,77.183,309600000.0
2006-09-18 09:00:00,77.167,77.203,77.082,77.133,269800000.0
2006-09-18 09:30:00,77.133,77.173,76.996,77.102,341200000.0
2006-09-18 10:00:00,77.112,77.14,77.083,77.115,319400000.0
2006-09-18 10:30:00,77.13,77.208,77.092,77.184,285200000.0
2006-09-18 11:00:00,77.193,77.376,77.19,77.327,376400000.0
2006-09-18 11:30:00,77.334,77.355,77.27,77.349,292200000.0
2006-09-18 12:00:00,77.355,77.375,77.276,77.306,335400000.0
2006-09-18 12:30:00,77.298,77.379,77.198,77.34,332600000.0
2006-09-18 13:00:00,77.334,77.401,77.324,77.393,341200000.0
2006-09-18 13:30:00,77.392,77.394,77.332,77.332,381200000.0
2006-09-18 14:00:00,77.337,77.342,77.197,77.288,540000000.0
2006-09-18 14:30:00,77.278,77.328,77.235,77.324,421600000.0
2006-09-18 15:00:00,77.258,77.395,77.21,77.346,703800000.0
2006-09-18 15:30:00,77.271,77.404,77.264,77.333,874000000.0
2006-09-18 16:00:00,77.322,77.338,77.26,77.272,936600000.0
2006-09-18 16:30:00,77.272,77.297,77.217,77.224,1071200000.0
2006-09-18 17:00:00,77.231,77.259,77.165,77.228,766400000.0
2006-09-18 17:30:00,77.218,77.236,77.181,77.234,787600000.0
2006-09-18 18:00:00,77.24,77.262,77.217,77.237,544400000.0
2006-09-18 18:30:00,77.239,77.242,77.184,77.187,639000000.0
2006-09-18 19:00:00,77.189,77.238,77.185,77.212,414800000.0
2006-09-18 19:30:00,77.22,77.284,77.22,77.241,212800000.0
2006-09-18 20:00:00,77.239,77.257,77.135,77.209,283400000.0
2006-09-18 20:30:00,77.201,77.201,77.136,77.149,269800000.0
2006-09-18 21:00:00,77.153,77.16,77.123,77.143,244200000.0
2006-09-18 21:30:00,77.136,77.154,77.037,77.133,179000000.0
2006-09-18 22:00:00,77.137,77.175,77.107,77.152,251200000.0
2006-09-18 22:30:00,77.179,77.203,77.13,77.179,334800000.0
2006-09-18 23:00:00,77.193,77.194,77.126,77.174,326800000.0
2006-09-18 23:30:00,77.186,77.205,77.145,77.165,261600000.0
2006-09-19 00:00:00,77.167,77.185,77.149,77.149,195600000.0
2006-09-19 00:30:00,77.167,77.185,77.154,77.154,227400000.0
2006-09-19 01:00:00,77.145,77.173,77.111,77.169,279800000.0
2006-09-19 01:30:00,77.165,77.173,77.111,77.119,172800000.0
2006-09-19 02:00:00,77.123,77.175,77.054,77.132,319200000.0
2006-09-19 02:30:00,77.135,77.248,77.135,77.205,324000000.0
2006-09-19 03:00:00,77.18,77.195,77.091,77.15,335800000.0
2006-09-19 03:30:00,77.161,77.192,77.101,77.172,263600000.0
2006-09-19 04:00:00,77.158,77.29,77.081,77.266,259200000.0
2006-09-19 04:30:00,77.27,77.279,77.216,77.243,285200000.0
2006-09-19 05:00:00,77.25,77.262,77.165,77.211,249800000.0
2006-09-19 05:30:00,77.218,77.228,77.136,77.19,297000000.0
2006-09-19 06:00:00,77.19,77.197,77.069,77.138,262400000.0
2006-09-19 06:30:00,77.131,77.184,77.109,77.173,321400000.0
2006-09-19 07:00:00,77.165,77.186,77.135,77.161,308000000.0
2006-09-19 07:30:00,77.161,77.198,77.14,77.198,313600000.0
2006-09-19 08:00:00,77.19,77.274,77.182,77.249,281600000.0
2006-09-19 08:30:00,77.242,77.245,77.16,77.184,361800000.0
2006-09-19 09:00:00,77.191,77.192,77.111,77.176,273600000.0
2006-09-19 09:30:00,77.171,77.187,76.922,77.003,349000000.0
2006-09-19 10:00:00,77.007,77.096,76.972,77.038,357600000.0
2006-09-19 10:30:00,77.035,77.074,76.957,77.049,349600000.0
2006-09-19 11:00:00,77.072,77.081,76.941,77.042,376400000.0
2006-09-19 11:30:00,77.047,77.069,76.882,76.916,374400000.0
2006-09-19 12:00:00,76.918,76.948,76.845,76.915,318800000.0
2006-09-19 12:30:00,76.906,76.979,76.829,76.946,299200000.0
2006-09-19 13:00:00,76.938,76.966,76.856,76.954,335400000.0
2006-09-19 13:30:00,76.953,76.957,76.9,76.946,455800000.0
2006-09-19 14:00:00,76.935,76.964,76.868,76.878,605800000.0
2006-09-19 14:30:00,76.808,76.814,76.63,76.678,583200000.0
2006-09-19 15:00:00,76.674,76.794,76.634,76.722,659800000.0
2006-09-19 15:30:00,76.715,76.779,76.704,76.715,708200000.0
2006-09-19 16:00:00,76.701,76.758,76.679,76.708,881000000.0
2006-09-19 16:30:00,76.71,76.718,76.573,76.677,1129400000.0
2006-09-19 17:00:00,76.679,76.87,76.66,76.834,985200000.0
2006-09-19 17:30:00,76.826,76.972,76.814,76.948,1097600000.0
2006-09-19 18:00:00,76.954,77.043,76.915,76.983,819200000.0
2006-09-19 18:30:00,76.995,77.037,76.966,77.036,838000000.0
2006-09-19 19:00:00,77.042,77.084,77.012,77.015,540000000.0
2006-09-19 19:30:00,77.018,77.054,76.999,77.004,315200000.0
2006-09-19 20:00:00,77.011,77.012,76.897,76.965,348600000.0
2006-09-19 20:30:00,76.961,76.989,76.945,76.947,274600000.0
2006-09-19 21:00:00,76.941,76.975,76.862,76.961,220200000.0
2006-09-19 21:30:00,76.966,76.975,76.882,76.96,247200000.0
2006-09-19 22:00:00,76.963,76.973,76.944,76.954,165800000.0
2006-09-19 22:30:00,76.966,77.065,76.966,77.055,270800000.0
2006-09-19 23:00:00,77.054,77.062,76.989,77.036,349000000.0
2006-09-19 23:30:00,77.04,77.04,76.92,77.004,352400000.0
2006-09-20 00:00:00,77.01,77.02,76.97,76.97,223200000.0
2006-09-20 00:30:00,76.976,76.976,76.924,76.965,340600000.0
2006-09-20 01:00:00,76.965,76.995,76.923,76.948,327400000.0
2006-09-20 01:30:00,76.953,76.953,76.904,76.922,296000000.0
2006-09-20 02:00:00,76.937,76.98,76.858,76.971,275000000.0
2006-09-20 02:30:00,76.972,76.985,76.817,76.843,276600000.0
2006-09-20 03:00:00,76.826,76.857,76.697,76.707,383600000.0
2006-09-20 03:30:00,76.704,76.764,76.644,76.751,311200000.0
2006-09-20 04:00:00,76.76,76.808,76.756,76.777,276600000.0
2006-09-20 04:30:00,76.76,76.807,76.687,76.784,270200000.0
2006-09-20 05:00:00,76.783,76.811,76.739,76.799,110400000.0
2006-09-20 05:30:00,76.799,76.81,76.761,76.78,219600000.0
2006-09-20 06:00:00,76.785,76.785,76.681,76.757,284600000.0
2006-09-20 06:30:00,76.748,76.78,76.69,76.754,312200000.0
2006-09-20 07:00:00,76.767,76.774,76.712,76.722,254800000.0
2006-09-20 07:30:00,76.716,76.78,76.701,76.771,330000000.0
2006-09-20 08:00:00,76.764,76.764,76.616,76.72,311400000.0
2006-09-20 08:30:00,76.717,76.756,76.64,76.64,350600000.0
2006-09-20 09:00:00,76.639,76.649,76.527,76.646,384400000.0
2006-09-20 09:30:00,76.65,76.677,76.536,76.657,345600000.0
2006-09-20 10:00:00,76.659,76.676,76.639,76.648,279200000.0
2006-09-20 10:30:00,76.649,76.754,76.636,76.731,294800000.0
2006-09-20 11:00:00,76.731,76.785,76.656,76.773,373600000.0
2006-09-20 11:30:00,76.774,76.867,76.75,76.825,331600000.0
2006-09-20 12:00:00,76.835,76.865,76.783,76.812,228200000.0
2006-09-20 12:30:00,76.804,76.823,76.758,76.774,284200000.0
2006-09-20 13:00:00,76.778,76.796,76.66,76.758,206800000.0
2006-09-20 13:30:00,76.764,76.792,76.727,76.772,513800000.0
2006-09-20 14:00:00,76.766,76.767,76.687,76.695,501600000.0
2006-09-20 14:30:00,76.691,76.746,76.678,76.729,411200000.0
2006-09-20 15:00:00,76.728,76.74,76.571,76.661,701200000.0
2006-09-20 15:30:00,76.587,76.723,76.574,76.65,804600000.0
2006-09-20 16:00:00,76.663,76.777,76.644,76.774,929200000.0
2006-09-20 16:30:00,76.784,76.788,76.722,76.722,900600000.0
2006-09-20 17:00:00,76.73,76.761,76.688,76.74,718000000.0
2006-09-20 17:30:00,76.726,76.762,76.696,76.759,903600000.0
2006-09-20 18:00:00,76.771,76.772,76.716,76.745,649400000.0
2006-09-20 18:30:00,76.748,76.77,76.734,76.748,596400000.0
2006-09-20 19:00:00,76.745,76.759,76.724,76.747,291600000.0
2006-09-20 19:30:00,76.758,76.761,76.72,76.753,206400000.0
2006-09-20 20:00:00,76.752,76.861,76.693,76.786,408800000.0
2006-09-20 20:30:00,76.788,76.826,76.708,76.815,347400000.0
2006-09-20 21:00:00,76.822,76.895,76.798,76.864,278200000.0
2006-09-20 21:30:00,76.868,76.87,76.74,76.852,286800000.0
2006-09-20 22:00:00,76.86,76.89,76.854,76.876,259200000.0
2006-09-20 22:30:00,76.88,76.89,76.821,76.861,199400000.0
2006-09-20 23:00:00,76.856,76.859,76.778,76.828,335200000.0
2006-09-20 23:30:00,76.825,76.853,76.746,76.794,195200000.0
2006-09-21 00:00:00,76.796,76.807,76.767,76.807,191200000.0
2006-09-21 00:30:00,76.803,76.871,76.782,76.866,212200000.0
2006-09-21 01:00:00,76.871,76.878,76.846,76.869,205800000.0
2006-09-21 01:30:00,76.871,76.871,76.765,76.778,272400000.0
2006-09-21 02:00:00,76.782,76.807,76.679,76.761,329000000.0
2006-09-21 02:30:00,76.759,76.766,76.582,76.68,309400000.0
2006-09-21 03:00:00,76.698,76.731,76.621,76.717,305600000.0
2006-09-21 03:30:00,76.723,76.74,76.65,76.668,321400000.0
2006-09-21 04:00:00,76.66,76.691,76.58,76.679,207400000.0
2006-09-21 04:30:00,76.682,76.688,76.584,76.66,144000000.0
2006-09-21 05:00:00,76.667,76.678,76.634,76.652,202600000.0
2006-09-21 05:30:00,76.643,76.66,76.561,76.638,285800000.0
2006-09-21 06:00:00,76.655,76.655,76.593,76.615,217800000.0
2006-09-21 06:30:00,76.61,76.664,76.573,76.66,294800000.0
2006-09-21 07:00:00,76.662,76.696,76.615,76.665,270800000.0
2006-09-21 07:30:00,76.662,76.675,76.617,76.632,222400000.0
2006-09-21 08:00:00,76.621,76.641,76.52,76.633,321600000.0
2006-09-21 08:30:00,76.649,76.659,76.613,76.621,315400000.0
2006-09-21 09:00:00,76.61,76.642,76.49,76.6,308600000.0
2006-09-21 09:30:00,76.602,76.686,76.561,76.677,337000000.0
2006-09-21 10:00:00,76.69,76.695,76.642,76.654,277200000.0
2006-09-21 10:30:00,76.647,76.659,76.55,76.649,318200000.0
2006-09-21 11:00:00,76.659,76.672,76.589,76.622,347400000.0
2006-09-21 11:30:00,76.628,76.631,76.588,76.589,198400000.0
2006-09-21 12:00:00,76.598,76.604,76.484,76.487,239800000.0
2006-09-21 12:30:00,76.477,76.524,76.378,76.437,359600000.0
2006-09-21 13:00:00,76.425,76.508,76.405,76.502,319400000.0
2006-09-21 13:30:00,76.508,76.54,76.506,76.538,392200000.0
2006-09-21 14:00:00,76.531,76.531,76.406,76.409,488400000.0
2006-09-21 14:30:00,76.394,76.468,76.361,76.386,558800000.0
2006-09-21 15:00:00,76.393,76.433,76.285,76.393,747600000.0
2006-09-21 15:30:00,76.329,76.455,76.304,76.431,772200000.0
2006-09-21 16:00:00,76.427,76.519,76.419,76.492,820400000.0
2006-09-21 16:30:00,76.491,76.503,76.421,76.426,985400000.0
2006-09-21 17:00:00,76.416,76.421,76.388,76.399,865000000.0
2006-09-21 17:30:00,76.393,76.497,76.383,76.423,1076800000.0
2006-09-21 18:00:00,76.4,76.4,76.276,76.308,914200000.0
2006-09-21 18:30:00,76.307,76.307,76.214,76.262,960000000.0
2006-09-21 19:00:00,76.262,76.33,76.247,76.315,345000000.0
2006-09-21 19:30:00,76.322,76.357,76.25,76.274,305600000.0
2006-09-21 20:00:00,76.275,76.287,76.076,76.221,412000000.0
2006-09-21 20:30:00,76.218,76.222,76.142,76.148,345000000.0
2006-09-21 21:00:00,76.154,76.163,75.999,76.089,355000000.0
2006-09-21 21:30:00,76.09,76.123,75.989,76.109,347600000.0
2006-09-21 22:00:00,76.113,76.137,76.101,76.118,297000000.0
2006-09-21 22:30:00,76.128,76.157,76.081,76.149,372800000.0
2006-09-21 23:00:00,76.152,76.158,76.062,76.129,292000000.0
2006-09-21 23:30:00,76.141,76.168,76.05,76.145,227200000.0
2006-09-22 00:00:00,76.165,76.165,76.108,76.125,168000000.0
2006-09-22 00:30:00,76.119,76.171,76.105,76.159,190400000.0
2006-09-22 01:00:00,76.157,76.183,76.093,76.13,286800000.0
2006-09-22 01:30:00,76.137,76.168,76.125,76.136,294800000.0
2006-09-22 02:00:00,76.152,76.163,75.968,76.08,370800000.0
2006-09-22 02:30:00,76.076,76.137,76.004,76.134,301800000.0
2006-09-22 03:00:00,76.164,76.201,76.077,76.138,370000000.0
2006-09-22 03:30:00,76.149,76.16,76.119,76.15,180800000.0
2006-09-22 04:00:00,76.158,76.196,76.079,76.165,266600000.0
2006-09-22 04:30:00,76.166,76.191,76.092,76.184,204800000.0
2006-09-22 05:00:00,76.178,76.193,76.162,76.164,163200000.0
2006-09-22 05:30:00,76.184,76.199,76.102,76.181,282400000.0
2006-09-22 06:00:00,76.189,76.189,76.085,76.171,126800000.0
2006-09-22 06:30:00,76.145,76.21,76.12,76.166,165600000.0
2006-09-22 07:00:00,76.158,76.158,76.107,76.126,169000000.0
2006-09-22 07:30:00,76.133,76.179,76.12,76.172,258000000.0
2006-09-22 08:00:00,76.175,76.198,76.099,76.193,310800000.0
2006-09-22 08:30:00,76.19,76.311,76.186,76.26,296400000.0
2006-09-22 09:00:00,76.256,76.262,76.134,76.181,374800000.0
2006-09-22 09:30:00,76.168,76.205,76.157,76.171,316600000.0
2006-09-22 10:00:00,76.186,76.211,76.12,76.12,252600000.0
2006-09-22 10:30:00,76.126,76.157,76.026,76.144,338000000.0
2006-09-22 11:00:00,76.146,76.222,76.139,76.171,319400000.0
2006-09-22 11:30:00,76.172,76.195,76.099,76.18,308800000.0
2006-09-22 12:00:00,76.186,76.21,76.141,76.148,275600000.0
2006-09-22 12:30:00,76.139,76.21,76.053,76.115,308200000.0
2006-09-22 13:00:00,76.114,76.115,75.987,76.065,372200000.0
2006-09-22 13:30:00,76.069,76.113,76.049,76.059,458400000.0
2006-09-22 14:00:00,76.059,76.066,75.96,75.992,686200000.0
2006-09-22 14:30:00,75.988,76.064,75.968,75.98,532600000.0
2006-09-22 15:00:00,75.98,76.091,75.98,76.049,666000000.0
2006-09-22 15:30:00,75.965,76.155,75.947,76.155,871800000.0
2006-09-22 16:00:00,76.168,76.241,76.134,76.159,908400000.0
2006-09-22 16:30:00,76.157,76.178,76.105,76.159,906200000.0
2006-09-22 17:00:00,76.159,76.234,76.134,76.209,863400000.0
2006-09-22 17:30:00,76.211,76.246,76.192,76.21,773800000.0
2006-09-22 18:00:00,76.209,76.213,76.143,76.164,541200000.0
2006-09-22 18:30:00,76.171,76.172,76.125,76.165,599800000.0
2006-09-22 19:00:00,76.162,76.231,76.154,76.202,222800000.0
2006-09-22 19:30:00,76.208,76.216,76.182,76.208,166800000.0
2006-09-22 20:00:00,76.209,76.228,76.163,76.22,203200000.0
2006-09-22 20:30:00,76.221,76.247,76.201,76.228,233600000.0
2006-09-22 21:00:00,76.228,76.23,76.201,76.227,137600000.0
2006-09-22 21:30:00,76.226,76.267,76.211,76.258,128400000.0
2006-09-22 22:00:00,76.258,76.258,76.209,76.234,109800000.0
2006-09-22 22:30:00,76.234,76.27,76.179,76.252,222200000.0
2006-09-24 23:00:00,76.263,76.263,76.203,76.21,127400000.0
2006-09-24 23:30:00,76.214,76.223,76.102,76.212,123600000.0
2006-09-25 00:00:00,76.217,76.261,76.203,76.258,201600000.0
2006-09-25 00:30:00,76.257,76.275,76.238,76.258,202800000.0
2006-09-25 01:00:00,76.258,76.262,76.165,76.244,217400000.0
2006-09-25 01:30:00,76.252,76.281,76.225,76.27,195000000.0
2006-09-25 02:00:00,76.275,76.358,76.265,76.324,264400000.0
2006-09-25 02:30:00,76.321,76.366,76.26,76.307,266600000.0
2006-09-25 03:00:00,76.296,76.341,76.207,76.256,230200000.0
2006-09-25 03:30:00,76.257,76.263,76.167,76.178,296800000.0
2006-09-25 04:00:00,76.173,76.192,76.145,76.164,301800000.0
2006-09-25 04:30:00,76.166,76.191,76.09,76.169,261200000.0
2006-09-25 05:00:00,76.148,76.17,76.129,76.131,215600000.0
2006-09-25 05:30:00,76.138,76.175,76.074,76.147,264800000.0
2006-09-25 06:00:00,76.158,76.158,76.115,76.115,180000000.0
2006-09-25 06:30:00,76.107,76.14,76.034,76.118,334400000.0
2006-09-25 07:00:00,76.125,76.157,76.1,76.133,274400000.0
2006-09-25 07:30:00,76.14,76.15,76.115,76.122,187600000.0
2006-09-25 08:00:00,76.123,76.128,76.025,76.116,300600000.0
2006-09-25 08:30:00,76.112,76.114,76.033,76.038,346600000.0
2006-09-25 09:00:00,76.037,76.09,75.967,76.017,299000000.0
2006-09-25 09:30:00,76.023,76.09,75.949,76.075,371400000.0
2006-09-25 10:00:00,76.071,76.144,76.055,76.112,288800000.0
2006-09-25 10:30:00,76.116,76.183,76.053,76.159,291600000.0
2006-09-25 11:00:00,76.161,76.314,76.152,76.314,319400000.0
2006-09-25 11:30:00,76.311,76.331,76.259,76.294,284600000.0
2006-09-25 12:00:00,76.304,76.398,76.275,76.398,237200000.0
2006-09-25 12:30:00,76.386,76.395,76.338,76.343,296400000.0
2006-09-25 13:00:00,76.345,76.361,76.238,76.28,262400000.0
2006-09-25 13:30:00,76.285,76.335,76.275,76.318,350400000.0
2006-09-25 14:00:00,76.306,76.31,76.182,76.208,638200000.0
2006-09-25 14:30:00,76.207,76.247,76.205,76.247,430200000.0
2006-09-25 15:00:00,76.252,76.278,76.238,76.275,510200000.0
2006-09-25 15:30:00,76.175,76.304,76.136,76.226,797400000.0
2006-09-25 16:00:00,76.255,76.315,76.199,76.263,887800000.0
2006-09-25 16:30:00,76.25,76.32,76.217,76.232,1000400000.0
2006-09-25 17:00:00,76.242,76.261,76.152,76.164,946600000.0
2006-09-25 17:30:00,76.164,76.205,76.164,76.203,946800000.0
2006-09-25 18:00:00,76.199,76.244,76.191,76.244,505400000.0
2006-09-25 18:30:00,76.244,76.244,76.214,76.236,523400000.0
2006-09-25 19:00:00,76.24,76.241,76.195,76.227,441000000.0
2006-09-25 19:30:00,76.229,76.277,76.198,76.249,273000000.0
2006-09-25 20:00:00,76.247,76.257,76.175,76.22,287000000.0
2006-09-25 20:30:00,76.219,76.231,76.197,76.197,288200000.0
2006-09-25 21:00:00,76.2,76.249,76.151,76.221,247200000.0
2006-09-25 21:30:00,76.227,76.246,76.21,76.232,222400000.0
2006-09-25 22:00:00,76.237,76.259,76.23,76.254,245800000.0
2006-09-25 22:30:00,76.256,76.309,76.203,76.302,250600000.0
2006-09-25 23:00:00,76.311,78.032,76.274,78.001,346400000.0
2006-09-25 23:30:00,78.006,78.032,77.907,78.012,151200000.0
2006-09-26 00:00:00,78.012,78.025,77.969,77.986,177400000.0
2006-09-26 00:30:00,77.985,77.991,77.95,77.975,173000000.0
2006-09-26 01:00:00,77.974,78.035,77.933,77.955,313000000.0
2006-09-26 01:30:00,77.953,77.957,77.87,77.92,358200000.0
2006-09-26 02:00:00,77.916,77.952,77.832,77.932,271400000.0
2006-09-26 02:30:00,77.932,77.939,77.773,77.91,213800000.0
2006-09-26 03:00:00,77.884,77.905,77.795,77.863,348800000.0
2006-09-26 03:30:00,77.869,77.898,77.806,77.868,202600000.0
2006-09-26 04:00:00,77.877,77.892,77.862,77.885,259200000.0
2006-09-26 04:30:00,77.892,77.925,77.883,77.902,245800000.0
2006-09-26 05:00:00,77.894,77.996,77.894,77.983,276800000.0
2006-09-26 05:30:00,77.99,77.997,77.859,77.94,311800000.0
2006-09-26 06:00:00,77.949,78.002,77.871,77.998,224400000.0
2006-09-26 06:30:00,77.991,78.025,77.929,77.966,228800000.0
2006-09-26 07:00:00,77.96,77.989,77.949,77.986,245200000.0
2006-09-26 07:30:00,77.985,78.018,77.961,77.984,235600000.0
2006-09-26 08:00:00,77.982,78.041,77.878,77.958,305600000.0
2006-09-26 08:30:00,77.949,77.959,77.879,77.88,390800000.0
2006-09-26 09:00:00,77.873,77.932,77.807,77.914,286200000.0
2006-09-26 09:30:00,77.916,77.93,77.824,77.925,277800000.0
2006-09-26 10:00:00,77.93,77.988,77.885,77.957,326200000.0
2006-09-26 10:30:00,77.944,78.067,77.913,78.061,337400000.0
2006-09-26 11:00:00,78.062,78.062,77.951,77.969,355200000.0
2006-09-26 11:30:00,77.975,77.99,77.898,77.968,346600000.0
2006-09-26 12:00:00,77.978,77.986,77.884,77.928,294200000.0
2006-09-26 12:30:00,77.92,77.983,77.865,77.977,322600000.0
2006-09-26 13:00:00,77.979,78.031,77.92,77.996,342000000.0
2006-09-26 13:30:00,77.996,77.996,77.92,77.962,378400000.0
2006-09-26 14:00:00,77.966,78.004,77.891,77.95,535200000.0
2006-09-26 14:30:00,77.955,78.014,77.932,78.004,457000000.0
2006-09-26 15:00:00,77.995,78.024,77.906,77.997,434000000.0
2006-09-26 15:30:00,77.902,78.051,77.868,78.037,893800000.0
2006-09-26 16:00:00,78.062,78.285,78.034,78.279,925000000.0
2006-09-26 16:30:00,78.28,78.444,78.266,78.343,1073400000.0
2006-09-26 17:00:00,78.349,78.408,78.327,78.347,940600000.0
2006-09-26 17:30:00,78.338,78.421,78.325,78.421,1014200000.0
2006-09-26 18:00:00,78.426,78.474,78.387,78.474,807800000.0
2006-09-26 18:30:00,78.476,78.484,78.424,78.448,804600000.0
2006-09-26 19:00:00,78.447,78.453,78.404,78.404,438200000.0
2006-09-26 19:30:00,78.407,78.443,78.39,78.443,252200000.0
2006-09-26 20:00:00,78.439,78.468,78.422,78.435,329200000.0
2006-09-26 20:30:00,78.435,78.452,78.345,78.372,317800000.0
2006-09-26 21:00:00,78.375,78.431,78.354,78.424,194600000.0
2006-09-26 21:30:00,78.421,78.444,78.327,78.414,193000000.0
2006-09-26 22:00:00,78.414,78.444,78.386,78.412,292200000.0
2006-09-26 22:30:00,78.421,78.425,78.383,78.394,252800000.0
2006-09-26 23:00:00,78.377,78.385,77.147,77.15,282000000.0
2006-09-26 23:30:00,77.152,77.216,77.101,77.168,222200000.0
2006-09-27 00:00:00,77.18,77.216,77.168,77.196,169000000.0
2006-09-27 00:30:00,77.212,77.216,77.19,77.202,284400000.0
2006-09-27 01:00:00,77.19,77.208,77.067,77.12,293200000.0
2006-09-27 01:30:00,77.113,77.145,77.098,77.137,367800000.0
2006-09-27 02:00:00,77.142,77.148,77.05,77.129,274400000.0
2006-09-27 02:30:00,77.127,77.17,77.043,77.095,305000000.0
2006-09-27 03:00:00,77.115,77.157,77.023,77.067,266200000.0
2006-09-27 03:30:00,77.07,77.098,77.006,77.06,285000000.0
2006-09-27 04:00:00,77.05,77.107,77.04,77.095,114000000.0
2006-09-27 04:30:00,77.094,77.101,77.066,77.089,206400000.0
2006-09-27 05:00:00,77.085,77.122,77.041,77.106,254800000.0
2006-09-27 05:30:00,77.115,77.141,77.046,77.125,219200000.0
2006-09-27 06:00:00,77.146,77.188,77.128,77.171,253600000.0
2006-09-27 06:30:00,77.163,77.202,77.121,77.158,332800000.0
2006-09-27 07:00:00,77.155,77.155,77.122,77.13,309200000.0
2006-09-27 07:30:00,77.134,77.146,77.118,77.128,237800000.0
2006-09-27 08:00:00,77.133,77.172,77.095,77.11,313800000.0
2006-09-27 08:30:00,77.107,77.144,77.097,77.117,312400000.0
2006-09-27 09:00:00,77.111,77.156,77.043,77.139,293800000.0
2006-09-27 09:30:00,77.14,77.212,77.104,77.203,369800000.0
2006-09-27 10:00:00,77.205,77.279,77.193,77.233,258600000.0
2006-09-27 10:30:00,77.237,77.275,77.049,77.154,335400000.0
2006-09-27 11:00:00,77.166,77.311,77.153,77.285,358000000.0
2006-09-27 11:30:00,77.279,77.314,77.241,77.287,317200000.0
2006-09-27 12:00:00,77.295,77.35,77.258,77.35,341200000.0
2006-09-27 12:30:00,77.348,77.357,77.211,77.278,375200000.0
2006-09-27 13:00:00,77.287,77.321,77.273,77.312,299800000.0
2006-09-27 13:30:00,77.315,77.366,77.308,77.343,500000000.0
2006-09-27 14:00:00,77.344,77.372,77.324,77.335,611200000.0
2006-09-27 14:30:00,77.273,77.346,77.203,77.305,550400000.0
2006-09-27 15:00:00,77.306,77.35,77.244,77.334,533600000.0
2006-09-27 15:30:00,77.334,77.393,77.328,77.368,660600000.0
2006-09-27 16:00:00,77.39,77.53,77.388,77.444,985400000.0
2006-09-27 16:30:00,77.443,77.448,77.356,77.356,987000000.0
2006-09-27 17:00:00,77.341,77.406,77.324,77.392,725600000.0
2006-09-27 17:30:00,77.386,77.468,77.384,77.455,986000000.0
2006-09-27 18:00:00,77.461,77.518,77.452,77.472,758400000.0
2006-09-27 18:30:00,77.472,77.472,77.418,77.455,765600000.0
2006-09-27 19:00:00,77.443,77.485,77.441,77.457,383600000.0
2006-09-27 19:30:00,77.464,77.475,77.432,77.457,120000000.0
2006-09-27 20:00:00,77.448,77.47,77.373,77.469,335800000.0
2006-09-27 20:30:00,77.471,77.478,77.388,77.408,302800000.0
2006-09-27 21:00:00,77.408,77.444,77.327,77.444,280800000.0
2006-09-27 21:30:00,77.433,77.461,77.417,77.431,253000000.0
2006-09-27 22:00:00,77.436,77.439,77.387,77.399,314600000.0
2006-09-27 22:30:00,77.415,77.44,77.368,77.43,244200000.0
2006-09-27 23:00:00,77.416,77.438,77.368,77.419,356000000.0
2006-09-27 23:30:00,77.427,77.457,77.341,77.417,222400000.0
2006-09-28 00:00:00,77.398,77.405,77.37,77.392,178600000.0
2006-09-28 00:30:00,77.388,77.411,77.371,77.4,243600000.0
2006-09-28 01:00:00,77.398,77.428,77.363,77.412,283800000.0
2006-09-28 01:30:00,77.412,77.437,77.391,77.391,312400000.0
2006-09-28 02:00:00,77.402,77.418,77.337,77.38,309200000.0
2006-09-28 02:30:00,77.381,77.388,77.242,77.381,333800000.0
2006-09-28 03:00:00,77.361,77.377,77.264,77.362,255800000.0
2006-09-28 03:30:00,77.36,77.426,77.299,77.423,297200000.0
2006-09-28 04:00:00,77.426,77.443,77.331,77.435,237200000.0
2006-09-28 04:30:00,77.438,77.438,77.34,77.415,215400000.0
2006-09-28 05:00:00,77.41,77.443,77.405,77.437,140800000.0
2006-09-28 05:30:00,77.438,77.457,77.335,77.416,209000000.0
2006-09-28 06:00:00,77.426,77.426,77.397,77.413,131200000.0
2006-09-28 06:30:00,77.417,77.463,77.394,77.437,239400000.0
2006-09-28 07:00:00,77.44,77.484,77.435,77.471,291600000.0
2006-09-28 07:30:00,77.487,77.498,77.449,77.464,212200000.0
2006-09-28 08:00:00,77.473,77.521,77.423,77.512,305200000.0
2006-09-28 08:30:00,77.51,77.549,77.467,77.483,360200000.0
2006-09-28 09:00:00,77.477,77.573,77.456,77.515,338600000.0
2006-09-28 09:30:00,77.516,77.551,77.435,77.534,393400000.0
2006-09-28 10:00:00,77.535,77.568,77.489,77.561,278200000.0
2006-09-28 10:30:00,77.572,77.597,77.484,77.531,296800000.0
2006-09-28 11:00:00,77.539,77.591,77.376,77.39,376400000.0
2006-09-28 11:30:00,77.393,77.583,77.393,77.534,321000000.0
2006-09-28 12:00:00,77.541,77.542,77.434,77.496,272400000.0
2006-09-28 12:30:00,77.492,77.541,77.479,77.479,200000000.0
2006-09-28 13:00:00,77.479,77.495,77.39,77.483,306000000.0
2006-09-28 13:30:00,77.469,77.482,77.429,77.443,473000000.0
2006-09-28 14:00:00,77.446,77.594,77.446,77.539,649200000.0
2006-09-28 14:30:00,77.514,77.651,77.512,77.591,535600000.0
2006-09-28 15:00:00,77.593,77.662,77.539,77.629,604600000.0
2006-09-28 15:30:00,77.547,77.683,77.533,77.622,846600000.0
2006-09-28 16:00:00,77.606,77.693,77.574,77.67,873400000.0
2006-09-28 16:30:00,77.661,77.719,77.639,77.667,974200000.0
2006-09-28 17:00:00,77.669,77.67,77.61,77.657,851600000.0
2006-09-28 17:30:00,77.649,77.708,77.649,77.681,729200000.0
2006-09-28 18:00:00,77.671,77.722,77.667,77.699,672600000.0
2006-09-28 18:30:00,77.702,77.702,77.637,77.663,754400000.0
2006-09-28 19:00:00,77.653,77.699,77.651,77.675,458400000.0
2006-09-28 19:30:00,77.68,77.68,77.645,77.672,176400000.0
2006-09-28 20:00:00,77.68,77.711,77.616,77.696,215600000.0
2006-09-28 20:30:00,77.699,77.7,77.587,77.642,344600000.0
2006-09-28 21:00:00,77.649,77.649,77.594,77.639,263400000.0
2006-09-28 21:30:00,77.641,77.658,77.611,77.611,232400000.0
2006-09-28 22:00:00,77.608,77.642,77.59,77.634,282000000.0
2006-09-28 22:30:00,77.641,77.65,77.581,77.635,244800000.0
2006-09-28 23:00:00,77.621,77.633,77.534,77.584,345400000.0
2006-09-28 23:30:00,77.596,77.618,77.547,77.605,295800000.0
2006-09-29 00:00:00,77.616,77.626,77.567,77.597,287800000.0
2006-09-29 00:30:00,77.595,77.618,77.574,77.598,262400000.0
2006-09-29 01:00:00,77.589,77.657,77.562,77.612,292200000.0
2006-09-29 01:30:00,77.605,77.71,77.603,77.614,300200000.0
2006-09-29 02:00:00,77.613,77.677,77.607,77.659,348200000.0
2006-09-29 02:30:00,77.671,77.703,77.54,77.546,340800000.0
2006-09-29 03:00:00,77.519,77.56,77.412,77.54,384000000.0
2006-09-29 03:30:00,77.545,77.683,77.48,77.674,317200000.0
2006-09-29 04:00:00,77.678,77.688,77.541,77.613,249600000.0
2006-09-29 04:30:00,77.605,77.633,77.535,77.629,252200000.0
2006-09-29 05:00:00,77.62,77.647,77.542,77.622,278200000.0
2006-09-29 05:30:00,77.623,77.645,77.545,77.625,229000000.0
2006-09-29 06:00:00,77.643,77.645,77.593,77.606,244800000.0
2006-09-29 06:30:00,77.598,77.634,77.59,77.622,307000000.0
2006-09-29 07:00:00,77.621,77.673,77.604,77.651,274600000.0
2006-09-29 07:30:00,77.656,77.683,77.645,77.673,320800000.0
2006-09-29 08:00:00,77.677,77.731,77.627,77.731,229200000.0
2006-09-29 08:30:00,77.733,77.78,77.707,77.716,297400000.0
2006-09-29 09:00:00,77.714,77.821,77.686,77.811,372200000.0
2006-09-29 09:30:00,77.812,77.833,77.681,77.789,380600000.0
2006-09-29 10:00:00,77.791,77.833,77.763,77.82,300600000.0
2006-09-29 10:30:00,77.822,77.824,77.701,77.804,322800000.0
2006-09-29 11:00:00,77.804,77.836,77.756,77.805,254800000.0
2006-09-29 11:30:00,77.811,77.819,77.723,77.774,296800000.0
2006-09-29 12:00:00,77.777,77.787,77.704,77.708,303800000.0
2006-09-29 12:30:00,77.709,77.774,77.512,77.717,397000000.0
2006-09-29 13:00:00,77.743,77.752,77.588,77.674,300000000.0
2006-09-29 13:30:00,77.671,77.688,77.648,77.671,441800000.0
2006-09-29 14:00:00,77.665,77.744,77.65,77.726,598000000.0
2006-09-29 14:30:00,77.739,77.848,77.73,77.804,546600000.0
2006-09-29 15:00:00,77.805,77.817,77.655,77.743,615600000.0
2006-09-29 15:30:00,77.661,77.818,77.625,77.816,824200000.0
2006-09-29 16:00:00,77.836,77.86,77.759,77.794,924400000.0
2006-09-29 16:30:00,77.798,77.89,77.783,77.82,1023800000.0
2006-09-29 17:00:00,77.809,77.864,77.732,77.736,987400000.0
2006-09-29 17:30:00,77.705,77.791,77.694,77.763,1111200000.0
2006-09-29 18:00:00,77.765,77.854,77.765,77.815,698600000.0
2006-09-29 18:30:00,77.81,77.831,77.767,77.777,663600000.0
2006-09-29 19:00:00,77.787,77.82,77.753,77.794,470400000.0
2006-09-29 19:30:00,77.801,77.835,77.785,77.835,307400000.0
2006-09-29 20:00:00,77.831,77.839,77.749,77.83,276000000.0
2006-09-29 20:30:00,77.833,77.852,77.797,77.821,276200000.0
2006-09-29 21:00:00,77.829,77.859,77.768,77.851,218600000.0
2006-09-29 21:30:00,77.85,77.864,77.731,77.841,286400000.0
2006-09-29 22:00:00,77.848,77.881,77.821,77.875,179600000.0
2006-09-29 22:30:00,77.886,77.889,77.821,77.866,272800000.0
2006-10-01 23:00:00,77.865,77.865,77.748,77.796,331000000.0
2006-10-01 23:30:00,77.802,77.848,77.725,77.824,201000000.0
2006-10-02 00:00:00,77.83,77.842,77.799,77.826,257600000.0
2006-10-02 00:30:00,77.822,77.841,77.796,77.809,194600000.0
2006-10-02 01:00:00,77.818,77.82,77.795,77.805,271800000.0
2006-10-02 01:30:00,77.81,77.814,77.693,77.778,296400000.0
2006-10-02 02:00:00,77.791,77.909,77.742,77.863,341000000.0
2006-10-02 02:30:00,77.871,77.906,77.784,77.905,217000000.0
2006-10-02 03:00:00,77.905,77.982,77.817,77.966,356400000.0
2006-10-02 03:30:00,77.968,78.021,77.908,77.991,274800000.0
2006-10-02 04:00:00,77.995,78.003,77.901,77.909,309800000.0
2006-10-02 04:30:00,77.906,77.933,77.896,77.924,218400000.0
2006-10-02 05:00:00,77.904,77.949,77.881,77.939,190400000.0
2006-10-02 05:30:00,77.938,77.954,77.847,77.935,292200000.0
2006-10-02 06:00:00,77.937,77.941,77.845,77.939,243600000.0
2006-10-02 06:30:00,77.934,77.942,77.906,77.932,208000000.0
2006-10-02 07:00:00,77.93,77.958,77.899,77.954,246200000.0
2006-10-02 07:30:00,77.957,78.016,77.936,77.976,313600000.0
2006-10-02 08:00:00,77.983,77.995,77.864,77.952,324000000.0
2006-10-02 08:30:00,77.942,77.958,77.895,77.943,319000000.0
2006-10-02 09:00:00,77.938,77.985,77.835,77.965,320000000.0
2006-10-02 09:30:00,77.957,78.024,77.894,77.986,316800000.0
2006-10-02 10:00:00,77.964,77.986,77.905,77.911,301800000.0
2006-10-02 10:30:00,77.912,77.92,77.793,77.89,307200000.0
2006-10-02 11:00:00,77.89,77.926,77.81,77.903,239200000.0
2006-10-02 11:30:00,77.905,77.926,77.841,77.91,321000000.0
2006-10-02 12:00:00,77.915,77.929,77.869,77.909,330400000.0
2006-10-02 12:30:00,77.893,77.934,77.889,77.912,286400000.0
2006-10-02 13:00:00,77.914,77.952,77.851,77.931,208000000.0
2006-10-02 13:30:00,77.926,77.928,77.882,77.901,438800000.0
2006-10-02 14:00:00,77.901,77.998,77.897,77.992,474600000.0
2006-10-02 14:30:00,77.988,78.019,77.81,77.817,456400000.0
2006-10-02 15:00:00,77.818,77.833,77.655,77.739,631200000.0
2006-10-02 15:30:00,77.663,77.796,77.573,77.616,933400000.0
2006-10-02 16:00:00,77.635,77.695,77.546,77.578,962200000.0
2006-10-02 16:30:00,77.581,77.609,77.51,77.577,953800000.0
2006-10-02 17:00:00,77.578,77.583,77.46,77.478,903600000.0
2006-10-02 17:30:00,77.48,77.576,77.462,77.573,907800000.0
2006-10-02 18:00:00,77.575,77.576,77.473,77.481,572200000.0
2006-10-02 18:30:00,77.479,77.525,77.461,77.488,744600000.0
2006-10-02 19:00:00,77.497,77.524,77.474,77.484,417800000.0
2006-10-02 19:30:00,77.499,77.53,77.487,77.527,252000000.0
2006-10-02 20:00:00,77.527,77.529,77.485,77.516,227200000.0
2006-10-02 20:30:00,77.518,77.562,77.507,77.519,267000000.0
2006-10-02 21:00:00,77.526,77.556,77.514,77.529,172800000.0
2006-10-02 21:30:00,77.533,77.554,77.522,77.539,225000000.0
2006-10-02 22:00:00,77.558,77.569,77.523,77.524,149200000.0
2006-10-02 22:30:00,77.533,77.539,77.502,77.529,221800000.0
2006-10-02 23:00:00,77.516,77.582,77.509,77.562,333200000.0
2006-10-02 23:30:00,77.574,77.595,77.56,77.589,137200000.0
2006-10-03 00:00:00,77.587,77.587,77.513,77.537,215200000.0
2006-10-03 00:30:00,77.531,77.557,77.496,77.552,308000000.0
2006-10-03 01:00:00,77.55,77.566,77.527,77.549,239400000.0
2006-10-03 01:30:00,77.549,77.564,77.502,77.521,210600000.0
2006-10-03 02:00:00,77.52,77.579,77.507,77.57,309800000.0
2006-10-03 02:30:00,77.565,77.616,77.485,77.549,299200000.0
2006-10-03 03:00:00,77.545,77.547,77.511,77.52,257600000.0
2006-10-03 03:30:00,77.53,77.589,77.47,77.581,228200000.0
2006-10-03 04:00:00,77.582,77.582,77.528,77.551,212800000.0
2006-10-03 04:30:00,77.553,77.556,77.52,77.53,218000000.0
2006-10-03 05:00:00,77.518,77.563,77.505,77.56,245200000.0
2006-10-03 05:30:00,77.563,77.563,77.521,77.535,222200000.0
2006-10-03 06:00:00,77.534,77.552,77.514,77.548,209000000.0
2006-10-03 06:30:00,77.544,77.558,77.531,77.549,307000000.0
2006-10-03 07:00:00,77.552,77.562,77.527,77.561,201600000.0
2006-10-03 07:30:00,77.556,77.56,77.522,77.548,211200000.0
2006-10-03 08:00:00,77.548,77.557,77.436,77.546,307600000.0
2006-10-03 08:30:00,77.538,77.543,77.487,77.518,285800000.0
2006-10-03 09:00:00,77.526,77.545,77.38,77.446,347600000.0
2006-10-03 09:30:00,77.441,77.441,77.279,77.412,349800000.0
2006-10-03 10:00:00,77.423,77.434,77.387,77.424,310800000.0
2006-10-03 10:30:00,77.429,77.484,77.352,77.457,315400000.0
2006-10-03 11:00:00,77.467,77.538,77.374,77.512,361600000.0
2006-10-03 11:30:00,77.518,77.678,77.518,77.595,360000000.0
2006-10-03 12:00:00,77.594,77.63,77.539,77.577,310800000.0
2006-10-03 12:30:00,77.572,77.631,77.526,77.554,289400000.0
2006-10-03 13:00:00,77.552,77.617,77.446,77.538,318400000.0
2006-10-03 13:30:00,77.54,77.575,77.514,77.525,446600000.0
2006-10-03 14:00:00,77.529,77.651,77.528,77.647,512800000.0
2006-10-03 14:30:00,77.641,77.681,77.594,77.598,524000000.0
2006-10-03 15:00:00,77.6,77.631,77.521,77.606,624800000.0
2006-10-03 15:30:00,77.603,77.639,77.592,77.607,652000000.0
2006-10-03 16:00:00,77.606,77.643,77.584,77.625,689000000.0
2006-10-03 16:30:00,77.626,77.681,77.6,77.676,775600000.0
2006-10-03 17:00:00,77.696,77.729,77.642,77.642,713400000.0
2006-10-03 17:30:00,77.615,77.669,77.603,77.662,911000000.0
2006-10-03 18:00:00,77.666,77.684,77.643,77.676,623800000.0
2006-10-03 18:30:00,77.678,77.702,77.656,77.698,650600000.0
2006-10-03 19:00:00,77.686,77.717,77.686,77.695,209400000.0
2006-10-03 19:30:00,77.705,77.721,77.676,77.715,205800000.0
2006-10-03 20:00:00,77.713,77.744,77.705,77.714,206400000.0
2006-10-03 20:30:00,77.714,77.716,77.692,77.698,162600000.0
2006-10-03 21:00:00,77.706,77.722,77.622,77.715,144400000.0
2006-10-03 21:30:00,77.718,77.729,77.606,77.711,148200000.0
2006-10-03 22:00:00,77.721,77.724,77.686,77.688,202400000.0
2006-10-03 22:30:00,77.693,77.721,77.686,77.701,242000000.0
2006-10-03 23:00:00,77.698,77.732,77.663,77.718,222400000.0
2006-10-03 23:30:00,77.737,77.748,77.652,77.73,276000000.0
2006-10-04 00:00:00,77.741,77.831,77.714,77.831,247800000.0
2006-10-04 00:30:00,77.85,77.888,77.801,77.819,332800000.0
2006-10-04 01:00:00,77.807,77.843,77.78,77.824,329000000.0
2006-10-04 01:30:00,77.822,77.826,77.758,77.795,354600000.0
2006-10-04 02:00:00,77.794,77.803,77.647,77.744,318200000.0
2006-10-04 02:30:00,77.75,77.807,77.688,77.75,205200000.0
2006-10-04 03:00:00,77.746,77.775,77.74,77.754,286800000.0
2006-10-04 03:30:00,77.758,77.781,77.685,77.757,273400000.0
2006-10-04 04:00:00,77.757,77.775,77.669,77.767,258000000.0
2006-10-04 04:30:00,77.768,77.794,77.694,77.792,259600000.0
2006-10-04 05:00:00,77.779,77.814,77.771,77.78,307000000.0
2006-10-04 05:30:00,77.788,77.799,77.716,77.791,241800000.0
2006-10-04 06:00:00,77.806,77.806,77.708,77.798,136000000.0
2006-10-04 06:30:00,77.79,77.816,77.747,77.798,209000000.0
2006-10-04 07:00:00,77.793,77.818,77.781,77.813,224400000.0
2006-10-04 07:30:00,77.805,77.808,77.747,77.779,263400000.0
2006-10-04 08:00:00,77.775,77.813,77.713,77.803,246800000.0
2006-10-04 08:30:00,77.792,77.827,77.699,77.7,301200000.0
2006-10-04 09:00:00,77.706,77.775,77.648,77.725,311400000.0
2006-10-04 09:30:00,77.726,77.753,77.641,77.748,309800000.0
2006-10-04 10:00:00,77.757,77.828,77.751,77.818,301200000.0
2006-10-04 10:30:00,77.819,77.899,77.797,77.895,324800000.0
2006-10-04 11:00:00,77.892,77.908,77.829,77.874,305400000.0
2006-10-04 11:30:00,77.874,77.874,77.73,77.8,306800000.0
2006-10-04 12:00:00,77.801,77.823,77.748,77.765,265000000.0
2006-10-04 12:30:00,77.754,77.828,77.689,77.818,328800000.0
2006-10-04 13:00:00,77.813,77.911,77.803,77.903,266000000.0
2006-10-04 13:30:00,77.902,77.902,77.822,77.849,472000000.0
2006-10-04 14:00:00,77.849,77.854,77.776,77.831,571200000.0
2006-10-04 14:30:00,77.825,77.826,77.76,77.767,472200000.0
2006-10-04 15:00:00,77.764,77.808,77.69,77.78,606800000.0
2006-10-04 15:30:00,77.696,77.83,77.686,77.766,680800000.0
2006-10-04 16:00:00,77.749,77.763,77.623,77.635,1003000000.0
2006-10-04 16:30:00,77.633,77.75,77.615,77.74,1090000000.0
2006-10-04 17:00:00,77.747,77.793,77.706,77.78,867400000.0
2006-10-04 17:30:00,77.767,77.769,77.703,77.747,932400000.0
2006-10-04 18:00:00,77.747,77.8,77.733,77.788,632800000.0
2006-10-04 18:30:00,77.789,77.811,77.747,77.803,855400000.0
2006-10-04 19:00:00,77.803,77.806,77.735,77.738,373800000.0
2006-10-04 19:30:00,77.745,77.745,77.703,77.716,242000000.0
2006-10-04 20:00:00,77.711,77.735,77.664,77.732,195200000.0
2006-10-04 20:30:00,77.731,77.731,77.655,77.692,265600000.0
2006-10-04 21:00:00,77.69,77.711,77.581,77.678,288000000.0
2006-10-04 21:30:00,77.678,77.678,77.543,77.642,260600000.0
2006-10-04 22:00:00,77.653,77.663,77.62,77.655,264400000.0
2006-10-04 22:30:00,77.659,77.691,77.587,77.659,302400000.0
2006-10-04 23:00:00,77.651,77.67,77.555,77.596,306600000.0
2006-10-04 23:30:00,77.606,77.632,77.585,77.604,198400000.0
2006-10-05 00:00:00,77.612,77.646,77.58,77.642,258600000.0
2006-10-05 00:30:00,77.631,77.633,77.587,77.625,251200000.0
2006-10-05 01:00:00,77.613,77.644,77.538,77.637,319400000.0
2006-10-05 01:30:00,77.636,77.636,77.572,77.577,360400000.0
2006-10-05 02:00:00,77.588,77.588,77.411,77.489,316600000.0
2006-10-05 02:30:00,77.486,77.532,77.409,77.5,259200000.0
2006-10-05 03:00:00,77.494,77.53,77.49,77.513,239000000.0
2006-10-05 03:30:00,77.518,77.593,77.449,77.498,325000000.0
2006-10-05 04:00:00,77.504,77.514,77.48,77.511,226200000.0
2006-10-05 04:30:00,77.503,77.561,77.456,77.544,313200000.0
2006-10-05 05:00:00,77.539,77.56,77.475,77.541,262400000.0
2006-10-05 05:30:00,77.548,77.575,77.469,77.548,207200000.0
2006-10-05 06:00:00,77.553,77.572,77.533,77.545,179000000.0
2006-10-05 06:30:00,77.543,77.552,77.502,77.519,338600000.0
2006-10-05 07:00:00,77.521,77.523,77.446,77.454,294200000.0
2006-10-05 07:30:00,77.465,77.478,77.412,77.45,292000000.0
2006-10-05 08:00:00,77.446,77.5,77.381,77.48,345400000.0
2006-10-05 08:30:00,77.48,77.552,77.478,77.505,385200000.0
2006-10-05 09:00:00,77.503,77.543,77.409,77.461,342400000.0
2006-10-05 09:30:00,77.459,77.529,77.443,77.51,338600000.0
2006-10-05 10:00:00,77.52,77.557,77.506,77.53,291200000.0
2006-10-05 10:30:00,77.536,77.547,77.511,77.541,179600000.0
2006-10-05 11:00:00,77.53,77.53,77.454,77.5,250000000.0
2006-10-05 11:30:00,77.503,77.523,77.405,77.447,290400000.0
2006-10-05 12:00:00,77.452,77.487,77.42,77.456,257800000.0
2006-10-05 12:30:00,77.447,77.489,77.375,77.478,318000000.0
2006-10-05 13:00:00,77.471,77.521,77.37,77.437,355000000.0
2006-10-05 13:30:00,77.445,77.48,77.433,77.461,473200000.0
2006-10-05 14:00:00,77.463,77.465,77.369,77.385,517000000.0
2006-10-05 14:30:00,77.383,77.532,77.382,77.458,588400000.0
2006-10-05 15:00:00,77.447,77.449,77.443,77.449,14400000.0
2006-10-05 15:30:00,77.448,77.488,77.419,77.432,515000000.0
2006-10-05 16:00:00,77.422,77.493,77.422,77.475,791800000.0
2006-10-05 16:30:00,77.47,77.561,77.468,77.53,830200000.0
2006-10-05 17:00:00,77.524,77.568,77.507,77.561,755400000.0
2006-10-05 17:30:00,77.554,77.569,77.524,77.528,739200000.0
2006-10-05 18:00:00,77.526,77.527,77.438,77.441,630200000.0
2006-10-05 18:30:00,77.448,77.518,77.446,77.488,772200000.0
2006-10-05 19:00:00,77.491,77.509,77.48,77.5,399800000.0
2006-10-05 19:30:00,77.511,77.522,77.481,77.486,176000000.0
2006-10-05 20:00:00,77.486,77.489,77.403,77.467,202600000.0
2006-10-05 20:30:00,77.471,77.537,77.455,77.536,315400000.0
2006-10-05 21:00:00,77.54,77.54,77.401,77.509,265400000.0
2006-10-05 21:30:00,77.506,77.506,77.378,77.491,245800000.0
2006-10-05 22:00:00,77.495,77.509,77.473,77.477,165200000.0
2006-10-05 22:30:00,77.481,77.527,77.468,77.514,292200000.0
2006-10-05 23:00:00,77.522,77.537,77.467,77.523,287800000.0
2006-10-05 23:30:00,77.536,77.569,77.533,77.549,246400000.0
2006-10-06 00:00:00,77.563,77.587,77.541,77.587,196800000.0
2006-10-06 00:30:00,77.591,77.64,77.591,77.628,313600000.0
2006-10-06 01:00:00,77.626,77.641,77.568,77.629,278800000.0
2006-10-06 01:30:00,77.629,77.635,77.594,77.6,289400000.0
2006-10-06 02:00:00,77.595,77.63,77.503,77.594,298000000.0
2006-10-06 02:30:00,77.59,77.691,77.566,77.646,214800000.0
2006-10-06 03:00:00,77.644,77.741,77.639,77.73,304800000.0
2006-10-06 03:30:00,77.723,77.723,77.658,77.705,209000000.0
2006-10-06 04:00:00,77.702,77.725,77.634,77.716,239400000.0
2006-10-06 04:30:00,77.713,77.767,77.652,77.752,251400000.0
2006-10-06 05:00:00,77.731,77.786,77.701,77.773,213200000.0
2006-10-06 05:30:00,77.762,77.809,77.69,77.77,227600000.0
2006-10-06 06:00:00,77.767,77.771,77.709,77.73,152000000.0
2006-10-06 06:30:00,77.721,77.767,77.674,77.724,350400000.0
2006-10-06 07:00:00,77.729,77.732,77.701,77.712,166400000.0
2006-10-06 07:30:00,77.686,77.723,77.686,77.721,147200000.0
2006-10-06 08:00:00,77.715,77.774,77.677,77.766,295800000.0
2006-10-06 08:30:00,77.758,77.818,77.748,77.792,294800000.0
2006-10-06 09:00:00,77.802,77.853,77.73,77.804,284800000.0
2006-10-06 09:30:00,77.808,77.81,77.644,77.719,324600000.0
2006-10-06 10:00:00,77.731,77.804,77.723,77.764,334400000.0
2006-10-06 10:30:00,77.766,77.793,77.668,77.751,241400000.0
2006-10-06 11:00:00,77.762,77.762,77.651,77.741,323000000.0
2006-10-06 11:30:00,77.74,77.76,77.675,77.738,248000000.0
2006-10-06 12:00:00,77.732,77.741,77.646,77.729,205800000.0
2006-10-06 12:30:00,77.721,77.749,77.631,77.743,253800000.0
2006-10-06 13:00:00,77.746,77.759,77.661,77.724,212000000.0
2006-10-06 13:30:00,77.727,77.795,77.726,77.764,370000000.0
2006-10-06 14:00:00,77.761,77.765,77.7,77.7,622400000.0
2006-10-06 14:30:00,77.585,78.159,77.53,78.152,583400000.0
2006-10-06 15:00:00,78.162,78.209,78.056,78.147,686600000.0
2006-10-06 15:30:00,78.05,78.322,78.027,78.312,878200000.0
2006-10-06 16:00:00,78.307,78.368,78.299,78.353,987000000.0
2006-10-06 16:30:00,78.357,78.456,78.34,78.363,1087600000.0
2006-10-06 17:00:00,78.366,78.393,78.343,78.364,883400000.0
2006-10-06 17:30:00,78.356,78.385,78.282,78.31,1009400000.0
2006-10-06 18:00:00,78.313,78.359,78.308,78.359,757600000.0
2006-10-06 18:30:00,78.37,78.378,78.302,78.302,595200000.0
2006-10-06 19:00:00,78.297,78.333,78.295,78.318,365200000.0
2006-10-06 19:30:00,78.321,78.386,78.299,78.366,228600000.0
2006-10-06 20:00:00,78.355,78.376,78.307,78.371,222400000.0
2006-10-06 20:30:00,78.367,78.369,78.281,78.363,144400000.0
2006-10-06 21:00:00,78.365,78.377,78.341,78.367,190400000.0
2006-10-06 21:30:00,78.374,78.398,78.364,78.38,188200000.0
2006-10-06 22:00:00,78.386,78.42,78.368,78.41,190400000.0
2006-10-06 22:30:00,78.408,78.419,78.373,78.381,243200000.0
2006-10-08 23:30:00,77.674,78.357,77.674,78.357,100600000.0
2006-10-09 00:00:00,78.361,78.397,78.343,78.343,294600000.0
2006-10-09 00:30:00,78.364,78.378,78.343,78.359,263200000.0
2006-10-09 01:00:00,78.36,78.366,78.3,78.359,222800000.0
2006-10-09 01:30:00,78.358,78.366,78.318,78.327,302200000.0
2006-10-09 02:00:00,78.331,78.339,78.291,78.305,255200000.0
2006-10-09 02:30:00,78.311,78.323,78.219,78.298,192400000.0
2006-10-09 03:00:00,78.289,78.305,78.274,78.284,164200000.0
2006-10-09 03:30:00,78.285,78.291,78.221,78.289,177600000.0
2006-10-09 04:00:00,78.29,78.303,78.208,78.296,194600000.0
2006-10-09 04:30:00,78.294,78.481,78.294,78.394,308200000.0
2006-10-09 05:00:00,78.398,78.49,78.387,78.455,265000000.0
2006-10-09 05:30:00,78.458,78.491,78.401,78.481,283200000.0
2006-10-09 06:00:00,78.502,78.502,78.399,78.488,177600000.0
2006-10-09 06:30:00,78.487,78.518,78.411,78.514,209400000.0
2006-10-09 07:00:00,78.514,78.563,78.506,78.554,249000000.0
2006-10-09 07:30:00,78.561,78.582,78.471,78.562,344800000.0
2006-10-09 08:00:00,78.554,78.583,78.442,78.509,352800000.0
2006-10-09 08:30:00,78.505,78.548,78.472,78.545,329800000.0
2006-10-09 09:00:00,78.549,78.553,78.409,78.511,267200000.0
2006-10-09 09:30:00,78.508,78.517,78.404,78.498,328800000.0
2006-10-09 10:00:00,78.504,78.517,78.448,78.466,302400000.0
2006-10-09 10:30:00,78.474,78.51,78.404,78.498,230200000.0
2006-10-09 11:00:00,78.5,78.508,78.408,78.447,348800000.0
2006-10-09 11:30:00,78.446,78.448,78.424,78.446,221200000.0
2006-10-09 12:00:00,78.446,78.486,78.416,78.46,278200000.0
2006-10-09 12:30:00,78.449,78.458,78.4,78.4,258000000.0
2006-10-09 13:00:00,78.397,78.432,78.348,78.411,228200000.0
2006-10-09 13:30:00,78.41,78.448,78.404,78.422,335200000.0
2006-10-09 14:00:00,78.422,78.489,78.422,78.483,558800000.0
2006-10-09 14:30:00,78.479,78.499,78.458,78.488,422800000.0
2006-10-09 15:00:00,78.488,78.512,78.485,78.506,350200000.0
2006-10-09 15:30:00,78.499,78.53,78.478,78.514,472600000.0
2006-10-09 16:00:00,78.515,78.522,78.471,78.495,789800000.0
2006-10-09 16:30:00,78.495,78.497,78.447,78.462,965000000.0
2006-10-09 17:00:00,78.465,78.472,78.413,78.417,495800000.0
2006-10-09 17:30:00,78.418,78.483,78.414,78.453,744800000.0
2006-10-09 18:00:00,78.451,78.464,78.413,78.441,633600000.0
2006-10-09 18:30:00,78.431,78.438,78.409,78.436,644400000.0
2006-10-09 19:00:00,78.434,78.485,78.421,78.47,448400000.0
2006-10-09 19:30:00,78.479,78.483,78.444,78.467,244200000.0
2006-10-09 20:00:00,78.469,78.481,78.379,78.452,344800000.0
2006-10-09 20:30:00,78.455,78.466,78.44,78.454,148200000.0
2006-10-09 21:00:00,78.459,78.479,78.372,78.463,186600000.0
2006-10-09 21:30:00,78.454,78.473,78.441,78.471,205600000.0
2006-10-09 22:00:00,78.464,78.479,78.453,78.458,162600000.0
2006-10-09 22:30:00,78.463,78.463,78.434,78.45,223400000.0
2006-10-09 23:00:00,78.443,78.471,78.407,78.461,222400000.0
2006-10-09 23:30:00,78.46,78.476,78.355,78.445,180800000.0
2006-10-10 00:00:00,78.449,78.45,78.379,78.387,215800000.0
2006-10-10 00:30:00,78.384,78.406,78.369,78.386,217600000.0
2006-10-10 01:00:00,78.391,78.477,78.327,78.469,292200000.0
2006-10-10 01:30:00,78.468,78.47,78.428,78.446,246400000.0
2006-10-10 02:00:00,78.443,78.462,78.398,78.419,256400000.0
2006-10-10 02:30:00,78.414,78.431,78.296,78.402,325200000.0
2006-10-10 03:00:00,78.396,78.451,78.39,78.43,300000000.0
2006-10-10 03:30:00,78.436,78.471,78.376,78.467,246400000.0
2006-10-10 04:00:00,78.469,78.472,78.443,78.472,208000000.0
2006-10-10 04:30:00,78.472,78.6,78.459,78.599,301200000.0
2006-10-10 05:00:00,78.585,78.614,78.534,78.545,303800000.0
2006-10-10 05:30:00,78.543,78.601,78.474,78.597,270400000.0
2006-10-10 06:00:00,78.604,78.604,78.478,78.486,308200000.0
2006-10-10 06:30:00,78.472,78.518,78.451,78.479,366600000.0
2006-10-10 07:00:00,78.496,78.551,78.44,78.459,364400000.0
2006-10-10 07:30:00,78.459,78.469,78.409,78.448,370600000.0
2006-10-10 08:00:00,78.456,78.465,78.382,78.427,297600000.0
2006-10-10 08:30:00,78.42,78.427,78.319,78.377,365000000.0
2006-10-10 09:00:00,78.377,78.508,78.371,78.488,332200000.0
2006-10-10 09:30:00,78.48,78.522,78.388,78.511,275200000.0
2006-10-10 10:00:00,78.515,78.64,78.504,78.611,345400000.0
2006-10-10 10:30:00,78.605,78.712,78.508,78.634,386400000.0
2006-10-10 11:00:00,78.639,78.702,78.591,78.691,392400000.0
2006-10-10 11:30:00,78.696,78.706,78.643,78.643,228200000.0
2006-10-10 12:00:00,78.649,78.705,78.618,78.705,259800000.0
2006-10-10 12:30:00,78.702,78.731,78.604,78.709,349800000.0
2006-10-10 13:00:00,78.702,78.838,78.697,78.778,396600000.0
2006-10-10 13:30:00,78.78,78.826,78.767,78.812,473400000.0
2006-10-10 14:00:00,78.811,78.834,78.784,78.786,582200000.0
2006-10-10 14:30:00,78.781,78.809,78.768,78.802,344200000.0
2006-10-10 15:00:00,78.8,78.829,78.704,78.79,607200000.0
2006-10-10 15:30:00,78.698,78.871,78.656,78.827,908400000.0
2006-10-10 16:00:00,78.82,78.865,78.809,78.819,840800000.0
2006-10-10 16:30:00,78.823,78.859,78.804,78.818,794200000.0
2006-10-10 17:00:00,78.831,78.893,78.806,78.885,831600000.0
2006-10-10 17:30:00,78.878,78.9,78.829,78.839,990000000.0
2006-10-10 18:00:00,78.838,78.99,78.833,78.977,618000000.0
2006-10-10 18:30:00,78.972,78.972,78.914,78.953,607800000.0
2006-10-10 19:00:00,78.953,78.964,78.929,78.945,416800000.0
2006-10-10 19:30:00,78.94,78.948,78.911,78.941,200400000.0
2006-10-10 20:00:00,78.939,78.966,78.92,78.943,157800000.0
2006-10-10 20:30:00,78.946,78.972,78.938,78.972,210400000.0
2006-10-10 21:00:00,78.975,78.984,78.951,78.963,94400000.0
2006-10-10 21:30:00,78.968,78.969,78.956,78.962,74000000.0
2006-10-10 22:00:00,78.96,78.97,78.952,78.961,105000000.0
2006-10-10 22:30:00,78.964,78.97,78.901,78.95,226000000.0
2006-10-10 23:00:00,78.949,78.97,78.905,78.956,234000000.0
2006-10-10 23:30:00,78.963,78.976,78.885,78.917,270200000.0
2006-10-11 00:00:00,78.923,78.95,78.909,78.932,184400000.0
2006-10-11 00:30:00,78.929,78.957,78.918,78.93,204200000.0
2006-10-11 01:00:00,78.921,78.987,78.861,78.983,267000000.0
2006-10-11 01:30:00,78.983,78.989,78.948,78.948,267000000.0
2006-10-11 02:00:00,78.964,78.966,78.886,78.936,279400000.0
2006-10-11 02:30:00,78.927,78.973,78.859,78.94,291200000.0
2006-10-11 03:00:00,78.924,78.935,78.829,78.907,181200000.0
2006-10-11 03:30:00,78.902,78.929,78.839,78.913,313000000.0
2006-10-11 04:00:00,78.913,78.935,78.901,78.903,175400000.0
2006-10-11 04:30:00,78.901,78.908,78.804,78.881,185600000.0
2006-10-11 05:00:00,78.881,78.921,78.835,78.908,157200000.0
2006-10-11 05:30:00,78.921,78.971,78.88,78.917,253200000.0
2006-10-11 06:00:00,78.907,78.921,78.891,78.898,153600000.0
2006-10-11 06:30:00,78.896,78.91,78.884,78.904,218000000.0
2006-10-11 07:00:00,78.909,78.909,78.853,78.864,185400000.0
2006-10-11 07:30:00,78.866,78.878,78.831,78.835,268600000.0
2006-10-11 08:00:00,78.839,78.901,78.807,78.901,249600000.0
2006-10-11 08:30:00,78.894,78.952,78.894,78.928,341800000.0
2006-10-11 09:00:00,78.909,78.919,78.734,78.788,309000000.0
2006-10-11 09:30:00,78.792,78.836,78.752,78.809,364200000.0
2006-10-11 10:00:00,78.827,78.848,78.754,78.803,307000000.0
2006-10-11 10:30:00,78.805,78.882,78.773,78.816,313800000.0
2006-10-11 11:00:00,78.827,78.88,78.764,78.874,376400000.0
2006-10-11 11:30:00,78.877,78.907,78.761,78.804,294400000.0
2006-10-11 12:00:00,78.812,78.825,78.75,78.773,282400000.0
2006-10-11 12:30:00,78.778,78.797,78.756,78.763,304200000.0
2006-10-11 13:00:00,78.765,78.79,78.663,78.759,329000000.0
2006-10-11 13:30:00,78.761,78.799,78.76,78.799,423200000.0
2006-10-11 14:00:00,78.803,78.897,78.803,78.878,592200000.0
2006-10-11 14:30:00,78.862,78.921,78.847,78.921,448600000.0
2006-10-11 15:00:00,78.921,78.94,78.834,78.923,475000000.0
2006-10-11 15:30:00,78.926,78.93,78.888,78.897,430600000.0
2006-10-11 16:00:00,78.895,78.915,78.863,78.871,757600000.0
2006-10-11 16:30:00,78.875,78.89,78.84,78.865,812200000.0
2006-10-11 17:00:00,78.874,78.927,78.851,78.896,785600000.0
2006-10-11 17:30:00,78.888,78.899,78.792,78.803,823000000.0
2006-10-11 18:00:00,78.808,78.809,78.755,78.76,843800000.0
2006-10-11 18:30:00,78.764,78.81,78.745,78.809,690000000.0
2006-10-11 19:00:00,78.807,78.844,78.799,78.822,289000000.0
2006-10-11 19:30:00,78.832,78.851,78.818,78.832,163200000.0
2006-10-11 20:00:00,78.843,78.986,78.843,78.986,473800000.0
2006-10-11 20:30:00,78.993,79.03,78.822,78.957,356800000.0
2006-10-11 21:00:00,78.968,78.974,78.913,78.94,277000000.0
2006-10-11 21:30:00,78.937,78.981,78.887,78.948,276200000.0
2006-10-11 22:00:00,78.957,78.982,78.934,78.951,240000000.0
2006-10-11 22:30:00,78.946,78.999,78.94,78.995,228800000.0
2006-10-11 23:00:00,78.981,78.981,78.914,78.962,294400000.0
2006-10-11 23:30:00,78.968,78.997,78.861,78.927,215400000.0
2006-10-12 00:00:00,78.923,78.975,78.922,78.975,186000000.0
2006-10-12 00:30:00,78.973,78.994,78.943,78.979,195200000.0
2006-10-12 01:00:00,78.974,78.995,78.967,78.989,212800000.0
2006-10-12 01:30:00,78.991,78.993,78.932,78.969,265400000.0
2006-10-12 02:00:00,78.969,78.976,78.892,78.935,239400000.0
2006-10-12 02:30:00,78.938,79.008,78.89,78.96,295800000.0
2006-10-12 03:00:00,78.956,78.968,78.933,78.943,183800000.0
2006-10-12 03:30:00,78.948,78.948,78.872,78.887,297600000.0
2006-10-12 04:00:00,78.891,78.929,78.877,78.906,262200000.0
2006-10-12 04:30:00,78.899,78.902,78.867,78.883,154600000.0
2006-10-12 05:00:00,78.879,78.883,78.801,78.865,165800000.0
2006-10-12 05:30:00,78.868,78.88,78.794,78.872,118400000.0
2006-10-12 06:00:00,78.881,78.888,78.855,78.871,212800000.0
2006-10-12 06:30:00,78.871,78.907,78.831,78.879,170000000.0
2006-10-12 07:00:00,78.867,78.886,78.854,78.877,192000000.0
2006-10-12 07:30:00,78.884,78.889,78.853,78.856,190200000.0
2006-10-12 08:00:00,78.852,78.862,78.675,78.769,240400000.0
2006-10-12 08:30:00,78.752,78.805,78.743,78.786,343200000.0
2006-10-12 09:00:00,78.79,78.801,78.635,78.721,346600000.0
2006-10-12 09:30:00,78.714,78.776,78.65,78.776,322800000.0
2006-10-12 10:00:00,78.783,78.867,78.767,78.853,330600000.0
2006-10-12 10:30:00,78.844,78.844,78.704,78.751,278200000.0
2006-10-12 11:00:00,78.755,78.827,78.699,78.827,287400000.0
2006-10-12 11:30:00,78.827,78.838,78.789,78.789,190400000.0
2006-10-12 12:00:00,78.794,78.811,78.738,78.791,328600000.0
2006-10-12 12:30:00,78.791,78.856,78.744,78.849,307000000.0
2006-10-12 13:00:00,78.84,78.856,78.761,78.843,296400000.0
2006-10-12 13:30:00,78.859,78.925,78.852,78.887,540000000.0
2006-10-12 14:00:00,78.887,78.894,78.84,78.843,579600000.0
2006-10-12 14:30:00,78.792,78.888,78.751,78.884,583600000.0
2006-10-12 15:00:00,78.88,78.886,78.739,78.814,615400000.0
2006-10-12 15:30:00,78.727,78.858,78.727,78.79,769200000.0
2006-10-12 16:00:00,78.79,78.831,78.774,78.83,556200000.0
2006-10-12 17:00:00,78.821,78.83,78.789,78.829,82000000.0
2006-10-12 17:30:00,78.82,78.837,78.809,78.834,760800000.0
2006-10-12 18:00:00,78.836,78.845,78.801,78.819,644600000.0
2006-10-12 18:30:00,78.815,78.827,78.803,78.816,223400000.0
2006-10-12 19:00:00,78.817,78.818,78.768,78.786,196200000.0
2006-10-12 19:30:00,78.782,78.791,78.745,78.787,252800000.0
2006-10-12 20:00:00,78.79,78.825,78.775,78.798,286400000.0
2006-10-12 20:30:00,78.795,78.803,78.763,78.777,186000000.0
2006-10-12 21:00:00,78.771,78.774,78.726,78.743,137600000.0
2006-10-12 21:30:00,78.746,78.791,78.676,78.748,147200000.0
2006-10-12 22:00:00,78.744,78.744,78.701,78.712,292800000.0
2006-10-12 22:30:00,78.716,78.72,78.677,78.717,307000000.0
2006-10-12 23:00:00,78.721,78.73,78.684,78.695,287400000.0
2006-10-12 23:30:00,78.701,78.736,78.627,78.693,253200000.0
2006-10-13 00:00:00,78.69,78.722,78.673,78.702,220000000.0
2006-10-13 00:30:00,78.723,78.747,78.71,78.732,180800000.0
2006-10-13 01:00:00,78.742,78.742,78.67,78.708,266600000.0
2006-10-13 01:30:00,78.705,78.724,78.675,78.682,245200000.0
2006-10-13 02:00:00,78.698,78.73,78.585,78.666,330800000.0
2006-10-13 02:30:00,78.663,78.711,78.588,78.683,330600000.0
2006-10-13 03:00:00,78.703,78.743,78.604,78.647,359400000.0
2006-10-13 03:30:00,78.652,78.665,78.554,78.638,292200000.0
2006-10-13 04:00:00,78.636,78.651,78.546,78.634,198400000.0
2006-10-13 04:30:00,78.638,78.638,78.517,78.59,245800000.0
2006-10-13 05:00:00,78.586,78.61,78.568,78.6,168000000.0
2006-10-13 05:30:00,78.605,78.651,78.583,78.646,202600000.0
2006-10-13 06:00:00,78.656,78.668,78.545,78.654,189200000.0
2006-10-13 06:30:00,78.653,78.697,78.617,78.667,225600000.0
2006-10-13 07:00:00,78.674,78.708,78.647,78.699,261600000.0
2006-10-13 07:30:00,78.708,78.735,78.679,78.713,288000000.0
2006-10-13 08:00:00,78.716,78.734,78.638,78.726,312000000.0
2006-10-13 08:30:00,78.713,78.784,78.681,78.7,353600000.0
2006-10-13 09:00:00,78.711,78.752,78.71,78.721,268200000.0
2006-10-13 09:30:00,78.723,78.728,78.514,78.593,397200000.0
2006-10-13 10:00:00,78.594,78.636,78.578,78.605,276200000.0
2006-10-13 10:30:00,78.606,78.677,78.538,78.671,283400000.0
2006-10-13 11:00:00,78.666,78.676,78.632,78.671,238800000.0
2006-10-13 11:30:00,78.674,78.768,78.664,78.751,250600000.0
2006-10-13 12:00:00,78.761,78.787,78.679,78.73,292200000.0
2006-10-13 12:30:00,78.731,78.744,78.633,78.73,217600000.0
2006-10-13 13:00:00,78.729,78.763,78.666,78.754,292600000.0
2006-10-13 13:30:00,78.745,78.763,78.703,78.718,371600000.0
2006-10-13 14:00:00,78.714,78.747,78.697,78.724,616800000.0
2006-10-13 14:30:00,78.683,78.916,78.676,78.893,583800000.0
2006-10-13 15:00:00,78.878,78.913,78.805,78.891,633600000.0
2006-10-13 15:30:00,78.813,78.951,78.786,78.911,803800000.0
2006-10-13 16:00:00,78.918,79.023,78.918,79.02,965800000.0
2006-10-13 16:30:00,79.024,79.063,79.01,79.057,947400000.0
2006-10-13 17:00:00,79.049,79.059,79.023,79.033,873200000.0
2006-10-13 17:30:00,79.028,79.047,79.005,79.021,836000000.0
2006-10-13 18:00:00,79.021,79.021,78.954,78.963,595000000.0
2006-10-13 18:30:00,78.962,78.995,78.948,78.993,601200000.0
2006-10-13 19:00:00,78.992,78.996,78.948,78.964,324000000.0
2006-10-13 19:30:00,78.963,78.975,78.894,78.915,279800000.0
2006-10-13 20:00:00,78.91,78.934,78.845,78.922,258400000.0
2006-10-13 20:30:00,78.92,78.922,78.888,78.902,269200000.0
2006-10-13 21:00:00,78.897,78.946,78.897,78.945,149000000.0
2006-10-13 21:30:00,78.951,78.956,78.908,78.923,215800000.0
2006-10-13 22:00:00,78.929,78.929,78.905,78.916,224000000.0
2006-10-13 22:30:00,78.914,78.924,78.853,78.895,164800000.0
2006-10-15 23:00:00,78.899,78.93,78.854,78.903,161400000.0
2006-10-15 23:30:00,78.913,78.929,78.847,78.926,281400000.0
2006-10-16 00:00:00,78.932,78.968,78.932,78.966,142800000.0
2006-10-16 00:30:00,78.969,78.986,78.95,78.969,200800000.0
2006-10-16 01:00:00,78.974,78.988,78.9,78.983,165200000.0
2006-10-16 01:30:00,78.982,78.989,78.965,78.985,84800000.0
2006-10-16 02:00:00,78.986,78.987,78.881,78.963,237600000.0
2006-10-16 02:30:00,78.959,78.969,78.844,78.947,297800000.0
2006-10-16 03:00:00,78.934,78.985,78.832,78.978,258600000.0
2006-10-16 03:30:00,78.979,78.988,78.968,78.97,130600000.0
2006-10-16 04:00:00,78.977,79.004,78.901,78.979,155400000.0
2006-10-16 04:30:00,78.979,78.998,78.881,78.975,150400000.0
2006-10-16 05:00:00,78.959,78.984,78.959,78.977,35200000.0
2006-10-16 05:30:00,78.977,78.978,78.877,78.956,201600000.0
2006-10-16 06:00:00,78.96,78.96,78.848,78.932,182400000.0
2006-10-16 06:30:00,78.928,78.934,78.902,78.92,193400000.0
2006-10-16 07:00:00,78.921,78.921,78.883,78.897,212200000.0
2006-10-16 07:30:00,78.9,78.915,78.877,78.879,264400000.0
2006-10-16 08:00:00,78.891,78.933,78.864,78.933,315000000.0
2006-10-16 08:30:00,78.929,78.948,78.858,78.858,257600000.0
2006-10-16 09:00:00,78.822,78.85,78.62,78.727,361400000.0
2006-10-16 09:30:00,78.727,78.807,78.581,78.703,384200000.0
2006-10-16 10:00:00,78.718,78.724,78.62,78.664,312800000.0
2006-10-16 10:30:00,78.671,78.736,78.565,78.706,334200000.0
2006-10-16 11:00:00,78.709,78.716,78.633,78.715,368000000.0
2006-10-16 11:30:00,78.715,78.721,78.637,78.71,266400000.0
2006-10-16 12:00:00,78.72,78.756,78.685,78.698,268600000.0
2006-10-16 12:30:00,78.692,78.697,78.563,78.651,361400000.0
2006-10-16 13:00:00,78.662,78.737,78.631,78.712,342200000.0
2006-10-16 13:30:00,78.713,78.717,78.647,78.653,515600000.0
2006-10-16 14:00:00,78.649,78.679,78.564,78.645,560600000.0
2006-10-16 14:30:00,78.669,78.671,78.517,78.527,571000000.0
2006-10-16 15:00:00,78.529,78.554,78.45,78.536,565000000.0
2006-10-16 15:30:00,78.439,78.562,78.413,78.551,848200000.0
2006-10-16 16:00:00,78.543,78.662,78.539,78.635,897800000.0
2006-10-16 16:30:00,78.632,78.637,78.408,78.432,942800000.0
2006-10-16 17:00:00,78.442,78.469,78.43,78.443,689000000.0
2006-10-16 17:30:00,78.429,78.503,78.429,78.432,844200000.0
2006-10-16 18:00:00,78.45,78.478,78.397,78.431,720800000.0
2006-10-16 18:30:00,78.431,78.45,78.343,78.356,693000000.0
2006-10-16 19:00:00,78.359,78.397,78.354,78.387,475000000.0
2006-10-16 19:30:00,78.396,78.397,78.31,78.31,224000000.0
2006-10-16 20:00:00,78.314,78.323,78.253,78.299,317200000.0
2006-10-16 20:30:00,78.302,78.358,78.281,78.354,257000000.0
2006-10-16 21:00:00,78.362,78.391,78.298,78.386,188800000.0
2006-10-16 21:30:00,78.383,78.383,78.345,78.359,214400000.0
2006-10-16 22:00:00,78.361,78.375,78.331,78.332,252600000.0
2006-10-16 22:30:00,78.335,78.337,78.245,78.297,319600000.0
2006-10-16 23:00:00,78.297,78.32,78.254,78.303,291600000.0
2006-10-16 23:30:00,78.323,78.33,78.279,78.304,307600000.0
2006-10-17 00:00:00,78.308,78.329,78.28,78.302,234600000.0
2006-10-17 00:30:00,78.298,78.303,78.252,78.259,262600000.0
2006-10-17 01:00:00,78.255,78.325,78.197,78.32,262400000.0
2006-10-17 01:30:00,78.326,78.352,78.301,78.328,302400000.0
2006-10-17 02:00:00,78.342,78.365,78.206,78.283,278400000.0
2006-10-17 02:30:00,78.279,78.302,78.187,78.257,300200000.0
2006-10-17 03:00:00,78.247,78.363,78.15,78.321,335200000.0
2006-10-17 03:30:00,78.329,78.336,78.254,78.328,183200000.0
2006-10-17 04:00:00,78.333,78.345,78.311,78.335,161600000.0
2006-10-17 04:30:00,78.328,78.337,78.23,78.302,204200000.0
2006-10-17 05:00:00,78.288,78.309,78.229,78.3,201000000.0
2006-10-17 05:30:00,78.307,78.322,78.232,78.302,238800000.0
2006-10-17 06:00:00,78.309,78.338,78.289,78.329,195600000.0
2006-10-17 06:30:00,78.326,78.349,78.305,78.335,268200000.0
2006-10-17 07:00:00,78.332,78.338,78.304,78.323,179200000.0
2006-10-17 07:30:00,78.324,78.324,78.267,78.273,266000000.0
2006-10-17 08:00:00,78.282,78.367,78.241,78.35,361000000.0
2006-10-17 08:30:00,78.343,78.37,78.208,78.302,337000000.0
2006-10-17 09:00:00,78.314,78.349,78.17,78.271,347600000.0
2006-10-17 09:30:00,78.261,78.278,78.14,78.198,371000000.0
2006-10-17 10:00:00,78.218,78.266,78.188,78.256,317200000.0
2006-10-17 10:30:00,78.255,78.256,78.017,78.11,341800000.0
2006-10-17 11:00:00,78.114,78.123,78.009,78.075,394600000.0
2006-10-17 11:30:00,78.07,78.08,77.982,78.028,313400000.0
2006-10-17 12:00:00,78.029,78.091,78.019,78.049,248000000.0
2006-10-17 12:30:00,78.048,78.107,77.963,78.08,365200000.0
2006-10-17 13:00:00,78.082,78.112,78.042,78.1,290000000.0
2006-10-17 13:30:00,78.103,78.106,78.047,78.055,405000000.0
2006-10-17 14:00:00,78.051,78.099,78.041,78.073,579600000.0
2006-10-17 14:30:00,78.105,78.122,78.056,78.095,556400000.0
2006-10-17 15:00:00,78.142,78.155,77.966,78.055,738400000.0
2006-10-17 15:30:00,77.957,78.062,77.925,78.039,773000000.0
2006-10-17 16:00:00,78.041,78.1,78.004,78.1,955400000.0
2006-10-17 16:30:00,78.102,78.137,78.071,78.088,1105800000.0
2006-10-17 17:00:00,78.086,78.086,78.042,78.055,865600000.0
2006-10-17 17:30:00,78.045,78.064,77.992,78.047,951000000.0
2006-10-17 18:00:00,78.043,78.076,78.023,78.072,529000000.0
2006-10-17 18:30:00,78.076,78.127,78.069,78.125,697600000.0
2006-10-17 19:00:00,78.132,78.197,78.119,78.171,510400000.0
2006-10-17 19:30:00,78.183,78.205,78.178,78.187,131200000.0
2006-10-17 20:00:00,78.192,78.274,78.19,78.241,304000000.0
2006-10-17 20:30:00,78.239,78.252,78.213,78.246,195000000.0
2006-10-17 21:00:00,78.245,78.245,78.125,78.209,282600000.0
2006-10-17 21:30:00,78.217,78.217,78.105,78.185,293600000.0
2006-10-17 22:00:00,78.19,78.216,78.164,78.198,244800000.0
2006-10-17 22:30:00,78.208,78.233,78.106,78.109,337400000.0
2006-10-17 23:00:00,78.116,78.116,77.94,77.99,379800000.0
2006-10-17 23:30:00,77.994,78.016,77.872,77.924,309200000.0
2006-10-18 00:00:00,77.927,77.929,77.871,77.89,356000000.0
2006-10-18 00:30:00,77.894,78.016,77.875,78.016,341600000.0
2006-10-18 01:00:00,78.02,78.06,78.004,78.025,342200000.0
2006-10-18 01:30:00,78.026,78.074,77.993,78.058,333600000.0
2006-10-18 02:00:00,78.073,78.097,77.987,78.067,291800000.0
2006-10-18 02:30:00,78.066,78.125,77.985,78.078,320800000.0
2006-10-18 03:00:00,78.07,78.096,78.063,78.086,301200000.0
2006-10-18 03:30:00,78.085,78.101,78.06,78.08,217000000.0
2006-10-18 04:00:00,78.078,78.083,77.95,78.037,188200000.0
2006-10-18 04:30:00,78.039,78.039,77.992,78.009,152400000.0
2006-10-18 05:00:00,77.995,78.035,77.967,78.019,239200000.0
2006-10-18 05:30:00,78.021,78.032,77.928,78.004,221200000.0
2006-10-18 06:00:00,78.02,78.02,77.909,78.003,229800000.0
2006-10-18 06:30:00,78.001,78.031,77.943,78.003,198400000.0
2006-10-18 07:00:00,78.01,78.024,77.991,78.01,198800000.0
2006-10-18 07:30:00,78.011,78.017,77.956,77.96,345000000.0
2006-10-18 08:00:00,77.96,77.987,77.84,77.93,308200000.0
2006-10-18 08:30:00,77.924,77.944,77.849,77.908,374800000.0
2006-10-18 09:00:00,77.909,77.994,77.866,77.896,302000000.0
2006-10-18 09:30:00,77.894,77.999,77.894,77.985,316000000.0
2006-10-18 10:00:00,77.991,78.06,77.982,78.007,300200000.0
2006-10-18 10:30:00,78.02,78.07,78.002,78.06,350400000.0
2006-10-18 11:00:00,78.073,78.134,78.047,78.066,401000000.0
2006-10-18 11:30:00,78.067,78.112,78.046,78.095,292800000.0
2006-10-18 12:00:00,78.104,78.107,78.048,78.061,247400000.0
2006-10-18 12:30:00,78.063,78.125,77.966,78.118,318400000.0
2006-10-18 13:00:00,78.127,78.136,77.96,78.045,359400000.0
2006-10-18 13:30:00,78.045,78.069,78.019,78.039,359200000.0
2006-10-18 14:00:00,78.042,78.068,78.021,78.037,552800000.0
2006-10-18 14:30:00,78.054,78.335,78.054,78.277,584600000.0
2006-10-18 15:00:00,78.277,78.384,78.219,78.31,737600000.0
2006-10-18 15:30:00,78.232,78.356,78.211,78.31,721800000.0
2006-10-18 16:00:00,78.315,78.39,78.309,78.377,784800000.0
2006-10-18 16:30:00,78.379,78.395,78.32,78.32,986000000.0
2006-10-18 17:00:00,78.332,78.351,78.298,78.349,875000000.0
2006-10-18 17:30:00,78.348,78.368,78.326,78.343,830000000.0
2006-10-18 18:00:00,78.344,78.35,78.305,78.315,545600000.0
2006-10-18 18:30:00,78.312,78.312,78.236,78.269,876800000.0
2006-10-18 19:00:00,78.263,78.268,78.219,78.251,433600000.0
2006-10-18 19:30:00,78.257,78.327,78.249,78.313,186000000.0
2006-10-18 20:00:00,78.303,78.311,78.238,78.279,264400000.0
2006-10-18 20:30:00,78.269,78.288,78.218,78.221,276000000.0
2006-10-18 21:00:00,78.228,78.243,78.125,78.223,230400000.0
2006-10-18 21:30:00,78.237,78.241,78.129,78.226,246800000.0
2006-10-18 22:00:00,78.231,78.25,78.218,78.224,191800000.0
2006-10-18 22:30:00,78.244,78.246,78.179,78.218,222400000.0
2006-10-18 23:00:00,78.204,78.223,78.146,78.193,305600000.0
2006-10-18 23:30:00,78.203,78.217,78.18,78.212,193400000.0
2006-10-19 00:00:00,78.21,78.216,78.174,78.197,232000000.0
2006-10-19 00:30:00,78.191,78.256,78.182,78.244,223400000.0
2006-10-19 01:00:00,78.244,78.293,78.184,78.262,332000000.0
2006-10-19 01:30:00,78.262,78.262,78.209,78.234,302400000.0
2006-10-19 02:00:00,78.224,78.237,78.13,78.225,316600000.0
2006-10-19 02:30:00,78.223,78.243,78.118,78.224,217000000.0
2006-10-19 03:00:00,78.22,78.231,78.193,78.205,241400000.0
2006-10-19 03:30:00,78.207,78.21,78.143,78.179,257400000.0
2006-10-19 04:00:00,78.181,78.205,78.085,78.199,181000000.0
2006-10-19 04:30:00,78.194,78.198,78.178,78.19,51200000.0
2006-10-19 05:00:00,78.184,78.234,78.133,78.231,168000000.0
2006-10-19 05:30:00,78.218,78.224,78.1,78.175,250400000.0
2006-10-19 06:00:00,78.195,78.217,78.105,78.201,155200000.0
2006-10-19 06:30:00,78.196,78.196,78.162,78.188,199400000.0
2006-10-19 07:00:00,78.191,78.217,78.168,78.207,230200000.0
2006-10-19 07:30:00,78.211,78.212,78.167,78.178,246400000.0
2006-10-19 08:00:00,78.181,78.195,78.078,78.152,288000000.0
2006-10-19 08:30:00,78.159,78.189,78.119,78.164,345000000.0
2006-10-19 09:00:00,78.166,78.172,78.0,78.113,317200000.0
2006-10-19 09:30:00,78.096,78.1,77.866,77.93,384400000.0
2006-10-19 10:00:00,77.94,78.031,77.934,78.004,333600000.0
2006-10-19 10:30:00,78.015,78.102,77.961,78.053,354000000.0
2006-10-19 11:00:00,78.057,78.061,77.99,78.044,284200000.0
2006-10-19 11:30:00,78.038,78.048,77.975,78.027,275000000.0
2006-10-19 12:00:00,78.036,78.074,77.987,78.065,306600000.0
2006-10-19 12:30:00,78.062,78.08,78.032,78.063,283600000.0
2006-10-19 13:00:00,78.068,78.084,77.956,78.047,296400000.0
2006-10-19 13:30:00,78.053,78.079,78.042,78.058,332800000.0
2006-10-19 14:00:00,78.059,78.093,78.035,78.048,479800000.0
2006-10-19 14:30:00,78.055,78.112,78.047,78.074,465400000.0
2006-10-19 15:00:00,78.069,78.084,77.867,77.96,653400000.0
2006-10-19 15:30:00,77.881,78.011,77.766,77.872,902600000.0
2006-10-19 16:00:00,77.872,77.899,77.822,77.869,974600000.0
2006-10-19 16:30:00,77.867,77.881,77.756,77.838,1067200000.0
2006-10-19 17:00:00,77.836,77.886,77.818,77.885,909200000.0
2006-10-19 17:30:00,77.876,77.884,77.833,77.868,812200000.0
2006-10-19 18:00:00,77.834,77.892,77.741,77.865,867800000.0
2006-10-19 18:30:00,77.864,77.864,77.778,77.783,684400000.0
2006-10-19 19:00:00,77.783,77.817,77.699,77.722,522800000.0
2006-10-19 19:30:00,77.729,77.729,77.679,77.706,294800000.0
2006-10-19 20:00:00,77.712,77.728,77.662,77.694,401800000.0
2006-10-19 20:30:00,77.69,77.724,77.657,77.724,285200000.0
2006-10-19 21:00:00,77.721,77.736,77.709,77.718,233600000.0
2006-10-19 21:30:00,77.705,77.773,77.655,77.727,221800000.0
2006-10-19 22:00:00,77.732,77.757,77.691,77.738,262400000.0
2006-10-19 22:30:00,77.742,77.75,77.667,77.718,236600000.0
2006-10-19 23:00:00,77.718,77.739,77.69,77.732,316800000.0
2006-10-19 23:30:00,77.725,77.777,77.687,77.766,270200000.0
2006-10-20 00:00:00,77.771,77.847,77.763,77.824,219600000.0
2006-10-20 00:30:00,77.822,77.841,77.8,77.817,262200000.0
2006-10-20 01:00:00,77.816,77.821,77.769,77.802,231800000.0
2006-10-20 01:30:00,77.82,77.876,77.812,77.826,308800000.0
2006-10-20 02:00:00,77.838,77.882,77.827,77.86,209400000.0
2006-10-20 02:30:00,77.867,77.888,77.763,77.874,270200000.0
2006-10-20 03:00:00,77.875,77.875,77.787,77.805,368400000.0
2006-10-20 03:30:00,77.81,77.872,77.747,77.872,308400000.0
2006-10-20 04:00:00,77.865,77.865,77.752,77.841,200400000.0
2006-10-20 04:30:00,77.838,77.842,77.743,77.827,85200000.0
2006-10-20 05:00:00,77.822,77.86,77.786,77.829,197800000.0
2006-10-20 05:30:00,77.838,77.842,77.812,77.831,190200000.0
2006-10-20 06:00:00,77.836,77.848,77.78,77.811,228800000.0
2006-10-20 06:30:00,77.799,77.842,77.799,77.837,153400000.0
2006-10-20 07:00:00,77.837,77.841,77.804,77.812,176400000.0
2006-10-20 07:30:00,77.818,77.863,77.798,77.836,312800000.0
2006-10-20 08:00:00,77.841,77.86,77.762,77.852,253000000.0
2006-10-20 08:30:00,77.844,77.859,77.821,77.845,311000000.0
2006-10-20 09:00:00,77.849,77.862,77.822,77.855,317800000.0
2006-10-20 09:30:00,77.86,77.876,77.789,77.861,283600000.0
2006-10-20 10:00:00,77.872,77.882,77.854,77.877,204800000.0
2006-10-20 10:30:00,77.87,77.873,77.669,77.756,349600000.0
2006-10-20 11:00:00,77.762,77.803,77.72,77.789,332000000.0
2006-10-20 11:30:00,77.789,77.861,77.75,77.849,256000000.0
2006-10-20 12:00:00,77.864,77.868,77.746,77.8,284800000.0
2006-10-20 12:30:00,77.788,77.838,77.69,77.82,310400000.0
2006-10-20 13:00:00,77.825,77.833,77.699,77.783,286200000.0
2006-10-20 13:30:00,77.786,77.858,77.775,77.853,449800000.0
2006-10-20 14:00:00,77.849,77.869,77.818,77.835,325800000.0
2006-10-20 14:30:00,77.842,77.86,77.815,77.818,491600000.0
2006-10-20 15:00:00,77.815,77.815,77.772,77.798,571400000.0
2006-10-20 15:30:00,77.794,77.893,77.792,77.873,623200000.0
2006-10-20 16:00:00,77.864,78.079,77.864,78.05,922600000.0
2006-10-20 16:30:00,78.045,78.14,78.026,78.121,1087200000.0
2006-10-20 17:00:00,78.126,78.13,78.087,78.095,781400000.0
2006-10-20 17:30:00,78.087,78.106,78.066,78.099,885800000.0
2006-10-20 18:00:00,78.107,78.107,78.058,78.065,395400000.0
2006-10-20 18:30:00,78.062,78.071,78.01,78.054,826400000.0
2006-10-20 19:00:00,78.053,78.089,78.047,78.047,301200000.0
2006-10-20 19:30:00,78.061,78.087,78.057,78.087,140800000.0
2006-10-20 20:00:00,78.085,78.135,78.061,78.099,349800000.0
2006-10-20 20:30:00,78.093,78.1,78.041,78.041,201000000.0
2006-10-20 21:00:00,78.044,78.068,78.028,78.057,233000000.0
2006-10-20 21:30:00,78.058,78.079,77.975,78.076,170600000.0
2006-10-20 22:00:00,78.065,78.074,78.028,78.033,177000000.0
2006-10-20 22:30:00,78.051,78.086,78.035,78.076,224000000.0
2006-10-22 23:00:00,78.076,78.112,78.044,78.094,96400000.0
2006-10-22 23:30:00,78.104,78.113,78.076,78.1,209000000.0
2006-10-23 00:00:00,78.08,78.101,78.037,78.05,144000000.0
2006-10-23 00:30:00,78.052,78.056,78.02,78.037,198400000.0
2006-10-23 01:00:00,78.034,78.046,77.984,78.045,282000000.0
2006-10-23 01:30:00,78.045,78.049,78.012,78.015,256000000.0
2006-10-23 02:00:00,78.021,78.041,77.964,78.031,201600000.0
2006-10-23 02:30:00,78.037,78.062,77.953,78.055,222800000.0
2006-10-23 03:00:00,78.072,78.109,77.988,78.071,204200000.0
2006-10-23 03:30:00,78.074,78.145,78.013,78.131,254600000.0
2006-10-23 04:00:00,78.131,78.132,78.032,78.117,251200000.0
2006-10-23 04:30:00,78.115,78.178,78.109,78.15,212200000.0
2006-10-23 05:00:00,78.136,78.166,78.103,78.139,251000000.0
2006-10-23 05:30:00,78.139,78.149,78.023,78.101,229800000.0
2006-10-23 06:00:00,78.111,78.133,78.091,78.122,89600000.0
2006-10-23 06:30:00,78.116,78.124,78.056,78.118,183400000.0
2006-10-23 07:00:00,78.12,78.15,78.106,78.144,163200000.0
2006-10-23 07:30:00,78.149,78.186,78.144,78.157,236400000.0
2006-10-23 08:00:00,78.165,78.212,78.162,78.199,274600000.0
2006-10-23 08:30:00,78.195,78.199,78.152,78.181,316600000.0
2006-10-23 09:00:00,78.178,78.243,78.177,78.24,260200000.0
2006-10-23 09:30:00,78.243,78.247,78.146,78.244,249000000.0
2006-10-23 10:00:00,78.247,78.303,78.237,78.285,243200000.0
2006-10-23 10:30:00,78.284,78.338,78.218,78.321,268600000.0
2006-10-23 11:00:00,78.328,78.393,78.261,78.393,373200000.0
2006-10-23 11:30:00,78.4,78.446,78.364,78.44,349600000.0
2006-10-23 12:00:00,78.446,78.456,78.39,78.454,307600000.0
2006-10-23 12:30:00,78.456,78.467,78.308,78.423,291200000.0
2006-10-23 13:00:00,78.43,78.436,78.315,78.407,268200000.0
2006-10-23 13:30:00,78.408,78.443,78.398,78.438,404000000.0
2006-10-23 14:00:00,78.435,78.457,78.42,78.451,508000000.0
2006-10-23 14:30:00,78.444,78.521,78.428,78.52,431800000.0
2006-10-23 15:00:00,78.518,78.527,78.432,78.522,549000000.0
2006-10-23 15:30:00,78.516,78.529,78.49,78.503,603600000.0
2006-10-23 16:00:00,78.487,78.509,78.47,78.488,611000000.0
2006-10-23 16:30:00,78.492,78.523,78.473,78.476,790800000.0
2006-10-23 17:00:00,78.483,78.494,78.438,78.46,789200000.0
2006-10-23 17:30:00,78.446,78.502,78.444,78.493,1018200000.0
2006-10-23 18:00:00,78.495,78.502,78.464,78.48,620400000.0
2006-10-23 18:30:00,78.475,78.475,78.435,78.473,917000000.0
2006-10-23 19:00:00,78.494,78.527,78.443,78.459,450000000.0
2006-10-23 19:30:00,78.462,78.499,78.452,78.482,204800000.0
2006-10-23 20:00:00,78.476,78.481,78.462,78.462,94400000.0
2006-10-23 20:30:00,78.473,78.482,78.452,78.468,242000000.0
2006-10-23 21:00:00,78.462,78.494,78.456,78.474,83200000.0
2006-10-23 21:30:00,78.473,78.51,78.397,78.489,161000000.0
2006-10-23 22:00:00,78.492,78.496,78.472,78.485,158400000.0
2006-10-23 22:30:00,78.488,78.501,78.471,78.499,195600000.0
2006-10-23 23:00:00,78.494,78.502,78.434,78.483,254600000.0
2006-10-23 23:30:00,78.495,78.563,78.433,78.512,301800000.0
2006-10-24 00:00:00,78.501,78.501,78.455,78.483,170000000.0
2006-10-24 00:30:00,78.48,78.495,78.463,78.492,242600000.0
2006-10-24 01:00:00,78.493,78.527,78.475,78.521,282800000.0
2006-10-24 01:30:00,78.519,78.527,78.492,78.492,264000000.0
2006-10-24 02:00:00,78.508,78.52,78.437,78.485,308600000.0
2006-10-24 02:30:00,78.487,78.507,78.404,78.506,261600000.0
2006-10-24 03:00:00,78.518,78.531,78.429,78.507,239400000.0
2006-10-24 03:30:00,78.509,78.579,78.469,78.54,271400000.0
2006-10-24 04:00:00,78.542,78.554,78.448,78.543,180800000.0
2006-10-24 04:30:00,78.54,78.558,78.461,78.548,271200000.0
2006-10-24 05:00:00,78.534,78.556,78.475,78.539,228800000.0
2006-10-24 05:30:00,78.539,78.56,78.533,78.543,192400000.0
2006-10-24 06:00:00,78.533,78.552,78.524,78.54,195200000.0
2006-10-24 06:30:00,78.535,78.557,78.469,78.55,190000000.0
2006-10-24 07:00:00,78.548,78.548,78.521,78.54,162600000.0
2006-10-24 07:30:00,78.541,78.584,78.518,78.582,241800000.0
2006-10-24 08:00:00,78.582,78.646,78.553,78.635,287400000.0
2006-10-24 08:30:00,78.63,78.651,78.584,78.625,244200000.0
2006-10-24 09:00:00,78.619,78.625,78.562,78.611,260800000.0
2006-10-24 09:30:00,78.613,78.658,78.531,78.62,347000000.0
2006-10-24 10:00:00,78.634,78.654,78.584,78.593,298600000.0
2006-10-24 10:30:00,78.595,78.637,78.513,78.599,299200000.0
2006-10-24 11:00:00,78.608,78.625,78.568,78.612,267200000.0
2006-10-24 11:30:00,78.615,79.141,78.535,79.132,172800000.0
2006-10-24 12:00:00,79.142,79.185,79.129,79.175,257000000.0
2006-10-24 12:30:00,79.172,79.193,79.094,79.185,227200000.0
2006-10-24 13:00:00,79.187,79.214,79.118,79.203,240400000.0
2006-10-24 13:30:00,79.203,79.203,79.113,79.158,458800000.0
2006-10-24 14:00:00,79.168,79.201,79.164,79.177,470400000.0
2006-10-24 14:30:00,79.174,79.179,79.068,79.107,439600000.0
2006-10-24 15:00:00,79.103,79.212,79.059,79.145,718400000.0
2006-10-24 17:00:00,79.087,79.138,79.041,79.079,723200000.0
2006-10-24 17:30:00,79.069,79.104,78.975,78.992,1148000000.0
2006-10-24 18:00:00,78.996,79.016,78.936,78.937,949400000.0
2006-10-24 18:30:00,78.937,78.981,78.926,78.962,794200000.0
2006-10-24 19:00:00,78.961,79.004,78.96,78.98,406000000.0
2006-10-24 19:30:00,78.981,79.017,78.946,78.974,365000000.0
2006-10-24 20:00:00,78.97,79.031,78.939,79.022,389000000.0
2006-10-24 20:30:00,79.024,79.058,78.973,79.052,319800000.0
2006-10-24 21:00:00,79.042,79.084,78.961,79.076,333800000.0
2006-10-24 21:30:00,79.075,79.102,78.951,79.048,268600000.0
2006-10-24 22:00:00,79.054,79.11,79.041,79.092,318800000.0
2006-10-24 22:30:00,79.107,79.113,79.029,79.098,362600000.0
2006-10-24 23:00:00,79.081,79.133,79.044,79.114,353400000.0
2006-10-24 23:30:00,79.118,79.151,78.69,78.733,403800000.0
2006-10-25 00:00:00,78.756,78.934,78.749,78.893,372600000.0
2006-10-25 00:30:00,78.901,78.993,78.866,78.874,361000000.0
2006-10-25 01:00:00,78.865,78.919,78.787,78.813,367600000.0
2006-10-25 01:30:00,78.825,78.835,78.625,78.644,396400000.0
2006-10-25 02:00:00,78.647,78.754,78.638,78.725,385400000.0
2006-10-25 02:30:00,78.73,78.804,78.66,78.735,357000000.0
2006-10-25 03:00:00,78.731,78.789,78.654,78.776,376200000.0
2006-10-25 03:30:00,78.768,78.793,78.613,78.779,350400000.0
2006-10-25 04:00:00,78.799,78.802,78.578,78.672,274000000.0
2006-10-25 04:30:00,78.665,78.713,78.658,78.673,249000000.0
2006-10-25 05:00:00,78.661,78.683,78.603,78.656,283000000.0
2006-10-25 05:30:00,78.668,78.801,78.652,78.751,336800000.0
2006-10-25 06:00:00,78.774,78.812,78.707,78.744,270600000.0
2006-10-25 06:30:00,78.738,78.797,78.702,78.781,254800000.0
2006-10-25 07:00:00,78.785,78.788,78.74,78.755,347800000.0
2006-10-25 07:30:00,78.76,78.858,78.745,78.858,325800000.0
2006-10-25 08:00:00,78.869,78.923,78.738,78.809,379200000.0
2006-10-25 08:30:00,78.799,78.855,78.772,78.798,388400000.0
2006-10-25 09:00:00,78.807,78.88,78.734,78.787,372600000.0
2006-10-25 09:30:00,78.803,78.82,78.664,78.748,385000000.0
2006-10-25 10:00:00,78.742,78.791,78.683,78.763,379600000.0
2006-10-25 10:30:00,78.756,78.789,78.661,78.747,343800000.0
2006-10-25 11:00:00,78.739,78.788,78.666,78.778,405800000.0
2006-10-25 11:30:00,78.788,78.818,78.69,78.798,314000000.0
2006-10-25 12:00:00,78.82,78.824,78.71,78.753,365400000.0
2006-10-25 12:30:00,78.742,78.797,78.645,78.755,397600000.0
2006-10-25 13:00:00,78.76,78.787,78.681,78.749,372000000.0
2006-10-25 13:30:00,78.743,78.796,78.698,78.748,543400000.0
2006-10-25 14:00:00,78.748,78.748,78.674,78.708,579000000.0
2006-10-25 14:30:00,78.702,78.712,78.65,78.668,506200000.0
2006-10-25 15:00:00,78.685,78.751,78.662,78.73,613600000.0
2006-10-25 15:30:00,78.639,78.782,78.624,78.662,826600000.0
2006-10-25 16:00:00,78.648,78.733,78.63,78.733,1006200000.0
2006-10-25 16:30:00,78.73,78.762,78.654,78.696,989600000.0
2006-10-25 17:00:00,78.704,78.704,78.598,78.656,949800000.0
2006-10-25 17:30:00,78.657,78.696,78.643,78.684,993400000.0
2006-10-25 18:00:00,78.679,78.68,78.611,78.658,716000000.0
2006-10-25 18:30:00,78.641,78.672,78.608,78.64,873600000.0
2006-10-25 19:00:00,78.636,78.679,78.612,78.663,488200000.0
2006-10-25 19:30:00,78.67,78.715,78.624,78.639,296400000.0
2006-10-25 20:00:00,78.657,78.763,78.614,78.659,486200000.0
2006-10-25 20:30:00,78.66,78.701,78.586,78.664,402600000.0
2006-10-25 21:00:00,78.668,78.748,78.63,78.719,348200000.0
2006-10-25 21:30:00,78.714,78.841,78.639,78.774,402000000.0
2006-10-25 22:00:00,78.696,78.696,78.017,78.024,414800000.0
2006-10-25 22:30:00,78.022,78.112,77.937,78.031,396400000.0
2006-10-25 23:00:00,77.983,78.102,77.932,77.978,416400000.0
2006-10-25 23:30:00,77.979,78.041,77.884,77.948,340200000.0
2006-10-26 00:00:00,77.948,78.004,77.902,77.979,351800000.0
2006-10-26 00:30:00,77.992,78.072,77.964,78.039,394000000.0
2006-10-26 01:00:00,78.024,78.06,77.992,78.025,267000000.0
2006-10-26 01:30:00,78.028,78.09,77.985,77.999,367200000.0
2006-10-26 02:00:00,78.008,78.052,77.904,77.981,349800000.0
2006-10-26 02:30:00,77.98,78.141,77.98,78.06,370000000.0
2006-10-26 03:00:00,78.068,78.105,77.981,78.064,332000000.0
2006-10-26 03:30:00,78.062,78.069,78.005,78.006,265600000.0
2006-10-26 04:00:00,78.018,78.069,77.913,77.968,326800000.0
2006-10-26 04:30:00,77.967,78.03,77.923,78.014,352400000.0
2006-10-26 05:00:00,78.001,78.048,77.994,78.018,327800000.0
2006-10-26 05:30:00,78.026,78.042,77.915,78.003,321400000.0
2006-10-26 06:00:00,78.002,78.017,77.897,77.986,335600000.0
2006-10-26 06:30:00,77.976,78.004,77.897,77.958,305000000.0
2006-10-26 07:00:00,77.965,78.014,77.927,78.005,367800000.0
2006-10-26 07:30:00,78.005,78.043,77.958,77.989,327200000.0
2006-10-26 08:00:00,78.001,78.023,77.855,77.952,354000000.0
2006-10-26 08:30:00,77.96,78.079,77.939,78.051,372600000.0
2006-10-26 09:00:00,78.053,78.102,78.006,78.083,371600000.0
2006-10-26 09:30:00,78.085,78.155,78.028,78.103,331000000.0
2006-10-26 10:00:00,78.103,78.167,77.966,77.966,376800000.0
2006-10-26 10:30:00,77.967,78.005,77.82,77.913,363400000.0
2006-10-26 11:00:00,77.91,77.927,77.824,77.891,389000000.0
2006-10-26 11:30:00,77.878,77.917,77.857,77.861,335200000.0
2006-10-26 12:00:00,77.866,77.972,77.852,77.972,346000000.0
2006-10-26 12:30:00,77.966,77.986,77.872,77.894,401800000.0
2006-10-26 13:00:00,77.884,77.926,77.758,77.848,360000000.0
2006-10-26 13:30:00,77.852,77.878,77.801,77.878,552800000.0
2006-10-26 14:00:00,77.864,77.876,77.727,77.742,683800000.0
2006-10-26 14:30:00,77.71,77.831,77.589,77.617,583200000.0
2006-10-26 15:00:00,77.62,77.652,77.492,77.623,748800000.0
2006-10-26 15:30:00,77.554,77.71,77.519,77.686,934200000.0
2006-10-26 16:00:00,77.69,77.741,77.664,77.69,1001800000.0
2006-10-26 16:30:00,77.691,77.771,77.628,77.628,1131600000.0
2006-10-26 17:00:00,77.63,77.68,77.592,77.607,970600000.0
2006-10-26 17:30:00,77.606,77.664,77.581,77.633,1042200000.0
2006-10-26 18:00:00,77.631,77.867,77.618,77.801,877200000.0
2006-10-26 18:30:00,77.814,77.858,77.673,77.71,1016000000.0
2006-10-26 19:00:00,77.692,77.699,77.607,77.665,564200000.0
2006-10-26 19:30:00,77.672,77.795,77.657,77.727,352000000.0
2006-10-26 20:00:00,77.711,77.754,77.655,77.747,406400000.0
2006-10-26 20:30:00,77.747,77.756,77.682,77.75,344400000.0
2006-10-26 21:00:00,77.746,77.786,77.684,77.785,305800000.0
2006-10-26 21:30:00,77.787,77.793,77.69,77.786,289000000.0
2006-10-26 22:00:00,77.791,77.799,77.715,77.776,320200000.0
2006-10-26 22:30:00,77.782,77.799,77.708,77.793,364200000.0
2006-10-26 23:00:00,77.769,77.83,77.758,77.827,343800000.0
2006-10-26 23:30:00,77.827,77.982,77.783,77.877,327200000.0
2006-10-27 00:00:00,77.885,77.956,77.881,77.954,237400000.0
2006-10-27 00:30:00,77.968,77.977,77.855,77.888,361800000.0
2006-10-27 01:00:00,77.888,77.92,77.835,77.853,355000000.0
2006-10-27 01:30:00,77.867,77.948,77.839,77.934,364600000.0
2006-10-27 02:00:00,77.951,78.049,77.894,77.972,367200000.0
2006-10-27 02:30:00,77.977,77.995,77.829,77.959,346000000.0
2006-10-27 03:00:00,77.955,78.011,77.894,78.011,379200000.0
2006-10-27 03:30:00,78.009,78.028,77.929,78.005,363600000.0
2006-10-27 04:00:00,78.016,78.108,77.992,78.093,319000000.0
2006-10-27 04:30:00,78.063,78.076,77.91,77.988,347000000.0
2006-10-27 05:00:00,77.976,78.073,77.953,78.065,334400000.0
2006-10-27 05:30:00,78.072,78.126,77.995,78.103,372200000.0
2006-10-27 06:00:00,78.113,78.116,78.0,78.08,254400000.0
2006-10-27 06:30:00,78.087,78.105,78.009,78.083,250000000.0
2006-10-27 07:00:00,78.078,78.092,77.914,77.992,388200000.0
2006-10-27 07:30:00,77.986,78.022,77.965,78.003,318400000.0
2006-10-27 08:00:00,77.991,77.991,77.871,77.954,349200000.0
2006-10-27 08:30:00,77.947,77.998,77.934,77.963,372200000.0
2006-10-27 09:00:00,77.972,78.041,77.912,77.926,385400000.0
2006-10-27 09:30:00,77.93,77.948,77.78,77.808,409000000.0
2006-10-27 10:00:00,77.811,77.866,77.738,77.823,341600000.0
2006-10-27 10:30:00,77.828,77.873,77.747,77.815,364600000.0
2006-10-27 11:00:00,77.826,77.953,77.812,77.889,418600000.0
2006-10-27 11:30:00,77.881,77.946,77.798,77.883,349200000.0
2006-10-27 12:00:00,77.878,77.888,77.789,77.856,348200000.0
2006-10-27 12:30:00,77.871,77.921,77.778,77.907,376800000.0
2006-10-27 13:00:00,77.911,77.948,77.763,77.845,388200000.0
2006-10-27 13:30:00,77.853,77.939,77.853,77.906,537400000.0
2006-10-27 14:00:00,77.905,77.931,77.849,77.858,615800000.0
2006-10-27 14:30:00,77.854,77.902,77.632,77.699,582800000.0
2006-10-27 15:00:00,77.712,77.717,77.465,77.548,740800000.0
2006-10-27 15:30:00,77.453,77.56,77.422,77.556,896200000.0
2006-10-27 16:00:00,77.544,77.544,77.375,77.436,1003600000.0
2006-10-27 16:30:00,77.435,77.608,77.407,77.598,1129600000.0
2006-10-27 17:00:00,77.604,77.691,77.521,77.683,986200000.0
2006-10-27 17:30:00,77.695,77.823,77.683,77.821,1092800000.0
2006-10-27 18:00:00,77.815,77.85,77.781,77.792,905600000.0
2006-10-27 18:30:00,77.791,77.864,77.743,77.828,987200000.0
2006-10-27 19:00:00,77.82,77.864,77.763,77.8,513800000.0
2006-10-27 19:30:00,77.807,77.892,77.779,77.836,338200000.0
2006-10-27 20:00:00,77.836,77.892,77.809,77.859,473000000.0
2006-10-27 20:30:00,77.848,77.877,77.833,77.866,344200000.0
2006-10-27 21:00:00,77.865,77.88,77.702,77.798,321400000.0
2006-10-27 21:30:00,77.8,77.845,77.788,77.837,361400000.0
2006-10-27 22:00:00,77.835,77.863,77.758,77.788,309200000.0
2006-10-27 22:30:00,77.79,77.929,77.754,77.881,383800000.0
2006-10-30 00:00:00,77.855,77.855,77.631,77.699,148200000.0
2006-10-30 00:30:00,77.697,77.78,77.664,77.676,343800000.0
2006-10-30 01:00:00,77.668,77.851,77.662,77.812,316200000.0
2006-10-30 01:30:00,77.811,77.87,77.755,77.849,332800000.0
2006-10-30 02:00:00,77.844,77.855,77.743,77.822,339400000.0
2006-10-30 02:30:00,77.824,77.85,77.688,77.716,357200000.0
2006-10-30 03:00:00,77.718,77.728,77.615,77.654,384400000.0
2006-10-30 03:30:00,77.657,77.684,77.594,77.661,364200000.0
2006-10-30 04:00:00,77.664,77.706,77.565,77.652,346000000.0
2006-10-30 04:30:00,77.657,77.675,77.529,77.64,355600000.0
2006-10-30 05:00:00,77.625,77.664,77.601,77.617,362000000.0
2006-10-30 05:30:00,77.626,77.651,77.549,77.632,358000000.0
2006-10-30 06:00:00,77.627,77.711,77.566,77.663,304800000.0
2006-10-30 06:30:00,77.682,77.683,77.566,77.624,351000000.0
2006-10-30 07:00:00,77.627,77.634,77.525,77.559,324200000.0
2006-10-30 07:30:00,77.558,77.579,77.525,77.56,300800000.0
2006-10-30 08:00:00,77.558,77.615,77.508,77.611,320400000.0
2006-10-30 08:30:00,77.615,77.644,77.597,77.637,362600000.0
2006-10-30 09:00:00,77.64,77.737,77.59,77.658,385000000.0
2006-10-30 09:30:00,77.667,77.742,77.595,77.731,398800000.0
2006-10-30 10:00:00,77.744,77.793,77.659,77.709,366800000.0
2006-10-30 10:30:00,77.722,77.769,77.591,77.697,373600000.0
2006-10-30 11:00:00,77.704,77.793,77.576,77.793,404200000.0
2006-10-30 11:30:00,77.787,77.825,77.673,77.75,372200000.0
2006-10-30 12:00:00,77.739,77.77,77.616,77.77,395600000.0
2006-10-30 12:30:00,77.753,77.788,77.663,77.761,371000000.0
2006-10-30 13:00:00,77.763,77.794,77.665,77.761,357200000.0
2006-10-30 13:30:00,77.763,77.763,77.661,77.718,576800000.0
2006-10-30 14:00:00,77.72,77.966,77.714,77.813,686600000.0
2006-10-30 14:30:00,77.812,77.888,77.752,77.854,572400000.0
2006-10-30 15:00:00,77.854,77.917,77.821,77.915,737600000.0
2006-10-30 15:30:00,77.814,77.937,77.779,77.825,912800000.0
2006-10-30 16:00:00,77.828,77.886,77.79,77.884,1002800000.0
2006-10-30 16:30:00,77.876,77.954,77.867,77.887,1041000000.0
2006-10-30 17:00:00,77.877,77.962,77.877,77.918,891800000.0
2006-10-30 17:30:00,77.91,78.016,77.896,78.014,1139600000.0
2006-10-30 18:00:00,78.029,78.035,77.949,78.03,843400000.0
2006-10-30 18:30:00,78.033,78.09,77.974,78.073,993400000.0
2006-10-30 19:00:00,78.064,78.07,77.959,78.012,603400000.0
2006-10-30 19:30:00,78.016,78.043,77.982,78.005,335800000.0
2006-10-30 20:00:00,77.993,78.224,77.988,78.216,485600000.0
2006-10-30 20:30:00,78.218,78.243,78.151,78.182,358800000.0
2006-10-30 21:00:00,78.174,78.183,78.069,78.162,346000000.0
2006-10-30 21:30:00,78.171,78.205,78.097,78.14,284600000.0
2006-10-30 22:00:00,78.138,78.188,78.126,78.17,323000000.0
2006-10-30 22:30:00,78.165,78.242,78.122,78.209,370600000.0
2006-10-30 23:00:00,78.209,78.21,78.029,78.079,406400000.0
2006-10-30 23:30:00,78.085,78.161,78.034,78.135,358200000.0
2006-10-31 00:00:00,78.077,78.206,78.076,78.183,366800000.0
2006-10-31 00:30:00,78.185,78.224,78.154,78.214,341800000.0
2006-10-31 01:00:00,78.206,78.262,78.168,78.227,350400000.0
2006-10-31 01:30:00,78.252,78.376,78.252,78.285,405200000.0
2006-10-31 02:00:00,78.285,78.298,78.192,78.284,309800000.0
2006-10-31 02:30:00,78.279,78.287,78.163,78.217,342400000.0
2006-10-31 03:00:00,78.226,78.242,78.12,78.179,355000000.0
2006-10-31 03:30:00,78.179,78.233,78.11,78.223,335800000.0
2006-10-31 04:00:00,78.215,78.235,78.061,78.165,340200000.0
2006-10-31 04:30:00,78.162,78.207,78.06,78.113,328800000.0
2006-10-31 05:00:00,78.108,78.156,78.045,78.053,310800000.0
2006-10-31 05:30:00,78.051,78.122,78.025,78.116,297600000.0
2006-10-31 06:00:00,78.114,78.159,78.072,78.103,301200000.0
2006-10-31 06:30:00,78.092,78.135,78.045,78.12,389200000.0
2006-10-31 07:00:00,78.121,78.238,78.116,78.193,357800000.0
2006-10-31 07:30:00,78.194,78.201,78.066,78.097,389200000.0
2006-10-31 08:00:00,78.104,78.18,78.057,78.115,356600000.0
2006-10-31 08:30:00,78.108,78.142,78.041,78.068,369600000.0
2006-10-31 09:00:00,78.056,78.195,78.046,78.184,310400000.0
2006-10-31 09:30:00,78.181,78.282,78.091,78.209,409400000.0
2006-10-31 10:00:00,78.205,78.286,78.178,78.268,339400000.0
2006-10-31 10:30:00,78.268,78.306,78.136,78.224,363400000.0
2006-10-31 11:00:00,78.228,78.301,78.218,78.292,394000000.0
2006-10-31 11:30:00,78.284,78.354,78.273,78.312,345000000.0
2006-10-31 12:00:00,78.312,78.349,78.215,78.349,385600000.0
2006-10-31 12:30:00,78.352,78.421,78.291,78.403,382800000.0
2006-10-31 13:00:00,78.423,78.46,78.337,78.389,397000000.0
2006-10-31 13:30:00,78.381,78.4,78.363,78.379,544400000.0
2006-10-31 14:00:00,78.373,78.425,78.306,78.395,653400000.0
2006-10-31 14:30:00,78.393,78.454,78.386,78.425,531600000.0
2006-10-31 15:00:00,78.423,78.427,78.319,78.407,732800000.0
2006-10-31 15:30:00,78.345,78.467,78.337,78.337,933600000.0
2006-10-31 16:00:00,78.343,78.411,78.32,78.398,910400000.0
2006-10-31 16:30:00,78.395,78.438,78.316,78.316,967000000.0
2006-10-31 17:00:00,78.304,78.359,78.176,78.2,987800000.0
2006-10-31 17:30:00,78.168,78.4,78.099,78.397,1149200000.0
2006-10-31 18:00:00,78.398,78.459,78.31,78.349,908000000.0
2006-10-31 18:30:00,78.344,78.353,78.205,78.299,1027000000.0
2006-10-31 19:00:00,78.31,78.354,78.246,78.246,589000000.0
2006-10-31 19:30:00,78.254,78.264,78.147,78.228,359800000.0
2006-10-31 20:00:00,78.242,78.409,78.242,78.331,445800000.0
2006-10-31 20:30:00,78.332,78.382,78.318,78.333,358200000.0
2006-10-31 21:00:00,78.342,78.359,78.236,78.344,327400000.0
2006-10-31 21:30:00,78.35,78.374,78.231,78.33,332400000.0
2006-10-31 22:00:00,78.354,78.363,78.124,78.271,378600000.0
2006-10-31 22:30:00,78.277,78.301,78.195,78.278,379200000.0
2006-10-31 23:00:00,78.284,78.317,78.268,78.312,284200000.0
2006-10-31 23:30:00,78.303,78.381,78.264,78.351,298800000.0
2006-11-01 00:00:00,78.328,78.557,78.277,78.451,383200000.0
2006-11-01 00:30:00,78.432,78.447,78.3,78.32,384400000.0
2006-11-01 01:00:00,78.318,78.527,78.311,78.463,382200000.0
2006-11-01 01:30:00,78.463,78.637,78.367,78.367,399800000.0
2006-11-01 02:00:00,78.368,78.426,78.276,78.322,383800000.0
2006-11-01 02:30:00,78.324,78.356,78.25,78.354,359600000.0
2006-11-01 03:00:00,78.357,78.406,78.254,78.393,362400000.0
2006-11-01 03:30:00,78.402,78.413,78.322,78.366,278200000.0
2006-11-01 04:00:00,78.377,78.382,78.222,78.287,333200000.0
2006-11-01 04:30:00,78.287,78.346,78.205,78.301,363000000.0
2006-11-01 05:00:00,78.285,78.323,78.235,78.253,327800000.0
2006-11-01 05:30:00,78.276,78.305,78.154,78.255,245200000.0
2006-11-01 06:00:00,78.264,78.285,78.18,78.218,297000000.0
2006-11-01 06:30:00,78.222,78.255,78.19,78.211,330000000.0
2006-11-01 07:00:00,78.213,78.257,78.179,78.23,369400000.0
2006-11-01 07:30:00,78.233,78.262,78.207,78.233,378000000.0
2006-11-01 08:00:00,78.219,78.272,78.151,78.24,346400000.0
2006-11-01 08:30:00,78.241,78.317,78.241,78.307,309200000.0
2006-11-01 09:00:00,78.313,78.391,78.278,78.39,345400000.0
2006-11-01 09:30:00,78.397,78.45,78.348,78.437,392400000.0
2006-11-01 10:00:00,78.434,78.445,78.355,78.415,377800000.0
2006-11-01 10:30:00,78.408,78.514,78.365,78.51,385400000.0
2006-11-01 11:00:00,78.531,78.548,78.401,78.513,417800000.0
2006-11-01 11:30:00,78.513,78.54,78.381,78.492,385600000.0
2006-11-01 12:00:00,78.494,78.607,78.494,78.571,372600000.0
2006-11-01 12:30:00,78.561,78.599,78.44,78.57,372000000.0
2006-11-01 13:00:00,78.582,78.602,78.34,78.458,392400000.0
2006-11-01 13:30:00,78.456,78.513,78.43,78.456,557200000.0
2006-11-01 14:00:00,78.462,78.511,78.396,78.507,569000000.0
2006-11-01 14:30:00,78.501,78.636,78.46,78.56,575200000.0
2006-11-01 15:00:00,78.573,78.695,78.561,78.671,748000000.0
2006-11-01 15:30:00,78.612,78.734,78.612,78.613,893800000.0
2006-11-01 16:00:00,78.598,78.617,78.483,78.559,910400000.0
2006-11-01 16:30:00,78.56,78.673,78.504,78.585,1120600000.0
2006-11-01 17:00:00,78.584,78.761,78.556,78.698,986400000.0
2006-11-01 17:30:00,78.689,78.852,78.689,78.846,1149000000.0
2006-11-01 18:00:00,78.862,78.924,78.786,78.802,938800000.0
2006-11-01 18:30:00,78.81,78.85,78.726,78.742,973800000.0
2006-11-01 19:00:00,78.737,78.852,78.71,78.725,522400000.0
2006-11-01 19:30:00,78.731,78.736,78.667,78.673,351800000.0
2006-11-01 20:00:00,78.677,78.777,78.641,78.737,476000000.0
2006-11-01 20:30:00,78.744,78.8,78.717,78.739,372800000.0
2006-11-01 21:00:00,78.744,78.808,78.692,78.697,293000000.0
2006-11-01 21:30:00,78.696,78.717,78.563,78.672,351600000.0
2006-11-01 22:00:00,78.689,78.769,78.684,78.706,354600000.0
2006-11-01 22:30:00,78.714,78.755,78.661,78.72,370600000.0
2006-11-01 23:00:00,78.731,78.741,78.678,78.686,363400000.0
2006-11-01 23:30:00,78.692,78.752,78.591,78.689,346600000.0
2006-11-02 00:00:00,78.661,78.75,78.638,78.646,376200000.0
2006-11-02 00:30:00,78.643,78.773,78.619,78.699,393600000.0
2006-11-02 01:00:00,78.698,78.769,78.633,78.751,360400000.0
2006-11-02 01:30:00,78.744,78.868,78.721,78.851,344400000.0
2006-11-02 02:00:00,78.847,78.909,78.689,78.772,375800000.0
2006-11-02 02:30:00,78.766,78.837,78.66,78.753,371600000.0
2006-11-02 03:00:00,78.76,78.793,78.675,78.726,401600000.0
2006-11-02 03:30:00,78.724,78.798,78.662,78.737,370000000.0
2006-11-02 04:00:00,78.734,78.749,78.597,78.687,265600000.0
2006-11-02 04:30:00,78.687,78.739,78.609,78.664,337600000.0
2006-11-02 05:00:00,78.656,78.68,78.596,78.664,317800000.0
2006-11-02 05:30:00,78.688,78.695,78.532,78.612,312400000.0
2006-11-02 06:00:00,78.627,78.627,78.543,78.584,307200000.0
2006-11-02 06:30:00,78.583,78.609,78.544,78.558,358200000.0
2006-11-02 07:00:00,78.565,78.592,78.496,78.499,371200000.0
2006-11-02 07:30:00,78.507,78.612,78.495,78.6,301200000.0
2006-11-02 08:00:00,78.58,78.603,78.44,78.55,360000000.0
2006-11-02 08:30:00,78.551,78.619,78.533,78.574,396800000.0
2006-11-02 09:00:00,78.575,78.686,78.538,78.618,346000000.0
2006-11-02 09:30:00,78.62,78.719,78.509,78.599,390800000.0
2006-11-02 10:00:00,78.616,78.733,78.556,78.708,350400000.0
2006-11-02 10:30:00,78.709,78.713,78.517,78.638,387000000.0
2006-11-02 11:00:00,78.645,78.754,78.568,78.747,404400000.0
2006-11-02 11:30:00,78.75,78.755,78.497,78.557,384200000.0
2006-11-02 12:00:00,78.563,78.701,78.488,78.638,372600000.0
2006-11-02 12:30:00,78.637,78.705,78.61,78.651,384200000.0
2006-11-02 13:00:00,78.656,78.845,78.641,78.816,409000000.0
2006-11-02 13:30:00,78.832,78.84,78.726,78.747,497800000.0
2006-11-02 14:00:00,78.747,78.756,78.689,78.694,654200000.0
2006-11-02 14:30:00,78.698,78.796,78.696,78.76,525600000.0
2006-11-02 15:00:00,78.748,78.821,78.682,78.768,713400000.0
2006-11-02 15:30:00,78.657,78.783,78.64,78.685,934000000.0
2006-11-02 16:00:00,78.688,78.774,78.688,78.729,1001400000.0
2006-11-02 16:30:00,78.724,78.727,78.671,78.698,1134200000.0
2006-11-02 17:00:00,78.71,78.812,78.699,78.798,945200000.0
2006-11-02 17:30:00,78.8,78.894,78.798,78.847,1158400000.0
2006-11-02 18:00:00,78.835,78.867,78.789,78.809,802200000.0
2006-11-02 18:30:00,78.809,78.912,78.766,78.905,1017800000.0
2006-11-02 19:00:00,78.895,78.981,78.878,78.888,619000000.0
2006-11-02 19:30:00,78.903,78.916,78.843,78.875,334800000.0
2006-11-02 20:00:00,78.87,78.945,78.838,78.9,460400000.0
2006-11-02 20:30:00,78.896,78.917,78.876,78.907,289400000.0
2006-11-02 21:00:00,78.902,78.924,78.807,78.913,330000000.0
2006-11-02 21:30:00,78.912,78.965,78.833,78.914,358400000.0
2006-11-02 22:00:00,78.916,78.925,78.859,78.877,339000000.0
2006-11-02 22:30:00,78.883,78.888,78.846,78.861,283200000.0
2006-11-02 23:00:00,78.86,78.879,78.815,78.872,255200000.0
2006-11-02 23:30:00,78.87,78.956,78.824,78.934,332400000.0
2006-11-03 00:00:00,78.932,78.955,78.888,78.917,325200000.0
2006-11-03 00:30:00,78.917,78.991,78.914,78.962,317200000.0
2006-11-03 01:00:00,78.959,78.974,78.898,78.941,274600000.0
2006-11-03 01:30:00,78.936,78.948,78.89,78.928,281400000.0
2006-11-03 02:00:00,78.916,78.953,78.833,78.925,310600000.0
2006-11-03 02:30:00,78.927,78.93,78.82,78.924,310600000.0
2006-11-03 03:00:00,78.938,78.945,78.839,78.857,282600000.0
2006-11-03 03:30:00,78.856,78.89,78.792,78.866,344400000.0
2006-11-03 04:00:00,78.867,78.877,78.744,78.821,282800000.0
2006-11-03 04:30:00,78.813,78.813,78.638,78.768,334600000.0
2006-11-03 05:00:00,78.755,78.813,78.739,78.768,274400000.0
2006-11-03 05:30:00,78.775,78.972,78.753,78.941,353000000.0
2006-11-03 06:00:00,78.949,79.008,78.836,78.873,319400000.0
2006-11-03 06:30:00,78.865,78.889,78.803,78.865,266600000.0
2006-11-03 07:00:00,78.875,78.888,78.798,78.798,256000000.0
2006-11-03 07:30:00,78.794,78.833,78.779,78.802,343800000.0
2006-11-03 08:00:00,78.795,78.874,78.731,78.818,321400000.0
2006-11-03 08:30:00,78.815,78.836,78.728,78.764,365200000.0
2006-11-03 09:00:00,78.771,78.827,78.709,78.791,338600000.0
2006-11-03 09:30:00,78.8,78.836,78.733,78.832,382200000.0
2006-11-03 10:00:00,78.833,78.837,78.752,78.752,347200000.0
2006-11-03 10:30:00,78.765,78.795,78.604,78.697,373200000.0
2006-11-03 11:00:00,78.698,78.831,78.683,78.819,379200000.0
2006-11-03 11:30:00,78.808,78.964,78.771,78.89,347400000.0
2006-11-03 12:00:00,78.877,78.922,78.83,78.891,396400000.0
2006-11-03 12:30:00,78.89,78.951,78.82,78.871,397600000.0
2006-11-03 13:00:00,78.864,78.924,78.807,78.891,370800000.0
2006-11-03 13:30:00,78.894,78.981,78.872,78.949,488800000.0
2006-11-03 14:00:00,78.95,78.965,78.865,78.922,674600000.0
2006-11-03 14:30:00,78.927,78.985,78.925,78.939,472200000.0
2006-11-03 15:00:00,78.937,79.036,78.758,78.839,744200000.0
2006-11-03 15:30:00,78.727,79.045,78.72,79.019,933400000.0
2006-11-03 16:00:00,79.027,79.065,78.972,79.027,1004200000.0
2006-11-03 16:30:00,79.036,79.068,78.996,79.007,1087600000.0
2006-11-03 17:00:00,79.055,79.141,79.031,79.126,950000000.0
2006-11-03 17:30:00,79.117,79.166,78.905,78.905,1115200000.0
2006-11-03 18:00:00,78.919,79.132,78.919,79.103,952400000.0
2006-11-03 18:30:00,79.112,79.142,79.049,79.059,1004400000.0
2006-11-03 19:00:00,79.043,79.14,79.0,79.048,587400000.0
2006-11-03 19:30:00,79.043,79.07,79.028,79.045,299200000.0
2006-11-03 20:00:00,79.048,79.15,79.028,79.147,348200000.0
2006-11-03 20:30:00,79.146,79.146,79.06,79.126,307200000.0
2006-11-03 21:00:00,79.117,79.126,78.966,79.048,327600000.0
2006-11-03 21:30:00,79.043,79.069,78.919,79.015,342600000.0
2006-11-03 22:00:00,79.031,79.031,79.013,79.013,17600000.0
2006-11-06 00:00:00,79.04,79.052,78.952,79.011,199400000.0
2006-11-06 00:30:00,79.017,79.032,78.949,78.978,318800000.0
2006-11-06 01:00:00,78.982,79.012,78.929,78.982,352000000.0
2006-11-06 01:30:00,78.98,79.037,78.961,78.985,247400000.0
2006-11-06 02:00:00,78.984,78.991,78.872,78.97,366600000.0
2006-11-06 02:30:00,78.966,79.021,78.908,78.955,322600000.0
2006-11-06 03:00:00,78.961,78.987,78.873,78.898,364000000.0
2006-11-06 03:30:00,78.902,78.967,78.837,78.959,268800000.0
2006-11-06 04:00:00,78.964,78.992,78.867,78.938,280400000.0
2006-11-06 04:30:00,78.958,79.009,78.87,78.986,281600000.0
2006-11-06 05:00:00,78.972,79.01,78.91,78.987,168400000.0
2006-11-06 05:30:00,78.991,79.018,78.907,78.982,275000000.0
2006-11-06 06:00:00,78.992,79.017,78.917,79.002,308600000.0
2006-11-06 06:30:00,79.008,79.022,78.925,78.938,331200000.0
2006-11-06 07:00:00,78.941,78.957,78.919,78.942,291400000.0
2006-11-06 07:30:00,78.935,78.972,78.878,78.888,358000000.0
2006-11-06 08:00:00,78.905,78.909,78.839,78.878,325800000.0
2006-11-06 08:30:00,78.884,78.89,78.824,78.841,326400000.0
2006-11-06 09:00:00,78.852,78.869,78.728,78.831,361600000.0
2006-11-06 09:30:00,78.82,78.821,78.571,78.636,410000000.0
2006-11-06 10:00:00,78.66,78.702,78.59,78.657,358800000.0
2006-11-06 10:30:00,78.667,78.798,78.629,78.737,361400000.0
2006-11-06 11:00:00,78.738,78.795,78.684,78.789,397200000.0
2006-11-06 11:30:00,78.795,78.882,78.748,78.876,384400000.0
2006-11-06 12:00:00,78.878,78.905,78.762,78.904,384400000.0
2006-11-06 12:30:00,78.911,78.944,78.816,78.939,414000000.0
2006-11-06 13:00:00,78.953,79.004,78.761,78.861,382400000.0
2006-11-06 13:30:00,78.856,78.881,78.769,78.796,529400000.0
2006-11-06 14:00:00,78.79,78.855,78.778,78.839,656600000.0
2006-11-06 14:30:00,78.835,78.917,78.82,78.907,517600000.0
2006-11-06 15:00:00,78.916,78.925,78.795,78.882,728400000.0
2006-11-06 15:30:00,78.803,78.947,78.774,78.904,920800000.0
2006-11-06 16:00:00,78.907,78.962,78.882,78.944,881800000.0
2006-11-06 16:30:00,78.961,79.021,78.9,78.99,1029600000.0
2006-11-06 17:00:00,78.999,79.049,78.925,78.944,986800000.0
2006-11-06 17:30:00,78.934,79.021,78.912,79.0,1133000000.0
2006-11-06 18:00:00,78.989,79.046,78.979,79.027,889000000.0
2006-11-06 18:30:00,79.027,79.11,79.004,79.08,904400000.0
2006-11-06 19:00:00,79.083,79.09,78.982,78.982,436600000.0
2006-11-06 19:30:00,78.998,79.102,78.996,79.102,372400000.0
2006-11-06 20:00:00,79.105,79.156,79.068,79.075,369400000.0
2006-11-06 20:30:00,79.076,79.091,79.015,79.025,214800000.0
2006-11-06 21:00:00,79.032,79.071,78.956,79.049,266600000.0
2006-11-06 21:30:00,79.087,79.129,78.964,79.11,316600000.0
2006-11-06 22:00:00,79.12,79.169,79.096,79.147,275200000.0
2006-11-06 22:30:00,79.152,79.204,79.082,79.142,338000000.0
2006-11-06 23:00:00,79.136,79.183,79.094,79.147,300800000.0
2006-11-06 23:30:00,79.163,79.169,78.978,79.101,330600000.0
2006-11-07 00:00:00,79.08,79.189,79.053,79.185,330600000.0
2006-11-07 00:30:00,79.186,79.192,79.124,79.13,393800000.0
2006-11-07 01:00:00,79.128,79.152,79.041,79.112,381400000.0
2006-11-07 01:30:00,79.111,79.111,78.975,78.988,324600000.0
2006-11-07 02:00:00,78.999,79.037,78.828,78.946,383800000.0
2006-11-07 02:30:00,78.942,78.952,78.833,78.9,320400000.0
2006-11-07 03:00:00,78.894,78.945,78.842,78.881,359200000.0
2006-11-07 03:30:00,78.887,78.904,78.824,78.863,319200000.0
2006-11-07 04:00:00,78.86,78.883,78.771,78.877,314600000.0
2006-11-07 04:30:00,78.883,78.913,78.866,78.866,209600000.0
2006-11-07 05:00:00,78.868,78.884,78.798,78.849,292200000.0
2006-11-07 05:30:00,78.848,78.911,78.808,78.866,222400000.0
2006-11-07 06:00:00,78.874,78.876,78.693,78.831,336000000.0
2006-11-07 06:30:00,78.823,78.874,78.76,78.78,415200000.0
2006-11-07 07:00:00,78.784,78.853,78.741,78.837,334200000.0
2006-11-07 07:30:00,78.834,78.885,78.808,78.834,340600000.0
2006-11-07 08:00:00,78.854,78.926,78.751,78.852,371000000.0
2006-11-07 08:30:00,78.851,78.855,78.771,78.804,383400000.0
2006-11-07 09:00:00,78.808,78.897,78.775,78.841,336200000.0
2006-11-07 09:30:00,78.843,78.92,78.798,78.903,386000000.0
2006-11-07 10:00:00,78.915,79.054,78.915,79.045,370600000.0
2006-11-07 10:30:00,79.05,79.056,78.882,78.991,363200000.0
2006-11-07 11:00:00,79.002,79.02,78.925,78.973,394000000.0
2006-11-07 11:30:00,78.967,78.989,78.836,78.875,346000000.0
2006-11-07 12:00:00,78.881,78.932,78.804,78.915,368800000.0
2006-11-07 12:30:00,78.898,78.944,78.791,78.929,402000000.0
2006-11-07 13:00:00,78.919,78.919,78.733,78.802,362600000.0
2006-11-07 13:30:00,78.794,78.86,78.758,78.81,558200000.0
2006-11-07 14:00:00,78.81,78.823,78.758,78.805,553600000.0
2006-11-07 14:30:00,78.803,78.853,78.803,78.834,516800000.0
2006-11-07 15:00:00,78.84,78.86,78.705,78.79,712000000.0
2006-11-07 15:30:00,78.784,78.817,78.72,78.727,818800000.0
2006-11-07 16:00:00,78.723,78.772,78.684,78.707,1004000000.0
2006-11-07 16:30:00,78.699,78.766,78.651,78.745,1081400000.0
2006-11-07 17:00:00,78.756,78.826,78.742,78.811,986800000.0
2006-11-07 17:30:00,78.824,78.876,78.785,78.861,1160000000.0
2006-11-07 18:00:00,78.855,78.887,78.788,78.865,848200000.0
2006-11-07 18:30:00,78.878,78.893,78.822,78.854,870800000.0
2006-11-07 19:00:00,78.855,78.92,78.83,78.888,603800000.0
2006-11-07 19:30:00,78.898,78.967,78.888,78.897,360400000.0
2006-11-07 20:00:00,78.896,78.914,78.835,78.882,352200000.0
2006-11-07 20:30:00,78.891,78.899,78.843,78.851,332600000.0
2006-11-07 21:00:00,78.858,78.924,78.819,78.924,300800000.0
2006-11-07 21:30:00,78.936,79.013,78.837,78.901,349800000.0
2006-11-07 22:00:00,78.843,78.939,78.756,78.772,383200000.0
2006-11-07 22:30:00,78.788,78.834,78.751,78.775,304800000.0
2006-11-07 23:00:00,78.791,78.808,78.762,78.795,292600000.0
2006-11-07 23:30:00,78.785,78.845,78.714,78.839,320400000.0
2006-11-08 00:00:00,78.763,78.871,78.711,78.791,337600000.0
2006-11-08 00:30:00,78.794,78.794,78.657,78.702,376400000.0
2006-11-08 01:00:00,78.698,78.774,78.671,78.753,337400000.0
2006-11-08 01:30:00,78.765,78.805,78.686,78.749,347600000.0
2006-11-08 02:00:00,78.741,78.818,78.711,78.759,384400000.0
2006-11-08 02:30:00,78.735,78.758,78.638,78.698,358600000.0
2006-11-08 03:00:00,78.721,78.756,78.647,78.726,368400000.0
2006-11-08 03:30:00,78.723,78.754,78.662,78.741,358800000.0
2006-11-08 04:00:00,78.739,78.768,78.64,78.733,321800000.0
2006-11-08 04:30:00,78.734,78.77,78.685,78.716,283600000.0
2006-11-08 05:00:00,78.705,78.746,78.677,78.694,297600000.0
2006-11-08 05:30:00,78.706,78.732,78.639,78.72,261600000.0
2006-11-08 06:00:00,78.722,78.753,78.638,78.739,254200000.0
2006-11-08 06:30:00,78.729,78.749,78.663,78.711,325600000.0
2006-11-08 07:00:00,78.716,78.732,78.633,78.653,344400000.0
2006-11-08 07:30:00,78.663,78.72,78.642,78.709,395200000.0
2006-11-08 08:00:00,78.702,78.837,78.646,78.719,326200000.0
2006-11-08 08:30:00,78.716,78.744,78.59,78.623,362000000.0
2006-11-08 09:00:00,78.654,78.723,78.58,78.704,361400000.0
2006-11-08 09:30:00,78.699,78.884,78.689,78.807,384800000.0
2006-11-08 10:00:00,78.811,78.813,78.715,78.744,359800000.0
2006-11-08 10:30:00,78.745,78.766,78.61,78.708,352000000.0
2006-11-08 11:00:00,78.714,78.731,78.606,78.661,393000000.0
2006-11-08 11:30:00,78.661,78.704,78.574,78.631,356800000.0
2006-11-08 12:00:00,78.648,78.681,78.531,78.597,339200000.0
2006-11-08 12:30:00,78.592,78.596,78.464,78.524,371200000.0
2006-11-08 13:00:00,78.522,78.541,78.426,78.525,362000000.0
2006-11-08 13:30:00,78.531,78.681,78.531,78.651,568400000.0
2006-11-08 14:00:00,78.653,78.669,78.565,78.576,669600000.0
2006-11-08 14:30:00,78.585,78.665,78.534,78.559,569600000.0
2006-11-08 15:00:00,78.558,78.656,78.514,78.6,709800000.0
2006-11-08 15:30:00,78.511,78.637,78.5,78.633,902400000.0
2006-11-08 16:00:00,78.636,78.729,78.636,78.697,1002200000.0
2006-11-08 16:30:00,78.694,78.759,78.674,78.719,1081600000.0
2006-11-08 17:00:00,78.715,78.753,78.634,78.634,984800000.0
2006-11-08 17:30:00,78.613,78.683,78.527,78.529,1056200000.0
2006-11-08 18:00:00,78.524,78.575,78.512,78.534,865200000.0
2006-11-08 18:30:00,78.538,78.657,78.518,78.621,916400000.0
2006-11-08 19:00:00,78.622,78.668,78.568,78.576,594000000.0
2006-11-08 19:30:00,78.576,78.719,78.558,78.679,345800000.0
2006-11-08 20:00:00,78.686,78.686,78.566,78.637,402800000.0
2006-11-08 20:30:00,78.635,78.708,78.624,78.661,308200000.0
2006-11-08 21:00:00,78.658,78.752,78.623,78.711,326800000.0
2006-11-08 21:30:00,78.724,78.744,78.613,78.725,307600000.0
2006-11-08 22:00:00,78.73,78.786,78.683,78.758,292200000.0
2006-11-08 22:30:00,78.767,78.781,78.696,78.718,310400000.0
2006-11-08 23:00:00,78.733,78.795,78.693,78.746,372200000.0
2006-11-08 23:30:00,78.75,78.758,78.361,78.393,415800000.0
2006-11-09 00:00:00,78.365,78.456,78.361,78.447,349600000.0
2006-11-09 00:30:00,78.45,78.528,78.437,78.487,334200000.0
2006-11-09 01:00:00,78.479,78.52,78.454,78.475,372400000.0
2006-11-09 01:30:00,78.472,78.613,78.472,78.553,354400000.0
2006-11-09 02:00:00,78.544,78.621,78.474,78.537,383400000.0
2006-11-09 02:30:00,78.509,78.565,78.438,78.51,352000000.0
2006-11-09 03:00:00,78.515,78.594,78.432,78.553,368800000.0
2006-11-09 03:30:00,78.561,78.581,78.463,78.474,337400000.0
2006-11-09 04:00:00,78.473,78.496,78.338,78.49,346000000.0
2006-11-09 04:30:00,78.497,78.503,78.333,78.479,274600000.0
2006-11-09 05:00:00,78.466,78.482,78.389,78.452,289000000.0
2006-11-09 05:30:00,78.469,78.472,78.314,78.4,342800000.0
2006-11-09 06:00:00,78.416,78.426,78.321,78.411,324000000.0
2006-11-09 06:30:00,78.414,78.438,78.361,78.415,393400000.0
2006-11-09 07:00:00,78.413,78.425,78.323,78.373,254400000.0
2006-11-09 07:30:00,78.386,78.405,78.365,78.401,238800000.0
2006-11-09 08:00:00,78.411,78.445,78.321,78.427,370600000.0
2006-11-09 08:30:00,78.422,78.488,78.42,78.479,389200000.0
2006-11-09 09:00:00,78.476,78.507,78.355,78.428,369800000.0
2006-11-09 09:30:00,78.424,78.427,78.126,78.215,392800000.0
2006-11-09 10:00:00,78.226,78.324,78.199,78.199,375600000.0
2006-11-09 10:30:00,78.195,78.271,78.141,78.236,311400000.0
2006-11-09 11:00:00,78.223,78.276,78.149,78.265,356600000.0
2006-11-09 11:30:00,78.27,78.329,78.2,78.241,359000000.0
2006-11-09 12:00:00,78.26,78.273,78.177,78.236,383400000.0
2006-11-09 12:30:00,78.232,78.326,78.153,78.265,386600000.0
2006-11-09 13:00:00,78.268,78.434,78.266,78.345,399200000.0
2006-11-09 13:30:00,78.337,78.427,78.304,78.407,549800000.0
2006-11-09 14:00:00,78.391,78.432,78.351,78.378,685000000.0
2006-11-09 14:30:00,78.381,78.431,78.337,78.404,564000000.0
2006-11-09 15:00:00,78.408,78.467,78.293,78.376,746200000.0
2006-11-09 15:30:00,78.339,78.569,78.329,78.532,933800000.0
2006-11-09 16:00:00,78.527,78.542,78.48,78.501,969600000.0
2006-11-09 16:30:00,78.508,78.545,78.453,78.469,1034400000.0
2006-11-09 17:00:00,78.466,78.561,78.353,78.357,987200000.0
2006-11-09 17:30:00,78.346,78.372,78.192,78.242,1109800000.0
2006-11-09 18:00:00,78.25,78.403,78.214,78.363,950000000.0
2006-11-09 18:30:00,78.365,78.377,78.218,78.365,1018000000.0
2006-11-09 19:00:00,78.372,78.398,78.296,78.33,571000000.0
2006-11-09 19:30:00,78.339,78.439,78.298,78.399,346600000.0
2006-11-09 20:00:00,78.398,78.451,78.361,78.446,343200000.0
2006-11-09 20:30:00,78.446,78.495,78.413,78.477,336400000.0
2006-11-09 21:00:00,78.477,78.481,78.343,78.403,294800000.0
2006-11-09 21:30:00,78.4,78.449,78.31,78.39,336800000.0
2006-11-09 22:00:00,78.39,78.392,78.29,78.321,351200000.0
2006-11-09 22:30:00,78.326,78.419,78.268,78.39,343800000.0
2006-11-09 23:00:00,78.41,78.439,78.343,78.397,283200000.0
2006-11-09 23:30:00,78.407,78.431,78.248,78.355,323200000.0
2006-11-10 00:00:00,78.353,78.453,78.352,78.421,390400000.0
2006-11-10 00:30:00,78.424,78.426,78.33,78.396,352800000.0
2006-11-10 01:00:00,78.394,78.437,78.334,78.402,387200000.0
2006-11-10 01:30:00,78.411,78.45,78.338,78.338,326200000.0
2006-11-10 02:00:00,78.335,78.415,78.302,78.414,373800000.0
2006-11-10 02:30:00,78.408,78.46,78.355,78.417,308200000.0
2006-11-10 03:00:00,78.42,78.456,78.331,78.423,372000000.0
2006-11-10 03:30:00,78.426,78.426,78.171,78.257,367600000.0
2006-11-10 04:00:00,78.243,78.253,78.088,78.18,368400000.0
2006-11-10 04:30:00,78.166,78.212,78.071,78.115,347000000.0
2006-11-10 05:00:00,78.104,78.14,78.015,78.096,354600000.0
2006-11-10 05:30:00,78.094,78.131,78.035,78.111,271400000.0
2006-11-10 06:00:00,78.118,78.175,78.063,78.141,279800000.0
2006-11-10 06:30:00,78.142,78.172,78.069,78.143,284200000.0
2006-11-10 07:00:00,78.154,78.239,78.148,78.186,345800000.0
2006-11-10 07:30:00,78.195,78.216,78.142,78.185,366600000.0
2006-11-10 08:00:00,78.18,78.224,78.105,78.202,328400000.0
2006-11-10 08:30:00,78.197,78.222,78.136,78.18,378600000.0
2006-11-10 09:00:00,78.177,78.258,78.116,78.258,385000000.0
2006-11-10 09:30:00,78.259,78.26,78.123,78.204,397200000.0
2006-11-10 10:00:00,78.205,78.278,78.157,78.218,370000000.0
2006-11-10 10:30:00,78.219,78.262,78.042,78.169,370600000.0
2006-11-10 11:00:00,78.157,78.164,78.018,78.104,418400000.0
2006-11-10 11:30:00,78.1,78.123,77.98,78.039,369600000.0
2006-11-10 12:00:00,78.047,78.094,77.992,78.056,386800000.0
2006-11-10 12:30:00,78.039,78.172,78.025,78.105,412600000.0
2006-11-10 13:00:00,78.107,78.142,78.042,78.129,390800000.0
2006-11-10 13:30:00,78.117,78.138,78.037,78.082,595400000.0
2006-11-10 14:00:00,78.085,78.122,78.023,78.096,612200000.0
2006-11-10 14:30:00,78.085,78.195,78.085,78.195,538400000.0
2006-11-10 15:00:00,78.181,78.181,78.016,78.102,725000000.0
2006-11-10 15:30:00,78.029,78.146,77.998,78.062,920600000.0
2006-11-10 16:00:00,78.064,78.139,78.024,78.119,940600000.0
2006-11-10 16:30:00,78.12,78.161,78.101,78.12,995200000.0
2006-11-10 17:00:00,78.124,78.197,78.121,78.162,969600000.0
2006-11-10 17:30:00,78.152,78.195,78.048,78.152,1147600000.0
2006-11-10 18:00:00,78.124,78.176,78.039,78.157,868400000.0
2006-11-10 18:30:00,78.143,78.225,78.107,78.224,927400000.0
2006-11-10 19:00:00,78.219,78.219,78.145,78.163,391600000.0
2006-11-10 19:30:00,78.165,78.224,78.123,78.193,255600000.0
2006-11-10 20:00:00,78.189,78.238,78.13,78.207,411400000.0
2006-11-10 20:30:00,78.206,78.247,78.19,78.21,358800000.0
2006-11-10 21:00:00,78.214,78.243,78.105,78.224,276800000.0
2006-11-10 21:30:00,78.223,78.299,78.171,78.244,384400000.0
2006-11-10 22:00:00,78.247,78.294,78.233,78.282,334600000.0
2006-11-10 22:30:00,78.285,78.295,78.25,78.267,312400000.0
2006-11-10 23:00:00,78.276,78.323,78.25,78.297,341200000.0
2006-11-10 23:30:00,78.305,78.33,78.169,78.254,397200000.0
2006-11-13 00:00:00,78.182,78.243,78.135,78.146,315400000.0
2006-11-13 00:30:00,78.154,78.168,78.063,78.086,332200000.0
2006-11-13 01:00:00,78.099,78.178,78.071,78.168,345000000.0
2006-11-13 01:30:00,78.161,78.171,78.094,78.111,344200000.0
2006-11-13 02:00:00,78.11,78.142,77.941,78.015,383400000.0
2006-11-13 02:30:00,78.015,78.139,77.967,78.139,318200000.0
2006-11-13 03:00:00,78.141,78.141,77.974,78.023,375600000.0
2006-11-13 03:30:00,78.029,78.037,77.918,77.979,365200000.0
2006-11-13 04:00:00,77.983,78.043,77.926,78.035,319400000.0
2006-11-13 04:30:00,78.031,78.048,77.915,77.99,246400000.0
2006-11-13 05:00:00,77.971,78.054,77.951,78.03,344400000.0
2006-11-13 05:30:00,78.018,78.042,77.923,78.008,320400000.0
2006-11-13 06:00:00,77.999,78.038,77.952,78.025,259000000.0
2006-11-13 06:30:00,78.012,78.104,77.985,78.046,378000000.0
2006-11-13 07:00:00,78.046,78.058,78.014,78.039,318800000.0
2006-11-13 07:30:00,78.055,78.08,78.004,78.047,302000000.0
2006-11-13 08:00:00,78.058,78.118,78.006,78.095,340800000.0
2006-11-13 08:30:00,78.087,78.104,78.052,78.088,304400000.0
2006-11-13 09:00:00,78.1,78.147,78.055,78.09,384600000.0
2006-11-13 09:30:00,78.098,78.117,77.979,78.078,371600000.0
2006-11-13 10:00:00,78.095,78.151,78.066,78.073,352200000.0
2006-11-13 10:30:00,78.086,78.12,77.972,78.042,367800000.0
2006-11-13 11:00:00,78.045,78.045,77.881,77.971,418000000.0
2006-11-13 11:30:00,77.969,78.104,77.969,78.054,374200000.0
2006-11-13 12:00:00,78.045,78.082,77.978,77.982,384000000.0
2006-11-13 12:30:00,77.973,78.041,77.9,78.027,382800000.0
2006-11-13 13:00:00,78.037,78.049,77.945,78.034,376000000.0
2006-11-13 13:30:00,78.035,78.057,78.005,78.04,506600000.0
2006-11-13 14:00:00,78.053,78.11,78.027,78.065,588000000.0
2006-11-13 14:30:00,78.063,78.11,78.036,78.06,549000000.0
2006-11-13 15:00:00,78.056,78.174,78.03,78.149,611400000.0
2006-11-13 15:30:00,78.062,78.189,78.043,78.103,792600000.0
2006-11-13 16:00:00,78.106,78.149,78.016,78.084,933600000.0
2006-11-13 16:30:00,78.085,78.135,78.016,78.093,1129000000.0
2006-11-13 17:00:00,78.104,78.159,78.09,78.091,986200000.0
2006-11-13 17:30:00,78.088,78.114,77.98,77.987,1054400000.0
2006-11-13 18:00:00,77.994,78.038,77.909,77.98,924200000.0
2006-11-13 18:30:00,77.972,77.986,77.867,77.877,979400000.0
2006-11-13 19:00:00,77.872,77.92,77.833,77.833,592200000.0
2006-11-13 19:30:00,77.838,77.948,77.818,77.931,341200000.0
2006-11-13 20:00:00,77.934,77.937,77.795,77.871,423200000.0
2006-11-13 20:30:00,77.857,77.962,77.833,77.891,363200000.0
2006-11-13 21:00:00,77.893,77.938,77.8,77.872,290000000.0
2006-11-13 21:30:00,77.873,77.946,77.84,77.906,326000000.0
2006-11-13 22:00:00,77.887,77.948,77.868,77.919,358200000.0
2006-11-13 22:30:00,77.906,77.932,77.788,77.903,337000000.0
2006-11-13 23:00:00,77.905,77.983,77.842,77.889,344400000.0
2006-11-13 23:30:00,77.897,77.897,77.72,77.791,345600000.0
2006-11-14 00:00:00,77.755,77.878,77.744,77.83,360800000.0
2006-11-14 00:30:00,77.828,77.866,77.784,77.84,336800000.0
2006-11-14 01:00:00,77.827,77.876,77.737,77.839,362000000.0
2006-11-14 01:30:00,77.833,77.853,77.617,77.617,360800000.0
2006-11-14 02:00:00,77.623,77.703,77.577,77.702,396600000.0
2006-11-14 02:30:00,77.714,77.841,77.706,77.829,347000000.0
2006-11-14 03:00:00,77.84,77.857,77.758,77.795,384800000.0
2006-11-14 03:30:00,77.809,77.891,77.747,77.814,371000000.0
2006-11-14 04:00:00,77.828,77.851,77.708,77.795,278600000.0
2006-11-14 04:30:00,77.796,77.807,77.72,77.756,280400000.0
2006-11-14 05:00:00,77.739,77.797,77.716,77.77,279400000.0
2006-11-14 05:30:00,77.796,77.881,77.754,77.857,318000000.0
2006-11-14 06:00:00,77.863,77.863,77.708,77.817,317800000.0
2006-11-14 06:30:00,77.812,77.815,77.667,77.7,403000000.0
2006-11-14 07:00:00,77.679,77.721,77.648,77.698,287800000.0
2006-11-14 07:30:00,77.696,77.776,77.67,77.773,313200000.0
2006-11-14 08:00:00,77.769,77.809,77.665,77.743,342000000.0
2006-11-14 08:30:00,77.76,77.792,77.723,77.754,390800000.0
2006-11-14 09:00:00,77.76,77.76,77.575,77.603,367200000.0
2006-11-14 09:30:00,77.614,77.721,77.599,77.693,408400000.0
2006-11-14 10:00:00,77.707,77.815,77.683,77.747,348800000.0
2006-11-14 10:30:00,77.754,77.825,77.65,77.797,386800000.0
2006-11-14 11:00:00,77.806,77.842,77.716,77.735,418400000.0
2006-11-14 11:30:00,77.742,77.799,77.62,77.657,357800000.0
2006-11-14 12:00:00,77.672,77.73,77.599,77.702,396200000.0
2006-11-14 12:30:00,77.709,77.755,77.625,77.736,403600000.0
2006-11-14 13:00:00,77.731,77.751,77.586,77.67,350600000.0
2006-11-14 13:30:00,77.665,77.672,77.581,77.62,596400000.0
2006-11-14 14:00:00,77.626,77.649,77.587,77.64,568800000.0
2006-11-14 14:30:00,77.633,77.668,77.598,77.606,497200000.0
2006-11-14 15:00:00,77.594,77.6,77.487,77.572,743800000.0
2006-11-14 15:30:00,77.442,77.641,77.392,77.626,932400000.0
2006-11-14 16:00:00,77.609,77.702,77.561,77.566,978400000.0
2006-11-14 16:30:00,77.556,77.605,77.478,77.534,1130800000.0
2006-11-14 17:00:00,77.557,77.662,77.452,77.459,986200000.0
2006-11-14 17:30:00,77.443,77.627,77.427,77.627,1156000000.0
2006-11-14 18:00:00,77.65,77.685,77.592,77.638,925400000.0
2006-11-14 18:30:00,77.639,77.685,77.613,77.639,933200000.0
2006-11-14 19:00:00,77.628,77.665,77.574,77.647,529400000.0
2006-11-14 19:30:00,77.651,77.652,77.539,77.564,304400000.0
2006-11-14 20:00:00,77.57,77.609,77.548,77.574,405400000.0
2006-11-14 20:30:00,77.574,77.582,77.542,77.549,334200000.0
2006-11-14 21:00:00,77.55,77.582,77.438,77.523,342000000.0
2006-11-14 21:30:00,77.523,77.555,77.432,77.546,282600000.0
2006-11-14 22:00:00,77.548,77.591,77.538,77.559,328800000.0
2006-11-14 22:30:00,77.567,77.622,77.549,77.592,305800000.0
2006-11-14 23:00:00,77.599,77.599,77.351,77.376,345400000.0
2006-11-14 23:30:00,77.395,77.912,77.382,77.855,402000000.0
2006-11-15 00:00:00,77.859,77.887,77.73,77.803,367200000.0
2006-11-15 00:30:00,77.787,77.842,77.777,77.833,336600000.0
2006-11-15 01:00:00,77.829,77.922,77.764,77.908,343400000.0
2006-11-15 01:30:00,77.916,78.022,77.916,77.95,391200000.0
2006-11-15 02:00:00,77.973,77.99,77.858,77.912,352200000.0
2006-11-15 02:30:00,77.908,77.96,77.772,77.837,320400000.0
2006-11-15 03:00:00,77.835,77.862,77.75,77.801,395000000.0
2006-11-15 03:30:00,77.809,77.829,77.748,77.807,356000000.0
2006-11-15 04:00:00,77.805,77.822,77.703,77.802,317000000.0
2006-11-15 04:30:00,77.799,77.874,77.753,77.829,272400000.0
2006-11-15 05:00:00,77.807,77.859,77.741,77.836,302800000.0
2006-11-15 05:30:00,77.851,77.872,77.747,77.838,337600000.0
2006-11-15 06:00:00,77.848,77.898,77.825,77.881,279400000.0
2006-11-15 06:30:00,77.873,77.9,77.778,77.835,347600000.0
2006-11-15 07:00:00,77.849,77.88,77.827,77.838,366800000.0
2006-11-15 07:30:00,77.839,77.874,77.808,77.858,364000000.0
2006-11-15 08:00:00,77.86,77.907,77.758,77.877,333600000.0
2006-11-15 08:30:00,77.867,77.881,77.658,77.658,365000000.0
2006-11-15 09:00:00,77.663,77.752,77.568,77.71,384400000.0
2006-11-15 09:30:00,77.714,77.846,77.653,77.774,397200000.0
2006-11-15 10:00:00,77.774,77.891,77.758,77.858,350800000.0
2006-11-15 10:30:00,77.854,77.976,77.804,77.902,358800000.0
2006-11-15 11:00:00,77.909,77.923,77.757,77.779,418000000.0
2006-11-15 11:30:00,77.789,77.841,77.762,77.795,372600000.0
2006-11-15 12:00:00,77.807,77.815,77.72,77.788,372200000.0
2006-11-15 12:30:00,77.784,77.862,77.662,77.746,386200000.0
2006-11-15 13:00:00,77.745,77.866,77.743,77.862,407800000.0
2006-11-15 13:30:00,77.846,77.855,77.777,77.812,572600000.0
2006-11-15 14:00:00,77.804,77.856,77.786,77.845,660600000.0
2006-11-15 14:30:00,77.836,77.865,77.753,77.775,565000000.0
2006-11-15 15:00:00,77.783,77.84,77.7,77.791,723200000.0
2006-11-15 15:30:00,77.732,77.906,77.68,77.872,934000000.0
2006-11-15 16:00:00,77.887,77.909,77.83,77.869,1000600000.0
2006-11-15 16:30:00,77.866,77.894,77.833,77.838,1016400000.0
2006-11-15 17:00:00,77.843,77.899,77.811,77.835,946200000.0
2006-11-15 17:30:00,77.825,77.89,77.781,77.89,1090200000.0
2006-11-15 18:00:00,77.893,77.911,77.841,77.896,825000000.0
2006-11-15 18:30:00,77.892,77.899,77.792,77.799,885400000.0
2006-11-15 19:00:00,77.795,77.809,77.708,77.759,502200000.0
2006-11-15 19:30:00,77.771,77.799,77.733,77.747,269200000.0
2006-11-15 20:00:00,77.75,77.763,77.667,77.706,343200000.0
2006-11-15 20:30:00,77.706,77.759,77.68,77.682,283600000.0
2006-11-15 21:00:00,77.693,77.854,77.634,77.808,380600000.0
2006-11-15 21:30:00,77.814,77.869,77.739,77.771,345400000.0
2006-11-15 22:00:00,77.777,77.826,77.749,77.793,373800000.0
2006-11-15 22:30:00,77.796,77.796,77.708,77.775,281400000.0
2006-11-15 23:00:00,77.787,77.81,77.759,77.776,293600000.0
2006-11-15 23:30:00,77.767,77.82,77.727,77.789,374800000.0
2006-11-16 00:00:00,77.743,77.775,77.711,77.731,334400000.0
2006-11-16 00:30:00,77.73,77.762,77.677,77.678,245200000.0
2006-11-16 01:00:00,77.691,77.773,77.69,77.758,291600000.0
2006-11-16 01:30:00,77.765,77.765,77.632,77.668,333200000.0
2006-11-16 02:00:00,77.681,77.681,77.538,77.634,394400000.0
2006-11-16 02:30:00,77.647,77.81,77.642,77.807,288000000.0
2006-11-16 03:00:00,77.828,77.87,77.753,77.772,381800000.0
2006-11-16 03:30:00,77.769,77.844,77.708,77.808,356200000.0
2006-11-16 04:00:00,77.807,77.872,77.764,77.82,357800000.0
2006-11-16 04:30:00,77.813,77.863,77.753,77.847,277800000.0
2006-11-16 05:00:00,77.837,77.876,77.824,77.869,254400000.0
2006-11-16 05:30:00,77.874,77.914,77.787,77.897,309200000.0
2006-11-16 06:00:00,77.899,77.908,77.785,77.902,227000000.0
2006-11-16 06:30:00,77.887,77.923,77.834,77.879,346000000.0
2006-11-16 07:00:00,77.896,77.935,77.876,77.927,386400000.0
2006-11-16 07:30:00,77.958,78.028,77.942,77.993,361600000.0
2006-11-16 08:00:00,77.994,77.994,77.835,77.904,337400000.0
2006-11-16 08:30:00,77.897,77.916,77.858,77.893,385000000.0
2006-11-16 09:00:00,77.898,78.025,77.865,78.005,372600000.0
2006-11-16 09:30:00,78.012,78.153,77.909,78.049,408800000.0
2006-11-16 10:00:00,78.056,78.111,77.994,78.074,360000000.0
2006-11-16 10:30:00,78.07,78.127,78.002,78.105,374800000.0
2006-11-16 11:00:00,78.115,78.255,78.087,78.15,408600000.0
2006-11-16 11:30:00,78.131,78.196,78.109,78.165,383800000.0
2006-11-16 12:00:00,78.167,78.189,78.098,78.159,377400000.0
2006-11-16 12:30:00,78.161,78.211,78.097,78.153,332600000.0
2006-11-16 13:00:00,78.145,78.349,78.138,78.314,375400000.0
2006-11-16 13:30:00,78.309,78.358,78.236,78.307,539400000.0
2006-11-16 14:00:00,78.32,78.35,78.275,78.326,632200000.0
2006-11-16 14:30:00,78.327,78.391,78.301,78.339,571600000.0
2006-11-16 15:00:00,78.339,78.377,78.265,78.358,725600000.0
2006-11-16 15:30:00,78.249,78.532,78.222,78.46,935600000.0
2006-11-16 16:00:00,78.429,78.517,78.364,78.38,1003200000.0
2006-11-16 16:30:00,78.379,78.457,78.363,78.446,1117800000.0
2006-11-16 17:00:00,78.436,78.577,78.436,78.547,973400000.0
2006-11-16 17:30:00,78.53,78.571,78.502,78.528,1152200000.0
2006-11-16 18:00:00,78.522,78.577,78.51,78.563,864200000.0
2006-11-16 18:30:00,78.552,78.627,78.541,78.543,939600000.0
2006-11-16 19:00:00,78.519,78.686,78.489,78.493,607200000.0
2006-11-16 19:30:00,78.518,78.548,78.453,78.479,340000000.0
2006-11-16 20:00:00,78.462,78.5,78.421,78.478,423600000.0
2006-11-16 20:30:00,78.474,78.5,78.394,78.441,378400000.0
2006-11-16 21:00:00,78.446,78.48,78.379,78.456,311600000.0
2006-11-16 21:30:00,78.45,78.476,78.334,78.436,299800000.0
2006-11-16 22:00:00,78.454,78.482,78.422,78.455,278400000.0
2006-11-16 22:30:00,78.465,78.606,78.412,78.574,363000000.0
2006-11-16 23:00:00,78.585,78.597,78.458,78.495,323200000.0
2006-11-16 23:30:00,78.514,78.562,78.445,78.499,397200000.0
2006-11-17 00:00:00,78.484,78.539,78.476,78.523,318400000.0
2006-11-17 00:30:00,78.526,78.546,78.424,78.454,320400000.0
2006-11-17 01:00:00,78.459,78.497,78.443,78.489,288400000.0
2006-11-17 01:30:00,78.494,78.522,78.47,78.508,259400000.0
2006-11-17 02:00:00,78.531,78.533,78.414,78.514,322000000.0
2006-11-17 02:30:00,78.516,78.556,78.424,78.533,309600000.0
2006-11-17 03:00:00,78.529,78.535,78.428,78.502,321000000.0
2006-11-17 03:30:00,78.508,78.545,78.425,78.536,342200000.0
2006-11-17 04:00:00,78.523,78.585,78.472,78.578,230400000.0
2006-11-17 04:30:00,78.562,78.621,78.513,78.612,278200000.0
2006-11-17 05:00:00,78.6,78.64,78.575,78.622,291200000.0
2006-11-17 05:30:00,78.628,78.64,78.543,78.619,297400000.0
2006-11-17 06:00:00,78.628,78.651,78.542,78.584,315400000.0
2006-11-17 06:30:00,78.581,78.662,78.538,78.629,365200000.0
2006-11-17 07:00:00,78.638,78.639,78.585,78.626,246200000.0
2006-11-17 07:30:00,78.614,78.648,78.589,78.632,373600000.0
2006-11-17 08:00:00,78.637,78.669,78.497,78.588,312000000.0
2006-11-17 08:30:00,78.585,78.653,78.532,78.622,390200000.0
2006-11-17 09:00:00,78.629,78.629,78.512,78.582,368400000.0
2006-11-17 09:30:00,78.589,78.661,78.555,78.621,366000000.0
2006-11-17 10:00:00,78.641,78.656,78.524,78.552,374400000.0
2006-11-17 10:30:00,78.536,78.536,78.238,78.336,363600000.0
2006-11-17 11:00:00,78.371,78.494,78.304,78.456,419800000.0
2006-11-17 11:30:00,78.452,78.512,78.416,78.443,309200000.0
2006-11-17 12:00:00,78.442,78.485,78.377,78.47,349200000.0
2006-11-17 12:30:00,78.467,78.497,78.363,78.436,401600000.0
2006-11-17 13:00:00,78.428,78.458,78.347,78.458,328400000.0
2006-11-17 13:30:00,78.45,78.49,78.404,78.438,471000000.0
2006-11-17 14:00:00,78.431,78.488,78.411,78.422,640200000.0
2006-11-17 14:30:00,78.408,78.426,78.365,78.386,557200000.0
2006-11-17 15:00:00,78.385,78.389,78.219,78.304,726800000.0
2006-11-17 15:30:00,78.198,78.335,78.159,78.233,909000000.0
2006-11-17 16:00:00,78.249,78.303,78.181,78.213,954800000.0
2006-11-17 16:30:00,78.213,78.247,78.112,78.131,1119200000.0
2006-11-17 17:00:00,78.133,78.145,78.0,78.029,984600000.0
2006-11-17 17:30:00,78.033,78.064,77.977,78.004,1150600000.0
2006-11-17 18:00:00,78.004,78.157,78.004,78.143,938000000.0
2006-11-17 18:30:00,78.13,78.149,78.049,78.093,988000000.0
2006-11-17 19:00:00,78.092,78.132,78.057,78.06,593200000.0
2006-11-17 19:30:00,78.082,78.121,78.068,78.104,322000000.0
2006-11-17 20:00:00,78.1,78.143,78.023,78.142,446200000.0
2006-11-17 20:30:00,78.142,78.172,78.112,78.155,313600000.0
2006-11-17 21:00:00,78.158,78.221,78.105,78.2,299600000.0
2006-11-17 21:30:00,78.202,78.278,78.141,78.268,359000000.0
2006-11-17 22:00:00,78.277,78.31,78.144,78.201,332800000.0
2006-11-17 22:30:00,78.216,78.23,78.151,78.18,358200000.0
2006-11-17 23:00:00,78.196,78.208,78.097,78.156,379000000.0
2006-11-17 23:30:00,78.181,78.272,78.125,78.249,387400000.0
2006-11-20 00:00:00,78.194,78.417,78.193,78.362,321400000.0
2006-11-20 00:30:00,78.35,78.43,78.345,78.381,334800000.0
2006-11-20 01:00:00,78.391,78.537,78.386,78.467,323200000.0
2006-11-20 01:30:00,78.466,78.481,78.381,78.463,348600000.0
2006-11-20 02:00:00,78.454,78.495,78.393,78.437,400000000.0
2006-11-20 02:30:00,78.44,78.466,78.307,78.396,345400000.0
2006-11-20 03:00:00,78.408,78.423,78.323,78.347,281600000.0
2006-11-20 03:30:00,78.346,78.385,78.286,78.365,259200000.0
2006-11-20 04:00:00,78.366,78.369,78.262,78.333,236000000.0
2006-11-20 04:30:00,78.325,78.414,78.301,78.39,247800000.0
2006-11-20 05:00:00,78.382,78.46,78.362,78.405,249000000.0
2006-11-20 05:30:00,78.395,78.437,78.339,78.421,255400000.0
2006-11-20 06:00:00,78.428,78.446,78.354,78.409,189200000.0
2006-11-20 06:30:00,78.412,78.477,78.393,78.424,223400000.0
2006-11-20 07:00:00,78.42,78.435,78.4,78.423,225400000.0
2006-11-20 07:30:00,78.429,78.474,78.418,78.473,271400000.0
2006-11-20 08:00:00,78.475,78.475,78.388,78.411,315400000.0
2006-11-20 08:30:00,78.432,78.437,78.36,78.378,332000000.0
2006-11-20 09:00:00,78.382,78.417,78.237,78.349,315200000.0
2006-11-20 09:30:00,78.375,78.44,78.263,78.43,387600000.0
2006-11-20 10:00:00,78.445,78.549,78.439,78.516,366600000.0
2006-11-20 10:30:00,78.508,78.618,78.429,78.612,386400000.0
2006-11-20 11:00:00,78.619,78.752,78.577,78.729,418000000.0
2006-11-20 11:30:00,78.72,78.81,78.631,78.81,385400000.0
2006-11-20 12:00:00,78.814,78.821,78.694,78.763,396600000.0
2006-11-20 12:30:00,78.746,78.793,78.635,78.749,362600000.0
2006-11-20 13:00:00,78.742,78.766,78.599,78.686,310200000.0
2006-11-20 13:30:00,78.688,78.784,78.681,78.754,492400000.0
2006-11-20 14:00:00,78.747,78.788,78.735,78.772,532200000.0
2006-11-20 14:30:00,78.756,78.764,78.687,78.714,556200000.0
2006-11-20 15:00:00,78.718,78.795,78.638,78.727,646600000.0
2006-11-20 15:30:00,78.645,78.778,78.645,78.775,801600000.0
2006-11-20 16:00:00,78.78,78.86,78.74,78.74,932600000.0
2006-11-20 16:30:00,78.739,78.776,78.717,78.737,823600000.0
2006-11-20 17:00:00,78.741,78.871,78.725,78.788,988600000.0
2006-11-20 17:30:00,78.766,78.855,78.752,78.847,979400000.0
2006-11-20 18:00:00,78.855,78.907,78.789,78.891,838200000.0
2006-11-20 18:30:00,78.891,78.903,78.834,78.899,824800000.0
2006-11-20 19:00:00,78.902,78.945,78.871,78.917,544000000.0
2006-11-20 19:30:00,78.919,78.994,78.914,78.959,251200000.0
2006-11-20 20:00:00,78.966,79.05,78.923,79.05,455800000.0
2006-11-20 20:30:00,79.05,79.075,79.025,79.075,287200000.0
2006-11-20 21:00:00,79.085,79.092,79.022,79.054,266000000.0
2006-11-20 21:30:00,79.047,79.073,78.965,78.988,254800000.0
2006-11-20 22:00:00,79.005,79.043,78.965,78.988,315200000.0
2006-11-20 22:30:00,78.99,79.012,78.954,78.956,241400000.0
2006-11-20 23:00:00,78.949,78.963,78.88,78.929,239400000.0
2006-11-20 23:30:00,78.942,79.022,78.886,79.022,297600000.0
2006-11-21 00:00:00,79.027,79.027,78.968,78.988,305800000.0
2006-11-21 00:30:00,78.985,79.03,78.955,79.017,374200000.0
2006-11-21 01:00:00,79.013,79.019,78.927,78.959,327400000.0
2006-11-21 01:30:00,78.947,78.953,78.894,78.919,272000000.0
2006-11-21 02:00:00,78.94,78.978,78.846,78.939,342400000.0
2006-11-21 02:30:00,78.943,78.96,78.837,78.934,260200000.0
2006-11-21 03:00:00,78.947,78.97,78.863,78.89,296400000.0
2006-11-21 03:30:00,78.891,78.925,78.854,78.9,236200000.0
2006-11-21 04:00:00,78.889,78.889,78.713,78.866,341200000.0
2006-11-21 04:30:00,78.858,78.866,78.798,78.808,228800000.0
2006-11-21 05:00:00,78.805,78.85,78.768,78.84,142400000.0
2006-11-21 05:30:00,78.847,78.942,78.84,78.922,228600000.0
2006-11-21 06:00:00,78.94,78.946,78.823,78.862,227000000.0
2006-11-21 06:30:00,78.851,78.93,78.851,78.912,282400000.0
2006-11-21 07:00:00,78.921,78.921,78.81,78.829,316200000.0
2006-11-21 07:30:00,78.822,78.861,78.793,78.832,355600000.0
2006-11-21 08:00:00,78.832,78.934,78.799,78.929,281000000.0
2006-11-21 08:30:00,78.91,78.947,78.891,78.925,271000000.0
2006-11-21 09:00:00,78.929,79.022,78.858,78.953,373200000.0
2006-11-21 09:30:00,78.953,79.05,78.893,78.996,381200000.0
2006-11-21 10:00:00,78.977,79.163,78.97,78.976,364200000.0
2006-11-21 10:30:00,79.001,79.117,78.976,79.082,347200000.0
2006-11-21 11:00:00,79.098,79.176,79.048,79.143,401400000.0
2006-11-21 11:30:00,79.136,79.189,79.041,79.075,385000000.0
2006-11-21 12:00:00,79.077,79.103,78.965,79.0,382600000.0
2006-11-21 12:30:00,79.0,79.065,78.922,78.985,382800000.0
2006-11-21 13:00:00,78.981,79.039,78.945,79.032,388200000.0
2006-11-21 13:30:00,79.025,79.073,78.983,79.027,533200000.0
2006-11-21 14:00:00,79.019,79.067,79.019,79.057,495400000.0
2006-11-21 14:30:00,79.056,79.135,79.056,79.101,511800000.0
2006-11-21 15:00:00,79.099,79.099,78.925,79.01,609400000.0
2006-11-21 15:30:00,78.924,79.053,78.902,79.017,855800000.0
2006-11-21 16:00:00,79.013,79.067,79.0,79.05,884400000.0
2006-11-21 16:30:00,79.061,79.07,78.95,79.003,1097800000.0
2006-11-21 17:00:00,79.0,79.019,78.866,78.978,975600000.0
2006-11-21 17:30:00,78.942,79.024,78.897,78.946,1023600000.0
2006-11-21 18:00:00,78.95,78.991,78.881,78.899,900800000.0
2006-11-21 18:30:00,78.892,78.905,78.817,78.9,965000000.0
2006-11-21 19:00:00,78.898,78.928,78.878,78.89,580000000.0
2006-11-21 19:30:00,78.899,78.932,78.87,78.895,318200000.0
2006-11-21 20:00:00,78.9,78.944,78.866,78.94,333600000.0
2006-11-21 20:30:00,78.946,78.96,78.884,78.927,325200000.0
2006-11-21 21:00:00,78.95,78.954,78.851,78.948,292200000.0
2006-11-21 21:30:00,78.921,78.942,78.784,78.895,361400000.0
2006-11-21 22:00:00,78.89,78.903,78.845,78.884,364600000.0
2006-11-21 22:30:00,78.902,78.902,78.858,78.889,245200000.0
2006-11-21 23:00:00,78.895,78.954,78.875,78.936,339000000.0
2006-11-21 23:30:00,78.946,78.993,78.859,78.976,366800000.0
2006-11-22 00:00:00,78.962,78.979,78.896,78.943,364600000.0
2006-11-22 00:30:00,78.927,78.958,78.88,78.881,341600000.0
2006-11-22 01:00:00,78.879,78.965,78.857,78.925,305600000.0
2006-11-22 01:30:00,78.921,78.962,78.877,78.913,337600000.0
2006-11-22 02:00:00,78.902,78.918,78.772,78.832,340200000.0
2006-11-22 02:30:00,78.832,78.896,78.776,78.886,293800000.0
2006-11-22 03:00:00,78.892,78.904,78.811,78.846,336000000.0
2006-11-22 03:30:00,78.853,78.899,78.797,78.861,343000000.0
2006-11-22 04:00:00,78.863,78.867,78.687,78.723,328800000.0
2006-11-22 04:30:00,78.72,78.74,78.626,78.715,295200000.0
2006-11-22 05:00:00,78.702,78.777,78.681,78.763,326600000.0
2006-11-22 05:30:00,78.776,78.796,78.665,78.729,359200000.0
2006-11-22 06:00:00,78.73,78.765,78.62,78.736,316400000.0
2006-11-22 06:30:00,78.739,78.748,78.626,78.72,394600000.0
2006-11-22 07:00:00,78.728,78.743,78.653,78.691,295800000.0
2006-11-22 07:30:00,78.705,78.779,78.695,78.772,335400000.0
2006-11-22 08:00:00,78.782,78.782,78.665,78.753,301800000.0
2006-11-22 08:30:00,78.747,78.808,78.742,78.797,338000000.0
2006-11-22 09:00:00,78.801,78.833,78.724,78.784,360800000.0
2006-11-22 09:30:00,78.784,78.806,78.705,78.743,409400000.0
2006-11-22 10:00:00,78.735,78.771,78.72,78.752,375200000.0
2006-11-22 10:30:00,78.747,78.753,78.615,78.716,370400000.0
2006-11-22 11:00:00,78.733,78.78,78.662,78.749,406400000.0
2006-11-22 11:30:00,78.738,78.764,78.461,78.505,384400000.0
2006-11-22 12:00:00,78.491,78.548,78.328,78.469,378000000.0
2006-11-22 12:30:00,78.473,78.477,78.342,78.419,387000000.0
2006-11-22 13:00:00,78.43,78.432,78.144,78.254,410800000.0
2006-11-22 13:30:00,78.254,78.349,78.254,78.314,563600000.0
2006-11-22 14:00:00,78.288,78.376,78.255,78.317,684600000.0
2006-11-22 14:30:00,78.318,78.364,78.259,78.279,583400000.0
2006-11-22 15:00:00,78.283,78.335,78.053,78.145,744200000.0
2006-11-22 15:30:00,78.077,78.325,78.059,78.277,933400000.0
2006-11-22 16:00:00,78.287,78.426,78.274,78.374,1000400000.0
2006-11-22 16:30:00,78.382,78.41,78.358,78.369,1076200000.0
2006-11-22 17:00:00,78.373,78.38,78.186,78.215,987400000.0
2006-11-22 17:30:00,78.205,78.323,78.182,78.284,1154800000.0
2006-11-22 18:00:00,78.283,78.298,78.175,78.241,948600000.0
2006-11-22 18:30:00,78.24,78.319,78.21,78.304,929600000.0
2006-11-22 19:00:00,78.299,78.308,78.241,78.245,532600000.0
2006-11-22 19:30:00,78.251,78.428,78.238,78.313,372600000.0
2006-11-22 20:00:00,78.29,78.344,78.231,78.334,470200000.0
2006-11-22 20:30:00,78.335,78.339,78.28,78.326,249600000.0
2006-11-22 21:00:00,78.323,78.351,78.205,78.324,278600000.0
2006-11-22 21:30:00,78.31,78.336,78.255,78.323,269800000.0
2006-11-22 22:00:00,78.331,78.331,78.277,78.308,282400000.0
2006-11-22 22:30:00,78.294,78.334,78.237,78.312,341800000.0
2006-11-22 23:00:00,78.312,78.312,78.159,78.217,334800000.0
2006-11-22 23:30:00,78.228,78.298,78.223,78.289,308800000.0
2006-11-23 00:00:00,78.288,78.311,78.237,78.262,252400000.0
2006-11-23 00:30:00,78.269,78.269,78.188,78.215,313400000.0
2006-11-23 01:00:00,78.218,78.233,78.159,78.171,346600000.0
2006-11-23 01:30:00,78.163,78.298,78.149,78.294,334000000.0
2006-11-23 02:00:00,78.299,78.311,78.187,78.28,315200000.0
2006-11-23 02:30:00,78.28,78.341,78.224,78.271,260200000.0
2006-11-23 03:00:00,78.29,78.346,78.198,78.309,384000000.0
2006-11-23 03:30:00,78.313,78.36,78.259,78.308,269800000.0
2006-11-23 04:00:00,78.309,78.324,78.213,78.323,308800000.0
2006-11-23 04:30:00,78.319,78.326,78.191,78.269,237800000.0
2006-11-23 05:00:00,78.255,78.305,78.217,78.298,288400000.0
2006-11-23 05:30:00,78.299,78.321,78.231,78.303,289600000.0
2006-11-23 06:00:00,78.302,78.318,78.225,78.293,250600000.0
2006-11-23 06:30:00,78.291,78.296,78.202,78.254,225600000.0
2006-11-23 07:00:00,78.249,78.291,78.242,78.246,241000000.0
2006-11-23 07:30:00,78.254,78.278,78.233,78.257,316200000.0
2006-11-23 08:00:00,78.259,78.27,78.148,78.24,267600000.0
2006-11-23 08:30:00,78.234,78.257,78.141,78.157,338600000.0
2006-11-23 09:00:00,78.153,78.214,78.118,78.191,361400000.0
2006-11-23 09:30:00,78.204,78.231,78.122,78.161,361800000.0
2006-11-23 10:00:00,78.166,78.24,78.149,78.181,350200000.0
2006-11-23 10:30:00,78.181,78.212,78.025,78.137,384200000.0
2006-11-23 11:00:00,78.146,78.151,78.035,78.082,419200000.0
2006-11-23 11:30:00,78.077,78.099,77.944,77.971,374400000.0
2006-11-23 12:00:00,77.977,78.102,77.96,78.029,396600000.0
2006-11-23 12:30:00,78.003,78.041,77.898,77.948,387600000.0
2006-11-23 13:00:00,77.956,78.005,77.881,77.943,389800000.0
2006-11-23 13:30:00,77.949,77.997,77.918,77.973,566600000.0
2006-11-23 14:00:00,77.982,78.004,77.917,77.993,636000000.0
2006-11-23 14:30:00,77.987,77.99,77.884,77.912,507200000.0
2006-11-23 15:00:00,77.919,77.937,77.872,77.889,508600000.0
2006-11-23 15:30:00,77.904,77.915,77.846,77.891,669000000.0
2006-11-23 16:00:00,77.892,77.91,77.825,77.854,898600000.0
2006-11-23 16:30:00,77.857,77.898,77.833,77.833,990400000.0
2006-11-23 17:00:00,77.846,77.895,77.757,77.789,986000000.0
2006-11-23 17:30:00,77.781,77.851,77.727,77.761,1165200000.0
2006-11-23 18:00:00,77.771,77.8,77.749,77.782,892000000.0
2006-11-23 18:30:00,77.777,77.83,77.759,77.821,779400000.0
2006-11-23 19:00:00,77.82,77.83,77.761,77.761,418400000.0
2006-11-23 19:30:00,77.768,77.786,77.721,77.762,342600000.0
2006-11-23 20:00:00,77.773,77.785,77.701,77.751,412600000.0
2006-11-23 20:30:00,77.75,77.763,77.685,77.759,356000000.0
2006-11-23 21:00:00,77.763,77.814,77.724,77.784,351400000.0
2006-11-23 21:30:00,77.757,77.775,77.659,77.745,353400000.0
2006-11-23 22:00:00,77.754,77.804,77.747,77.789,324000000.0
2006-11-23 22:30:00,77.796,77.836,77.742,77.805,340000000.0
2006-11-23 23:00:00,77.807,77.843,77.731,77.781,304400000.0
2006-11-23 23:30:00,77.793,77.822,77.636,77.677,368600000.0
2006-11-24 00:00:00,77.706,77.756,77.623,77.63,389800000.0
2006-11-24 00:30:00,77.603,77.747,77.603,77.737,301200000.0
2006-11-24 01:00:00,77.729,77.736,77.664,77.706,339400000.0
2006-11-24 01:30:00,77.712,77.76,77.682,77.746,341000000.0
2006-11-24 02:00:00,77.76,77.837,77.714,77.821,379200000.0
2006-11-24 02:30:00,77.828,77.901,77.781,77.837,315000000.0
2006-11-24 03:00:00,77.844,77.881,77.796,77.83,343800000.0
2006-11-24 03:30:00,77.83,77.885,77.753,77.851,278800000.0
2006-11-24 04:00:00,77.859,77.886,77.838,77.866,278800000.0
2006-11-24 04:30:00,77.868,77.971,77.825,77.914,318800000.0
2006-11-24 05:00:00,77.908,77.941,77.864,77.931,289600000.0
2006-11-24 05:30:00,77.94,77.949,77.795,77.9,334200000.0
2006-11-24 06:00:00,77.9,77.968,77.884,77.943,320400000.0
2006-11-24 06:30:00,77.935,77.969,77.896,77.929,304000000.0
2006-11-24 07:00:00,77.932,77.967,77.889,77.921,307000000.0
2006-11-24 07:30:00,77.913,77.964,77.9,77.951,237200000.0
2006-11-24 08:00:00,77.953,78.004,77.927,77.981,286400000.0
2006-11-24 08:30:00,77.976,78.007,77.911,77.959,318200000.0
2006-11-24 09:00:00,77.981,78.088,77.969,78.016,350600000.0
2006-11-24 09:30:00,78.017,78.094,77.952,78.058,384800000.0
2006-11-24 10:00:00,78.048,78.116,77.923,78.019,359800000.0
2006-11-24 10:30:00,78.024,78.088,77.877,78.022,384800000.0
2006-11-24 11:00:00,78.037,78.044,77.874,77.883,417200000.0
2006-11-24 11:30:00,77.883,77.897,77.7,77.742,384400000.0
2006-11-24 12:00:00,77.74,77.845,77.725,77.767,384400000.0
2006-11-24 12:30:00,77.772,77.838,77.664,77.702,413800000.0
2006-11-24 13:00:00,77.705,77.822,77.565,77.644,403800000.0
2006-11-24 13:30:00,77.63,77.646,77.52,77.605,596600000.0
2006-11-24 14:00:00,77.625,77.643,77.448,77.484,685200000.0
2006-11-24 14:30:00,77.495,77.591,77.468,77.564,537800000.0
2006-11-24 15:00:00,77.564,77.572,77.366,77.466,739600000.0
2006-11-24 15:30:00,77.375,77.499,77.354,77.488,877800000.0
2006-11-24 16:00:00,77.481,77.504,77.424,77.47,919200000.0
2006-11-24 16:30:00,77.466,77.542,77.418,77.531,975000000.0
2006-11-24 17:00:00,77.53,77.572,77.467,77.572,844800000.0
2006-11-24 17:30:00,77.562,77.681,77.562,77.666,1156000000.0
2006-11-24 18:00:00,77.653,77.688,77.61,77.685,889800000.0
2006-11-24 18:30:00,77.68,77.767,77.649,77.762,945200000.0
2006-11-24 19:00:00,77.769,77.797,77.744,77.744,608200000.0
2006-11-24 19:30:00,77.758,77.811,77.75,77.793,290600000.0
2006-11-24 20:00:00,77.777,77.793,77.699,77.738,419200000.0
2006-11-24 20:30:00,77.738,77.75,77.685,77.73,325200000.0
2006-11-24 21:00:00,77.729,77.771,77.643,77.726,340800000.0
2006-11-24 21:30:00,77.727,77.731,77.63,77.696,190800000.0
2006-11-24 22:00:00,77.711,77.742,77.662,77.705,221200000.0
2006-11-24 22:30:00,77.72,77.725,77.681,77.723,285800000.0
2006-11-24 23:00:00,77.721,77.775,77.71,77.746,261600000.0
2006-11-24 23:30:00,77.744,77.818,77.716,77.786,299600000.0
2006-11-27 00:00:00,77.789,77.825,77.611,77.658,244800000.0
2006-11-27 00:30:00,77.655,77.662,77.564,77.59,381800000.0
2006-11-27 01:00:00,77.603,77.648,77.551,77.606,318800000.0
2006-11-27 01:30:00,77.602,77.67,77.574,77.643,334200000.0
2006-11-27 02:00:00,77.654,77.704,77.601,77.673,356200000.0
2006-11-27 02:30:00,77.672,77.757,77.646,77.715,358200000.0
2006-11-27 03:00:00,77.716,77.795,77.627,77.76,328400000.0
2006-11-27 03:30:00,77.763,77.763,77.635,77.668,348800000.0
2006-11-27 04:00:00,77.663,77.669,77.631,77.65,245800000.0
2006-11-27 04:30:00,77.652,77.669,77.574,77.643,292800000.0
2006-11-27 05:00:00,77.621,77.658,77.582,77.635,265600000.0
2006-11-27 05:30:00,77.649,77.706,77.602,77.702,278400000.0
2006-11-27 06:00:00,77.71,77.759,77.652,77.758,287200000.0
2006-11-27 06:30:00,77.747,77.749,77.599,77.731,360800000.0
2006-11-27 07:00:00,77.732,77.817,77.697,77.814,328000000.0
2006-11-27 07:30:00,77.826,77.924,77.789,77.887,355000000.0
2006-11-27 08:00:00,77.893,77.912,77.73,77.784,292600000.0
2006-11-27 08:30:00,77.782,77.886,77.763,77.831,397200000.0
2006-11-27 09:00:00,77.833,77.947,77.827,77.902,374800000.0
2006-11-27 09:30:00,77.921,78.113,77.905,78.012,398400000.0
2006-11-27 10:00:00,78.023,78.037,77.954,77.972,382800000.0
2006-11-27 10:30:00,77.993,78.008,77.65,77.738,386400000.0
2006-11-27 11:00:00,77.756,77.864,77.651,77.651,418600000.0
2006-11-27 11:30:00,77.628,77.721,77.574,77.65,386600000.0
2006-11-27 12:00:00,77.637,77.645,77.524,77.544,384400000.0
2006-11-27 12:30:00,77.535,77.706,77.477,77.657,386400000.0
2006-11-27 13:00:00,77.652,77.698,77.592,77.669,385800000.0
2006-11-27 13:30:00,77.667,77.676,77.637,77.647,455200000.0
2006-11-27 14:00:00,77.658,77.702,77.606,77.655,629200000.0
2006-11-27 14:30:00,77.648,77.727,77.628,77.723,513000000.0
2006-11-27 15:00:00,77.716,77.721,77.535,77.636,739800000.0
2006-11-27 15:30:00,77.582,77.723,77.562,77.677,924000000.0
2006-11-27 16:00:00,77.681,77.757,77.624,77.659,1004600000.0
2006-11-27 16:30:00,77.652,77.705,77.627,77.638,1130600000.0
2006-11-27 17:00:00,77.642,77.692,77.624,77.686,929200000.0
2006-11-27 17:30:00,77.675,77.715,77.628,77.643,1073400000.0
2006-11-27 18:00:00,77.649,77.687,77.585,77.647,949400000.0
2006-11-27 18:30:00,77.649,77.805,77.603,77.746,995400000.0
2006-11-27 19:00:00,77.739,77.804,77.707,77.786,551400000.0
2006-11-27 19:30:00,77.776,77.791,77.705,77.77,360200000.0
2006-11-27 20:00:00,77.771,77.771,77.58,77.61,459600000.0
2006-11-27 20:30:00,77.619,77.632,77.59,77.611,278400000.0
2006-11-27 21:00:00,77.622,77.642,77.492,77.585,350000000.0
2006-11-27 21:30:00,77.589,77.676,77.512,77.639,355200000.0
2006-11-27 22:00:00,77.643,77.654,77.578,77.613,269800000.0
2006-11-27 22:30:00,77.626,77.642,77.577,77.6,340200000.0
2006-11-27 23:00:00,77.614,77.652,77.556,77.601,398000000.0
2006-11-27 23:30:00,77.61,77.627,77.506,77.582,374800000.0
2006-11-28 00:00:00,77.586,77.62,77.552,77.62,351200000.0
2006-11-28 00:30:00,77.619,77.621,77.568,77.597,295400000.0
2006-11-28 01:00:00,77.595,77.639,77.569,77.596,269600000.0
2006-11-28 01:30:00,77.599,77.639,77.556,77.63,346000000.0
2006-11-28 02:00:00,77.63,77.681,77.571,77.629,348000000.0
2006-11-28 02:30:00,77.636,77.673,77.552,77.673,332000000.0
2006-11-28 03:00:00,77.663,77.675,77.541,77.657,369400000.0
2006-11-28 03:30:00,77.658,77.714,77.598,77.71,312400000.0
2006-11-28 04:00:00,77.699,77.699,77.59,77.642,330400000.0
2006-11-28 04:30:00,77.64,77.669,77.563,77.657,288400000.0
2006-11-28 05:00:00,77.641,77.678,77.626,77.669,278800000.0
2006-11-28 05:30:00,77.66,77.684,77.58,77.652,322000000.0
2006-11-28 06:00:00,77.663,77.716,77.578,77.716,240400000.0
2006-11-28 06:30:00,77.704,77.75,77.658,77.73,256000000.0
2006-11-28 07:00:00,77.729,77.751,77.686,77.707,316600000.0
2006-11-28 07:30:00,77.714,77.735,77.685,77.731,295400000.0
2006-11-28 08:00:00,77.724,77.743,77.663,77.721,326200000.0
2006-11-28 08:30:00,77.729,77.803,77.686,77.789,401600000.0
2006-11-28 09:00:00,77.792,77.899,77.758,77.887,361000000.0
2006-11-28 09:30:00,77.882,77.882,77.759,77.869,386600000.0
2006-11-28 10:00:00,77.861,77.885,77.784,77.88,370600000.0
2006-11-28 10:30:00,77.884,78.012,77.869,77.967,374800000.0
2006-11-28 11:00:00,77.98,77.992,77.849,77.95,406600000.0
2006-11-28 11:30:00,77.946,78.22,77.935,78.215,373200000.0
2006-11-28 12:00:00,78.215,78.315,78.133,78.282,395200000.0
2006-11-28 12:30:00,78.277,78.316,78.159,78.308,389800000.0
2006-11-28 13:00:00,78.286,78.309,78.184,78.257,404400000.0
2006-11-28 13:30:00,78.261,78.285,78.194,78.211,594800000.0
2006-11-28 14:00:00,78.215,78.303,78.208,78.248,685600000.0
2006-11-28 14:30:00,78.244,78.305,78.225,78.268,571000000.0
2006-11-28 15:00:00,78.269,78.321,78.197,78.283,746800000.0
2006-11-28 15:30:00,78.206,78.369,78.17,78.35,933800000.0
2006-11-28 16:00:00,78.345,78.357,78.257,78.3,1002600000.0
2006-11-28 16:30:00,78.302,78.366,78.268,78.361,1055600000.0
2006-11-28 17:00:00,78.351,78.584,78.34,78.547,986200000.0
2006-11-28 17:30:00,78.55,78.562,78.46,78.52,1159000000.0
2006-11-28 18:00:00,78.523,78.538,78.432,78.485,913800000.0
2006-11-28 18:30:00,78.483,78.529,78.44,78.509,989400000.0
2006-11-28 19:00:00,78.516,78.606,78.497,78.6,545000000.0
2006-11-28 19:30:00,78.622,78.624,78.567,78.567,268200000.0
2006-11-28 20:00:00,78.57,78.623,78.516,78.623,484600000.0
2006-11-28 20:30:00,78.608,78.943,78.588,78.896,395600000.0
2006-11-28 21:00:00,78.885,78.923,78.796,78.83,370000000.0
2006-11-28 21:30:00,78.841,79.076,78.798,79.03,387600000.0
2006-11-28 22:00:00,79.03,79.037,78.958,79.029,396200000.0
2006-11-28 22:30:00,79.033,79.033,78.953,78.97,389600000.0
2006-11-28 23:00:00,78.972,79.007,78.887,78.937,387000000.0
2006-11-28 23:30:00,78.94,78.959,78.832,78.932,391600000.0
2006-11-29 00:00:00,78.947,79.075,78.9,78.9,376200000.0
2006-11-29 00:30:00,78.884,78.939,78.883,78.923,357200000.0
2006-11-29 01:00:00,78.916,78.959,78.883,78.928,339200000.0
2006-11-29 01:30:00,78.949,78.978,78.739,78.77,396800000.0
2006-11-29 02:00:00,78.786,78.796,78.486,78.6,396400000.0
2006-11-29 02:30:00,78.592,78.681,78.556,78.651,357200000.0
2006-11-29 03:00:00,78.653,78.67,78.469,78.505,372600000.0
2006-11-29 03:30:00,78.503,78.551,78.409,78.506,368800000.0
2006-11-29 04:00:00,78.499,78.499,78.364,78.448,305600000.0
2006-11-29 04:30:00,78.442,78.47,78.338,78.43,345400000.0
2006-11-29 05:00:00,78.418,78.475,78.391,78.452,340800000.0
2006-11-29 05:30:00,78.459,78.558,78.44,78.532,353600000.0
2006-11-29 06:00:00,78.539,78.585,78.461,78.568,293600000.0
2006-11-29 06:30:00,78.552,78.552,78.403,78.499,335000000.0
2006-11-29 07:00:00,78.497,78.571,78.497,78.551,329400000.0
2006-11-29 07:30:00,78.552,78.552,78.495,78.525,283600000.0
2006-11-29 08:00:00,78.522,78.541,78.394,78.488,330000000.0
2006-11-29 08:30:00,78.485,78.593,78.433,78.593,323600000.0
2006-11-29 09:00:00,78.603,78.648,78.538,78.586,350600000.0
2006-11-29 09:30:00,78.593,78.608,78.459,78.571,409400000.0
2006-11-29 10:00:00,78.592,78.78,78.545,78.732,381800000.0
2006-11-29 10:30:00,78.742,78.811,78.637,78.751,379000000.0
2006-11-29 11:00:00,78.764,78.815,78.626,78.778,405600000.0
2006-11-29 11:30:00,78.787,78.801,78.673,78.751,386000000.0
2006-11-29 12:00:00,78.752,78.802,78.729,78.796,369400000.0
2006-11-29 12:30:00,78.792,78.816,78.685,78.721,412800000.0
2006-11-29 13:00:00,78.711,78.817,78.706,78.785,375800000.0
2006-11-29 13:30:00,78.801,78.832,78.723,78.753,579400000.0
2006-11-29 14:00:00,78.75,78.921,78.75,78.908,684600000.0
2006-11-29 14:30:00,78.897,78.904,78.834,78.845,571000000.0
2006-11-29 15:00:00,78.853,78.904,78.787,78.872,729600000.0
2006-11-29 15:30:00,78.831,78.961,78.802,78.85,935000000.0
2006-11-29 16:00:00,78.844,78.844,78.678,78.734,1003600000.0
2006-11-29 16:30:00,78.736,78.792,78.709,78.781,1059200000.0
2006-11-29 17:00:00,78.769,78.877,78.727,78.834,984800000.0
2006-11-29 17:30:00,78.832,78.84,78.76,78.817,1099200000.0
2006-11-29 18:00:00,78.846,78.915,78.781,78.886,949800000.0
2006-11-29 18:30:00,78.882,78.964,78.851,78.905,775000000.0
2006-11-29 19:30:00,78.906,78.906,78.846,78.852,70400000.0
2006-11-29 20:00:00,78.891,78.907,78.805,78.842,407200000.0
2006-11-29 20:30:00,78.884,78.942,78.839,78.884,316600000.0
2006-11-29 21:00:00,78.896,78.896,78.74,78.833,355600000.0
2006-11-29 21:30:00,78.842,78.924,78.842,78.907,102800000.0
2006-11-29 22:00:00,78.907,78.942,78.893,78.919,192800000.0
2006-11-29 22:30:00,78.927,78.99,78.915,78.946,353000000.0
2006-11-29 23:00:00,78.96,78.966,78.863,78.915,322400000.0
2006-11-29 23:30:00,78.935,78.965,78.831,78.96,329000000.0
2006-11-30 00:00:00,78.959,78.963,78.855,78.859,351800000.0
2006-11-30 00:30:00,78.861,78.898,78.829,78.835,343200000.0
2006-11-30 01:00:00,78.829,78.857,78.758,78.846,338600000.0
2006-11-30 01:30:00,78.846,78.908,78.835,78.908,289200000.0
2006-11-30 02:00:00,78.906,78.951,78.811,78.904,314000000.0
2006-11-30 02:30:00,78.908,78.957,78.855,78.894,317800000.0
2006-11-30 03:00:00,78.898,78.956,78.794,78.955,328400000.0
2006-11-30 03:30:00,78.952,78.975,78.891,78.913,318400000.0
2006-11-30 04:00:00,78.897,78.897,78.777,78.847,347000000.0
2006-11-30 04:30:00,78.837,78.874,78.763,78.777,329000000.0
2006-11-30 05:00:00,78.804,78.851,78.78,78.834,249400000.0
2006-11-30 05:30:00,78.839,78.958,78.814,78.954,292200000.0
2006-11-30 06:00:00,78.962,79.005,78.909,78.972,355400000.0
2006-11-30 06:30:00,78.967,78.991,78.91,78.958,351800000.0
2006-11-30 07:00:00,78.958,78.979,78.922,78.951,339200000.0
2006-11-30 07:30:00,78.939,78.971,78.882,78.882,383800000.0
2006-11-30 08:00:00,78.89,78.918,78.809,78.913,338000000.0
2006-11-30 08:30:00,78.909,78.925,78.84,78.925,379800000.0
2006-11-30 09:00:00,78.924,78.924,78.674,78.822,386400000.0
2006-11-30 09:30:00,78.822,78.93,78.807,78.906,355600000.0
2006-11-30 10:00:00,78.908,78.993,78.855,78.972,355200000.0
2006-11-30 10:30:00,78.986,79.029,78.86,78.953,374400000.0
2006-11-30 11:00:00,78.96,79.05,78.922,79.038,400400000.0
2006-11-30 11:30:00,79.038,79.131,78.997,79.12,385600000.0
2006-11-30 12:00:00,79.141,79.227,79.11,79.181,378400000.0
2006-11-30 12:30:00,79.17,79.193,79.079,79.174,327600000.0
2006-11-30 13:00:00,79.187,79.193,79.034,79.135,310200000.0
2006-11-30 13:30:00,79.135,79.158,79.071,79.138,560800000.0
2006-11-30 14:00:00,79.142,79.207,79.127,79.203,592400000.0
2006-11-30 14:30:00,79.195,79.26,79.156,79.26,556400000.0
2006-11-30 15:00:00,79.29,79.341,79.202,79.288,739800000.0
2006-11-30 15:30:00,79.219,79.361,79.193,79.198,935000000.0
2006-11-30 16:00:00,79.182,79.341,79.171,79.325,933400000.0
2006-11-30 16:30:00,79.334,79.363,79.244,79.313,1133400000.0
2006-11-30 17:00:00,79.322,79.322,79.176,79.209,988800000.0
2006-11-30 17:30:00,79.217,79.224,79.121,79.142,1096200000.0
2006-11-30 18:00:00,79.141,79.153,79.055,79.085,947800000.0
2006-11-30 18:30:00,79.08,79.143,79.031,79.105,971000000.0
2006-11-30 19:00:00,79.108,79.256,79.08,79.192,579400000.0
2006-11-30 19:30:00,79.202,79.243,79.126,79.212,362000000.0
2006-11-30 20:00:00,79.194,79.244,79.138,79.193,413800000.0
2006-11-30 20:30:00,79.189,79.219,79.152,79.214,306600000.0
2006-11-30 21:00:00,79.222,79.276,79.157,79.198,330000000.0
2006-11-30 21:30:00,79.191,79.234,79.099,79.215,363000000.0
2006-11-30 22:00:00,79.201,79.215,79.141,79.151,288800000.0
2006-11-30 22:30:00,79.156,79.167,79.099,79.153,358800000.0
2006-11-30 23:00:00,79.154,79.19,79.091,79.144,358600000.0
2006-11-30 23:30:00,79.161,79.214,79.035,79.165,340600000.0
2006-12-01 00:00:00,79.185,79.189,79.073,79.133,369200000.0
2006-12-01 00:30:00,79.132,79.134,79.08,79.104,338600000.0
2006-12-01 01:00:00,79.103,79.114,79.018,79.051,355400000.0
2006-12-01 01:30:00,79.098,79.138,78.988,79.03,351200000.0
2006-12-01 02:00:00,79.043,79.073,78.888,78.984,361000000.0
2006-12-01 02:30:00,78.983,79.067,78.929,78.977,319800000.0
2006-12-01 03:00:00,78.958,78.958,78.847,78.877,360400000.0
2006-12-01 03:30:00,78.876,78.929,78.818,78.886,382600000.0
2006-12-01 04:00:00,78.894,78.899,78.767,78.837,281000000.0
2006-12-01 04:30:00,78.831,78.936,78.783,78.936,294800000.0
2006-12-01 05:00:00,78.93,79.088,78.925,79.062,326800000.0
2006-12-01 05:30:00,79.05,79.184,79.044,79.18,347600000.0
2006-12-01 06:00:00,79.184,79.211,79.097,79.156,336200000.0
2006-12-01 06:30:00,79.152,79.153,79.048,79.117,362000000.0
2006-12-01 07:00:00,79.121,79.276,79.117,79.234,381200000.0
2006-12-01 07:30:00,79.228,79.256,79.139,79.254,372600000.0
2006-12-01 08:00:00,79.264,79.328,79.182,79.256,361200000.0
2006-12-01 08:30:00,79.26,79.367,79.26,79.285,379200000.0
2006-12-01 09:00:00,79.292,79.394,79.222,79.394,375000000.0
2006-12-01 09:30:00,79.41,79.41,79.149,79.213,409600000.0
2006-12-01 10:00:00,79.242,79.483,79.234,79.414,383400000.0
2006-12-01 10:30:00,79.432,79.456,79.27,79.346,386800000.0
2006-12-01 11:00:00,79.354,79.476,79.354,79.407,387000000.0
2006-12-01 11:30:00,79.4,79.523,79.357,79.509,383800000.0
2006-12-01 12:00:00,79.512,79.512,79.405,79.471,384800000.0
2006-12-01 12:30:00,79.496,79.523,79.383,79.43,398600000.0
2006-12-01 13:00:00,79.424,79.459,79.339,79.403,366800000.0
2006-12-01 13:30:00,79.398,79.466,79.398,79.44,185400000.0
2006-12-01 14:00:00,79.432,79.452,79.348,79.429,594200000.0
2006-12-01 14:30:00,79.449,79.486,79.374,79.386,567200000.0
2006-12-01 15:00:00,79.382,79.415,79.285,79.377,669400000.0
2006-12-01 15:30:00,79.291,79.445,79.271,79.439,839200000.0
2006-12-01 16:00:00,79.433,79.471,79.351,79.351,1002200000.0
2006-12-01 16:30:00,79.37,79.401,79.309,79.309,1060000000.0
2006-12-01 17:00:00,79.291,79.515,79.206,79.206,989400000.0
2006-12-01 17:30:00,79.212,79.246,78.875,78.952,1152800000.0
2006-12-01 18:00:00,78.957,78.964,78.771,78.779,951000000.0
2006-12-01 18:30:00,78.795,78.915,78.757,78.88,1014400000.0
2006-12-01 19:00:00,78.903,78.992,78.884,78.971,589800000.0
2006-12-01 19:30:00,78.982,79.132,78.946,79.046,383200000.0
2006-12-01 20:00:00,79.067,79.141,79.004,79.131,473400000.0
2006-12-01 20:30:00,79.14,79.269,79.109,79.241,369000000.0
2006-12-01 21:00:00,79.253,79.374,79.226,79.356,319400000.0
2006-12-01 21:30:00,79.37,79.395,79.265,79.283,369000000.0
2006-12-01 22:00:00,79.288,79.302,79.205,79.248,369600000.0
2006-12-01 22:30:00,79.268,79.287,79.149,79.287,374400000.0
2006-12-01 23:00:00,79.291,79.294,79.208,79.262,270400000.0
2006-12-01 23:30:00,79.259,79.417,79.253,79.383,366800000.0
2006-12-04 00:00:00,79.341,79.341,79.214,79.253,341200000.0
2006-12-04 00:30:00,79.254,79.257,79.107,79.122,366800000.0
2006-12-04 01:00:00,79.155,79.268,79.138,79.235,409200000.0
2006-12-04 01:30:00,79.24,79.24,79.118,79.163,405200000.0
2006-12-04 02:00:00,79.167,79.247,79.147,79.201,359400000.0
2006-12-04 02:30:00,79.196,79.201,79.037,79.079,333000000.0
2006-12-04 03:00:00,79.074,79.182,78.973,79.143,366200000.0
2006-12-04 03:30:00,79.149,79.24,79.09,79.201,358600000.0
2006-12-04 04:00:00,79.206,79.262,79.115,79.262,342200000.0
2006-12-04 04:30:00,79.264,79.494,79.264,79.478,339400000.0
2006-12-04 05:00:00,79.475,79.539,79.432,79.467,363000000.0
2006-12-04 05:30:00,79.467,79.534,79.413,79.502,357800000.0
2006-12-04 06:00:00,79.513,79.605,79.476,79.557,344400000.0
2006-12-04 06:30:00,79.56,79.572,79.502,79.551,248000000.0
2006-12-04 07:00:00,79.555,79.582,79.476,79.507,376200000.0
2006-12-04 07:30:00,79.528,79.561,79.491,79.507,331800000.0
2006-12-04 08:00:00,79.511,79.532,79.357,79.511,354400000.0
2006-12-04 08:30:00,79.494,79.502,79.397,79.405,326600000.0
2006-12-04 09:00:00,79.412,79.459,79.335,79.459,373800000.0
2006-12-04 09:30:00,79.454,79.511,79.315,79.434,383200000.0
2006-12-04 10:00:00,79.432,79.491,79.368,79.45,370600000.0
2006-12-04 10:30:00,79.44,79.554,79.396,79.522,386000000.0
2006-12-04 11:00:00,79.519,79.643,79.514,79.572,417800000.0
2006-12-04 11:30:00,79.571,79.675,79.571,79.634,384800000.0
2006-12-04 12:00:00,79.644,79.662,79.458,79.466,396600000.0
2006-12-04 12:30:00,79.461,79.473,79.195,79.23,411800000.0
2006-12-04 13:00:00,79.207,79.29,79.182,79.268,408400000.0
2006-12-04 13:30:00,79.279,79.401,79.26,79.372,596000000.0
2006-12-04 14:00:00,79.367,79.388,79.306,79.368,619200000.0
2006-12-04 14:30:00,79.372,79.428,79.361,79.38,508400000.0
2006-12-04 15:00:00,79.371,79.47,79.333,79.419,656200000.0
2006-12-04 15:30:00,79.34,79.484,79.307,79.416,935400000.0
2006-12-04 16:00:00,79.415,79.428,79.325,79.359,1003800000.0
2006-12-04 16:30:00,79.347,79.372,79.244,79.244,1130600000.0
2006-12-04 17:00:00,79.234,79.401,79.229,79.382,988400000.0
2006-12-04 17:30:00,79.38,79.416,79.305,79.412,1153400000.0
2006-12-04 18:00:00,79.414,79.576,79.392,79.535,951600000.0
2006-12-04 18:30:00,79.546,79.627,79.504,79.622,1016800000.0
2006-12-04 19:00:00,79.633,79.687,79.559,79.563,602600000.0
2006-12-04 19:30:00,79.576,79.606,79.537,79.606,268200000.0
2006-12-04 20:00:00,79.603,79.612,79.498,79.559,412200000.0
2006-12-04 20:30:00,79.557,79.597,79.509,79.509,335400000.0
2006-12-04 21:00:00,79.512,79.553,79.46,79.536,293800000.0
2006-12-04 21:30:00,79.535,79.558,79.45,79.54,367000000.0
2006-12-04 22:00:00,79.548,79.575,79.525,79.541,286600000.0
2006-12-04 22:30:00,79.538,79.589,79.488,79.56,350200000.0
2006-12-04 23:00:00,79.568,79.592,79.448,79.491,391400000.0
2006-12-04 23:30:00,79.498,79.574,79.444,79.492,321000000.0
2006-12-05 00:00:00,79.537,79.565,79.42,79.457,366400000.0
2006-12-05 00:30:00,79.453,79.574,79.431,79.492,381800000.0
2006-12-05 01:00:00,79.493,79.586,79.462,79.564,327800000.0
2006-12-05 01:30:00,79.548,79.581,79.513,79.529,391400000.0
2006-12-05 02:00:00,79.522,79.539,79.348,79.435,364600000.0
2006-12-05 02:30:00,79.438,79.55,79.38,79.397,345400000.0
2006-12-05 03:00:00,79.371,79.429,79.275,79.353,364000000.0
2006-12-05 03:30:00,79.357,79.418,79.299,79.418,347200000.0
2006-12-05 04:00:00,79.413,79.456,79.347,79.418,343800000.0
2006-12-05 04:30:00,79.414,79.445,79.339,79.402,314000000.0
2006-12-05 05:00:00,79.392,79.464,79.378,79.458,330400000.0
2006-12-05 05:30:00,79.441,79.454,79.344,79.424,251000000.0
2006-12-05 06:00:00,79.431,79.454,79.356,79.431,250000000.0
2006-12-05 06:30:00,79.432,79.506,79.427,79.457,341200000.0
2006-12-05 07:00:00,79.456,79.479,79.434,79.476,277800000.0
2006-12-05 07:30:00,79.476,79.495,79.397,79.399,293200000.0
2006-12-05 08:00:00,79.407,79.434,79.315,79.377,326000000.0
2006-12-05 08:30:00,79.376,79.399,79.354,79.358,339200000.0
2006-12-05 09:00:00,79.354,79.357,79.144,79.152,384200000.0
2006-12-05 09:30:00,79.154,79.241,78.944,79.027,409800000.0
2006-12-05 10:00:00,79.017,79.068,78.962,78.977,374400000.0
2006-12-05 10:30:00,78.961,78.976,78.791,78.922,387600000.0
2006-12-05 11:00:00,78.921,78.937,78.855,78.891,418000000.0
2006-12-05 11:30:00,78.888,78.959,78.666,78.667,384400000.0
2006-12-05 12:00:00,78.669,78.746,78.614,78.735,396000000.0
2006-12-05 12:30:00,78.778,78.778,78.642,78.712,383400000.0
2006-12-05 13:00:00,78.714,78.83,78.704,78.755,385000000.0
2006-12-05 13:30:00,78.755,78.789,78.666,78.687,572200000.0
2006-12-05 14:00:00,78.693,78.716,78.635,78.677,684000000.0
2006-12-05 14:30:00,78.674,78.697,78.573,78.582,507600000.0
2006-12-05 15:00:00,78.588,78.664,78.541,78.617,678400000.0
2006-12-05 15:30:00,78.535,78.771,78.535,78.715,934600000.0
2006-12-05 16:00:00,78.722,78.772,78.617,78.643,1006000000.0
2006-12-05 16:30:00,78.638,78.652,78.562,78.632,1131200000.0
2006-12-05 17:00:00,78.639,78.767,78.602,78.731,985600000.0
2006-12-05 17:30:00,78.744,78.893,78.727,78.879,1149400000.0
2006-12-05 18:00:00,78.877,78.959,78.876,78.896,905600000.0
2006-12-05 18:30:00,78.894,78.908,78.802,78.88,1013400000.0
2006-12-05 19:00:00,78.866,78.879,78.811,78.843,601600000.0
2006-12-05 19:30:00,78.853,78.982,78.848,78.905,346000000.0
2006-12-05 20:00:00,78.896,78.939,78.806,78.868,465200000.0
2006-12-05 20:30:00,78.869,78.869,78.74,78.762,314800000.0
2006-12-05 21:00:00,78.753,78.781,78.671,78.753,312000000.0
2006-12-05 21:30:00,78.753,78.817,78.714,78.771,324800000.0
2006-12-05 22:00:00,78.781,78.796,78.748,78.748,299600000.0
2006-12-05 22:30:00,78.762,78.781,78.684,78.76,343200000.0
2006-12-05 23:00:00,78.763,78.777,78.673,78.735,364800000.0
2006-12-05 23:30:00,78.746,78.781,78.632,78.752,378600000.0
2006-12-06 00:00:00,78.765,78.908,78.761,78.855,382400000.0
2006-12-06 00:30:00,78.895,78.941,78.849,78.849,332800000.0
2006-12-06 01:00:00,78.887,78.912,78.784,78.795,374200000.0
2006-12-06 01:30:00,78.793,78.899,78.78,78.887,380200000.0
2006-12-06 02:00:00,78.89,78.945,78.765,78.931,395000000.0
2006-12-06 02:30:00,78.925,79.104,78.918,78.974,349200000.0
2006-12-06 03:00:00,78.973,79.006,78.878,78.908,346000000.0
2006-12-06 03:30:00,78.92,78.92,78.835,78.886,267600000.0
2006-12-06 04:00:00,78.895,78.901,78.741,78.872,311400000.0
2006-12-06 04:30:00,78.871,78.888,78.778,78.865,249400000.0
2006-12-06 05:00:00,78.85,78.859,78.74,78.798,293800000.0
2006-12-06 05:30:00,78.806,78.852,78.76,78.834,359000000.0
2006-12-06 06:00:00,78.84,78.84,78.778,78.832,269600000.0
2006-12-06 06:30:00,78.816,78.864,78.751,78.814,355000000.0
2006-12-06 07:00:00,78.814,78.814,78.674,78.68,359800000.0
2006-12-06 07:30:00,78.691,78.701,78.614,78.661,374200000.0
2006-12-06 08:00:00,78.667,78.7,78.519,78.584,353400000.0
2006-12-06 08:30:00,78.579,78.599,78.316,78.333,380000000.0
2006-12-06 09:00:00,78.358,78.49,78.328,78.447,384400000.0
2006-12-06 09:30:00,78.468,78.493,78.346,78.462,409000000.0
2006-12-06 10:00:00,78.468,78.558,78.438,78.51,360400000.0
2006-12-06 10:30:00,78.495,78.561,78.401,78.496,394400000.0
2006-12-06 11:00:00,78.501,78.528,78.427,78.511,296000000.0
2006-12-06 11:30:00,78.507,78.69,78.504,78.659,384200000.0
2006-12-06 12:00:00,78.646,78.675,78.483,78.538,396600000.0
2006-12-06 12:30:00,78.54,78.611,78.496,78.57,386600000.0
2006-12-06 13:00:00,78.568,78.681,78.509,78.569,398800000.0
2006-12-06 13:30:00,78.591,78.635,78.501,78.502,596800000.0
2006-12-06 14:00:00,78.506,78.577,78.501,78.569,656800000.0
2006-12-06 14:30:00,78.561,78.584,78.443,78.461,551800000.0
2006-12-06 15:00:00,78.461,78.631,78.457,78.613,717200000.0
2006-12-06 15:30:00,78.542,78.673,78.539,78.639,886800000.0
2006-12-06 16:00:00,78.668,78.718,78.604,78.665,989400000.0
2006-12-06 16:30:00,78.663,78.747,78.646,78.688,1130800000.0
2006-12-06 17:00:00,78.653,78.761,78.627,78.693,959800000.0
2006-12-06 17:30:00,78.697,78.783,78.666,78.725,1149200000.0
2006-12-06 18:00:00,78.708,78.767,78.64,78.667,888200000.0
2006-12-06 18:30:00,78.667,78.78,78.634,78.759,766400000.0
2006-12-06 19:00:00,78.759,78.82,78.732,78.761,534400000.0
2006-12-06 19:30:00,78.754,78.773,78.63,78.661,324400000.0
2006-12-06 20:00:00,78.662,78.672,78.48,78.496,397000000.0
2006-12-06 20:30:00,78.497,78.6,78.472,78.593,345000000.0
2006-12-06 21:00:00,78.608,78.637,78.451,78.614,355200000.0
2006-12-06 21:30:00,78.589,78.624,78.473,78.541,345000000.0
2006-12-06 22:00:00,78.541,79.005,78.541,78.93,382200000.0
2006-12-06 22:30:00,78.952,79.111,78.945,79.072,383800000.0
2006-12-06 23:00:00,79.081,79.128,78.976,79.026,377800000.0
2006-12-06 23:30:00,79.018,79.053,78.909,79.046,380000000.0
2006-12-07 00:00:00,79.028,79.085,79.006,79.018,345000000.0
2006-12-07 00:30:00,79.035,79.051,78.939,79.038,320400000.0
2006-12-07 01:00:00,79.045,79.086,79.005,79.074,328400000.0
2006-12-07 01:30:00,79.078,79.155,79.027,79.045,378800000.0
2006-12-07 02:00:00,79.051,79.083,78.949,79.038,381400000.0
2006-12-07 02:30:00,79.034,79.119,78.882,78.985,352400000.0
2006-12-07 03:00:00,78.994,79.092,78.913,78.991,322600000.0
2006-12-07 03:30:00,78.987,78.987,78.9,78.975,366400000.0
2006-12-07 04:00:00,78.95,78.951,78.741,78.826,305000000.0
2006-12-07 04:30:00,78.811,78.891,78.738,78.891,303400000.0
2006-12-07 05:00:00,78.878,78.989,78.811,78.968,238200000.0
2006-12-07 05:30:00,78.967,78.979,78.88,78.928,319400000.0
2006-12-07 06:00:00,78.922,78.998,78.867,78.974,268000000.0
2006-12-07 06:30:00,78.963,79.049,78.889,79.026,357800000.0
2006-12-07 07:00:00,79.036,79.08,79.014,79.03,390600000.0
2006-12-07 07:30:00,79.053,79.093,78.985,79.024,331600000.0
2006-12-07 08:00:00,79.009,79.017,78.884,78.958,294200000.0
2006-12-07 08:30:00,78.968,79.006,78.927,78.964,357800000.0
2006-12-07 09:00:00,78.955,79.108,78.945,79.09,370400000.0
2006-12-07 09:30:00,79.089,79.149,78.979,79.139,408600000.0
2006-12-07 10:00:00,79.157,79.221,79.061,79.187,360400000.0
2006-12-07 10:30:00,79.189,79.373,79.155,79.335,375000000.0
2006-12-07 11:00:00,79.346,79.548,79.263,79.469,416800000.0
2006-12-07 11:30:00,79.463,79.492,79.352,79.383,384400000.0
2006-12-07 12:00:00,79.389,79.458,79.352,79.395,341600000.0
2006-12-07 12:30:00,79.395,79.42,79.275,79.303,397200000.0
2006-12-07 13:00:00,79.318,79.361,79.245,79.303,381800000.0
2006-12-07 13:30:00,79.32,79.357,79.282,79.308,553600000.0
2006-12-07 14:00:00,79.308,79.383,79.3,79.317,614200000.0
2006-12-07 14:30:00,79.311,79.39,79.279,79.331,517000000.0
2006-12-07 15:00:00,79.323,79.35,79.153,79.27,673400000.0
2006-12-07 15:30:00,79.184,79.477,79.184,79.442,936000000.0
2006-12-07 16:00:00,79.429,79.43,79.277,79.387,1004000000.0
2006-12-07 16:30:00,79.386,79.429,79.313,79.358,1041200000.0
2006-12-07 17:00:00,79.361,79.371,79.286,79.315,967600000.0
2006-12-07 17:30:00,79.307,79.384,79.293,79.384,1079600000.0
2006-12-07 18:00:00,79.385,79.411,79.313,79.377,836200000.0
2006-12-07 18:30:00,79.383,79.48,79.376,79.471,880200000.0
2006-12-07 19:00:00,79.469,79.564,79.469,79.538,426800000.0
2006-12-07 19:30:00,79.544,79.609,79.513,79.528,268800000.0
2006-12-07 20:00:00,79.53,79.553,79.433,79.5,308200000.0
2006-12-07 20:30:00,79.494,79.526,79.483,79.494,341800000.0
2006-12-07 21:00:00,79.507,79.521,79.405,79.501,305000000.0
2006-12-07 21:30:00,79.509,79.531,79.324,79.332,320400000.0
2006-12-07 22:00:00,79.358,79.376,79.247,79.335,381200000.0
2006-12-07 22:30:00,79.337,79.35,79.143,79.143,353800000.0
2006-12-07 23:00:00,79.145,79.222,79.122,79.214,417400000.0
2006-12-07 23:30:00,79.224,79.251,79.093,79.219,416800000.0
2006-12-08 00:00:00,79.228,79.255,79.148,79.172,334800000.0
2006-12-08 00:30:00,79.174,79.322,79.15,79.294,342400000.0
2006-12-08 01:00:00,79.287,79.377,79.241,79.377,387000000.0
2006-12-08 01:30:00,79.369,79.378,79.2,79.2,390400000.0
2006-12-08 02:00:00,79.182,79.234,79.112,79.22,378600000.0
2006-12-08 02:30:00,79.22,79.257,79.107,79.191,296000000.0
2006-12-08 03:00:00,79.202,79.351,79.114,79.317,353000000.0
2006-12-08 03:30:00,79.32,79.43,79.261,79.344,381200000.0
2006-12-08 04:00:00,79.349,79.485,79.316,79.477,347600000.0
2006-12-08 04:30:00,79.488,79.515,79.354,79.514,318400000.0
2006-12-08 05:00:00,79.498,79.533,79.439,79.493,321400000.0
2006-12-08 05:30:00,79.492,79.521,79.437,79.464,343000000.0
2006-12-08 06:00:00,79.474,79.476,79.401,79.425,180800000.0
2006-12-08 06:30:00,79.421,79.433,79.298,79.358,360400000.0
2006-12-08 07:00:00,79.376,79.424,79.309,79.341,382200000.0
2006-12-08 07:30:00,79.334,79.356,79.243,79.328,381600000.0
2006-12-08 08:00:00,79.331,79.406,79.307,79.401,289000000.0
2006-12-08 08:30:00,79.41,79.452,79.387,79.39,358400000.0
2006-12-08 09:00:00,79.382,79.4,79.226,79.36,361000000.0
2006-12-08 09:30:00,79.368,79.376,79.18,79.35,407600000.0
2006-12-08 10:00:00,79.371,79.377,79.242,79.249,359600000.0
2006-12-08 10:30:00,79.252,79.29,79.164,79.282,333800000.0
2006-12-08 11:00:00,79.285,79.332,79.199,79.233,419400000.0
2006-12-08 11:30:00,79.244,79.447,79.191,79.414,372400000.0
2006-12-08 12:00:00,79.447,79.584,79.447,79.528,395400000.0
2006-12-08 12:30:00,79.528,79.541,79.418,79.522,396600000.0
2006-12-08 13:00:00,79.524,79.561,79.451,79.54,388000000.0
2006-12-08 13:30:00,79.547,79.579,79.51,79.548,557200000.0
2006-12-08 14:00:00,79.534,79.634,79.504,79.626,611800000.0
2006-12-08 14:30:00,79.62,79.652,79.528,79.638,542800000.0
2006-12-08 15:00:00,79.639,79.692,79.414,79.5,752200000.0
2006-12-08 15:30:00,79.482,79.672,79.422,79.506,935800000.0
2006-12-08 16:00:00,79.501,79.62,79.452,79.48,1003000000.0
2006-12-08 16:30:00,79.473,79.686,79.464,79.686,1090400000.0
2006-12-08 17:00:00,79.72,79.841,79.625,79.811,985600000.0
2006-12-08 17:30:00,79.829,79.984,79.829,79.963,1140400000.0
2006-12-08 18:00:00,79.969,80.086,79.938,80.056,950600000.0
2006-12-08 18:30:00,80.08,80.335,79.959,80.148,1016600000.0
2006-12-08 19:00:00,80.147,80.314,80.035,80.087,578000000.0
2006-12-08 19:30:00,80.113,80.175,80.017,80.128,389600000.0
2006-12-08 20:00:00,80.14,80.166,80.044,80.143,459000000.0
2006-12-08 20:30:00,80.135,80.135,79.996,80.066,354600000.0
2006-12-08 21:00:00,80.06,80.102,79.985,80.024,360400000.0
2006-12-08 21:30:00,80.034,80.039,79.866,79.866,356800000.0
2006-12-08 22:00:00,79.863,79.909,79.806,79.867,349200000.0
2006-12-08 22:30:00,79.882,79.921,79.802,79.814,359200000.0
2006-12-08 23:00:00,79.825,79.895,79.778,79.82,352600000.0
2006-12-08 23:30:00,79.81,79.868,79.746,79.81,365600000.0
2006-12-11 00:00:00,79.778,79.778,79.704,79.748,104000000.0
2006-12-11 00:30:00,79.735,79.735,79.592,79.651,366800000.0
2006-12-11 01:00:00,79.647,79.691,79.537,79.569,374400000.0
2006-12-11 01:30:00,79.57,79.67,79.529,79.649,372800000.0
2006-12-11 02:00:00,79.645,79.786,79.637,79.732,383600000.0
2006-12-11 02:30:00,79.741,79.808,79.683,79.777,336000000.0
2006-12-11 03:00:00,79.768,79.978,79.647,79.926,366200000.0
2006-12-11 03:30:00,79.931,79.964,79.839,79.933,374200000.0
2006-12-11 04:00:00,79.924,79.989,79.855,79.919,369000000.0
2006-12-11 04:30:00,79.91,79.984,79.799,79.982,356200000.0
2006-12-11 05:00:00,79.979,80.037,79.936,80.031,338600000.0
2006-12-11 05:30:00,80.051,80.096,79.997,80.067,338600000.0
2006-12-11 06:00:00,80.066,80.089,79.975,80.071,285400000.0
2006-12-11 06:30:00,80.068,80.097,79.998,80.05,369400000.0
2006-12-11 07:00:00,80.054,80.09,79.999,80.017,374600000.0
2006-12-11 07:30:00,80.03,80.046,79.969,80.014,305600000.0
2006-12-11 08:00:00,80.015,80.085,79.952,80.055,313800000.0
2006-12-11 08:30:00,80.056,80.163,80.035,80.149,371400000.0
2006-12-11 09:00:00,80.149,80.166,80.043,80.131,372800000.0
2006-12-11 09:30:00,80.134,80.239,80.059,80.167,395600000.0
2006-12-11 10:00:00,80.172,80.255,80.07,80.151,370000000.0
2006-12-11 10:30:00,80.158,80.222,80.074,80.216,374200000.0
2006-12-11 11:00:00,80.221,80.286,80.141,80.24,404200000.0
2006-12-11 11:30:00,80.238,80.317,80.203,80.299,383800000.0
2006-12-11 12:00:00,80.319,80.366,80.264,80.334,384400000.0
2006-12-11 12:30:00,80.322,80.343,80.232,80.276,392400000.0
2006-12-11 13:00:00,80.282,80.364,80.268,80.357,348800000.0
2006-12-11 13:30:00,80.353,80.475,80.333,80.471,548200000.0
2006-12-11 14:00:00,80.462,80.518,80.381,80.434,669800000.0
2006-12-11 14:30:00,80.431,80.496,80.413,80.45,570600000.0
2006-12-11 15:00:00,80.444,80.522,80.351,80.437,727200000.0
2006-12-11 15:30:00,80.352,80.474,80.329,80.4,934800000.0
2006-12-11 16:00:00,80.401,80.472,80.319,80.319,1002400000.0
2006-12-11 16:30:00,80.333,80.453,80.311,80.445,1088000000.0
2006-12-11 17:00:00,80.457,80.513,80.425,80.491,972000000.0
2006-12-11 17:30:00,80.481,80.506,80.424,80.424,1150600000.0
2006-12-11 18:00:00,80.41,80.488,80.351,80.446,947000000.0
2006-12-11 18:30:00,80.451,80.512,80.407,80.504,946800000.0
2006-12-11 19:00:00,80.498,80.546,80.431,80.518,619800000.0
2006-12-11 19:30:00,80.506,80.506,80.335,80.38,372600000.0
2006-12-11 20:00:00,80.368,80.409,80.321,80.383,418000000.0
2006-12-11 20:30:00,80.388,80.415,80.324,80.364,326400000.0
2006-12-11 21:00:00,80.371,80.404,80.26,80.329,319800000.0
2006-12-11 21:30:00,80.329,80.355,80.246,80.311,367800000.0
2006-12-11 22:00:00,80.316,80.36,80.286,80.321,409000000.0
2006-12-11 22:30:00,80.327,80.415,80.219,80.41,389200000.0
2006-12-11 23:00:00,80.406,80.427,80.362,80.409,351800000.0
2006-12-11 23:30:00,80.418,80.5,80.362,80.5,354400000.0
2006-12-12 00:00:00,80.507,80.507,80.384,80.448,345600000.0
2006-12-12 00:30:00,80.45,80.468,80.385,80.431,356200000.0
2006-12-12 01:00:00,80.423,80.503,80.421,80.464,364000000.0
2006-12-12 01:30:00,80.464,80.475,80.323,80.35,365200000.0
2006-12-12 02:00:00,80.347,80.444,80.303,80.436,383800000.0
2006-12-12 02:30:00,80.434,80.494,80.384,80.449,300200000.0
2006-12-12 03:00:00,80.456,80.572,80.39,80.494,382800000.0
2006-12-12 03:30:00,80.498,80.508,80.418,80.506,353000000.0
2006-12-12 04:00:00,80.507,80.537,80.416,80.533,301800000.0
2006-12-12 04:30:00,80.525,80.538,80.476,80.495,287800000.0
2006-12-12 05:00:00,80.486,80.51,80.448,80.454,308000000.0
2006-12-12 05:30:00,80.456,80.519,80.417,80.503,304400000.0
2006-12-12 06:00:00,80.516,80.553,80.419,80.532,297000000.0
2006-12-12 06:30:00,80.524,80.539,80.43,80.443,332200000.0
2006-12-12 07:00:00,80.443,80.51,80.441,80.487,331200000.0
2006-12-12 07:30:00,80.502,80.526,80.464,80.524,293200000.0
2006-12-12 08:00:00,80.536,80.573,80.519,80.533,251600000.0
2006-12-12 08:30:00,80.528,80.6,80.526,80.556,340600000.0
2006-12-12 09:00:00,80.568,80.616,80.463,80.572,386000000.0
2006-12-12 09:30:00,80.57,80.58,80.357,80.45,371000000.0
2006-12-12 10:00:00,80.454,80.506,80.411,80.443,359600000.0
2006-12-12 10:30:00,80.441,80.52,80.379,80.501,305600000.0
2006-12-12 11:00:00,80.511,80.652,80.418,80.603,380200000.0
2006-12-12 11:30:00,80.564,80.761,80.517,80.71,374600000.0
2006-12-12 12:00:00,80.715,80.726,80.591,80.608,368800000.0
2006-12-12 12:30:00,80.606,80.652,80.525,80.57,396400000.0
2006-12-12 13:00:00,80.549,80.666,80.529,80.655,369000000.0
2006-12-12 13:30:00,80.646,80.71,80.63,80.69,584800000.0
2006-12-12 14:00:00,80.686,80.733,80.62,80.657,685400000.0
2006-12-12 14:30:00,80.655,80.698,80.635,80.644,502400000.0
2006-12-12 15:00:00,80.65,80.723,80.517,80.601,727600000.0
2006-12-12 15:30:00,80.554,80.724,80.546,80.625,933000000.0
2006-12-12 16:00:00,80.61,80.652,80.562,80.618,1004600000.0
2006-12-12 16:30:00,80.606,80.632,80.503,80.587,1129000000.0
2006-12-12 17:00:00,80.612,80.624,80.532,80.586,947200000.0
2006-12-12 17:30:00,80.572,80.741,80.572,80.725,971400000.0
2006-12-12 18:00:00,80.731,80.868,80.696,80.856,861200000.0
2006-12-12 18:30:00,80.852,80.856,80.74,80.807,1024400000.0
2006-12-12 19:00:00,80.816,80.848,80.786,80.831,578400000.0
2006-12-12 19:30:00,80.837,80.84,80.679,80.708,314400000.0
2006-12-12 20:00:00,80.724,80.754,80.674,80.733,417800000.0
2006-12-12 20:30:00,80.731,80.757,80.706,80.723,342800000.0
2006-12-12 21:00:00,80.735,80.766,80.543,80.697,378600000.0
2006-12-12 21:30:00,80.714,80.799,80.658,80.78,388000000.0
2006-12-12 22:00:00,80.778,80.812,80.726,80.745,392400000.0
2006-12-12 22:30:00,80.763,80.81,80.707,80.724,387000000.0
2006-12-12 23:00:00,80.72,80.731,80.657,80.71,405400000.0
2006-12-12 23:30:00,80.72,80.852,80.68,80.852,344400000.0
2006-12-13 00:00:00,80.853,80.868,80.705,80.728,366800000.0
2006-12-13 00:30:00,80.717,80.74,80.678,80.714,329600000.0
2006-12-13 01:00:00,80.713,80.721,80.608,80.712,398800000.0
2006-12-13 01:30:00,80.714,80.729,80.664,80.698,369200000.0
2006-12-13 02:00:00,80.725,80.74,80.592,80.692,378400000.0
2006-12-13 02:30:00,80.698,80.743,80.637,80.741,325000000.0
2006-12-13 03:00:00,80.745,80.827,80.647,80.79,366600000.0
2006-12-13 03:30:00,80.803,80.863,80.718,80.853,345400000.0
2006-12-13 04:00:00,80.861,80.876,80.73,80.794,275600000.0
2006-12-13 04:30:00,80.788,80.831,80.741,80.798,271800000.0
2006-12-13 05:00:00,80.787,80.804,80.689,80.779,286800000.0
2006-12-13 05:30:00,80.799,80.811,80.695,80.786,300400000.0
2006-12-13 06:00:00,80.792,80.81,80.759,80.797,242600000.0
2006-12-13 06:30:00,80.787,80.837,80.76,80.795,351800000.0
2006-12-13 07:00:00,80.779,80.832,80.763,80.824,350800000.0
2006-12-13 07:30:00,80.83,80.884,80.815,80.877,358200000.0
2006-12-13 08:00:00,80.883,80.889,80.787,80.888,337800000.0
2006-12-13 08:30:00,80.888,80.92,80.852,80.904,334400000.0
2006-12-13 09:00:00,80.909,80.947,80.865,80.91,336600000.0
2006-12-13 09:30:00,80.904,80.934,80.774,80.847,393400000.0
2006-12-13 10:00:00,80.843,80.942,80.827,80.939,369600000.0
2006-12-13 10:30:00,80.927,80.96,80.793,80.836,384800000.0
2006-12-13 11:00:00,80.862,80.988,80.86,80.887,419000000.0
2006-12-13 11:30:00,80.891,80.916,80.743,80.787,362400000.0
2006-12-13 12:00:00,80.776,80.86,80.774,80.851,336400000.0
2006-12-13 12:30:00,80.843,80.903,80.764,80.875,340800000.0
2006-12-13 13:00:00,80.879,81.038,80.879,81.009,392400000.0
2006-12-13 13:30:00,81.0,81.014,80.949,80.98,567800000.0
2006-12-13 14:00:00,80.958,81.052,80.958,81.022,586200000.0
2006-12-13 14:30:00,81.002,81.029,80.957,80.987,519200000.0
2006-12-13 15:00:00,80.988,81.051,80.918,81.039,723400000.0
2006-12-13 15:30:00,80.98,81.071,80.932,80.986,933000000.0
2006-12-13 16:00:00,80.975,81.019,80.883,80.91,1004000000.0
2006-12-13 16:30:00,80.908,80.926,80.837,80.887,1120600000.0
2006-12-13 17:00:00,80.915,81.044,80.85,80.935,987600000.0
2006-12-13 17:30:00,80.937,80.967,80.878,80.943,1139400000.0
2006-12-13 18:00:00,80.939,80.946,80.831,80.881,952200000.0
2006-12-13 18:30:00,80.897,81.043,80.897,81.036,996600000.0
2006-12-13 19:00:00,81.03,81.095,80.999,81.05,571400000.0
2006-12-13 19:30:00,81.049,81.149,81.016,81.08,375800000.0
2006-12-13 20:00:00,81.081,81.125,80.977,81.054,436200000.0
2006-12-13 20:30:00,81.054,81.098,81.031,81.092,333600000.0
2006-12-13 21:00:00,81.103,81.118,80.982,81.068,306000000.0
2006-12-13 21:30:00,81.064,81.083,80.966,81.016,381200000.0
2006-12-13 22:00:00,81.047,81.135,81.024,81.07,381000000.0
2006-12-13 22:30:00,81.075,81.097,81.018,81.029,341200000.0
2006-12-13 23:00:00,81.046,81.191,81.011,81.153,382200000.0
2006-12-13 23:30:00,81.155,81.323,81.146,81.265,327200000.0
2006-12-14 00:00:00,81.269,81.317,81.239,81.286,357800000.0
2006-12-14 00:30:00,81.28,81.42,81.279,81.398,369000000.0
2006-12-14 01:00:00,81.384,81.448,81.348,81.414,340600000.0
2006-12-14 01:30:00,81.421,81.492,81.379,81.379,335400000.0
2006-12-14 02:00:00,81.384,81.457,81.378,81.391,369400000.0
2006-12-14 02:30:00,81.398,81.481,81.373,81.468,250200000.0
2006-12-14 03:00:00,81.447,81.474,81.358,81.406,360600000.0
2006-12-14 03:30:00,81.41,81.419,81.351,81.411,281800000.0
2006-12-14 04:00:00,81.399,81.454,81.35,81.408,287400000.0
2006-12-14 04:30:00,81.397,81.459,81.361,81.446,275800000.0
2006-12-14 05:00:00,81.447,81.474,81.422,81.463,284200000.0
2006-12-14 05:30:00,81.46,81.485,81.385,81.467,289000000.0
2006-12-14 06:00:00,81.482,81.552,81.404,81.552,317200000.0
2006-12-14 06:30:00,81.537,81.581,81.467,81.531,339600000.0
2006-12-14 07:00:00,81.515,81.524,81.465,81.476,322000000.0
2006-12-14 07:30:00,81.476,81.522,81.456,81.489,327400000.0
2006-12-14 08:00:00,81.491,81.492,81.435,81.473,302800000.0
2006-12-14 08:30:00,81.465,81.475,81.364,81.385,333000000.0
2006-12-14 09:00:00,81.385,81.447,81.311,81.416,322600000.0
2006-12-14 09:30:00,81.422,81.483,81.364,81.424,377400000.0
2006-12-14 10:00:00,81.434,81.441,81.339,81.381,345000000.0
2006-12-14 10:30:00,81.382,81.485,81.319,81.447,374200000.0
2006-12-14 11:00:00,81.462,81.476,81.139,81.15,407200000.0
2006-12-14 11:30:00,81.113,81.159,81.048,81.078,373800000.0
2006-12-14 12:00:00,81.08,81.088,80.898,80.991,341800000.0
2006-12-14 12:30:00,80.98,81.008,80.799,80.829,414200000.0
2006-12-14 13:00:00,80.817,80.828,80.713,80.799,386000000.0
2006-12-14 13:30:00,80.794,80.816,80.687,80.708,596800000.0
2006-12-14 14:00:00,80.704,80.741,80.656,80.735,634200000.0
2006-12-14 14:30:00,80.731,80.811,80.691,80.805,486000000.0
2006-12-14 15:00:00,80.812,80.875,80.73,80.835,694200000.0
2006-12-14 15:30:00,80.774,80.947,80.735,80.902,894600000.0
2006-12-14 16:00:00,80.891,81.051,80.867,80.978,936000000.0
2006-12-14 16:30:00,80.977,81.014,80.908,80.996,1061600000.0
2006-12-14 17:00:00,81.003,81.06,80.978,81.018,889000000.0
2006-12-14 17:30:00,81.028,81.155,81.01,81.04,1151200000.0
2006-12-14 18:00:00,81.026,81.143,81.018,81.131,906200000.0
2006-12-14 18:30:00,81.141,81.176,81.081,81.148,992400000.0
2006-12-14 19:00:00,81.146,81.163,81.093,81.154,543400000.0
2006-12-14 19:30:00,81.152,81.152,81.046,81.129,332400000.0
2006-12-14 20:00:00,81.133,81.172,81.089,81.165,421800000.0
2006-12-14 20:30:00,81.163,81.171,81.077,81.08,387000000.0
2006-12-14 21:00:00,81.082,81.193,81.054,81.122,346400000.0
2006-12-14 21:30:00,81.123,81.23,81.095,81.222,390400000.0
2006-12-14 22:00:00,81.232,81.283,81.17,81.204,374200000.0
2006-12-14 22:30:00,81.211,81.214,81.089,81.117,357800000.0
2006-12-14 23:00:00,81.123,81.123,81.066,81.093,292800000.0
2006-12-14 23:30:00,81.092,81.114,80.955,81.082,363200000.0
2006-12-15 00:00:00,81.072,81.095,81.003,81.027,373200000.0
2006-12-15 00:30:00,81.02,81.044,80.991,81.028,323600000.0
2006-12-15 01:00:00,81.047,81.079,80.999,81.022,326800000.0
2006-12-15 01:30:00,81.014,81.09,80.976,81.05,362600000.0
2006-12-15 02:00:00,81.074,81.326,81.059,81.262,385400000.0
2006-12-15 02:30:00,81.266,81.32,81.153,81.279,358200000.0
2006-12-15 03:00:00,81.304,81.333,81.219,81.3,347200000.0
2006-12-15 03:30:00,81.301,81.317,81.221,81.233,312400000.0
2006-12-15 04:00:00,81.224,81.24,81.091,81.139,337400000.0
2006-12-15 04:30:00,81.145,81.163,81.108,81.111,286600000.0
2006-12-15 05:00:00,81.103,81.177,81.074,81.165,236800000.0
2006-12-15 05:30:00,81.175,81.175,81.03,81.11,326200000.0
2006-12-15 06:00:00,81.117,81.13,81.01,81.104,309200000.0
2006-12-15 06:30:00,81.096,81.1,81.054,81.085,244200000.0
2006-12-15 07:00:00,81.085,81.085,81.021,81.049,318200000.0
2006-12-15 07:30:00,81.054,81.075,80.905,80.922,250400000.0
2006-12-15 08:00:00,80.92,80.996,80.884,80.982,276200000.0
2006-12-15 08:30:00,80.993,81.083,80.976,81.064,377600000.0
2006-12-15 09:00:00,81.064,81.145,81.038,81.129,360000000.0
2006-12-15 09:30:00,81.13,81.175,81.048,81.137,397200000.0
2006-12-15 10:00:00,81.146,81.184,81.056,81.056,357800000.0
2006-12-15 10:30:00,81.064,81.305,81.045,81.252,363400000.0
2006-12-15 11:00:00,81.26,81.323,81.132,81.132,417400000.0
2006-12-15 11:30:00,81.123,81.293,81.123,81.239,385800000.0
2006-12-15 12:00:00,81.245,81.357,81.201,81.316,394200000.0
2006-12-15 12:30:00,81.317,81.328,81.179,81.208,400600000.0
2006-12-15 13:00:00,81.209,81.265,81.144,81.261,329600000.0
2006-12-15 13:30:00,81.276,81.316,81.242,81.258,503600000.0
2006-12-15 14:00:00,81.248,81.248,81.15,81.237,577400000.0
2006-12-15 14:30:00,81.236,81.293,81.208,81.293,444800000.0
2006-12-15 15:00:00,81.299,81.326,81.095,81.178,612200000.0
2006-12-15 15:30:00,81.029,81.297,81.026,81.212,922000000.0
2006-12-15 16:00:00,81.222,81.337,81.188,81.32,984200000.0
2006-12-15 16:30:00,81.31,81.374,81.243,81.28,1132600000.0
2006-12-15 17:00:00,81.274,81.343,81.064,81.08,987200000.0
2006-12-15 17:30:00,81.079,81.226,81.045,81.169,1164800000.0
2006-12-15 18:00:00,81.152,81.365,81.121,81.327,951400000.0
2006-12-15 18:30:00,81.323,81.384,81.252,81.351,1021000000.0
2006-12-15 19:00:00,81.346,81.415,81.331,81.36,594800000.0
2006-12-15 19:30:00,81.367,81.39,81.299,81.344,363600000.0
2006-12-15 20:00:00,81.339,81.451,81.29,81.442,382800000.0
2006-12-15 20:30:00,81.432,81.579,81.426,81.432,358600000.0
2006-12-15 21:00:00,81.436,81.436,81.28,81.383,324200000.0
2006-12-15 21:30:00,81.394,81.424,81.312,81.39,359000000.0
2006-12-15 22:00:00,81.401,81.457,81.333,81.343,401800000.0
2006-12-15 22:30:00,81.361,81.407,81.31,81.355,396000000.0
2006-12-15 23:00:00,81.362,81.445,81.337,81.422,376800000.0
2006-12-15 23:30:00,81.394,81.476,81.341,81.476,362600000.0
2006-12-18 00:00:00,81.471,81.471,81.27,81.284,217000000.0
2006-12-18 00:30:00,81.304,81.324,81.149,81.193,394600000.0
2006-12-18 01:00:00,81.181,81.291,81.143,81.28,327400000.0
2006-12-18 01:30:00,81.278,81.302,81.235,81.29,372000000.0
2006-12-18 02:00:00,81.285,81.389,81.265,81.375,318800000.0
2006-12-18 02:30:00,81.377,81.408,81.243,81.276,273000000.0
2006-12-18 03:00:00,81.288,81.379,81.209,81.336,300200000.0
2006-12-18 03:30:00,81.335,81.441,81.279,81.441,257600000.0
2006-12-18 04:00:00,81.446,81.499,81.43,81.436,283200000.0
2006-12-18 04:30:00,81.432,81.455,81.359,81.445,256400000.0
2006-12-18 05:00:00,81.433,81.475,81.39,81.423,267200000.0
2006-12-18 05:30:00,81.431,81.505,81.385,81.476,345600000.0
2006-12-18 06:00:00,81.485,81.521,81.389,81.512,318800000.0
2006-12-18 06:30:00,81.506,81.52,81.428,81.49,352400000.0
2006-12-18 07:00:00,81.504,81.543,81.47,81.542,368800000.0
2006-12-18 07:30:00,81.539,81.539,81.416,81.491,374800000.0
2006-12-18 08:00:00,81.5,81.531,81.411,81.509,292800000.0
2006-12-18 08:30:00,81.51,81.54,81.464,81.501,347000000.0
2006-12-18 09:00:00,81.503,81.553,81.438,81.514,358200000.0
2006-12-18 09:30:00,81.519,81.533,81.322,81.436,371400000.0
2006-12-18 10:00:00,81.443,81.45,81.284,81.312,343800000.0
2006-12-18 10:30:00,81.332,81.396,81.247,81.354,385800000.0
2006-12-18 11:00:00,81.36,81.365,81.237,81.282,379200000.0
2006-12-18 11:30:00,81.286,81.377,81.266,81.306,333800000.0
2006-12-18 12:00:00,81.314,81.325,81.213,81.263,331000000.0
2006-12-18 12:30:00,81.229,81.344,81.13,81.325,414200000.0
2006-12-18 13:00:00,81.321,81.369,81.183,81.258,399800000.0
2006-12-18 13:30:00,81.26,81.27,81.212,81.256,495400000.0
2006-12-18 14:00:00,81.283,81.286,81.183,81.222,676200000.0
2006-12-18 14:30:00,81.219,81.232,81.188,81.216,491000000.0
2006-12-18 15:00:00,81.209,81.332,81.205,81.321,692800000.0
2006-12-18 15:30:00,81.224,81.42,81.184,81.394,935400000.0
2006-12-18 16:00:00,81.38,81.425,81.357,81.414,888400000.0
2006-12-18 16:30:00,81.417,81.457,81.379,81.44,1114200000.0
2006-12-18 17:00:00,81.441,81.523,81.368,81.463,988000000.0
2006-12-18 17:30:00,81.44,81.49,81.364,81.422,1147800000.0
2006-12-18 18:00:00,81.416,81.438,81.359,81.414,838800000.0
2006-12-18 18:30:00,81.436,81.487,81.428,81.449,962400000.0
2006-12-18 19:00:00,81.449,81.507,81.44,81.495,543800000.0
2006-12-18 19:30:00,81.494,81.494,81.437,81.476,290000000.0
2006-12-18 20:00:00,81.465,81.474,81.358,81.389,407200000.0
2006-12-18 20:30:00,81.405,81.517,81.405,81.517,354600000.0
2006-12-18 21:00:00,81.517,81.521,81.467,81.487,239400000.0
2006-12-18 21:30:00,81.489,81.591,81.4,81.584,345600000.0
2006-12-18 22:00:00,81.592,81.608,81.497,81.497,363600000.0
2006-12-18 22:30:00,81.507,81.523,81.446,81.498,325800000.0
2006-12-18 23:00:00,81.48,81.517,81.405,81.492,385000000.0
2006-12-18 23:30:00,81.509,81.541,81.428,81.507,315200000.0
2006-12-19 00:00:00,81.513,81.563,81.495,81.563,375800000.0
2006-12-19 00:30:00,81.551,81.551,81.473,81.518,325800000.0
2006-12-19 01:00:00,81.528,81.572,81.485,81.508,403200000.0
2006-12-19 01:30:00,81.51,81.559,81.503,81.552,363200000.0
2006-12-19 02:00:00,81.568,81.581,81.465,81.576,385000000.0
2006-12-19 02:30:00,81.565,81.585,81.418,81.512,302200000.0
2006-12-19 03:00:00,81.533,81.556,81.406,81.485,352200000.0
2006-12-19 03:30:00,81.491,81.491,81.301,81.353,324400000.0
2006-12-19 04:00:00,81.352,81.366,81.241,81.333,298200000.0
2006-12-19 04:30:00,81.337,81.399,81.326,81.392,262400000.0
2006-12-19 05:00:00,81.38,81.44,81.358,81.437,275000000.0
2006-12-19 05:30:00,81.447,81.486,81.339,81.415,332000000.0
2006-12-19 06:00:00,81.425,81.443,81.332,81.412,315600000.0
2006-12-19 06:30:00,81.396,81.426,81.36,81.407,368400000.0
2006-12-19 07:00:00,81.399,81.42,81.366,81.368,240800000.0
2006-12-19 07:30:00,81.367,81.423,81.364,81.412,313000000.0
2006-12-19 08:00:00,81.402,81.514,81.37,81.501,342800000.0
2006-12-19 08:30:00,81.499,81.659,81.476,81.58,324200000.0
2006-12-19 09:00:00,81.579,81.658,81.478,81.596,373200000.0
2006-12-19 09:30:00,81.571,81.796,81.544,81.777,399600000.0
2006-12-19 10:00:00,81.786,81.804,81.701,81.79,378000000.0
2006-12-19 10:30:00,81.793,81.885,81.733,81.818,385400000.0
2006-12-19 11:00:00,81.817,81.877,81.778,81.805,418600000.0
2006-12-19 11:30:00,81.799,81.805,81.697,81.745,341200000.0
2006-12-19 12:00:00,81.748,81.782,81.646,81.7,346600000.0
2006-12-19 12:30:00,81.696,81.814,81.689,81.79,355200000.0
2006-12-19 13:00:00,81.797,81.824,81.688,81.789,378800000.0
2006-12-19 13:30:00,81.792,81.813,81.753,81.78,565800000.0
2006-12-19 14:00:00,81.778,81.848,81.762,81.83,651000000.0
2006-12-19 14:30:00,81.834,81.915,81.798,81.887,527800000.0
2006-12-19 15:00:00,81.882,81.908,81.723,81.805,723800000.0
2006-12-19 15:30:00,81.751,81.921,81.713,81.853,933400000.0
2006-12-19 16:00:00,81.85,81.919,81.816,81.916,933800000.0
2006-12-19 16:30:00,81.916,81.921,81.811,81.894,1131200000.0
2006-12-19 17:00:00,81.892,81.958,81.869,81.913,986200000.0
2006-12-19 17:30:00,81.901,81.937,81.869,81.918,1084200000.0
2006-12-19 18:00:00,81.918,81.935,81.87,81.895,950200000.0
2006-12-19 18:30:00,81.916,81.949,81.841,81.885,1028600000.0
2006-12-19 19:00:00,81.887,81.95,81.851,81.875,620400000.0
2006-12-19 19:30:00,81.873,81.94,81.857,81.886,345400000.0
2006-12-19 20:00:00,81.883,81.938,81.854,81.896,435200000.0
2006-12-19 20:30:00,81.899,81.944,81.839,81.928,367800000.0
2006-12-19 21:00:00,81.93,81.935,81.842,81.898,338400000.0
2006-12-19 21:30:00,81.896,81.936,81.84,81.868,337200000.0
2006-12-19 22:00:00,81.885,81.938,81.872,81.932,351400000.0
2006-12-19 22:30:00,81.939,81.961,81.881,81.925,367800000.0
2006-12-19 23:00:00,81.934,81.95,81.863,81.912,333800000.0
2006-12-19 23:30:00,81.915,82.228,81.858,82.181,400400000.0
2006-12-20 00:00:00,82.185,82.341,82.169,82.341,395000000.0
2006-12-20 00:30:00,82.324,82.332,82.238,82.269,366400000.0
2006-12-20 01:00:00,82.268,82.309,82.205,82.253,396000000.0
2006-12-20 01:30:00,82.252,82.29,82.199,82.217,357800000.0
2006-12-20 02:00:00,82.227,82.259,82.134,82.244,357800000.0
2006-12-20 02:30:00,82.238,82.38,82.217,82.303,344000000.0
2006-12-20 03:00:00,82.295,82.333,82.19,82.285,380600000.0
2006-12-20 03:30:00,82.3,82.386,82.245,82.354,344000000.0
2006-12-20 04:00:00,82.329,82.411,82.31,82.396,289600000.0
2006-12-20 04:30:00,82.391,82.406,82.281,82.344,273400000.0
2006-12-20 05:00:00,82.332,82.437,82.237,82.4,303400000.0
2006-12-20 05:30:00,82.419,82.455,82.351,82.438,372200000.0
2006-12-20 06:00:00,82.447,82.461,82.321,82.439,294800000.0
2006-12-20 06:30:00,82.427,82.464,82.382,82.461,377000000.0
2006-12-20 07:00:00,82.473,82.486,82.418,82.464,359400000.0
2006-12-20 07:30:00,82.467,82.501,82.433,82.438,349800000.0
2006-12-20 08:00:00,82.445,82.478,82.355,82.417,317200000.0
2006-12-20 08:30:00,82.424,82.462,82.359,82.397,392000000.0
2006-12-20 09:00:00,82.394,82.419,82.299,82.384,372200000.0
2006-12-20 09:30:00,82.386,82.407,82.302,82.396,407800000.0
2006-12-20 10:00:00,82.398,82.434,82.328,82.336,330600000.0
2006-12-20 10:30:00,82.354,82.469,82.33,82.411,375000000.0
2006-12-20 11:00:00,82.431,82.496,82.356,82.457,389600000.0
2006-12-20 11:30:00,82.437,82.442,82.239,82.334,384400000.0
2006-12-20 12:00:00,82.345,82.389,82.266,82.361,395000000.0
2006-12-20 12:30:00,82.359,82.363,82.237,82.28,366400000.0
2006-12-20 13:00:00,82.292,82.36,82.244,82.349,376800000.0
2006-12-20 13:30:00,82.34,82.379,82.317,82.379,544800000.0
2006-12-20 14:00:00,82.39,82.417,82.348,82.375,672000000.0
2006-12-20 14:30:00,82.388,82.446,82.363,82.402,499000000.0
2006-12-20 15:00:00,82.394,82.469,82.332,82.417,745400000.0
2006-12-20 15:30:00,82.333,82.451,82.305,82.413,846000000.0
2006-12-20 16:00:00,82.399,82.434,82.284,82.348,886800000.0
2006-12-20 16:30:00,82.354,82.495,82.297,82.461,951200000.0
2006-12-20 17:00:00,82.464,82.501,82.422,82.463,899800000.0
2006-12-20 17:30:00,82.466,82.56,82.296,82.528,1155800000.0
2006-12-20 18:00:00,82.519,82.525,82.35,82.393,871200000.0
2006-12-20 18:30:00,82.396,82.396,82.21,82.277,981600000.0
2006-12-20 19:00:00,82.276,82.414,82.249,82.372,577800000.0
2006-12-20 19:30:00,82.368,82.447,82.312,82.447,311200000.0
2006-12-20 20:00:00,82.456,82.547,82.412,82.463,472400000.0
2006-12-20 20:30:00,82.462,82.502,82.443,82.462,351800000.0
2006-12-20 21:00:00,82.465,82.504,82.39,82.476,342600000.0
2006-12-20 21:30:00,82.475,82.535,82.342,82.483,348200000.0
2006-12-20 22:00:00,82.493,82.505,82.269,82.294,334200000.0
2006-12-20 22:30:00,82.302,82.495,82.289,82.471,373600000.0
2006-12-20 23:00:00,82.479,82.586,82.445,82.554,384000000.0
2006-12-20 23:30:00,82.564,82.625,82.153,82.259,401000000.0
2006-12-21 00:00:00,82.227,82.229,81.982,82.095,375200000.0
2006-12-21 00:30:00,82.094,82.227,82.094,82.165,348200000.0
2006-12-21 01:00:00,82.145,82.279,82.145,82.236,379600000.0
2006-12-21 01:30:00,82.242,82.323,82.227,82.281,390800000.0
2006-12-21 02:00:00,82.272,82.284,82.06,82.068,361600000.0
2006-12-21 02:30:00,82.074,82.132,81.98,82.132,352400000.0
2006-12-21 03:00:00,82.158,82.184,82.052,82.114,322000000.0
2006-12-21 03:30:00,82.104,82.326,82.045,82.286,360000000.0
2006-12-21 04:00:00,82.309,82.351,82.165,82.294,332200000.0
2006-12-21 04:30:00,82.289,82.334,82.193,82.264,321400000.0
2006-12-21 05:00:00,82.249,82.285,82.212,82.266,348600000.0
2006-12-21 05:30:00,82.283,82.297,82.191,82.266,279400000.0
2006-12-21 06:00:00,82.276,82.316,82.204,82.311,228800000.0
2006-12-21 06:30:00,82.313,82.339,82.259,82.321,326400000.0
2006-12-21 07:00:00,82.323,82.326,82.278,82.323,301200000.0
2006-12-21 07:30:00,82.324,82.327,82.271,82.296,216400000.0
2006-12-21 08:00:00,82.305,82.492,82.283,82.443,357600000.0
2006-12-21 08:30:00,82.441,82.445,82.189,82.229,359800000.0
2006-12-21 09:00:00,82.234,82.243,81.953,82.064,384400000.0
2006-12-21 09:30:00,82.072,82.28,82.068,82.238,409400000.0
2006-12-21 10:00:00,82.241,82.298,82.216,82.263,350000000.0
2006-12-21 10:30:00,82.281,82.368,82.206,82.303,386600000.0
2006-12-21 11:00:00,82.279,82.326,82.19,82.19,401000000.0
2006-12-21 11:30:00,82.187,82.237,82.097,82.136,382600000.0
2006-12-21 12:00:00,82.156,82.199,82.013,82.034,396200000.0
2006-12-21 12:30:00,82.032,82.111,81.925,82.089,413200000.0
2006-12-21 13:00:00,82.108,82.165,82.033,82.14,392400000.0
2006-12-21 13:30:00,82.138,82.159,82.078,82.158,562200000.0
2006-12-21 14:00:00,82.148,82.182,82.119,82.173,597000000.0
2006-12-21 14:30:00,82.173,82.254,82.151,82.246,562200000.0
2006-12-21 15:00:00,82.254,82.34,82.13,82.224,748000000.0
2006-12-21 15:30:00,82.127,82.308,82.07,82.208,934600000.0
2006-12-21 16:00:00,82.2,82.213,82.141,82.208,892600000.0
2006-12-21 16:30:00,82.2,82.208,82.111,82.133,1130800000.0
2006-12-21 17:00:00,82.125,82.178,82.067,82.141,958200000.0
2006-12-21 17:30:00,82.149,82.269,82.142,82.234,1077200000.0
2006-12-21 18:00:00,82.235,82.357,82.204,82.357,896600000.0
2006-12-21 18:30:00,82.342,82.37,82.239,82.32,1012000000.0
2006-12-21 19:00:00,82.289,82.339,82.231,82.254,528800000.0
2006-12-21 19:30:00,82.267,82.328,82.22,82.271,329000000.0
2006-12-21 20:00:00,82.265,82.296,82.205,82.229,475000000.0
2006-12-21 20:30:00,82.23,82.324,82.214,82.297,349800000.0
2006-12-21 21:00:00,82.295,82.333,82.194,82.313,342200000.0
2006-12-21 21:30:00,82.312,82.366,82.23,82.329,359200000.0
2006-12-21 22:00:00,82.322,82.386,82.319,82.354,328000000.0
2006-12-21 22:30:00,82.359,82.363,82.246,82.361,419000000.0
2006-12-21 23:00:00,82.367,82.407,82.269,82.306,350800000.0
2006-12-21 23:30:00,82.312,82.396,82.261,82.385,373400000.0
2006-12-22 00:00:00,82.389,82.417,82.332,82.371,364000000.0
2006-12-22 00:30:00,82.361,82.399,82.337,82.393,314600000.0
2006-12-22 01:00:00,82.383,82.465,82.346,82.411,277600000.0
2006-12-22 01:30:00,82.416,82.477,82.397,82.433,395000000.0
2006-12-22 02:00:00,82.433,82.524,82.402,82.443,371000000.0
2006-12-22 02:30:00,82.449,82.523,82.364,82.511,333200000.0
2006-12-22 03:00:00,82.505,82.567,82.437,82.54,343800000.0
2006-12-22 03:30:00,82.544,82.545,82.461,82.501,287200000.0
2006-12-22 04:00:00,82.504,82.512,82.371,82.455,310400000.0
2006-12-22 04:30:00,82.454,82.458,82.355,82.456,287400000.0
2006-12-22 05:00:00,82.457,82.507,82.413,82.455,249000000.0
2006-12-22 05:30:00,82.461,82.479,82.295,82.367,355600000.0
2006-12-22 06:00:00,82.387,82.394,82.302,82.362,324000000.0
2006-12-22 06:30:00,82.355,82.494,82.355,82.49,360000000.0
2006-12-22 07:00:00,82.495,82.583,82.492,82.5,335600000.0
2006-12-22 07:30:00,82.514,82.599,82.514,82.57,308600000.0
2006-12-22 08:00:00,82.57,82.606,82.483,82.554,317800000.0
2006-12-22 08:30:00,82.551,82.594,82.515,82.515,353400000.0
2006-12-22 09:00:00,82.516,82.597,82.488,82.546,345000000.0
2006-12-22 09:30:00,82.546,82.568,82.465,82.564,331600000.0
2006-12-22 10:00:00,82.561,82.828,82.499,82.827,374800000.0
2006-12-22 10:30:00,82.807,82.894,82.684,82.765,374600000.0
2006-12-22 11:00:00,82.769,82.802,82.64,82.768,418600000.0
2006-12-22 11:30:00,82.756,82.799,82.703,82.766,385800000.0
2006-12-22 12:00:00,82.774,82.831,82.738,82.804,343800000.0
2006-12-22 12:30:00,82.796,82.845,82.705,82.785,349800000.0
2006-12-22 13:00:00,82.792,82.836,82.705,82.791,354600000.0
2006-12-22 13:30:00,82.781,82.831,82.761,82.79,504400000.0
2006-12-22 14:00:00,82.785,82.873,82.768,82.847,612000000.0
2006-12-22 14:30:00,82.838,82.847,82.702,82.761,509800000.0
2006-12-22 15:00:00,82.753,82.793,82.654,82.728,607600000.0
2006-12-22 15:30:00,82.582,82.957,82.547,82.924,934000000.0
2006-12-22 16:00:00,82.919,82.947,82.856,82.875,976200000.0
2006-12-22 16:30:00,82.847,82.877,82.792,82.82,1041800000.0
2006-12-22 17:00:00,82.838,83.08,82.838,82.986,968400000.0
2006-12-22 17:30:00,82.979,83.11,82.94,83.11,1154200000.0
2006-12-22 18:00:00,83.155,83.166,83.056,83.125,924000000.0
2006-12-22 18:30:00,83.129,83.152,83.056,83.096,918400000.0
2006-12-22 19:00:00,83.098,83.258,83.098,83.239,608000000.0
2006-12-22 19:30:00,83.238,83.261,83.161,83.234,362600000.0
2006-12-22 20:00:00,83.185,83.214,83.093,83.153,412000000.0
2006-12-22 20:30:00,83.151,83.172,83.105,83.129,342400000.0
2006-12-22 21:00:00,83.123,83.146,83.071,83.141,311400000.0
2006-12-22 21:30:00,83.141,83.188,83.106,83.177,344800000.0
2006-12-22 22:00:00,83.183,83.207,83.114,83.142,373600000.0
2006-12-22 22:30:00,83.143,83.175,83.106,83.135,339800000.0
2006-12-22 23:00:00,83.137,83.155,83.023,83.074,339200000.0
2006-12-22 23:30:00,83.084,83.234,83.065,83.162,364000000.0
2006-12-26 10:00:00,83.194,83.415,83.194,83.348,295800000.0
2006-12-26 10:30:00,83.358,83.388,83.263,83.374,235200000.0
2006-12-26 11:00:00,83.375,83.411,83.331,83.403,336800000.0
2006-12-26 11:30:00,83.404,83.418,83.321,83.364,349200000.0
2006-12-26 12:00:00,83.368,83.379,83.298,83.372,298400000.0
2006-12-26 12:30:00,83.367,83.389,83.288,83.375,252000000.0
2006-12-26 13:00:00,83.385,83.395,83.273,83.33,289600000.0
2006-12-26 13:30:00,83.339,83.468,83.326,83.406,462200000.0
2006-12-26 14:00:00,83.394,83.457,83.365,83.423,611600000.0
2006-12-26 14:30:00,83.413,83.419,83.309,83.322,401000000.0
2006-12-26 15:00:00,83.33,83.407,83.267,83.376,647400000.0
2006-12-26 15:30:00,83.292,83.419,83.27,83.36,835000000.0
2006-12-26 16:00:00,83.36,83.415,83.233,83.295,946800000.0
2006-12-26 16:30:00,83.296,83.322,83.193,83.238,1041600000.0
2006-12-26 17:00:00,83.24,83.368,83.215,83.266,887000000.0
2006-12-26 17:30:00,83.26,83.292,83.192,83.197,1039600000.0
2006-12-26 18:00:00,83.191,83.202,83.129,83.2,692200000.0
2006-12-26 18:30:00,83.201,83.247,83.169,83.232,701600000.0
2006-12-26 19:00:00,83.227,83.392,83.226,83.362,581000000.0
2006-12-26 19:30:00,83.365,83.403,83.338,83.373,275000000.0
2006-12-26 20:00:00,83.39,83.396,83.288,83.371,475400000.0
2006-12-26 20:30:00,83.371,83.439,83.301,83.372,306000000.0
2006-12-26 21:00:00,83.371,83.423,83.328,83.402,326800000.0
2006-12-26 21:30:00,83.404,83.473,83.353,83.444,338000000.0
2006-12-26 22:00:00,83.447,83.494,83.401,83.427,391800000.0
2006-12-26 22:30:00,83.436,83.441,83.339,83.395,372200000.0
2006-12-26 23:00:00,83.401,83.426,83.331,83.383,392400000.0
2006-12-26 23:30:00,83.393,83.393,83.238,83.302,348000000.0
2006-12-27 00:00:00,83.303,83.34,83.258,83.317,350800000.0
2006-12-27 00:30:00,83.317,83.361,83.303,83.356,199400000.0
2006-12-27 01:00:00,83.357,83.391,83.311,83.361,309600000.0
2006-12-27 01:30:00,83.359,83.371,83.306,83.351,376200000.0
2006-12-27 02:00:00,83.366,83.464,83.254,83.328,373600000.0
2006-12-27 02:30:00,83.33,83.362,83.25,83.331,296400000.0
2006-12-27 03:00:00,83.314,83.331,83.172,83.181,342200000.0
2006-12-27 03:30:00,83.184,83.205,83.105,83.131,351400000.0
2006-12-27 04:00:00,83.119,83.205,83.064,83.137,369600000.0
2006-12-27 04:30:00,83.13,83.18,83.076,83.18,326800000.0
2006-12-27 05:00:00,83.159,83.283,83.159,83.233,340200000.0
2006-12-27 05:30:00,83.227,83.24,83.131,83.209,306400000.0
2006-12-27 06:00:00,83.22,83.269,83.179,83.18,272600000.0
2006-12-27 06:30:00,83.171,83.264,83.125,83.201,371000000.0
2006-12-27 07:00:00,83.199,83.276,83.191,83.222,344200000.0
2006-12-27 07:30:00,83.225,83.324,83.196,83.324,373000000.0
2006-12-27 08:00:00,83.317,83.326,83.138,83.231,327800000.0
2006-12-27 08:30:00,83.23,83.233,83.153,83.2,379000000.0
2006-12-27 09:00:00,83.197,83.287,83.17,83.262,374400000.0
2006-12-27 09:30:00,83.246,83.274,83.001,83.122,410000000.0
2006-12-27 10:00:00,83.133,83.311,83.12,83.294,341800000.0
2006-12-27 10:30:00,83.286,83.306,83.175,83.293,363000000.0
2006-12-27 11:00:00,83.304,83.403,83.282,83.403,395600000.0
2006-12-27 11:30:00,83.409,83.411,83.249,83.316,336800000.0
2006-12-27 12:00:00,83.324,83.356,83.245,83.356,370600000.0
2006-12-27 12:30:00,83.35,83.458,83.256,83.335,372800000.0
2006-12-27 13:00:00,83.34,83.391,83.193,83.304,332800000.0
2006-12-27 13:30:00,83.308,83.344,83.251,83.343,569000000.0
2006-12-27 14:00:00,83.344,83.389,83.307,83.326,565600000.0
2006-12-27 14:30:00,83.304,83.346,83.22,83.247,551800000.0
2006-12-27 15:00:00,83.249,83.295,83.139,83.224,651800000.0
2006-12-27 15:30:00,83.138,83.263,83.124,83.136,936200000.0
2006-12-27 16:00:00,83.141,83.166,82.933,83.054,1002800000.0
2006-12-27 16:30:00,83.051,83.152,83.013,83.117,1103200000.0
2006-12-27 17:00:00,83.157,83.381,83.144,83.367,988200000.0
2006-12-27 17:30:00,83.363,83.379,83.292,83.364,1105800000.0
2006-12-27 18:00:00,83.345,83.363,83.303,83.351,862600000.0
2006-12-27 18:30:00,83.348,83.398,83.332,83.37,814800000.0
2006-12-27 19:00:00,83.364,83.386,83.334,83.355,518800000.0
2006-12-27 19:30:00,83.362,83.378,83.304,83.309,312800000.0
2006-12-27 20:00:00,83.313,83.357,83.266,83.35,277800000.0
2006-12-27 20:30:00,83.354,83.398,83.344,83.386,254200000.0
2006-12-27 21:00:00,83.389,83.403,83.303,83.39,298800000.0
2006-12-27 21:30:00,83.379,83.41,83.303,83.338,323600000.0
2006-12-27 22:00:00,83.357,83.385,83.336,83.348,369600000.0
2006-12-27 22:30:00,83.363,83.385,83.319,83.356,325200000.0
2006-12-27 23:00:00,83.361,83.384,83.303,83.357,399800000.0
2006-12-27 23:30:00,83.365,83.424,83.312,83.424,350200000.0
2006-12-28 00:00:00,83.405,83.405,83.213,83.285,339000000.0
2006-12-28 00:30:00,83.286,83.301,83.214,83.223,381200000.0
2006-12-28 01:00:00,83.229,83.321,83.229,83.308,397000000.0
2006-12-28 01:30:00,83.307,83.367,83.147,83.183,410600000.0
2006-12-28 02:00:00,83.186,83.29,83.15,83.282,366200000.0
2006-12-28 02:30:00,83.29,83.345,83.233,83.337,344000000.0
2006-12-28 03:00:00,83.319,83.338,83.212,83.27,362000000.0
2006-12-28 03:30:00,83.264,83.312,83.204,83.311,253200000.0
2006-12-28 04:00:00,83.312,83.369,83.228,83.327,327400000.0
2006-12-28 04:30:00,83.334,83.374,83.258,83.361,304000000.0
2006-12-28 05:00:00,83.349,83.42,83.339,83.396,300600000.0
2006-12-28 05:30:00,83.4,83.419,83.308,83.404,314000000.0
2006-12-28 06:00:00,83.412,83.417,83.315,83.397,276000000.0
2006-12-28 06:30:00,83.384,83.407,83.315,83.332,338000000.0
2006-12-28 07:00:00,83.331,83.35,83.281,83.326,353400000.0
2006-12-28 07:30:00,83.326,83.349,83.292,83.292,309200000.0
2006-12-28 08:00:00,83.3,83.333,83.155,83.265,343200000.0
2006-12-28 08:30:00,83.26,83.279,83.229,83.26,372600000.0
2006-12-28 09:00:00,83.272,83.302,83.169,83.238,336800000.0
2006-12-28 09:30:00,83.238,83.326,83.194,83.291,364200000.0
2006-12-28 10:00:00,83.28,83.411,83.27,83.369,347600000.0
2006-12-28 10:30:00,83.355,83.386,83.234,83.379,344400000.0
2006-12-28 11:00:00,83.378,83.428,83.313,83.362,375400000.0
2006-12-28 11:30:00,83.365,83.457,83.325,83.448,374600000.0
2006-12-28 12:00:00,83.453,83.498,83.381,83.481,395200000.0
2006-12-28 12:30:00,83.48,83.506,83.397,83.449,324200000.0
2006-12-28 13:00:00,83.45,83.511,83.305,83.39,399800000.0
2006-12-28 13:30:00,83.385,83.427,83.343,83.426,461800000.0
2006-12-28 14:00:00,83.428,83.509,83.346,83.35,672200000.0
2006-12-28 14:30:00,83.346,83.602,83.326,83.552,576600000.0
2006-12-28 15:00:00,83.549,83.776,83.529,83.708,724400000.0
2006-12-28 15:30:00,83.624,83.76,83.459,83.488,934800000.0
2006-12-28 16:00:00,83.484,83.56,83.467,83.525,934400000.0
2006-12-28 16:30:00,83.533,83.721,83.498,83.713,994400000.0
2006-12-28 17:00:00,83.756,83.787,83.572,83.587,987400000.0
2006-12-28 17:30:00,83.592,83.729,83.57,83.729,1156000000.0
2006-12-28 18:00:00,83.731,83.867,83.717,83.859,905600000.0
2006-12-28 18:30:00,83.843,83.946,83.799,83.88,880800000.0
2006-12-28 19:00:00,83.864,83.865,83.785,83.824,517200000.0
2006-12-28 19:30:00,83.83,83.858,83.794,83.814,324800000.0
2006-12-28 20:00:00,83.832,83.845,83.753,83.814,388200000.0
2006-12-28 20:30:00,83.821,83.831,83.794,83.823,267200000.0
2006-12-28 21:00:00,83.823,83.836,83.709,83.773,344400000.0
2006-12-28 21:30:00,83.784,83.836,83.689,83.827,351800000.0
2006-12-28 22:00:00,83.849,83.849,83.717,83.717,317000000.0
2006-12-28 22:30:00,83.728,83.822,83.687,83.771,330600000.0
2006-12-28 23:00:00,83.778,83.854,83.715,83.818,273400000.0
2006-12-28 23:30:00,83.831,83.88,83.806,83.874,303400000.0
2006-12-29 00:00:00,83.883,83.928,83.846,83.895,305000000.0
2006-12-29 00:30:00,83.888,83.902,83.772,83.856,305600000.0
2006-12-29 01:00:00,83.846,83.865,83.779,83.856,341800000.0
2006-12-29 01:30:00,83.855,83.865,83.805,83.817,355000000.0
2006-12-29 02:00:00,83.811,83.824,83.67,83.729,378000000.0
2006-12-29 02:30:00,83.732,83.863,83.707,83.835,349400000.0
2006-12-29 03:00:00,83.818,83.866,83.728,83.865,348400000.0
2006-12-29 03:30:00,83.874,83.972,83.817,83.951,341600000.0
2006-12-29 04:00:00,83.956,83.991,83.916,83.952,321000000.0
2006-12-29 04:30:00,83.954,83.982,83.887,83.964,238800000.0
2006-12-29 05:00:00,83.956,84.013,83.952,83.992,304000000.0
2006-12-29 05:30:00,83.988,83.992,83.946,83.969,240000000.0
2006-12-29 06:00:00,83.978,83.978,83.878,83.905,300200000.0
2006-12-29 06:30:00,83.897,83.924,83.821,83.862,228200000.0
2006-12-29 07:00:00,83.862,83.9,83.844,83.88,250000000.0
2006-12-29 07:30:00,83.885,83.901,83.776,83.821,356800000.0
2006-12-29 08:00:00,83.826,83.906,83.781,83.86,329600000.0
2006-12-29 08:30:00,83.849,83.923,83.843,83.853,359800000.0
2006-12-29 09:00:00,83.854,83.904,83.723,83.841,373200000.0
2006-12-29 09:30:00,83.837,83.932,83.785,83.927,368200000.0
2006-12-29 10:00:00,83.943,84.049,83.878,83.895,361400000.0
2006-12-29 10:30:00,83.895,83.937,83.726,83.853,375200000.0
2006-12-29 11:00:00,83.867,84.027,83.845,83.949,376400000.0
2006-12-29 11:30:00,83.94,83.998,83.883,83.888,375200000.0
2006-12-29 12:00:00,83.889,83.892,83.607,83.63,360000000.0
2006-12-29 12:30:00,83.641,83.75,83.527,83.663,368200000.0
2006-12-29 13:00:00,83.656,83.681,83.394,83.508,316400000.0
2006-12-29 13:30:00,83.515,83.567,83.427,83.539,581200000.0
2006-12-29 14:00:00,83.527,83.649,83.513,83.647,583800000.0
2006-12-29 14:30:00,83.649,83.798,83.616,83.769,539000000.0
2006-12-29 15:00:00,83.776,83.787,83.662,83.751,719000000.0
2006-12-29 15:30:00,83.758,83.777,83.675,83.675,626600000.0
2006-12-29 16:00:00,83.671,83.848,83.671,83.796,942800000.0
2006-12-29 16:30:00,83.791,83.831,83.761,83.8,1118600000.0
2006-12-29 17:00:00,83.808,83.831,83.735,83.784,985200000.0
2006-12-29 17:30:00,83.796,83.927,83.648,83.927,1151000000.0
2006-12-29 18:00:00,84.01,84.082,83.826,83.893,921600000.0
2006-12-29 18:30:00,83.896,83.923,83.762,83.798,933400000.0
2006-12-29 19:00:00,83.797,83.829,83.736,83.788,457200000.0
2006-12-29 19:30:00,83.8,83.807,83.702,83.718,321800000.0
2006-12-29 20:00:00,83.719,83.771,83.691,83.758,438600000.0
2006-12-29 20:30:00,83.759,83.776,83.686,83.719,317400000.0
2006-12-29 21:00:00,83.718,83.852,83.653,83.845,357600000.0
2006-12-29 21:30:00,83.847,84.065,83.838,83.957,379200000.0
2006-12-29 22:00:00,83.956,84.006,83.912,83.924,322600000.0
2006-12-29 22:30:00,83.926,83.926,83.748,83.79,314400000.0
2006-12-29 23:00:00,83.755,83.849,83.706,83.741,349600000.0
2006-12-29 23:30:00,83.754,83.881,83.731,83.862,412000000.0
2007-01-02 09:30:00,83.831,84.056,83.588,83.96,78400000.0
2007-01-02 10:00:00,83.942,84.086,83.877,84.012,364800000.0
2007-01-02 10:30:00,84.029,84.07,83.915,83.986,352400000.0
2007-01-02 11:00:00,83.987,84.11,83.959,84.081,350200000.0
2007-01-02 11:30:00,84.079,84.162,83.944,83.989,345600000.0
2007-01-02 12:00:00,83.991,83.993,83.914,83.94,368400000.0
2007-01-02 12:30:00,83.936,84.052,83.881,83.9,401000000.0
2007-01-02 13:00:00,83.907,83.993,83.862,83.971,387800000.0
2007-01-02 13:30:00,83.975,84.008,83.945,84.004,558600000.0
2007-01-02 14:00:00,84.004,84.058,83.986,84.054,627200000.0
2007-01-02 14:30:00,84.056,84.143,84.024,84.063,538000000.0
2007-01-02 15:00:00,84.069,84.11,83.968,84.045,715400000.0
2007-01-02 15:30:00,83.952,84.113,83.938,84.011,932200000.0
2007-01-02 16:00:00,84.006,84.006,83.876,83.955,960400000.0
2007-01-02 16:30:00,83.959,84.04,83.928,83.98,986400000.0
2007-01-02 17:00:00,83.966,84.063,83.965,84.013,986000000.0
2007-01-02 17:30:00,83.998,84.063,83.996,84.05,1024400000.0
2007-01-02 18:00:00,84.036,84.111,84.012,84.058,915600000.0
2007-01-02 18:30:00,84.062,84.14,84.054,84.137,894400000.0
2007-01-02 19:00:00,84.136,84.142,84.045,84.075,482800000.0
2007-01-02 19:30:00,84.083,84.145,84.083,84.129,321400000.0
2007-01-02 20:00:00,84.131,84.137,83.981,83.981,414400000.0
2007-01-02 20:30:00,83.961,84.02,83.953,84.017,318800000.0
2007-01-02 21:00:00,84.02,84.041,83.919,84.009,345600000.0
2007-01-02 21:30:00,83.995,84.051,83.932,84.039,310200000.0
2007-01-02 22:00:00,84.044,84.072,83.964,83.996,362000000.0
2007-01-02 22:30:00,84.013,84.052,83.952,84.04,351400000.0
2007-01-02 23:00:00,84.039,84.042,83.941,83.997,322200000.0
2007-01-02 23:30:00,83.997,84.009,83.852,83.956,386600000.0
2007-01-03 00:00:00,83.967,83.976,83.888,83.928,296400000.0
2007-01-03 00:30:00,83.923,83.949,83.887,83.936,359200000.0
2007-01-03 01:00:00,83.933,83.962,83.875,83.908,368400000.0
2007-01-03 01:30:00,83.91,83.931,83.892,83.899,320800000.0
2007-01-03 02:00:00,83.914,83.945,83.839,83.926,320400000.0
2007-01-03 02:30:00,83.928,84.036,83.89,83.995,335000000.0
2007-01-03 03:00:00,83.995,84.016,83.889,84.014,278200000.0
2007-01-03 03:30:00,84.018,84.129,83.947,84.094,291600000.0
2007-01-03 04:00:00,84.09,84.125,84.02,84.063,319800000.0
2007-01-03 04:30:00,84.068,84.153,84.06,84.146,244600000.0
2007-01-03 05:00:00,84.146,84.192,84.108,84.121,320800000.0
2007-01-03 05:30:00,84.108,84.139,84.028,84.116,365800000.0
2007-01-03 06:00:00,84.143,84.154,84.018,84.129,328200000.0
2007-01-03 06:30:00,84.129,84.133,84.034,84.046,345200000.0
2007-01-03 07:00:00,84.072,84.074,83.958,83.979,299400000.0
2007-01-03 07:30:00,83.979,84.069,83.968,84.003,337000000.0
2007-01-03 08:00:00,84.005,84.072,83.974,84.068,293800000.0
2007-01-03 08:30:00,84.081,84.101,83.969,84.001,365800000.0
2007-01-03 09:00:00,84.013,84.093,83.989,84.037,361600000.0
2007-01-03 09:30:00,84.02,84.17,83.951,84.049,410000000.0
2007-01-03 10:00:00,84.059,84.139,84.009,84.114,356600000.0
2007-01-03 10:30:00,84.119,84.184,84.05,84.148,345400000.0
2007-01-03 11:00:00,84.156,84.229,84.137,84.206,369400000.0
2007-01-03 11:30:00,84.208,84.24,84.141,84.196,384200000.0
2007-01-03 12:00:00,84.204,84.313,84.088,84.098,396600000.0
2007-01-03 12:30:00,84.105,84.202,84.021,84.021,403000000.0
2007-01-03 13:00:00,84.021,84.068,83.872,83.968,359200000.0
2007-01-03 13:30:00,83.961,84.05,83.96,83.995,534800000.0
2007-01-03 14:00:00,83.994,84.068,83.956,84.068,632000000.0
2007-01-03 14:30:00,84.065,84.106,84.038,84.074,517800000.0
2007-01-03 15:00:00,84.07,84.087,83.92,84.087,712000000.0
2007-01-03 15:30:00,84.01,84.219,83.978,84.177,912200000.0
2007-01-03 16:00:00,84.179,84.191,84.125,84.144,962000000.0
2007-01-03 16:30:00,84.15,84.263,84.097,84.187,1114000000.0
2007-01-03 17:00:00,84.208,84.287,84.168,84.275,987800000.0
2007-01-03 17:30:00,84.273,84.323,84.233,84.3,1157600000.0
2007-01-03 18:00:00,84.299,84.365,84.23,84.365,917400000.0
2007-01-03 18:30:00,84.364,84.371,84.268,84.286,967400000.0
2007-01-03 19:00:00,84.285,84.302,84.227,84.227,601400000.0
2007-01-03 19:30:00,84.237,84.481,84.212,84.395,393800000.0
2007-01-03 20:00:00,84.398,84.554,84.33,84.554,443600000.0
2007-01-03 20:30:00,84.554,84.651,84.532,84.563,375400000.0
2007-01-03 21:00:00,84.56,84.578,84.43,84.494,386400000.0
2007-01-03 21:30:00,84.495,84.515,84.374,84.378,370200000.0
2007-01-03 22:00:00,84.389,84.389,84.263,84.282,348000000.0
2007-01-03 22:30:00,84.283,84.312,84.202,84.266,343400000.0
2007-01-03 23:00:00,84.272,84.277,84.159,84.217,381200000.0
2007-01-03 23:30:00,84.222,84.323,84.187,84.261,325000000.0
2007-01-04 00:00:00,84.224,84.345,84.21,84.338,376400000.0
2007-01-04 00:30:00,84.339,84.43,84.339,84.417,300200000.0
2007-01-04 01:00:00,84.409,84.431,84.258,84.258,375200000.0
2007-01-04 01:30:00,84.254,84.291,84.224,84.229,369400000.0
2007-01-04 02:00:00,84.248,84.248,84.083,84.124,355600000.0
2007-01-04 02:30:00,84.125,84.151,84.004,84.054,358200000.0
2007-01-04 03:00:00,84.069,84.156,83.978,84.128,343400000.0
2007-01-04 03:30:00,84.141,84.196,84.057,84.179,335200000.0
2007-01-04 04:00:00,84.184,84.282,84.104,84.282,308600000.0
2007-01-04 04:30:00,84.262,84.293,84.171,84.249,270200000.0
2007-01-04 05:00:00,84.243,84.305,84.196,84.292,291000000.0
2007-01-04 05:30:00,84.306,84.306,84.077,84.17,298600000.0
2007-01-04 06:00:00,84.189,84.192,84.085,84.123,285800000.0
2007-01-04 06:30:00,84.115,84.209,84.081,84.177,367400000.0
2007-01-04 07:00:00,84.18,84.226,84.1,84.121,388200000.0
2007-01-04 07:30:00,84.112,84.13,83.983,84.002,344800000.0
2007-01-04 08:00:00,83.971,83.971,83.77,83.858,341600000.0
2007-01-04 08:30:00,83.853,84.027,83.846,83.964,373200000.0
2007-01-04 09:00:00,83.972,84.089,83.905,83.944,354600000.0
2007-01-04 09:30:00,83.943,84.038,83.822,83.915,384000000.0
2007-01-04 10:00:00,83.92,83.931,83.801,83.801,370800000.0
2007-01-04 10:30:00,83.77,83.815,83.58,83.659,385000000.0
2007-01-04 11:00:00,83.669,83.688,83.387,83.392,408200000.0
2007-01-04 11:30:00,83.387,83.387,83.18,83.25,373200000.0
2007-01-04 12:00:00,83.261,83.324,83.178,83.302,356600000.0
2007-01-04 12:30:00,83.295,83.31,83.186,83.263,414400000.0
2007-01-04 13:00:00,83.263,83.356,83.232,83.298,398800000.0
2007-01-04 13:30:00,83.312,83.334,83.225,83.268,542400000.0
2007-01-04 14:00:00,83.258,83.291,83.17,83.174,599800000.0
2007-01-04 14:30:00,83.192,83.234,83.07,83.123,569600000.0
2007-01-04 15:00:00,83.12,83.321,83.086,83.297,747200000.0
2007-01-04 15:30:00,83.18,83.357,83.18,83.285,908800000.0
2007-01-04 16:00:00,83.274,83.31,83.191,83.233,1002800000.0
2007-01-04 16:30:00,83.257,83.357,83.25,83.281,1127400000.0
2007-01-04 17:00:00,83.296,83.312,83.179,83.285,987600000.0
2007-01-04 17:30:00,83.271,83.319,83.136,83.149,1164400000.0
2007-01-04 18:00:00,83.159,83.238,83.139,83.186,829000000.0
2007-01-04 18:30:00,83.185,83.238,83.13,83.226,934400000.0
2007-01-04 19:00:00,83.219,83.306,83.212,83.27,579400000.0
2007-01-04 19:30:00,83.287,83.317,83.235,83.298,358200000.0
2007-01-04 20:00:00,83.29,83.365,83.235,83.251,471800000.0
2007-01-04 20:30:00,83.252,83.293,83.216,83.235,290600000.0
2007-01-04 21:00:00,83.244,83.277,83.064,83.073,356800000.0
2007-01-04 21:30:00,83.067,83.07,82.921,83.018,392200000.0
2007-01-04 22:00:00,83.019,83.026,82.943,82.965,326200000.0
2007-01-04 22:30:00,82.974,83.013,82.893,82.991,352000000.0
2007-01-04 23:00:00,82.996,83.012,82.917,82.963,303400000.0
2007-01-04 23:30:00,82.975,83.092,82.918,83.077,388800000.0
2007-01-05 00:00:00,83.069,83.095,82.931,82.94,377200000.0
2007-01-05 00:30:00,82.956,83.035,82.924,83.007,381000000.0
2007-01-05 01:00:00,83.003,83.048,82.705,82.733,410400000.0
2007-01-05 01:30:00,82.73,82.73,82.505,82.612,369600000.0
2007-01-05 02:00:00,82.614,82.678,82.461,82.544,376800000.0
2007-01-05 02:30:00,82.543,82.547,81.986,82.008,370000000.0
2007-01-05 03:00:00,82.007,82.157,81.894,82.15,392800000.0
2007-01-05 03:30:00,82.139,82.202,82.065,82.072,369400000.0
2007-01-05 04:00:00,82.075,82.108,81.95,82.105,352400000.0
2007-01-05 04:30:00,82.109,82.127,82.019,82.057,332200000.0
2007-01-05 05:00:00,82.044,82.066,81.859,81.859,363600000.0
2007-01-05 05:30:00,81.868,81.897,81.707,81.772,393600000.0
2007-01-05 06:00:00,81.776,81.787,81.536,81.571,372200000.0
2007-01-05 06:30:00,81.569,81.631,81.493,81.614,415600000.0
2007-01-05 07:00:00,81.612,81.812,81.604,81.765,347200000.0
2007-01-05 07:30:00,81.763,81.921,81.756,81.921,363200000.0
2007-01-05 08:00:00,81.926,81.96,81.754,81.842,365200000.0
2007-01-05 08:30:00,81.831,82.038,81.821,81.97,391400000.0
2007-01-05 09:00:00,81.963,82.095,81.892,82.095,360400000.0
2007-01-05 09:30:00,82.108,82.274,82.004,82.249,408400000.0
2007-01-05 10:00:00,82.253,82.318,81.941,81.969,368800000.0
2007-01-05 10:30:00,81.935,81.935,81.675,81.804,386800000.0
2007-01-05 11:00:00,81.809,81.907,81.714,81.888,404200000.0
2007-01-05 11:30:00,81.889,82.077,81.889,82.068,385400000.0
2007-01-05 12:00:00,82.073,82.243,82.05,82.156,385600000.0
2007-01-05 12:30:00,82.154,82.156,81.93,81.941,412000000.0
2007-01-05 13:00:00,81.936,82.043,81.832,81.896,391600000.0
2007-01-05 13:30:00,81.911,81.911,81.791,81.853,596800000.0
2007-01-05 14:00:00,81.866,81.935,81.813,81.882,671600000.0
2007-01-05 14:30:00,81.89,81.915,81.783,81.82,581600000.0
2007-01-05 15:00:00,81.821,81.852,81.624,81.705,691200000.0
2007-01-05 15:30:00,81.727,81.934,81.438,81.795,934200000.0
2007-01-05 16:00:00,81.804,82.089,81.78,82.089,1003000000.0
2007-01-05 16:30:00,82.105,82.116,81.733,81.733,1131400000.0
2007-01-05 17:00:00,81.743,81.776,81.63,81.643,987400000.0
2007-01-05 17:30:00,81.64,81.709,81.612,81.677,1152800000.0
2007-01-05 18:00:00,81.675,81.691,81.432,81.444,949400000.0
2007-01-05 18:30:00,81.434,81.614,81.408,81.569,961600000.0
2007-01-05 19:00:00,81.577,81.619,81.569,81.579,546400000.0
2007-01-05 19:30:00,81.586,81.627,81.428,81.433,376800000.0
2007-01-05 20:00:00,81.436,81.504,81.365,81.448,470000000.0
2007-01-05 20:30:00,81.458,81.583,81.446,81.536,332600000.0
2007-01-05 21:00:00,81.528,81.528,81.328,81.476,347600000.0
2007-01-05 21:30:00,81.489,81.518,81.423,81.459,354200000.0
2007-01-05 22:00:00,81.436,81.509,81.417,81.458,359000000.0
2007-01-05 22:30:00,81.477,81.568,81.455,81.566,307600000.0
2007-01-05 23:00:00,81.565,81.57,81.332,81.376,362800000.0
2007-01-05 23:30:00,81.388,81.474,81.272,81.437,374800000.0
2007-01-08 00:00:00,81.466,81.562,81.466,81.562,125200000.0
2007-01-08 00:30:00,81.561,81.652,81.541,81.651,236600000.0
2007-01-08 01:00:00,81.668,81.677,81.477,81.502,347600000.0
2007-01-08 01:30:00,81.521,81.524,81.366,81.366,332600000.0
2007-01-08 02:00:00,81.379,81.386,81.111,81.273,374400000.0
2007-01-08 02:30:00,81.268,81.304,81.027,81.078,371400000.0
2007-01-08 03:00:00,81.094,81.186,81.032,81.131,357200000.0
2007-01-08 03:30:00,81.128,81.147,81.048,81.064,364600000.0
2007-01-08 04:00:00,81.065,81.142,81.049,81.118,259200000.0
2007-01-08 04:30:00,81.12,81.143,81.029,81.12,216000000.0
2007-01-08 05:00:00,81.115,81.137,81.054,81.087,242600000.0
2007-01-08 05:30:00,81.095,81.163,81.055,81.143,343800000.0
2007-01-08 06:00:00,81.136,81.23,81.068,81.204,298000000.0
2007-01-08 06:30:00,81.203,81.22,81.079,81.152,315600000.0
2007-01-08 07:00:00,81.153,81.17,81.102,81.102,302800000.0
2007-01-08 07:30:00,81.108,81.194,81.095,81.11,321000000.0
2007-01-08 08:00:00,81.115,81.146,81.014,81.107,335200000.0
2007-01-08 08:30:00,81.1,81.165,81.036,81.089,384400000.0
2007-01-08 09:00:00,81.087,81.117,80.978,81.053,386000000.0
2007-01-08 09:30:00,81.05,81.135,80.96,81.037,395000000.0
2007-01-08 10:00:00,81.016,81.206,80.971,81.201,385400000.0
2007-01-08 10:30:00,81.191,81.213,81.098,81.155,373400000.0
2007-01-08 11:00:00,81.163,81.203,81.058,81.094,418800000.0
2007-01-08 11:30:00,81.089,81.092,80.959,81.008,372600000.0
2007-01-08 12:00:00,81.028,81.131,81.011,81.045,396600000.0
2007-01-08 12:30:00,81.041,81.125,80.999,81.088,388000000.0
2007-01-08 13:00:00,81.116,81.416,81.046,81.389,412200000.0
2007-01-08 13:30:00,81.399,81.411,81.13,81.133,568600000.0
2007-01-08 14:00:00,81.129,81.368,81.129,81.365,657600000.0
2007-01-08 14:30:00,81.357,81.41,81.346,81.362,571200000.0
2007-01-08 15:00:00,81.366,81.419,81.307,81.406,745800000.0
2007-01-08 15:30:00,81.331,81.461,81.316,81.396,904800000.0
2007-01-08 16:00:00,81.39,81.571,81.334,81.527,1003800000.0
2007-01-08 16:30:00,81.517,81.561,81.47,81.532,1076600000.0
2007-01-08 17:00:00,81.533,81.632,81.517,81.555,987400000.0
2007-01-08 17:30:00,81.578,81.606,81.512,81.58,1113200000.0
2007-01-08 18:00:00,81.57,81.622,81.523,81.566,950400000.0
2007-01-08 18:30:00,81.559,81.567,81.43,81.489,991000000.0
2007-01-08 19:00:00,81.487,81.578,81.464,81.47,620000000.0
2007-01-08 19:30:00,81.478,81.618,81.472,81.597,303600000.0
2007-01-08 20:00:00,81.604,81.604,81.521,81.566,474200000.0
2007-01-08 20:30:00,81.576,81.721,81.532,81.714,333200000.0
2007-01-08 21:00:00,81.701,81.737,81.608,81.688,381800000.0
2007-01-08 21:30:00,81.688,81.742,81.599,81.673,377000000.0
2007-01-08 22:00:00,81.662,81.731,81.648,81.706,373400000.0
2007-01-08 22:30:00,81.727,81.756,81.601,81.718,316600000.0
2007-01-08 23:00:00,81.737,81.791,81.689,81.746,318200000.0
2007-01-08 23:30:00,81.75,81.838,81.72,81.825,329800000.0
2007-01-09 00:00:00,81.824,81.92,81.769,81.92,328800000.0
2007-01-09 00:30:00,81.909,81.973,81.864,81.956,352800000.0
2007-01-09 01:00:00,81.964,81.971,81.859,81.928,336000000.0
2007-01-09 01:30:00,81.935,82.057,81.915,82.019,381000000.0
2007-01-09 02:00:00,82.012,82.227,81.997,82.188,395800000.0
2007-01-09 02:30:00,82.204,82.285,82.156,82.25,344800000.0
2007-01-09 03:00:00,82.249,82.359,82.188,82.356,355200000.0
2007-01-09 03:30:00,82.357,82.363,82.246,82.248,326400000.0
2007-01-09 04:00:00,82.248,82.282,82.213,82.24,295400000.0
2007-01-09 04:30:00,82.241,82.291,82.185,82.289,300000000.0
2007-01-09 05:00:00,82.292,82.373,82.253,82.357,287400000.0
2007-01-09 05:30:00,82.346,82.398,82.256,82.343,299600000.0
2007-01-09 06:00:00,82.35,82.374,82.253,82.346,262200000.0
2007-01-09 06:30:00,82.344,82.376,82.302,82.348,350400000.0
2007-01-09 07:00:00,82.351,82.359,82.201,82.22,349800000.0
2007-01-09 07:30:00,82.227,82.271,82.205,82.245,314000000.0
2007-01-09 08:00:00,82.247,82.321,82.208,82.29,336200000.0
2007-01-09 08:30:00,82.283,82.349,82.19,82.242,374200000.0
2007-01-09 09:00:00,82.245,82.308,82.169,82.26,384800000.0
2007-01-09 09:30:00,82.264,82.49,82.264,82.462,408200000.0
2007-01-09 10:00:00,82.474,82.487,82.363,82.422,376800000.0
2007-01-09 10:30:00,82.409,82.573,82.407,82.562,376400000.0
2007-01-09 11:00:00,82.564,82.656,82.531,82.642,401600000.0
2007-01-09 11:30:00,82.63,82.643,82.415,82.451,385800000.0
2007-01-09 12:00:00,82.452,82.461,82.379,82.389,382800000.0
2007-01-09 12:30:00,82.378,82.381,82.24,82.34,414400000.0
2007-01-09 13:00:00,82.337,82.439,82.326,82.428,393400000.0
2007-01-09 13:30:00,82.442,82.546,82.436,82.509,575600000.0
2007-01-09 14:00:00,82.501,82.513,82.408,82.433,685000000.0
2007-01-09 14:30:00,82.437,82.473,82.382,82.433,571600000.0
2007-01-09 15:00:00,82.435,82.546,82.409,82.525,726000000.0
2007-01-09 15:30:00,82.432,82.616,82.373,82.441,935800000.0
2007-01-09 16:00:00,82.435,82.593,82.395,82.554,1004000000.0
2007-01-09 16:30:00,82.565,82.594,82.481,82.491,1129800000.0
2007-01-09 17:00:00,82.495,82.583,82.477,82.566,986000000.0
2007-01-09 17:30:00,82.576,82.639,82.491,82.491,1057800000.0
2007-01-09 18:00:00,82.507,82.594,82.507,82.574,949800000.0
2007-01-09 18:30:00,82.579,82.633,82.311,82.311,1024000000.0
2007-01-09 19:00:00,82.31,82.366,82.199,82.203,588000000.0
2007-01-09 19:30:00,82.207,82.21,82.102,82.191,351800000.0
2007-01-09 20:00:00,82.185,82.303,82.129,82.269,434600000.0
2007-01-09 20:30:00,82.272,82.389,82.271,82.377,352400000.0
2007-01-09 21:00:00,82.385,82.453,82.344,82.427,333200000.0
2007-01-09 21:30:00,82.439,82.545,82.427,82.513,389800000.0
2007-01-09 22:00:00,82.525,82.593,82.514,82.56,368400000.0
2007-01-09 22:30:00,82.585,82.606,82.516,82.568,394600000.0
2007-01-09 23:00:00,82.578,82.578,82.519,82.543,356600000.0
2007-01-09 23:30:00,82.539,82.575,82.47,82.564,352000000.0
2007-01-10 00:00:00,82.563,82.606,82.492,82.54,342200000.0
2007-01-10 00:30:00,82.54,82.553,82.474,82.553,337400000.0
2007-01-10 01:00:00,82.55,82.608,82.532,82.575,321600000.0
2007-01-10 01:30:00,82.579,82.588,82.509,82.526,371200000.0
2007-01-10 02:00:00,82.524,82.524,82.295,82.336,371400000.0
2007-01-10 02:30:00,82.36,82.493,82.284,82.469,371000000.0
2007-01-10 03:00:00,82.466,82.505,82.391,82.456,374400000.0
2007-01-10 03:30:00,82.457,82.559,82.378,82.54,381800000.0
2007-01-10 04:00:00,82.526,82.536,82.345,82.432,304800000.0
2007-01-10 04:30:00,82.421,82.436,82.315,82.372,317200000.0
2007-01-10 05:00:00,82.36,82.439,82.309,82.426,342800000.0
2007-01-10 05:30:00,82.435,82.441,82.253,82.349,327400000.0
2007-01-10 06:00:00,82.339,82.383,82.251,82.383,201000000.0
2007-01-10 06:30:00,82.359,82.362,82.255,82.295,387000000.0
2007-01-10 07:00:00,82.29,82.322,82.228,82.302,349600000.0
2007-01-10 07:30:00,82.295,82.298,82.23,82.241,384400000.0
2007-01-10 08:00:00,82.232,82.315,82.173,82.262,354800000.0
2007-01-10 08:30:00,82.265,82.321,82.224,82.313,374200000.0
2007-01-10 09:00:00,82.327,82.376,82.16,82.285,361600000.0
2007-01-10 09:30:00,82.279,82.4,82.218,82.323,377800000.0
2007-01-10 10:00:00,82.331,82.396,82.303,82.39,357200000.0
2007-01-10 10:30:00,82.389,82.39,82.186,82.268,387600000.0
2007-01-10 11:00:00,82.27,82.313,82.188,82.192,392000000.0
2007-01-10 11:30:00,82.186,82.26,82.074,82.107,384800000.0
2007-01-10 12:00:00,82.116,82.128,81.957,82.012,396200000.0
2007-01-10 12:30:00,82.005,82.17,81.954,82.162,413200000.0
2007-01-10 13:00:00,82.147,82.189,82.074,82.171,299000000.0
2007-01-10 13:30:00,82.162,82.181,82.106,82.125,501800000.0
2007-01-10 14:00:00,82.119,82.186,82.096,82.176,583800000.0
2007-01-10 14:30:00,82.169,82.259,82.157,82.225,511400000.0
2007-01-10 15:00:00,82.217,82.221,82.021,82.101,714400000.0
2007-01-10 15:30:00,82.045,82.184,82.016,82.091,935000000.0
2007-01-10 16:00:00,82.094,82.16,82.053,82.152,928200000.0
2007-01-10 16:30:00,82.147,82.288,82.124,82.159,1128400000.0
2007-01-10 17:00:00,82.176,82.259,82.17,82.216,989800000.0
2007-01-10 17:30:00,82.209,82.221,82.131,82.131,1147800000.0
2007-01-10 18:00:00,82.12,82.202,82.093,82.161,950200000.0
2007-01-10 18:30:00,82.163,82.191,82.074,82.104,1022000000.0
2007-01-10 19:00:00,82.092,82.187,82.074,82.159,620600000.0
2007-01-10 19:30:00,82.178,82.187,82.055,82.116,315600000.0
2007-01-10 20:00:00,82.115,82.132,81.997,81.997,486200000.0
2007-01-10 20:30:00,82.005,82.116,81.997,82.116,361800000.0
2007-01-10 21:00:00,82.117,82.162,82.036,82.143,371600000.0
2007-01-10 21:30:00,82.143,82.15,82.026,82.063,292000000.0
2007-01-10 22:00:00,82.076,82.081,82.02,82.053,300800000.0
2007-01-10 22:30:00,82.051,82.094,81.994,82.055,317200000.0
2007-01-10 23:00:00,82.065,82.137,82.045,82.115,384400000.0
2007-01-10 23:30:00,82.125,82.197,82.119,82.161,334200000.0
2007-01-11 00:00:00,82.171,82.19,82.105,82.178,296000000.0
2007-01-11 00:30:00,82.174,82.195,82.131,82.14,285800000.0
2007-01-11 01:00:00,82.128,82.192,82.09,82.175,381200000.0
2007-01-11 01:30:00,82.164,82.168,82.091,82.121,362600000.0
2007-01-11 02:00:00,82.133,82.192,82.05,82.117,376000000.0
2007-01-11 02:30:00,82.166,82.336,82.149,82.312,345400000.0
2007-01-11 03:00:00,82.288,82.307,82.131,82.195,354000000.0
2007-01-11 03:30:00,82.211,82.24,82.102,82.205,317200000.0
2007-01-11 04:00:00,82.209,82.209,82.108,82.188,318200000.0
2007-01-11 04:30:00,82.177,82.303,82.154,82.282,287800000.0
2007-01-11 05:00:00,82.291,82.418,82.272,82.384,356200000.0
2007-01-11 05:30:00,82.389,82.402,82.222,82.349,317000000.0
2007-01-11 06:00:00,82.339,82.443,82.304,82.435,318600000.0
2007-01-11 06:30:00,82.432,82.442,82.331,82.375,403000000.0
2007-01-11 07:00:00,82.381,82.407,82.328,82.396,321200000.0
2007-01-11 07:30:00,82.401,82.426,82.371,82.408,316800000.0
2007-01-11 08:00:00,82.41,82.44,82.328,82.435,322400000.0
2007-01-11 08:30:00,82.451,82.498,82.41,82.498,345000000.0
2007-01-11 09:00:00,82.484,82.487,82.353,82.463,341800000.0
2007-01-11 09:30:00,82.478,82.544,82.434,82.541,408200000.0
2007-01-11 10:00:00,82.549,82.71,82.52,82.707,328400000.0
2007-01-11 10:30:00,82.727,82.889,82.667,82.888,387000000.0
2007-01-11 11:00:00,82.913,82.987,82.865,82.913,417200000.0
2007-01-11 11:30:00,82.921,83.047,82.914,82.932,384000000.0
2007-01-11 12:00:00,82.919,82.979,82.851,82.966,395600000.0
2007-01-11 12:30:00,82.955,83.032,82.869,82.916,373400000.0
2007-01-11 13:00:00,82.907,83.081,82.902,83.066,396800000.0
2007-01-11 13:30:00,83.069,83.168,83.013,83.065,583600000.0
2007-01-11 14:00:00,83.075,83.115,82.948,83.08,685200000.0
2007-01-11 14:30:00,83.073,83.182,83.018,83.12,582000000.0
2007-01-11 15:00:00,83.137,83.189,82.999,83.085,678600000.0
2007-01-11 15:30:00,83.013,83.146,82.99,83.054,934600000.0
2007-01-11 16:00:00,83.044,83.162,82.974,83.127,967800000.0
2007-01-11 16:30:00,83.136,83.237,83.089,83.225,1092600000.0
2007-01-11 17:00:00,83.23,83.285,83.204,83.267,987600000.0
2007-01-11 17:30:00,83.278,83.501,83.258,83.365,1143200000.0
2007-01-11 18:00:00,83.348,83.441,83.298,83.44,895200000.0
2007-01-11 18:30:00,83.438,83.443,83.367,83.411,947000000.0
2007-01-11 19:00:00,83.415,83.444,83.302,83.347,620800000.0
2007-01-11 19:30:00,83.356,83.384,83.253,83.274,306000000.0
2007-01-11 20:00:00,83.27,83.435,83.27,83.418,459600000.0
2007-01-11 20:30:00,83.417,83.419,83.284,83.289,368800000.0
2007-01-11 21:00:00,83.278,83.327,83.173,83.327,378800000.0
2007-01-11 21:30:00,83.335,83.347,83.229,83.244,369400000.0
2007-01-11 22:00:00,83.255,83.385,83.21,83.375,368800000.0
2007-01-11 22:30:00,83.346,83.365,83.224,83.284,359200000.0
2007-01-11 23:00:00,83.289,83.302,83.206,83.257,408400000.0
2007-01-11 23:30:00,83.27,83.304,83.043,83.151,381200000.0
2007-01-12 00:00:00,83.159,83.159,82.989,82.996,353400000.0
2007-01-12 00:30:00,82.99,83.001,82.902,83.0,330400000.0
2007-01-12 01:00:00,83.014,83.048,82.917,82.929,325600000.0
2007-01-12 01:30:00,82.911,82.93,82.766,82.824,375000000.0
2007-01-12 02:00:00,82.818,82.961,82.787,82.936,335400000.0
2007-01-12 02:30:00,82.935,83.07,82.901,83.051,319400000.0
2007-01-12 03:00:00,83.064,83.146,83.0,83.132,382800000.0
2007-01-12 03:30:00,83.146,83.171,83.06,83.146,334800000.0
2007-01-12 04:00:00,83.133,83.201,83.055,83.165,313400000.0
2007-01-12 04:30:00,83.153,83.25,83.118,83.237,289000000.0
2007-01-12 05:00:00,83.226,83.274,83.205,83.25,259200000.0
2007-01-12 05:30:00,83.269,83.289,83.126,83.197,368800000.0
2007-01-12 06:00:00,83.191,83.322,83.152,83.265,305000000.0
2007-01-12 06:30:00,83.267,83.33,83.208,83.259,360400000.0
2007-01-12 07:00:00,83.246,83.246,83.14,83.186,362600000.0
2007-01-12 07:30:00,83.194,83.286,83.181,83.275,339400000.0
2007-01-12 08:00:00,83.28,83.307,83.14,83.275,327600000.0
2007-01-12 08:30:00,83.264,83.335,83.211,83.314,402000000.0
2007-01-12 09:00:00,83.32,83.435,83.31,83.352,372000000.0
2007-01-12 09:30:00,83.349,83.351,83.125,83.205,412400000.0
2007-01-12 10:00:00,83.206,83.211,83.069,83.099,374400000.0
2007-01-12 10:30:00,83.099,83.256,83.097,83.19,374800000.0
2007-01-12 11:00:00,83.189,83.274,83.151,83.203,418400000.0
2007-01-12 11:30:00,83.209,83.247,83.137,83.237,372200000.0
2007-01-12 12:00:00,83.243,83.273,83.163,83.195,358200000.0
2007-01-12 12:30:00,83.181,83.223,83.094,83.098,413800000.0
2007-01-12 13:00:00,83.095,83.142,83.024,83.117,404800000.0
2007-01-12 13:30:00,83.128,83.173,83.106,83.146,581000000.0
2007-01-12 14:00:00,83.144,83.198,83.046,83.049,685600000.0
2007-01-12 14:30:00,83.047,83.103,82.999,83.088,548000000.0
2007-01-12 15:00:00,83.09,83.094,82.95,83.034,739800000.0
2007-01-12 15:30:00,82.982,83.162,82.907,83.135,910200000.0
2007-01-12 16:00:00,83.142,83.17,83.091,83.146,973800000.0
2007-01-12 16:30:00,83.162,83.362,83.156,83.303,1128800000.0
2007-01-12 17:00:00,83.283,83.302,83.168,83.216,986800000.0
2007-01-12 17:30:00,83.209,83.218,83.073,83.078,1112400000.0
2007-01-12 18:00:00,83.088,83.147,83.025,83.132,952400000.0
2007-01-12 18:30:00,83.14,83.25,83.124,83.203,1020800000.0
2007-01-12 19:00:00,83.193,83.214,83.087,83.168,619800000.0
2007-01-12 19:30:00,83.177,83.178,83.102,83.118,359400000.0
2007-01-12 20:00:00,83.128,83.143,83.03,83.122,415800000.0
2007-01-12 20:30:00,83.113,83.113,82.994,83.026,324800000.0
2007-01-12 21:00:00,83.031,83.051,82.901,83.041,294800000.0
2007-01-12 21:30:00,83.045,83.144,82.994,83.132,296400000.0
2007-01-12 22:00:00,83.125,83.162,83.084,83.134,329600000.0
2007-01-12 22:30:00,83.145,83.172,83.069,83.102,296800000.0
2007-01-12 23:00:00,83.117,83.125,82.918,82.976,403600000.0
2007-01-12 23:30:00,82.989,83.106,82.944,83.046,319600000.0
2007-01-15 00:00:00,79.491,83.319,79.491,83.304,65000000.0
2007-01-15 00:30:00,83.293,83.323,83.265,83.311,364000000.0
2007-01-15 01:00:00,83.32,83.353,83.248,83.329,378400000.0
2007-01-15 01:30:00,83.329,83.34,83.173,83.209,321600000.0
2007-01-15 02:00:00,83.231,83.235,83.02,83.116,402000000.0
2007-01-15 02:30:00,83.12,83.139,82.935,83.035,353000000.0
2007-01-15 03:00:00,83.031,83.216,82.93,83.216,395000000.0
2007-01-15 03:30:00,83.195,83.261,83.135,83.227,331000000.0
2007-01-15 04:00:00,83.22,83.254,83.11,83.223,326400000.0
2007-01-15 04:30:00,83.236,83.248,83.11,83.224,267600000.0
2007-01-15 05:00:00,83.21,83.398,83.197,83.353,336600000.0
2007-01-15 05:30:00,83.357,83.385,83.239,83.346,312600000.0
2007-01-15 06:00:00,83.357,83.44,83.309,83.386,332600000.0
2007-01-15 06:30:00,83.386,83.446,83.34,83.402,343800000.0
2007-01-15 07:00:00,83.405,83.442,83.383,83.42,327400000.0
2007-01-15 07:30:00,83.428,83.431,83.368,83.391,275200000.0
2007-01-15 08:00:00,83.398,83.405,83.324,83.388,339600000.0
2007-01-15 08:30:00,83.385,83.396,83.296,83.326,340000000.0
2007-01-15 09:00:00,83.333,83.36,83.226,83.343,372600000.0
2007-01-15 09:30:00,83.335,83.488,83.248,83.434,407800000.0
2007-01-15 10:00:00,83.444,83.501,83.412,83.49,346000000.0
2007-01-15 10:30:00,83.492,83.581,83.451,83.568,357000000.0
2007-01-15 11:00:00,83.608,83.718,83.537,83.61,405000000.0
2007-01-15 11:30:00,83.609,83.752,83.609,83.681,338600000.0
2007-01-15 12:00:00,83.7,83.722,83.632,83.67,355000000.0
2007-01-15 12:30:00,83.681,83.725,83.606,83.683,399600000.0
2007-01-15 13:00:00,83.678,83.7,83.53,83.605,351800000.0
2007-01-15 13:30:00,83.606,83.653,83.583,83.609,595000000.0
2007-01-15 14:00:00,83.603,83.693,83.603,83.63,538200000.0
2007-01-15 14:30:00,83.628,83.663,83.588,83.653,550200000.0
2007-01-15 15:00:00,83.654,83.686,83.541,83.638,734000000.0
2007-01-15 15:30:00,83.544,83.677,83.511,83.628,875000000.0
2007-01-15 16:00:00,83.643,83.655,83.599,83.62,718200000.0
2007-01-15 16:30:00,83.627,83.641,83.543,83.614,1091000000.0
2007-01-15 17:00:00,83.617,83.657,83.549,83.549,895000000.0
2007-01-15 17:30:00,83.552,83.611,83.513,83.602,1064600000.0
2007-01-15 18:00:00,83.58,83.634,83.523,83.584,921400000.0
2007-01-15 18:30:00,83.585,83.641,83.563,83.632,799200000.0
2007-01-15 19:00:00,83.633,83.648,83.557,83.587,566600000.0
2007-01-15 19:30:00,83.594,83.61,83.473,83.564,360400000.0
2007-01-15 20:00:00,83.573,83.592,83.513,83.552,429400000.0
2007-01-15 20:30:00,83.554,83.578,83.518,83.563,352800000.0
2007-01-15 21:00:00,83.571,83.582,83.475,83.535,317000000.0
2007-01-15 21:30:00,83.54,83.575,83.506,83.55,284600000.0
2007-01-15 22:00:00,83.546,83.588,83.497,83.522,263200000.0
2007-01-15 22:30:00,83.52,83.591,83.445,83.494,286600000.0
2007-01-15 23:00:00,83.604,83.811,83.598,83.74,373200000.0
2007-01-15 23:30:00,83.759,83.862,83.733,83.828,398000000.0
2007-01-16 00:00:00,83.837,83.851,83.738,83.845,326600000.0
2007-01-16 00:30:00,83.852,83.858,83.805,83.846,324800000.0
2007-01-16 01:00:00,83.843,83.885,83.788,83.879,318400000.0
2007-01-16 01:30:00,83.876,83.891,83.821,83.823,349600000.0
2007-01-16 02:00:00,83.823,83.836,83.648,83.657,365000000.0
2007-01-16 02:30:00,83.646,83.759,83.611,83.718,331200000.0
2007-01-16 03:00:00,83.731,83.797,83.641,83.785,358400000.0
2007-01-16 03:30:00,83.789,83.826,83.731,83.813,366800000.0
2007-01-16 04:00:00,83.822,83.829,83.73,83.783,264400000.0
2007-01-16 04:30:00,83.784,83.818,83.65,83.732,310200000.0
2007-01-16 05:00:00,83.721,83.767,83.697,83.738,340600000.0
2007-01-16 05:30:00,83.741,83.757,83.644,83.743,292600000.0
2007-01-16 06:00:00,83.752,83.767,83.652,83.767,272400000.0
2007-01-16 06:30:00,83.764,83.819,83.739,83.763,320400000.0
2007-01-16 07:00:00,83.754,83.773,83.692,83.744,348600000.0
2007-01-16 07:30:00,83.734,83.768,83.676,83.739,355400000.0
2007-01-16 08:00:00,83.731,83.769,83.614,83.687,359000000.0
2007-01-16 08:30:00,83.659,83.692,83.624,83.646,388600000.0
2007-01-16 09:00:00,83.658,83.766,83.601,83.742,346600000.0
2007-01-16 09:30:00,83.748,83.824,83.688,83.759,400800000.0
2007-01-16 10:00:00,83.762,83.864,83.724,83.85,346600000.0
2007-01-16 10:30:00,83.861,83.903,83.68,83.753,361000000.0
2007-01-16 11:00:00,83.752,83.813,83.642,83.648,382400000.0
2007-01-16 11:30:00,83.641,83.852,83.616,83.827,372000000.0
2007-01-16 12:00:00,83.804,83.853,83.605,83.658,365200000.0
2007-01-16 12:30:00,83.662,83.77,83.636,83.738,327600000.0
2007-01-16 13:00:00,83.751,83.757,83.675,83.727,302400000.0
2007-01-16 13:30:00,83.719,83.8,83.705,83.8,517200000.0
2007-01-16 14:00:00,83.8,83.858,83.775,83.817,685200000.0
2007-01-16 14:30:00,83.815,83.927,83.79,83.91,549400000.0
2007-01-16 15:00:00,83.924,84.1,83.903,84.038,743400000.0
2007-01-16 15:30:00,83.935,84.074,83.896,84.043,933400000.0
2007-01-16 16:00:00,84.054,84.054,83.896,83.921,969200000.0
2007-01-16 16:30:00,83.92,83.989,83.864,83.893,1130800000.0
2007-01-16 17:00:00,83.882,83.946,83.876,83.908,987800000.0
2007-01-16 17:30:00,83.896,83.959,83.86,83.928,1104000000.0
2007-01-16 18:00:00,83.926,83.928,83.789,83.795,939800000.0
2007-01-16 18:30:00,83.799,83.814,83.7,83.773,938800000.0
2007-01-16 19:00:00,83.775,83.779,83.687,83.772,558600000.0
2007-01-16 19:30:00,83.785,83.873,83.771,83.818,362400000.0
2007-01-16 20:00:00,83.822,83.865,83.792,83.865,456800000.0
2007-01-16 20:30:00,83.865,83.874,83.82,83.861,308000000.0
2007-01-16 21:00:00,83.865,83.865,83.811,83.838,243000000.0
2007-01-16 21:30:00,83.853,83.939,83.82,83.876,380600000.0
2007-01-16 22:00:00,83.872,83.949,83.865,83.926,339600000.0
2007-01-16 22:30:00,83.926,83.934,83.872,83.897,364800000.0
2007-01-16 23:00:00,83.907,83.915,83.836,83.879,283200000.0
2007-01-16 23:30:00,83.904,83.943,83.23,83.438,398600000.0
2007-01-17 00:00:00,83.434,83.446,83.13,83.157,397000000.0
2007-01-17 00:30:00,83.131,83.289,83.106,83.179,382000000.0
2007-01-17 01:00:00,83.183,83.38,83.133,83.334,372800000.0
2007-01-17 01:30:00,83.335,83.353,83.228,83.282,406200000.0
2007-01-17 02:00:00,83.281,83.472,83.237,83.386,380200000.0
2007-01-17 02:30:00,83.382,83.505,83.382,83.504,321600000.0
2007-01-17 03:00:00,83.522,83.579,83.443,83.464,321400000.0
2007-01-17 03:30:00,83.475,83.527,83.39,83.39,349000000.0
2007-01-17 04:00:00,83.391,83.486,83.381,83.48,279800000.0
2007-01-17 04:30:00,83.503,83.566,83.493,83.541,230400000.0
2007-01-17 05:00:00,83.518,83.555,83.45,83.531,273400000.0
2007-01-17 05:30:00,83.535,83.541,83.381,83.47,350200000.0
2007-01-17 06:00:00,83.482,83.507,83.442,83.456,319200000.0
2007-01-17 06:30:00,83.445,83.477,83.385,83.402,402600000.0
2007-01-17 07:00:00,83.422,83.451,83.385,83.394,359400000.0
2007-01-17 07:30:00,83.395,83.397,83.327,83.359,372600000.0
2007-01-17 08:00:00,83.371,83.381,83.256,83.344,345600000.0
2007-01-17 08:30:00,83.351,83.382,83.317,83.331,301800000.0
2007-01-17 09:00:00,83.337,83.35,83.216,83.297,373800000.0
2007-01-17 09:30:00,83.311,83.4,83.168,83.251,409000000.0
2007-01-17 10:00:00,83.269,83.275,83.114,83.179,370000000.0
2007-01-17 10:30:00,83.169,83.239,83.093,83.217,370800000.0
2007-01-17 11:00:00,83.226,83.302,83.172,83.254,405800000.0
2007-01-17 11:30:00,83.261,83.313,83.193,83.234,372800000.0
2007-01-17 12:00:00,83.232,83.317,83.145,83.311,383800000.0
2007-01-17 12:30:00,83.323,83.418,83.317,83.332,394800000.0
2007-01-17 13:00:00,83.32,83.341,83.173,83.3,399200000.0
2007-01-17 13:30:00,83.299,83.299,83.159,83.286,560800000.0
2007-01-17 14:00:00,83.283,83.332,83.202,83.217,601400000.0
2007-01-17 14:30:00,83.225,83.356,83.225,83.312,540400000.0
2007-01-17 15:00:00,83.314,83.339,83.188,83.271,730400000.0
2007-01-17 15:30:00,83.233,83.345,83.211,83.244,934800000.0
2007-01-17 16:00:00,83.226,83.282,83.213,83.252,988400000.0
2007-01-17 16:30:00,83.24,83.344,83.235,83.299,1117200000.0
2007-01-17 17:00:00,83.307,83.407,83.302,83.363,984200000.0
2007-01-17 17:30:00,83.359,83.409,83.312,83.323,1127000000.0
2007-01-17 18:00:00,83.309,83.4,83.309,83.352,903600000.0
2007-01-17 18:30:00,83.345,83.39,83.202,83.242,918800000.0
2007-01-17 19:00:00,83.254,83.459,83.254,83.441,551600000.0
2007-01-17 19:30:00,83.438,83.505,83.422,83.487,365400000.0
2007-01-17 20:00:00,83.496,83.569,83.442,83.469,459200000.0
2007-01-17 20:30:00,83.465,83.471,83.404,83.443,347600000.0
2007-01-17 21:00:00,83.433,83.481,83.365,83.433,323600000.0
2007-01-17 21:30:00,83.433,83.444,83.296,83.376,362800000.0
2007-01-17 22:00:00,83.383,83.403,83.339,83.386,369400000.0
2007-01-17 22:30:00,83.391,83.443,83.327,83.439,374400000.0
2007-01-17 23:00:00,83.45,83.487,83.39,83.433,417000000.0
2007-01-17 23:30:00,83.455,83.561,83.445,83.524,345000000.0
2007-01-18 00:00:00,83.505,83.548,83.463,83.529,350800000.0
2007-01-18 00:30:00,83.545,83.58,83.502,83.527,368400000.0
2007-01-18 01:00:00,83.526,83.565,83.465,83.501,326600000.0
2007-01-18 01:30:00,83.513,83.52,83.463,83.494,308000000.0
2007-01-18 02:00:00,83.499,83.515,83.385,83.478,328800000.0
2007-01-18 02:30:00,83.474,83.516,83.403,83.482,320000000.0
2007-01-18 03:00:00,83.467,83.581,83.377,83.555,383800000.0
2007-01-18 03:30:00,83.562,83.589,83.497,83.539,352800000.0
2007-01-18 04:00:00,83.541,83.567,83.432,83.564,342600000.0
2007-01-18 04:30:00,83.561,83.599,83.494,83.59,362600000.0
2007-01-18 05:00:00,83.579,83.692,83.527,83.677,377400000.0
2007-01-18 05:30:00,83.685,83.778,83.63,83.77,381800000.0
2007-01-18 06:00:00,83.761,83.829,83.678,83.779,330400000.0
2007-01-18 06:30:00,83.784,83.798,83.65,83.737,398000000.0
2007-01-18 07:00:00,83.738,83.764,83.661,83.691,347000000.0
2007-01-18 07:30:00,83.699,83.758,83.659,83.701,326200000.0
2007-01-18 08:00:00,83.686,83.802,83.642,83.802,348600000.0
2007-01-18 08:30:00,83.807,83.98,83.803,83.979,362600000.0
2007-01-18 09:00:00,83.986,84.17,83.929,84.166,373200000.0
2007-01-18 09:30:00,84.178,84.309,84.108,84.219,409000000.0
2007-01-18 10:00:00,84.22,84.328,84.212,84.318,382200000.0
2007-01-18 10:30:00,84.314,84.361,84.158,84.338,374000000.0
2007-01-18 11:00:00,84.353,84.424,84.238,84.298,419600000.0
2007-01-18 11:30:00,84.292,84.338,84.17,84.248,385600000.0
2007-01-18 12:00:00,84.25,84.304,84.159,84.247,380200000.0
2007-01-18 12:30:00,84.224,84.257,84.102,84.207,400200000.0
2007-01-18 13:00:00,84.209,84.287,84.19,84.277,395600000.0
2007-01-18 13:30:00,84.279,84.299,84.227,84.286,594400000.0
2007-01-18 14:00:00,84.277,84.295,84.138,84.18,683600000.0
2007-01-18 14:30:00,84.177,84.209,84.142,84.154,553200000.0
2007-01-18 15:00:00,84.15,84.203,84.009,84.119,732800000.0
2007-01-18 15:30:00,84.044,84.241,84.029,84.212,923000000.0
2007-01-18 16:00:00,84.189,84.194,84.111,84.18,1004400000.0
2007-01-18 16:30:00,84.179,84.26,84.138,84.228,1130800000.0
2007-01-18 17:00:00,84.237,84.325,84.188,84.322,984400000.0
2007-01-18 17:30:00,84.31,84.342,84.19,84.276,1154000000.0
2007-01-18 18:00:00,84.257,84.266,84.155,84.169,935600000.0
2007-01-18 18:30:00,84.169,84.245,84.147,84.194,928200000.0
2007-01-18 19:00:00,84.194,84.235,84.149,84.167,572200000.0
2007-01-18 19:30:00,84.176,84.219,84.143,84.192,310200000.0
2007-01-18 20:00:00,84.153,84.197,84.103,84.148,376000000.0
2007-01-18 20:30:00,84.147,84.219,84.137,84.203,350800000.0
2007-01-18 21:00:00,84.197,84.239,84.085,84.23,312600000.0
2007-01-18 21:30:00,84.234,84.303,84.147,84.277,369400000.0
2007-01-18 22:00:00,84.296,84.341,84.225,84.315,387200000.0
2007-01-18 22:30:00,84.322,84.388,84.236,84.342,382800000.0
2007-01-18 23:00:00,84.342,84.371,84.307,84.355,343800000.0
2007-01-18 23:30:00,84.352,84.371,84.101,84.23,392200000.0
2007-01-19 00:00:00,84.225,84.229,84.141,84.213,389600000.0
2007-01-19 00:30:00,84.206,84.233,84.177,84.179,326800000.0
2007-01-19 01:00:00,84.174,84.291,84.174,84.278,327800000.0
2007-01-19 01:30:00,84.279,84.291,84.228,84.25,321000000.0
2007-01-19 02:00:00,84.246,84.312,84.193,84.301,378000000.0
2007-01-19 02:30:00,84.304,84.33,84.064,84.171,337600000.0
2007-01-19 03:00:00,84.19,84.209,84.095,84.177,365600000.0
2007-01-19 03:30:00,84.182,84.216,84.12,84.199,310200000.0
2007-01-19 04:00:00,84.208,84.272,84.155,84.261,342000000.0
2007-01-19 04:30:00,84.25,84.257,84.149,84.257,327800000.0
2007-01-19 05:00:00,84.256,84.293,84.23,84.245,349800000.0
2007-01-19 05:30:00,84.264,84.272,84.141,84.219,268200000.0
2007-01-19 06:00:00,84.244,84.256,84.108,84.166,315600000.0
2007-01-19 06:30:00,84.168,84.243,84.164,84.204,360800000.0
2007-01-19 07:00:00,84.195,84.258,84.188,84.248,384000000.0
2007-01-19 07:30:00,84.26,84.307,84.2,84.283,323000000.0
2007-01-19 08:00:00,84.288,84.342,84.238,84.318,372000000.0
2007-01-19 08:30:00,84.295,84.389,84.295,84.365,398200000.0
2007-01-19 09:00:00,84.379,84.387,84.191,84.191,359400000.0
2007-01-19 09:30:00,84.216,84.28,84.128,84.201,409600000.0
2007-01-19 10:00:00,84.197,84.256,84.146,84.241,365600000.0
2007-01-19 10:30:00,84.249,84.249,84.128,84.233,375400000.0
2007-01-19 11:00:00,84.243,84.271,84.136,84.218,386400000.0
2007-01-19 11:30:00,84.211,84.361,84.211,84.305,361000000.0
2007-01-19 12:00:00,84.318,84.32,84.199,84.28,344800000.0
2007-01-19 12:30:00,84.279,84.279,84.136,84.169,385800000.0
2007-01-19 13:00:00,84.181,84.222,84.11,84.178,324600000.0
2007-01-19 13:30:00,84.185,84.28,84.181,84.263,519800000.0
2007-01-19 14:00:00,84.251,84.292,84.235,84.268,440000000.0
2007-01-19 14:30:00,84.275,84.283,84.188,84.261,539200000.0
2007-01-19 15:00:00,84.269,84.343,84.236,84.337,737800000.0
2007-01-19 15:30:00,84.244,84.391,84.207,84.351,897800000.0
2007-01-19 16:00:00,84.355,84.38,84.267,84.312,939600000.0
2007-01-19 16:30:00,84.316,84.322,84.188,84.251,1048200000.0
2007-01-19 17:00:00,84.255,84.306,84.193,84.288,970400000.0
2007-01-19 17:30:00,84.286,84.361,84.234,84.234,1151400000.0
2007-01-19 18:00:00,84.235,84.295,84.218,84.275,950400000.0
2007-01-19 18:30:00,84.28,84.285,84.185,84.249,924200000.0
2007-01-19 19:00:00,84.26,84.388,84.26,84.372,531400000.0
2007-01-19 19:30:00,84.38,84.387,84.317,84.341,267000000.0
2007-01-19 20:00:00,84.345,84.379,84.248,84.308,393200000.0
2007-01-19 20:30:00,84.323,84.343,84.26,84.289,320000000.0
2007-01-19 21:00:00,84.289,84.294,84.193,84.261,164800000.0
2007-01-19 21:30:00,84.267,84.31,84.188,84.247,300000000.0
2007-01-19 22:00:00,84.257,84.306,84.252,84.275,353600000.0
2007-01-19 22:30:00,84.28,84.319,84.21,84.269,358000000.0
2007-01-19 23:00:00,84.274,84.323,84.238,84.303,339600000.0
2007-01-19 23:30:00,84.314,84.334,84.182,84.292,307000000.0
2007-01-22 00:30:00,84.258,84.276,84.128,84.204,198800000.0
2007-01-22 01:00:00,84.205,84.231,84.107,84.23,351400000.0
2007-01-22 01:30:00,84.233,84.246,84.161,84.211,384000000.0
2007-01-22 02:00:00,84.209,84.292,84.176,84.259,377000000.0
2007-01-22 02:30:00,84.265,84.382,84.255,84.336,324600000.0
2007-01-22 03:00:00,84.325,84.362,84.274,84.322,339000000.0
2007-01-22 03:30:00,84.334,84.341,84.257,84.301,323200000.0
2007-01-22 04:00:00,84.3,84.333,84.202,84.323,281000000.0
2007-01-22 04:30:00,84.323,84.35,84.231,84.328,229600000.0
2007-01-22 05:00:00,84.323,84.339,84.264,84.306,213800000.0
2007-01-22 05:30:00,84.312,84.351,84.229,84.333,322600000.0
2007-01-22 06:00:00,84.353,84.391,84.275,84.318,293000000.0
2007-01-22 06:30:00,84.306,84.344,84.234,84.311,319200000.0
2007-01-22 07:00:00,84.32,84.362,84.311,84.345,229200000.0
2007-01-22 07:30:00,84.362,84.378,84.303,84.337,261000000.0
2007-01-22 08:00:00,84.346,84.371,84.272,84.371,349600000.0
2007-01-22 08:30:00,84.355,84.384,84.301,84.328,389200000.0
2007-01-22 09:00:00,84.344,84.399,84.281,84.369,375600000.0
2007-01-22 09:30:00,84.367,84.431,84.295,84.384,396800000.0
2007-01-22 10:00:00,84.388,84.394,84.306,84.354,354600000.0
2007-01-22 10:30:00,84.367,84.479,84.319,84.408,363600000.0
2007-01-22 11:00:00,84.42,84.496,84.334,84.492,331200000.0
2007-01-22 11:30:00,84.492,84.56,84.474,84.542,373600000.0
2007-01-22 12:00:00,84.548,84.636,84.478,84.63,396000000.0
2007-01-22 12:30:00,84.606,84.649,84.531,84.581,399600000.0
2007-01-22 13:00:00,84.583,84.653,84.537,84.638,366600000.0
2007-01-22 13:30:00,84.635,84.74,84.635,84.736,503400000.0
2007-01-22 14:00:00,84.732,84.849,84.724,84.737,684000000.0
2007-01-22 14:30:00,84.736,84.908,84.736,84.9,582200000.0
2007-01-22 15:00:00,84.907,85.017,84.893,84.99,748400000.0
2007-01-22 15:30:00,84.89,85.056,84.846,84.983,935000000.0
2007-01-22 16:00:00,84.98,85.026,84.947,84.998,1003000000.0
2007-01-22 16:30:00,84.998,84.998,84.924,84.963,1131200000.0
2007-01-22 17:00:00,84.971,85.015,84.913,84.968,985800000.0
2007-01-22 17:30:00,84.957,85.125,84.946,85.122,1116600000.0
2007-01-22 18:00:00,85.112,85.126,84.995,85.054,950600000.0
2007-01-22 18:30:00,85.052,85.076,84.947,84.957,973800000.0
2007-01-22 19:00:00,84.953,84.977,84.896,84.908,500200000.0
2007-01-22 19:30:00,84.923,84.945,84.863,84.905,363600000.0
2007-01-22 20:00:00,84.904,84.939,84.795,84.924,401000000.0
2007-01-22 20:30:00,84.917,84.942,84.863,84.895,333000000.0
2007-01-22 21:00:00,84.9,84.948,84.855,84.886,361400000.0
2007-01-22 21:30:00,84.885,84.957,84.821,84.883,316000000.0
2007-01-22 22:00:00,84.896,84.914,84.848,84.883,340000000.0
2007-01-22 22:30:00,84.867,84.958,84.771,84.907,346400000.0
2007-01-22 23:00:00,84.915,84.992,84.881,84.962,369600000.0
2007-01-22 23:30:00,84.967,85.095,84.949,85.035,394600000.0
2007-01-23 00:00:00,85.04,85.088,85.024,85.038,318400000.0
2007-01-23 00:30:00,85.054,85.056,84.945,84.969,307400000.0
2007-01-23 01:00:00,84.968,85.103,84.911,85.092,363200000.0
2007-01-23 01:30:00,85.086,85.086,84.985,84.993,394800000.0
2007-01-23 02:00:00,85.009,85.054,84.944,84.984,328400000.0
2007-01-23 02:30:00,84.978,85.047,84.914,85.001,334400000.0
2007-01-23 03:00:00,85.003,85.03,84.895,84.978,342800000.0
2007-01-23 03:30:00,84.986,85.012,84.884,85.004,317200000.0
2007-01-23 04:00:00,85.009,85.081,84.937,84.996,288400000.0
2007-01-23 04:30:00,84.993,85.064,84.891,84.99,342400000.0
2007-01-23 05:00:00,84.988,85.047,84.958,85.019,316800000.0
2007-01-23 05:30:00,85.016,85.065,84.952,84.996,313800000.0
2007-01-23 06:00:00,85.01,85.076,84.942,85.033,300200000.0
2007-01-23 06:30:00,85.03,85.053,84.942,85.007,375400000.0
2007-01-23 07:00:00,85.015,85.068,84.98,85.001,316600000.0
2007-01-23 07:30:00,85.019,85.024,84.972,85.015,219200000.0
2007-01-23 08:00:00,85.018,85.024,84.905,84.98,342200000.0
2007-01-23 08:30:00,84.964,84.993,84.932,84.975,261200000.0
2007-01-23 09:00:00,84.977,85.027,84.909,84.983,384400000.0
2007-01-23 09:30:00,84.973,85.012,84.939,84.961,392400000.0
2007-01-23 10:00:00,84.964,85.023,84.879,85.021,368800000.0
2007-01-23 10:30:00,85.028,85.239,85.013,85.187,389000000.0
2007-01-23 11:00:00,85.199,85.369,85.171,85.328,418600000.0
2007-01-23 11:30:00,85.33,85.346,85.265,85.314,364800000.0
2007-01-23 12:00:00,85.317,85.336,85.198,85.274,394200000.0
2007-01-23 12:30:00,85.263,85.354,85.203,85.328,400800000.0
2007-01-23 13:00:00,85.323,85.329,85.142,85.26,382200000.0
2007-01-23 13:30:00,85.275,85.337,85.244,85.274,519400000.0
2007-01-23 14:00:00,85.273,85.352,85.246,85.288,636600000.0
2007-01-23 14:30:00,85.279,85.304,85.045,85.201,582800000.0
2007-01-23 15:00:00,85.203,85.212,85.067,85.159,718200000.0
2007-01-23 15:30:00,85.066,85.217,85.033,85.211,934000000.0
2007-01-23 16:00:00,85.195,85.226,85.105,85.177,1003000000.0
2007-01-23 16:30:00,85.185,85.239,85.161,85.167,1049000000.0
2007-01-23 17:00:00,85.173,85.186,85.109,85.127,946200000.0
2007-01-23 17:30:00,85.114,85.132,85.076,85.103,1154400000.0
2007-01-23 18:00:00,85.099,85.179,85.093,85.179,844200000.0
2007-01-23 18:30:00,85.182,85.317,85.149,85.286,1006000000.0
2007-01-23 19:00:00,85.278,85.278,85.179,85.23,503400000.0
2007-01-23 19:30:00,85.235,85.243,85.164,85.205,301200000.0
2007-01-23 20:00:00,85.213,85.294,85.112,85.275,457400000.0
2007-01-23 20:30:00,85.292,85.317,85.244,85.307,295000000.0
2007-01-23 21:00:00,85.311,85.356,85.203,85.301,348800000.0
2007-01-23 21:30:00,85.264,85.333,85.22,85.286,341600000.0
2007-01-23 22:00:00,85.311,85.314,85.194,85.205,373000000.0
2007-01-23 22:30:00,85.216,85.258,85.143,85.25,400200000.0
2007-01-23 23:00:00,85.255,85.271,85.17,85.229,380600000.0
2007-01-23 23:30:00,85.249,85.283,85.152,85.278,319400000.0
2007-01-24 00:00:00,85.283,85.287,85.225,85.264,295800000.0
2007-01-24 00:30:00,85.272,85.297,85.246,85.256,288000000.0
2007-01-24 01:00:00,85.254,85.277,85.159,85.203,365600000.0
2007-01-24 01:30:00,85.205,85.233,85.158,85.211,345600000.0
2007-01-24 02:00:00,85.223,85.323,85.146,85.292,370400000.0
2007-01-24 02:30:00,85.286,85.302,85.092,85.283,378000000.0
2007-01-24 03:00:00,85.276,85.414,85.168,85.238,382800000.0
2007-01-24 03:30:00,85.24,85.251,85.173,85.189,355800000.0
2007-01-24 04:00:00,85.203,85.204,85.005,85.072,342200000.0
2007-01-24 04:30:00,85.066,85.072,84.888,84.979,340000000.0
2007-01-24 05:00:00,84.967,85.057,84.955,85.023,297400000.0
2007-01-24 05:30:00,85.027,85.039,84.931,85.015,357800000.0
2007-01-24 06:00:00,85.041,85.041,84.875,84.958,352200000.0
2007-01-24 06:30:00,84.954,84.964,84.869,84.911,373200000.0
2007-01-24 07:00:00,84.92,84.999,84.912,84.997,313400000.0
2007-01-24 07:30:00,84.999,85.009,84.841,84.854,347200000.0
2007-01-24 08:00:00,84.853,84.86,84.687,84.782,307200000.0
2007-01-24 08:30:00,84.778,84.784,84.17,84.197,381000000.0
2007-01-24 09:00:00,84.201,84.366,84.111,84.14,386200000.0
2007-01-24 09:30:00,84.146,84.312,84.081,84.142,409000000.0
2007-01-24 10:00:00,84.164,84.171,83.924,83.96,384400000.0
2007-01-24 10:30:00,83.977,84.173,83.96,84.151,385800000.0
2007-01-24 11:00:00,84.163,84.407,84.1,84.358,418600000.0
2007-01-24 11:30:00,84.339,84.812,84.339,84.789,385400000.0
2007-01-24 12:00:00,84.79,85.002,84.77,84.969,386000000.0
2007-01-24 12:30:00,84.961,85.032,84.872,84.889,396600000.0
2007-01-24 13:00:00,84.899,85.015,84.875,84.958,408200000.0
2007-01-24 13:30:00,84.966,84.966,84.82,84.903,564200000.0
2007-01-24 14:00:00,84.898,84.902,84.802,84.812,641800000.0
2007-01-24 14:30:00,84.808,84.837,84.698,84.756,534800000.0
2007-01-24 15:00:00,84.755,84.829,84.677,84.768,741400000.0
2007-01-24 15:30:00,84.682,84.813,84.584,84.625,932200000.0
2007-01-24 16:00:00,84.616,84.627,84.507,84.626,1003000000.0
2007-01-24 16:30:00,84.619,84.689,84.574,84.574,1130000000.0
2007-01-24 17:00:00,84.584,84.678,84.069,84.229,987200000.0
2007-01-24 17:30:00,84.263,84.361,84.224,84.295,1149400000.0
2007-01-24 18:00:00,84.306,84.359,84.064,84.163,952200000.0
2007-01-24 18:30:00,84.161,84.169,84.048,84.092,971000000.0
2007-01-24 19:00:00,84.082,84.124,84.0,84.092,620400000.0
2007-01-24 19:30:00,84.121,84.204,84.037,84.179,359400000.0
2007-01-24 20:00:00,84.171,84.171,84.063,84.098,473400000.0
2007-01-24 20:30:00,84.102,84.118,83.984,84.062,378600000.0
2007-01-24 21:00:00,84.047,84.136,84.022,84.109,365200000.0
2007-01-24 21:30:00,84.108,84.157,83.894,83.894,389200000.0
2007-01-24 22:00:00,83.783,84.534,83.738,84.534,400000000.0
2007-01-24 22:30:00,84.564,84.824,84.496,84.804,406800000.0
2007-01-24 23:00:00,84.853,84.92,84.618,84.725,378000000.0
2007-01-24 23:30:00,84.732,84.857,84.683,84.857,396200000.0
2007-01-25 00:00:00,84.857,84.949,84.836,84.916,370600000.0
2007-01-25 00:30:00,84.934,84.983,84.834,84.85,395200000.0
2007-01-25 01:00:00,84.849,84.949,84.792,84.842,385000000.0
2007-01-25 01:30:00,84.833,84.855,84.581,84.593,379000000.0
2007-01-25 02:00:00,84.574,84.574,84.315,84.415,402400000.0
2007-01-25 02:30:00,84.408,84.56,84.394,84.46,370000000.0
2007-01-25 03:00:00,84.465,84.515,84.383,84.474,393400000.0
2007-01-25 03:30:00,84.473,84.543,84.357,84.38,358800000.0
2007-01-25 04:00:00,84.386,84.547,84.304,84.348,371800000.0
2007-01-25 04:30:00,84.333,84.362,84.191,84.265,347400000.0
2007-01-25 05:00:00,84.266,84.373,84.168,84.233,364200000.0
2007-01-25 05:30:00,84.242,84.355,84.227,84.302,348400000.0
2007-01-25 06:00:00,84.307,84.381,84.247,84.333,361000000.0
2007-01-25 06:30:00,84.33,84.359,84.224,84.236,397800000.0
2007-01-25 07:00:00,84.245,84.433,84.148,84.293,395200000.0
2007-01-25 07:30:00,84.289,84.34,84.249,84.302,393800000.0
2007-01-25 08:00:00,84.305,84.353,84.235,84.318,360800000.0
2007-01-25 08:30:00,84.317,84.381,84.291,84.363,411200000.0
2007-01-25 09:00:00,84.376,84.511,84.333,84.487,383800000.0
2007-01-25 09:30:00,84.491,84.74,84.47,84.72,409400000.0
2007-01-25 10:00:00,84.725,84.834,84.652,84.722,374200000.0
2007-01-25 10:30:00,84.722,84.841,84.569,84.783,382800000.0
2007-01-25 11:00:00,84.782,84.799,84.514,84.514,419600000.0
2007-01-25 11:30:00,84.483,84.536,84.372,84.532,384200000.0
2007-01-25 12:00:00,84.506,84.554,84.315,84.387,396000000.0
2007-01-25 12:30:00,84.395,84.526,84.355,84.522,402000000.0
2007-01-25 13:00:00,84.528,84.701,84.494,84.585,399600000.0
2007-01-25 13:30:00,84.578,84.882,84.509,84.834,578600000.0
2007-01-25 14:00:00,84.832,84.863,84.751,84.863,628200000.0
2007-01-25 14:30:00,84.862,84.922,84.821,84.841,553800000.0
2007-01-25 15:00:00,84.834,84.91,84.758,84.843,676000000.0
2007-01-25 15:30:00,84.754,84.87,84.749,84.792,933400000.0
2007-01-25 16:00:00,84.796,84.916,84.713,84.909,945600000.0
2007-01-25 16:30:00,84.902,84.903,84.772,84.791,1038600000.0
2007-01-25 17:00:00,84.779,84.892,84.779,84.793,983000000.0
2007-01-25 17:30:00,84.791,84.806,84.702,84.732,1156600000.0
2007-01-25 18:00:00,84.745,84.774,84.542,84.615,937800000.0
2007-01-25 18:30:00,84.627,84.656,84.525,84.599,960000000.0
2007-01-25 19:00:00,84.605,84.679,84.603,84.603,580400000.0
2007-01-25 19:30:00,84.595,84.63,84.582,84.598,278400000.0
2007-01-25 20:00:00,84.591,84.639,84.554,84.594,463200000.0
2007-01-25 20:30:00,84.589,84.601,84.438,84.438,327800000.0
2007-01-25 21:00:00,84.455,84.455,84.263,84.323,383800000.0
2007-01-25 21:30:00,84.33,84.445,84.223,84.402,395000000.0
2007-01-25 22:00:00,84.403,84.417,84.28,84.321,405200000.0
2007-01-25 22:30:00,84.32,84.363,84.278,84.338,344200000.0
2007-01-25 23:00:00,84.345,84.35,84.16,84.209,403600000.0
2007-01-25 23:30:00,84.233,84.424,84.167,84.376,364200000.0
2007-01-26 00:00:00,84.381,84.394,84.301,84.346,351200000.0
2007-01-26 00:30:00,84.353,84.455,84.328,84.429,342400000.0
2007-01-26 01:00:00,84.427,84.592,84.311,84.55,381200000.0
2007-01-26 01:30:00,84.555,84.814,84.489,84.682,395400000.0
2007-01-26 02:00:00,84.663,84.742,84.6,84.738,400400000.0
2007-01-26 02:30:00,84.732,84.778,84.602,84.741,342800000.0
2007-01-26 03:00:00,84.732,84.813,84.675,84.762,369000000.0
2007-01-26 03:30:00,84.76,84.782,84.55,84.564,369400000.0
2007-01-26 04:00:00,84.569,84.621,84.513,84.598,355000000.0
2007-01-26 04:30:00,84.601,84.622,84.454,84.553,354000000.0
2007-01-26 05:00:00,84.548,84.657,84.548,84.624,345800000.0
2007-01-26 05:30:00,84.632,84.675,84.571,84.648,337000000.0
2007-01-26 06:00:00,84.657,84.657,84.54,84.576,261800000.0
2007-01-26 06:30:00,84.568,84.675,84.479,84.668,347000000.0
2007-01-26 07:00:00,84.65,84.662,84.534,84.558,335800000.0
2007-01-26 07:30:00,84.579,84.581,84.488,84.552,348600000.0
2007-01-26 08:00:00,84.546,84.641,84.534,84.613,314000000.0
2007-01-26 08:30:00,84.624,84.746,84.601,84.7,390200000.0
2007-01-26 09:00:00,84.7,84.822,84.671,84.788,322000000.0
2007-01-26 09:30:00,84.791,84.804,84.655,84.656,391400000.0
2007-01-26 10:00:00,84.662,84.686,84.563,84.571,370000000.0
2007-01-26 10:30:00,84.572,84.616,84.421,84.549,385400000.0
2007-01-26 11:00:00,84.565,84.684,84.522,84.553,404000000.0
2007-01-26 11:30:00,84.55,84.558,84.384,84.495,371600000.0
2007-01-26 12:00:00,84.517,84.523,84.418,84.44,367400000.0
2007-01-26 12:30:00,84.426,84.485,84.37,84.401,395600000.0
2007-01-26 13:00:00,84.395,84.443,84.33,84.427,383200000.0
2007-01-26 13:30:00,84.418,84.547,84.406,84.504,596000000.0
2007-01-26 14:00:00,84.488,84.595,84.371,84.522,685600000.0
2007-01-26 14:30:00,84.516,84.532,84.408,84.447,503200000.0
2007-01-26 15:00:00,84.448,84.465,84.101,84.183,740200000.0
2007-01-26 15:30:00,84.079,84.276,84.079,84.272,935600000.0
2007-01-26 16:00:00,84.278,84.307,84.097,84.152,1002200000.0
2007-01-26 16:30:00,84.153,84.214,84.095,84.157,1068000000.0
2007-01-26 17:00:00,84.166,84.32,84.138,84.288,986800000.0
2007-01-26 17:30:00,84.272,84.504,84.272,84.488,1163800000.0
2007-01-26 18:00:00,84.473,84.494,84.38,84.486,939200000.0
2007-01-26 18:30:00,84.501,84.518,84.414,84.435,923200000.0
2007-01-26 19:00:00,84.429,84.733,84.415,84.609,558200000.0
2007-01-26 19:30:00,84.621,84.635,84.514,84.518,361200000.0
2007-01-26 20:00:00,84.516,84.529,84.357,84.36,484600000.0
2007-01-26 20:30:00,84.358,84.397,84.34,84.377,339000000.0
2007-01-26 21:00:00,84.384,84.41,84.308,84.338,330400000.0
2007-01-26 21:30:00,84.35,84.439,84.336,84.385,315400000.0
2007-01-26 22:00:00,84.386,84.466,84.38,84.451,296400000.0
2007-01-26 22:30:00,84.464,84.523,84.408,84.497,336800000.0
2007-01-26 23:00:00,84.506,84.592,84.462,84.592,349000000.0
2007-01-26 23:30:00,84.588,84.591,84.471,84.541,364400000.0
2007-01-29 00:00:00,84.552,84.552,84.426,84.453,170000000.0
2007-01-29 00:30:00,84.449,84.487,84.389,84.411,313200000.0
2007-01-29 01:00:00,84.42,84.439,84.346,84.394,320200000.0
2007-01-29 01:30:00,84.401,84.475,84.374,84.456,381800000.0
2007-01-29 02:00:00,84.476,84.554,84.417,84.542,353000000.0
2007-01-29 02:30:00,84.551,84.636,84.509,84.611,333000000.0
2007-01-29 03:00:00,84.625,84.654,84.539,84.645,344800000.0
2007-01-29 03:30:00,84.646,84.708,84.525,84.525,351200000.0
2007-01-29 04:00:00,84.521,84.576,84.443,84.547,304200000.0
2007-01-29 04:30:00,84.555,84.67,84.551,84.629,258000000.0
2007-01-29 05:00:00,84.612,84.626,84.528,84.583,315200000.0
2007-01-29 05:30:00,84.596,84.633,84.554,84.63,319400000.0
2007-01-29 06:00:00,84.646,84.689,84.566,84.677,230400000.0
2007-01-29 06:30:00,84.676,84.72,84.638,84.69,254200000.0
2007-01-29 07:00:00,84.69,84.695,84.592,84.632,322600000.0
2007-01-29 07:30:00,84.631,84.659,84.599,84.656,318400000.0
2007-01-29 08:00:00,84.658,84.712,84.576,84.67,315200000.0
2007-01-29 08:30:00,84.666,84.736,84.629,84.7,339600000.0
2007-01-29 09:00:00,84.713,84.864,84.695,84.814,384400000.0
2007-01-29 09:30:00,84.817,84.898,84.739,84.887,377200000.0
2007-01-29 10:00:00,84.886,84.886,84.711,84.824,380200000.0
2007-01-29 10:30:00,84.827,84.839,84.696,84.779,387200000.0
2007-01-29 11:00:00,84.787,84.837,84.751,84.789,373600000.0
2007-01-29 11:30:00,84.798,84.864,84.764,84.857,358800000.0
2007-01-29 12:00:00,84.859,84.883,84.76,84.78,370400000.0
2007-01-29 12:30:00,84.776,84.788,84.685,84.723,413000000.0
2007-01-29 13:00:00,84.708,84.754,84.586,84.685,328400000.0
2007-01-29 13:30:00,84.684,84.756,84.645,84.693,563600000.0
2007-01-29 14:00:00,84.688,84.862,84.684,84.86,662200000.0
2007-01-29 14:30:00,84.849,84.894,84.814,84.866,564800000.0
2007-01-29 15:00:00,84.861,84.891,84.817,84.819,651400000.0
2007-01-29 15:30:00,84.747,84.873,84.707,84.804,838600000.0
2007-01-29 16:00:00,84.802,84.856,84.792,84.829,781400000.0
2007-01-29 16:30:00,84.829,84.859,84.696,84.806,1131000000.0
2007-01-29 17:00:00,84.802,84.867,84.783,84.828,915000000.0
2007-01-29 17:30:00,84.813,84.902,84.805,84.9,1079800000.0
2007-01-29 18:00:00,84.901,85.079,84.899,85.028,949400000.0
2007-01-29 18:30:00,85.031,85.058,84.873,84.904,976000000.0
2007-01-29 19:00:00,84.902,84.902,84.789,84.813,576200000.0
2007-01-29 19:30:00,84.829,84.837,84.753,84.756,314800000.0
2007-01-29 20:00:00,84.739,84.768,84.664,84.735,421600000.0
2007-01-29 20:30:00,84.736,84.765,84.674,84.703,349400000.0
2007-01-29 21:00:00,84.698,84.709,84.536,84.665,344400000.0
2007-01-29 21:30:00,84.668,84.72,84.588,84.712,303800000.0
2007-01-29 22:00:00,84.713,84.733,84.634,84.645,380800000.0
2007-01-29 22:30:00,84.652,84.673,84.566,84.631,398000000.0
2007-01-29 23:00:00,84.635,84.645,84.574,84.633,405400000.0
2007-01-29 23:30:00,84.643,84.755,84.493,84.713,304000000.0
2007-01-30 00:00:00,84.741,84.741,84.632,84.671,364600000.0
2007-01-30 00:30:00,84.685,84.814,84.66,84.725,366400000.0
2007-01-30 01:00:00,84.722,84.777,84.645,84.724,366400000.0
2007-01-30 01:30:00,84.725,84.743,84.674,84.699,327200000.0
2007-01-30 02:00:00,84.708,84.708,84.554,84.659,359800000.0
2007-01-30 02:30:00,84.662,84.701,84.557,84.701,327200000.0
2007-01-30 03:00:00,84.68,84.734,84.577,84.585,371200000.0
2007-01-30 03:30:00,84.591,84.628,84.519,84.621,304400000.0
2007-01-30 04:00:00,84.623,84.659,84.567,84.616,336000000.0
2007-01-30 04:30:00,84.613,84.663,84.507,84.607,270800000.0
2007-01-30 05:00:00,84.604,84.637,84.583,84.617,301000000.0
2007-01-30 05:30:00,84.636,84.738,84.628,84.692,347600000.0
2007-01-30 06:00:00,84.704,84.844,84.675,84.811,322000000.0
2007-01-30 06:30:00,84.804,84.81,84.713,84.78,307000000.0
2007-01-30 07:00:00,84.782,84.795,84.714,84.774,368000000.0
2007-01-30 07:30:00,84.766,84.831,84.739,84.821,314600000.0
2007-01-30 08:00:00,84.841,84.881,84.812,84.881,322600000.0
2007-01-30 08:30:00,84.873,84.931,84.808,84.909,378000000.0
2007-01-30 09:00:00,84.929,85.062,84.911,84.967,360200000.0
2007-01-30 09:30:00,84.964,85.106,84.87,84.977,409400000.0
2007-01-30 10:00:00,84.995,85.035,84.836,84.852,347400000.0
2007-01-30 10:30:00,84.855,84.892,84.747,84.862,372600000.0
2007-01-30 11:00:00,84.863,84.863,84.729,84.751,419400000.0
2007-01-30 11:30:00,84.746,84.747,84.435,84.463,385600000.0
2007-01-30 12:00:00,84.47,84.709,84.463,84.665,340400000.0
2007-01-30 12:30:00,84.646,84.754,84.559,84.747,390200000.0
2007-01-30 13:00:00,84.754,84.754,84.47,84.596,387600000.0
2007-01-30 13:30:00,84.616,84.638,84.568,84.605,581600000.0
2007-01-30 14:00:00,84.591,84.621,84.554,84.595,422000000.0
2007-01-30 14:30:00,84.592,84.623,84.46,84.504,538000000.0
2007-01-30 15:00:00,84.522,84.558,84.199,84.284,749200000.0
2007-01-30 15:30:00,84.184,84.288,84.132,84.162,933600000.0
2007-01-30 16:00:00,84.17,84.17,83.965,83.965,1003200000.0
2007-01-30 16:30:00,83.965,83.991,83.856,83.856,1130200000.0
2007-01-30 17:00:00,83.801,83.836,83.543,83.551,960400000.0
2007-01-30 17:30:00,83.57,83.712,83.539,83.579,1089800000.0
2007-01-30 18:00:00,83.547,83.815,83.506,83.794,949400000.0
2007-01-30 18:30:00,83.791,83.841,83.763,83.801,956800000.0
2007-01-30 19:00:00,83.812,83.822,83.739,83.795,575600000.0
2007-01-30 19:30:00,83.792,83.795,83.707,83.772,326800000.0
2007-01-30 20:00:00,83.767,83.804,83.743,83.783,445800000.0
2007-01-30 20:30:00,83.784,83.864,83.784,83.837,365000000.0
2007-01-30 21:00:00,83.839,83.844,83.726,83.775,335800000.0
2007-01-30 21:30:00,83.78,83.844,83.722,83.733,341200000.0
2007-01-30 22:00:00,83.734,83.739,83.686,83.691,332800000.0
2007-01-30 22:30:00,83.702,83.749,83.65,83.709,333200000.0
2007-01-30 23:00:00,83.715,83.715,83.622,83.642,393600000.0
2007-01-30 23:30:00,83.642,83.699,83.453,83.655,422800000.0
2007-01-31 00:00:00,83.648,83.655,83.533,83.645,390800000.0
2007-01-31 00:30:00,83.645,83.735,83.618,83.618,328000000.0
2007-01-31 01:00:00,83.608,83.775,83.528,83.769,364000000.0
2007-01-31 01:30:00,83.768,83.807,83.599,83.606,388800000.0
2007-01-31 02:00:00,83.604,83.613,83.494,83.603,395600000.0
2007-01-31 02:30:00,83.609,83.627,83.504,83.572,335800000.0
2007-01-31 03:00:00,83.57,83.627,83.531,83.565,353600000.0
2007-01-31 03:30:00,83.571,83.68,83.507,83.669,382800000.0
2007-01-31 04:00:00,83.647,83.719,83.599,83.648,344800000.0
2007-01-31 04:30:00,83.639,83.659,83.558,83.641,284000000.0
2007-01-31 05:00:00,83.61,83.649,83.562,83.609,328400000.0
2007-01-31 05:30:00,83.619,83.664,83.555,83.66,311400000.0
2007-01-31 06:00:00,83.665,83.69,83.572,83.668,266600000.0
2007-01-31 06:30:00,83.664,83.692,83.581,83.676,288000000.0
2007-01-31 07:00:00,83.683,83.683,83.62,83.636,330000000.0
2007-01-31 07:30:00,83.644,83.651,83.553,83.558,278600000.0
2007-01-31 08:00:00,83.54,83.54,83.429,83.488,377200000.0
2007-01-31 08:30:00,83.501,83.57,83.392,83.392,387000000.0
2007-01-31 09:00:00,83.39,83.423,83.059,83.132,386000000.0
2007-01-31 09:30:00,83.112,83.17,82.982,83.149,409400000.0
2007-01-31 10:00:00,83.149,83.165,83.01,83.098,374800000.0
2007-01-31 10:30:00,83.094,83.18,82.946,83.129,386000000.0
2007-01-31 11:00:00,83.145,83.226,83.09,83.182,406400000.0
2007-01-31 11:30:00,83.197,83.248,82.98,82.98,386000000.0
2007-01-31 12:00:00,82.963,83.006,82.907,83.003,382600000.0
2007-01-31 12:30:00,82.999,83.144,82.934,83.107,385000000.0
2007-01-31 13:00:00,83.105,83.261,83.014,83.084,389400000.0
2007-01-31 13:30:00,83.084,83.098,82.83,82.854,563800000.0
2007-01-31 14:00:00,82.847,83.104,82.743,83.027,649200000.0
2007-01-31 14:30:00,83.024,83.029,82.854,82.882,554000000.0
2007-01-31 15:00:00,82.884,82.909,82.798,82.881,728400000.0
2007-01-31 15:30:00,82.798,83.022,82.798,82.976,935000000.0
2007-01-31 16:00:00,82.971,83.119,82.93,83.118,970800000.0
2007-01-31 16:30:00,83.107,83.173,83.011,83.011,1130200000.0
2007-01-31 17:00:00,83.024,83.215,82.952,83.204,989000000.0
2007-01-31 17:30:00,83.204,83.32,83.054,83.092,1153400000.0
2007-01-31 18:00:00,83.064,83.075,82.828,82.843,951800000.0
2007-01-31 18:30:00,82.841,82.998,82.831,82.9,1015400000.0
2007-01-31 19:00:00,82.904,82.915,82.797,82.843,605000000.0
2007-01-31 19:30:00,82.844,82.95,82.842,82.908,348200000.0
2007-01-31 20:00:00,82.888,82.912,82.694,82.719,473400000.0
2007-01-31 20:30:00,82.718,82.796,82.71,82.775,347600000.0
2007-01-31 21:00:00,82.766,83.048,82.714,82.96,362000000.0
2007-01-31 21:30:00,82.939,83.149,82.809,83.119,386600000.0
2007-01-31 22:00:00,83.102,83.102,82.952,83.017,396000000.0
2007-01-31 22:30:00,83.037,83.185,82.991,83.081,399400000.0
2007-01-31 23:00:00,83.078,83.32,83.061,83.315,418000000.0
2007-01-31 23:30:00,83.31,83.37,83.248,83.349,381200000.0
2007-02-01 00:00:00,83.349,83.422,83.349,83.411,390800000.0
2007-02-01 00:30:00,83.407,83.426,83.293,83.321,361600000.0
2007-02-01 01:00:00,83.322,83.422,83.29,83.354,398600000.0
2007-02-01 01:30:00,83.355,83.381,83.188,83.209,390800000.0
2007-02-01 02:00:00,83.202,83.215,83.075,83.208,397200000.0
2007-02-01 02:30:00,83.216,83.236,83.098,83.162,375600000.0
2007-02-01 03:00:00,83.179,83.192,83.059,83.074,361000000.0
2007-02-01 03:30:00,83.074,83.074,82.915,82.955,362400000.0
2007-02-01 04:00:00,82.95,82.95,82.718,82.718,370400000.0
2007-02-01 04:30:00,82.724,82.841,82.705,82.811,348600000.0
2007-02-01 05:00:00,82.8,82.893,82.77,82.892,379600000.0
2007-02-01 05:30:00,82.905,83.017,82.833,82.995,363600000.0
2007-02-01 06:00:00,82.984,83.102,82.961,83.007,321800000.0
2007-02-01 06:30:00,83.0,83.026,82.926,83.018,335800000.0
2007-02-01 07:00:00,83.022,83.04,82.98,83.013,327400000.0
2007-02-01 07:30:00,83.001,83.022,82.926,82.97,385400000.0
2007-02-01 08:00:00,82.97,82.97,82.726,82.802,348000000.0
2007-02-01 08:30:00,82.778,82.866,82.685,82.7,396800000.0
2007-02-01 09:00:00,82.712,82.928,82.659,82.924,374400000.0
2007-02-01 09:30:00,82.921,83.074,82.801,82.906,408400000.0
2007-02-01 10:00:00,82.908,82.919,82.733,82.76,325200000.0
2007-02-01 10:30:00,82.761,82.853,82.717,82.809,362400000.0
2007-02-01 11:00:00,82.821,82.821,82.581,82.678,419000000.0
2007-02-01 11:30:00,82.667,82.724,82.56,82.665,385400000.0
2007-02-01 12:00:00,82.672,82.813,82.648,82.668,397200000.0
2007-02-01 12:30:00,82.652,82.667,82.482,82.642,413600000.0
2007-02-01 13:00:00,82.651,82.676,82.549,82.643,408000000.0
2007-02-01 13:30:00,82.658,82.725,82.647,82.72,555600000.0
2007-02-01 14:00:00,82.732,82.757,82.645,82.645,686600000.0
2007-02-01 14:30:00,82.628,82.659,82.556,82.632,567200000.0
2007-02-01 15:00:00,82.641,82.717,82.562,82.663,754800000.0
2007-02-01 15:30:00,82.595,82.722,82.501,82.515,934200000.0
2007-02-01 16:00:00,82.518,82.598,82.474,82.561,901800000.0
2007-02-01 16:30:00,82.568,82.582,82.441,82.441,1132600000.0
2007-02-01 17:00:00,82.462,82.545,82.436,82.511,989400000.0
2007-02-01 17:30:00,82.503,82.505,82.253,82.299,1155000000.0
2007-02-01 18:00:00,82.296,82.354,82.224,82.278,870800000.0
2007-02-01 18:30:00,82.268,82.286,82.128,82.185,1024600000.0
2007-02-01 19:00:00,82.188,82.226,82.13,82.144,507400000.0
2007-02-01 19:30:00,82.156,82.189,82.015,82.048,357200000.0
2007-02-01 20:00:00,82.054,82.243,82.046,82.23,409400000.0
2007-02-01 20:30:00,82.224,82.326,82.224,82.253,379400000.0
2007-02-01 21:00:00,82.26,82.335,82.223,82.299,376000000.0
2007-02-01 21:30:00,82.292,82.319,82.196,82.254,358600000.0
2007-02-01 22:00:00,82.266,82.334,82.25,82.323,394600000.0
2007-02-01 22:30:00,82.327,82.331,82.212,82.29,366000000.0
2007-02-01 23:00:00,82.291,82.401,82.263,82.334,365000000.0
2007-02-01 23:30:00,82.332,82.379,82.26,82.367,384400000.0
2007-02-02 00:00:00,82.371,82.382,82.27,82.369,337400000.0
2007-02-02 00:30:00,82.353,82.4,82.31,82.366,380600000.0
2007-02-02 01:00:00,82.381,82.509,82.341,82.478,364400000.0
2007-02-02 01:30:00,82.476,82.476,82.401,82.433,382200000.0
2007-02-02 02:00:00,82.433,82.433,82.249,82.351,339200000.0
2007-02-02 02:30:00,82.35,82.457,82.328,82.438,328000000.0
2007-02-02 03:00:00,82.423,82.434,82.304,82.376,328000000.0
2007-02-02 03:30:00,82.377,82.382,82.28,82.303,294800000.0
2007-02-02 04:00:00,82.308,82.329,82.226,82.305,284200000.0
2007-02-02 04:30:00,82.307,82.332,82.219,82.312,263400000.0
2007-02-02 05:00:00,82.313,82.336,82.263,82.325,279800000.0
2007-02-02 05:30:00,82.333,82.377,82.255,82.33,286200000.0
2007-02-02 06:00:00,82.34,82.357,82.232,82.349,284800000.0
2007-02-02 06:30:00,82.346,82.409,82.298,82.403,365800000.0
2007-02-02 07:00:00,82.397,82.397,82.307,82.324,364200000.0
2007-02-02 07:30:00,82.342,82.363,82.295,82.314,377200000.0
2007-02-02 08:00:00,82.318,82.323,82.191,82.269,334600000.0
2007-02-02 08:30:00,82.276,82.357,82.247,82.319,389000000.0
2007-02-02 09:00:00,82.334,82.356,82.026,82.111,383800000.0
2007-02-02 09:30:00,82.129,82.158,81.798,81.916,407200000.0
2007-02-02 10:00:00,81.914,82.211,81.894,82.205,364000000.0
2007-02-02 10:30:00,82.203,82.238,81.978,82.059,387000000.0
2007-02-02 11:00:00,82.066,82.105,81.952,82.024,388200000.0
2007-02-02 11:30:00,82.039,82.051,81.922,81.984,372000000.0
2007-02-02 12:00:00,81.995,82.009,81.919,81.992,383200000.0
2007-02-02 12:30:00,81.994,82.067,81.937,81.965,387200000.0
2007-02-02 13:00:00,81.982,82.111,81.951,82.087,371000000.0
2007-02-02 13:30:00,82.09,82.153,82.055,82.152,553200000.0
2007-02-02 14:00:00,82.153,82.189,82.072,82.189,596800000.0
2007-02-02 14:30:00,82.199,82.199,82.053,82.112,550800000.0
2007-02-02 15:00:00,82.118,82.206,81.986,82.066,727400000.0
2007-02-02 15:30:00,81.977,82.159,81.977,82.117,935200000.0
2007-02-02 16:00:00,82.118,82.292,82.078,82.173,1003800000.0
2007-02-02 16:30:00,82.184,82.216,82.101,82.116,1119400000.0
2007-02-02 17:00:00,82.126,82.288,82.041,82.288,985200000.0
2007-02-02 17:30:00,82.272,82.503,82.253,82.33,1150000000.0
2007-02-02 18:00:00,82.329,82.513,82.329,82.419,950800000.0
2007-02-02 18:30:00,82.418,82.475,82.192,82.225,977800000.0
2007-02-02 19:00:00,82.211,82.339,82.201,82.272,603000000.0
2007-02-02 19:30:00,82.285,82.316,82.222,82.316,310200000.0
2007-02-02 20:00:00,82.338,82.406,82.268,82.4,439800000.0
2007-02-02 20:30:00,82.406,82.406,82.296,82.296,344800000.0
2007-02-02 21:00:00,82.298,82.391,82.223,82.379,367400000.0
2007-02-02 21:30:00,82.37,82.466,82.331,82.388,348000000.0
2007-02-02 22:00:00,82.397,82.489,82.364,82.447,377600000.0
2007-02-02 22:30:00,82.468,82.487,82.368,82.393,271200000.0
2007-02-02 23:00:00,82.405,82.538,82.389,82.475,379000000.0
2007-02-02 23:30:00,82.483,82.496,82.369,82.472,352000000.0
2007-02-05 00:00:00,82.579,82.848,82.579,82.701,333800000.0
2007-02-05 00:30:00,82.704,82.887,82.702,82.88,348600000.0
2007-02-05 01:00:00,82.89,82.89,82.767,82.797,356800000.0
2007-02-05 01:30:00,82.793,82.802,82.662,82.695,340200000.0
2007-02-05 02:00:00,82.698,82.739,82.63,82.708,352800000.0
2007-02-05 02:30:00,82.693,82.836,82.645,82.772,347000000.0
2007-02-05 03:00:00,82.78,82.782,82.58,82.62,377800000.0
2007-02-05 03:30:00,82.627,82.696,82.572,82.614,355400000.0
2007-02-05 04:00:00,82.618,82.618,82.452,82.552,342800000.0
2007-02-05 04:30:00,82.552,82.621,82.479,82.554,330400000.0
2007-02-05 05:00:00,82.566,82.592,82.421,82.545,328000000.0
2007-02-05 05:30:00,82.551,82.655,82.525,82.603,315200000.0
2007-02-05 06:00:00,82.611,82.662,82.524,82.597,283200000.0
2007-02-05 06:30:00,82.576,82.67,82.576,82.621,405600000.0
2007-02-05 07:00:00,82.622,82.688,82.618,82.673,287600000.0
2007-02-05 07:30:00,82.673,82.699,82.644,82.677,315000000.0
2007-02-05 08:00:00,82.655,82.66,82.508,82.601,360000000.0
2007-02-05 08:30:00,82.593,82.639,82.556,82.604,359200000.0
2007-02-05 09:00:00,82.595,82.616,82.43,82.515,332400000.0
2007-02-05 09:30:00,82.52,82.552,82.403,82.487,395400000.0
2007-02-05 10:00:00,82.493,82.724,82.482,82.724,378200000.0
2007-02-05 10:30:00,82.68,82.789,82.565,82.785,387200000.0
2007-02-05 11:00:00,82.79,82.812,82.542,82.64,418600000.0
2007-02-05 11:30:00,82.636,82.642,82.518,82.58,347600000.0
2007-02-05 12:00:00,82.575,82.633,82.499,82.555,396000000.0
2007-02-05 12:30:00,82.554,82.564,82.381,82.433,371400000.0
2007-02-05 13:00:00,82.427,82.432,82.256,82.343,397800000.0
2007-02-05 13:30:00,82.345,82.38,82.235,82.235,566400000.0
2007-02-05 14:00:00,82.232,82.243,82.109,82.182,685600000.0
2007-02-05 14:30:00,82.178,82.222,82.142,82.166,509600000.0
2007-02-05 15:00:00,82.17,82.328,82.145,82.234,749200000.0
2007-02-05 15:30:00,82.148,82.297,82.136,82.232,788000000.0
2007-02-05 16:00:00,82.227,82.238,82.094,82.172,1004800000.0
2007-02-05 16:30:00,82.172,82.201,82.068,82.068,1127400000.0
2007-02-05 17:00:00,82.098,82.112,82.031,82.109,987400000.0
2007-02-05 17:30:00,82.105,82.249,82.044,82.078,1150400000.0
2007-02-05 18:00:00,82.109,82.213,82.044,82.118,939000000.0
2007-02-05 18:30:00,82.117,82.24,82.101,82.22,997600000.0
2007-02-05 19:00:00,82.232,82.291,82.165,82.244,604200000.0
2007-02-05 19:30:00,82.252,82.252,82.14,82.197,321800000.0
2007-02-05 20:00:00,82.156,82.193,82.079,82.181,372600000.0
2007-02-05 20:30:00,82.193,82.234,82.16,82.187,320000000.0
2007-02-05 21:00:00,82.19,82.24,82.133,82.218,297000000.0
2007-02-05 21:30:00,82.213,82.292,82.189,82.215,326800000.0
2007-02-05 22:00:00,82.225,82.315,82.183,82.307,291200000.0
2007-02-05 22:30:00,82.309,82.317,82.226,82.31,265400000.0
2007-02-05 23:00:00,82.314,82.317,82.233,82.276,300200000.0
2007-02-05 23:30:00,82.284,82.364,82.243,82.293,329600000.0
2007-02-06 00:00:00,82.274,82.305,82.238,82.303,261200000.0
2007-02-06 00:30:00,82.301,82.326,82.261,82.287,286400000.0
2007-02-06 01:00:00,82.283,82.316,82.207,82.229,373800000.0
2007-02-06 01:30:00,82.229,82.272,82.143,82.254,371600000.0
2007-02-06 02:00:00,82.256,82.256,82.091,82.167,382200000.0
2007-02-06 02:30:00,82.139,82.182,81.993,82.105,369800000.0
2007-02-06 03:00:00,82.106,82.13,82.001,82.079,353800000.0
2007-02-06 03:30:00,82.084,82.102,82.024,82.061,278200000.0
2007-02-06 04:00:00,82.063,82.09,81.982,82.071,309600000.0
2007-02-06 04:30:00,82.071,82.12,82.055,82.091,217600000.0
2007-02-06 05:00:00,82.089,82.133,82.05,82.073,253800000.0
2007-02-06 05:30:00,82.077,82.13,82.028,82.108,326200000.0
2007-02-06 06:00:00,82.114,82.143,82.027,82.143,280200000.0
2007-02-06 06:30:00,82.139,82.183,82.089,82.132,356600000.0
2007-02-06 07:00:00,82.134,82.166,82.124,82.155,227600000.0
2007-02-06 07:30:00,82.144,82.152,82.038,82.038,244000000.0
2007-02-06 08:00:00,82.041,82.195,82.041,82.181,357400000.0
2007-02-06 08:30:00,82.17,82.23,82.133,82.157,345400000.0
2007-02-06 09:00:00,82.176,82.271,82.129,82.158,373800000.0
2007-02-06 09:30:00,82.162,82.254,82.096,82.239,409000000.0
2007-02-06 10:00:00,82.248,82.346,82.227,82.229,329400000.0
2007-02-06 10:30:00,82.236,82.385,82.21,82.345,359400000.0
2007-02-06 11:00:00,82.361,82.372,82.228,82.36,419200000.0
2007-02-06 11:30:00,82.356,82.405,82.325,82.394,333200000.0
2007-02-06 12:00:00,82.396,82.398,82.217,82.29,396600000.0
2007-02-06 12:30:00,82.28,82.292,81.902,81.95,402200000.0
2007-02-06 13:00:00,81.963,81.965,81.859,81.943,405600000.0
2007-02-06 13:30:00,81.943,81.956,81.872,81.904,530400000.0
2007-02-06 14:00:00,81.922,82.003,81.91,81.92,601600000.0
2007-02-06 14:30:00,81.909,81.954,81.882,81.95,464400000.0
2007-02-06 15:00:00,81.945,81.991,81.839,81.949,739600000.0
2007-02-06 15:30:00,81.856,81.99,81.624,81.713,932800000.0
2007-02-06 16:00:00,81.716,81.736,81.667,81.728,878600000.0
2007-02-06 16:30:00,81.713,81.72,81.6,81.694,1076200000.0
2007-02-06 17:00:00,81.714,81.724,81.64,81.693,945800000.0
2007-02-06 17:30:00,81.683,81.766,81.589,81.745,1154600000.0
2007-02-06 18:00:00,81.741,81.935,81.734,81.935,950800000.0
2007-02-06 18:30:00,81.934,81.934,81.64,81.772,982400000.0
2007-02-06 19:00:00,81.769,81.778,81.737,81.738,522600000.0
2007-02-06 19:30:00,81.745,81.773,81.73,81.754,271800000.0
2007-02-06 20:00:00,81.749,81.789,81.615,81.758,486600000.0
2007-02-06 20:30:00,81.754,81.756,81.632,81.642,346000000.0
2007-02-06 21:00:00,81.648,81.747,81.625,81.739,227600000.0
2007-02-06 21:30:00,81.741,81.855,81.701,81.778,369000000.0
2007-02-06 22:00:00,81.785,81.787,81.693,81.759,391800000.0
2007-02-06 22:30:00,81.755,81.755,81.677,81.727,276200000.0
2007-02-06 23:00:00,81.731,81.739,81.639,81.699,299600000.0
2007-02-06 23:30:00,81.718,81.733,81.585,81.683,342200000.0
2007-02-07 00:00:00,81.7,81.729,81.665,81.697,270400000.0
2007-02-07 00:30:00,81.694,81.711,81.646,81.699,354400000.0
2007-02-07 01:00:00,81.694,81.749,81.635,81.683,338600000.0
2007-02-07 01:30:00,81.68,81.734,81.617,81.654,355200000.0
2007-02-07 02:00:00,81.683,81.801,81.658,81.801,318800000.0
2007-02-07 02:30:00,81.811,81.815,81.493,81.623,357200000.0
2007-02-07 03:00:00,81.602,81.626,81.492,81.567,336400000.0
2007-02-07 03:30:00,81.57,81.579,81.452,81.552,342200000.0
2007-02-07 04:00:00,81.558,81.644,81.518,81.608,353600000.0
2007-02-07 04:30:00,81.601,81.609,81.499,81.523,324200000.0
2007-02-07 05:00:00,81.496,81.555,81.477,81.517,331000000.0
2007-02-07 05:30:00,81.527,81.636,81.481,81.607,352400000.0
2007-02-07 06:00:00,81.607,81.735,81.585,81.646,319400000.0
2007-02-07 06:30:00,81.636,81.67,81.557,81.609,376000000.0
2007-02-07 07:00:00,81.614,81.815,81.607,81.815,293200000.0
2007-02-07 07:30:00,81.799,82.021,81.778,81.917,356600000.0
2007-02-07 08:00:00,81.928,82.118,81.92,82.067,367200000.0
2007-02-07 08:30:00,82.071,82.165,82.069,82.081,366400000.0
2007-02-07 09:00:00,82.086,82.183,81.956,82.183,372600000.0
2007-02-07 09:30:00,82.21,82.264,82.148,82.225,382000000.0
2007-02-07 10:00:00,82.247,82.312,82.152,82.26,336800000.0
2007-02-07 10:30:00,82.26,82.356,82.215,82.342,362000000.0
2007-02-07 11:00:00,82.348,82.379,82.256,82.28,373200000.0
2007-02-07 11:30:00,82.28,82.391,82.256,82.365,349200000.0
2007-02-07 12:00:00,82.371,82.487,82.338,82.347,395400000.0
2007-02-07 12:30:00,82.338,82.408,82.286,82.361,392000000.0
2007-02-07 13:00:00,82.365,82.409,82.192,82.263,389200000.0
2007-02-07 13:30:00,82.267,82.409,82.192,82.387,595000000.0
2007-02-07 14:00:00,82.386,82.4,82.322,82.382,579000000.0
2007-02-07 14:30:00,82.381,82.399,82.315,82.332,494000000.0
2007-02-07 15:00:00,82.335,82.373,82.261,82.346,683000000.0
2007-02-07 15:30:00,82.282,82.491,82.274,82.388,883600000.0
2007-02-07 16:00:00,82.361,82.459,82.336,82.343,891200000.0
2007-02-07 16:30:00,82.347,82.453,82.323,82.446,1090600000.0
2007-02-07 17:00:00,82.491,82.605,82.488,82.589,986200000.0
2007-02-07 17:30:00,82.575,82.612,82.541,82.608,1148800000.0
2007-02-07 18:00:00,82.633,82.692,82.549,82.611,919000000.0
2007-02-07 18:30:00,82.613,82.631,82.566,82.622,842000000.0
2007-02-07 19:00:00,82.648,82.679,82.618,82.661,520200000.0
2007-02-07 19:30:00,82.664,82.685,82.635,82.674,296000000.0
2007-02-07 20:00:00,82.672,82.672,82.548,82.56,449400000.0
2007-02-07 20:30:00,82.562,82.591,82.551,82.571,193000000.0
2007-02-07 21:00:00,82.561,82.631,82.543,82.612,274000000.0
2007-02-07 21:30:00,82.612,82.616,82.496,82.562,331000000.0
2007-02-07 22:00:00,82.569,82.618,82.527,82.614,321400000.0
2007-02-07 22:30:00,82.621,82.672,82.552,82.612,370000000.0
2007-02-07 23:00:00,82.621,82.717,82.613,82.693,305800000.0
2007-02-07 23:30:00,82.699,82.903,82.654,82.889,415800000.0
2007-02-08 00:00:00,82.858,82.859,82.743,82.836,309200000.0
2007-02-08 00:30:00,82.837,82.944,82.821,82.929,395200000.0
2007-02-08 01:00:00,82.919,83.02,82.88,82.934,380400000.0
2007-02-08 01:30:00,82.936,83.005,82.904,82.929,372600000.0
2007-02-08 02:00:00,82.931,83.095,82.92,83.017,392200000.0
2007-02-08 02:30:00,83.001,83.084,82.942,82.983,360000000.0
2007-02-08 03:00:00,82.981,82.981,82.857,82.92,393400000.0
2007-02-08 03:30:00,82.928,83.006,82.869,83.004,354000000.0
2007-02-08 04:00:00,82.997,83.022,82.902,82.993,264400000.0
2007-02-08 04:30:00,82.992,83.069,82.959,83.061,294800000.0
2007-02-08 05:00:00,83.038,83.075,82.999,83.066,234000000.0
2007-02-08 05:30:00,83.098,83.098,82.994,83.092,262200000.0
2007-02-08 06:00:00,83.087,83.167,83.042,83.079,325600000.0
2007-02-08 06:30:00,83.077,83.128,83.043,83.106,321600000.0
2007-02-08 07:00:00,83.108,83.114,83.029,83.061,293200000.0
2007-02-08 07:30:00,83.069,83.106,83.013,83.099,362000000.0
2007-02-08 08:00:00,83.117,83.119,82.987,83.079,360000000.0
2007-02-08 08:30:00,83.078,83.267,83.049,83.267,389200000.0
2007-02-08 09:00:00,83.292,83.292,83.134,83.201,385000000.0
2007-02-08 09:30:00,83.199,83.271,83.092,83.232,409000000.0
2007-02-08 10:00:00,83.256,83.28,83.094,83.122,376400000.0
2007-02-08 10:30:00,83.118,83.237,83.107,83.202,371200000.0
2007-02-08 11:00:00,83.203,83.211,83.09,83.122,405200000.0
2007-02-08 11:30:00,83.118,83.217,83.101,83.17,366800000.0
2007-02-08 12:00:00,83.162,83.217,83.022,83.036,355600000.0
2007-02-08 12:30:00,83.043,83.067,82.878,82.981,413200000.0
2007-02-08 13:00:00,82.979,83.027,82.969,83.016,304400000.0
2007-02-08 13:30:00,83.015,83.045,82.955,83.022,570600000.0
2007-02-08 14:00:00,83.02,83.078,83.0,83.072,594800000.0
2007-02-08 14:30:00,83.074,83.127,83.046,83.102,560600000.0
2007-02-08 15:00:00,83.105,83.178,83.06,83.147,734000000.0
2007-02-08 15:30:00,83.069,83.208,83.057,83.149,931200000.0
2007-02-08 16:00:00,83.142,83.23,83.083,83.137,987600000.0
2007-02-08 16:30:00,83.125,83.223,83.121,83.129,1129200000.0
2007-02-08 17:00:00,83.124,83.172,83.021,83.172,947200000.0
2007-02-08 17:30:00,83.16,83.172,82.976,82.98,1066000000.0
2007-02-08 18:00:00,82.969,83.156,82.965,83.106,925800000.0
2007-02-08 18:30:00,83.099,83.161,83.034,83.132,901600000.0
2007-02-08 19:00:00,83.128,83.232,83.113,83.169,412800000.0
2007-02-08 19:30:00,83.175,83.212,83.146,83.19,322000000.0
2007-02-08 20:00:00,83.183,83.235,83.12,83.182,436200000.0
2007-02-08 20:30:00,83.175,83.201,83.013,83.013,262200000.0
2007-02-08 21:00:00,83.004,83.065,82.576,82.615,374600000.0
2007-02-08 21:30:00,82.647,82.75,82.616,82.68,353000000.0
2007-02-08 22:00:00,82.7,82.7,82.609,82.68,289000000.0
2007-02-08 22:30:00,82.683,82.721,82.619,82.691,295800000.0
2007-02-08 23:00:00,82.7,82.743,82.649,82.693,336400000.0
2007-02-08 23:30:00,82.696,82.846,82.68,82.827,338600000.0
2007-02-09 00:00:00,82.817,82.85,82.769,82.797,327400000.0
2007-02-09 00:30:00,82.795,82.821,82.734,82.768,347000000.0
2007-02-09 01:00:00,82.767,82.892,82.758,82.892,364600000.0
2007-02-09 01:30:00,82.915,83.01,82.911,82.931,331000000.0
2007-02-09 02:00:00,82.925,83.007,82.847,82.967,385000000.0
2007-02-09 02:30:00,82.958,83.09,82.953,83.078,342800000.0
2007-02-09 03:00:00,83.079,83.178,82.99,83.177,357800000.0
2007-02-09 03:30:00,83.182,83.207,83.111,83.16,352400000.0
2007-02-09 04:00:00,83.15,83.15,83.028,83.129,353400000.0
2007-02-09 04:30:00,83.131,83.158,83.025,83.15,293200000.0
2007-02-09 05:00:00,83.135,83.147,83.022,83.108,364000000.0
2007-02-09 05:30:00,83.119,83.195,83.106,83.178,294800000.0
2007-02-09 06:00:00,83.167,83.231,83.122,83.191,270200000.0
2007-02-09 06:30:00,83.204,83.236,83.188,83.219,273600000.0
2007-02-09 07:00:00,83.22,83.227,83.167,83.211,228800000.0
2007-02-09 07:30:00,83.212,83.246,83.169,83.229,323600000.0
2007-02-09 08:00:00,83.237,83.247,83.18,83.183,324000000.0
2007-02-09 08:30:00,83.171,83.2,83.026,83.033,373600000.0
2007-02-09 09:00:00,83.025,83.116,82.955,83.008,384400000.0
2007-02-09 09:30:00,83.016,83.016,82.421,82.581,408400000.0
2007-02-09 10:00:00,82.589,82.894,82.505,82.855,373200000.0
2007-02-09 10:30:00,82.845,82.97,82.719,82.909,385800000.0
2007-02-09 11:00:00,82.911,82.983,82.766,82.842,404200000.0
2007-02-09 11:30:00,82.854,82.855,82.706,82.782,385000000.0
2007-02-09 12:00:00,82.786,82.819,82.601,82.734,384200000.0
2007-02-09 12:30:00,82.737,82.823,82.67,82.818,398800000.0
2007-02-09 13:00:00,82.817,82.826,82.634,82.742,398200000.0
2007-02-09 13:30:00,82.735,82.876,82.735,82.867,569000000.0
2007-02-09 14:00:00,82.859,82.877,82.784,82.877,683800000.0
2007-02-09 14:30:00,82.882,83.079,82.811,82.841,583000000.0
2007-02-09 15:00:00,82.843,82.922,82.783,82.87,741600000.0
2007-02-09 15:30:00,82.797,82.946,82.789,82.935,920600000.0
2007-02-09 16:00:00,82.94,83.052,82.931,82.98,993800000.0
2007-02-09 16:30:00,83.01,83.123,82.989,83.123,1130800000.0
2007-02-09 17:00:00,83.135,83.143,83.065,83.085,893200000.0
2007-02-09 17:30:00,83.079,83.161,83.066,83.106,1062400000.0
2007-02-09 18:00:00,83.103,83.134,83.072,83.098,903600000.0
2007-02-09 18:30:00,83.096,83.132,83.046,83.084,901200000.0
2007-02-09 19:00:00,83.078,83.097,83.001,83.052,535200000.0
2007-02-09 19:30:00,83.044,83.105,83.035,83.09,331600000.0
2007-02-09 20:00:00,83.086,83.123,83.016,83.095,325200000.0
2007-02-09 20:30:00,83.099,83.136,83.053,83.087,290000000.0
2007-02-09 21:00:00,83.089,83.104,82.981,83.097,321800000.0
2007-02-09 21:30:00,83.093,83.105,82.907,82.928,305400000.0
2007-02-09 22:00:00,82.915,82.996,82.902,82.963,205800000.0
2007-02-12 11:30:00,83.47,83.49,83.36,83.4,880000000.0
2007-02-12 12:00:00,83.39,83.47,83.39,83.47,1080000000.0
2007-02-12 12:30:00,83.46,83.48,83.44,83.48,1000000000.0
2007-02-12 13:00:00,83.47,83.47,83.38,83.45,1120000000.0
2007-02-12 13:30:00,83.43,83.492,82.982,83.461,762600000.0
2007-02-12 14:00:00,83.469,83.485,83.39,83.452,684800000.0
2007-02-12 14:30:00,83.44,83.441,83.19,83.39,600800000.0
2007-02-12 15:00:00,83.392,83.421,83.25,83.336,721600000.0
2007-02-12 15:30:00,83.266,83.419,83.18,83.263,903200000.0
2007-02-12 16:00:00,83.262,83.315,83.24,83.286,967400000.0
2007-02-12 16:30:00,83.27,83.42,83.165,83.256,1166400000.0
2007-02-12 17:00:00,83.272,83.43,83.232,83.346,1061000000.0
2007-02-12 17:30:00,83.324,83.431,83.316,83.37,1161800000.0
2007-02-12 18:00:00,83.368,83.485,83.358,83.412,928400000.0
2007-02-12 18:30:00,83.408,83.456,83.376,83.42,1011400000.0
2007-02-12 19:00:00,83.421,83.484,83.373,83.433,494400000.0
2007-02-12 19:30:00,83.435,83.46,83.39,83.396,336000000.0
2007-02-12 20:00:00,83.44,83.44,83.361,83.43,459400000.0
2007-02-12 20:30:00,83.405,83.446,83.27,83.416,386000000.0
2007-02-12 21:00:00,83.427,83.467,83.33,83.424,312000000.0
2007-02-12 21:30:00,83.429,83.429,83.27,83.366,345000000.0
2007-02-12 22:00:00,83.372,83.38,83.27,83.348,389600000.0
2007-02-12 22:30:00,83.344,83.43,83.28,83.404,410600000.0
2007-02-12 23:00:00,83.412,83.428,83.1,83.283,388800000.0
2007-02-12 23:30:00,83.2,83.426,83.179,83.204,409400000.0
2007-02-13 00:00:00,83.204,83.247,83.103,83.177,388000000.0
2007-02-13 00:30:00,83.193,83.214,83.115,83.14,374400000.0
2007-02-13 01:00:00,83.157,83.241,83.06,83.195,401400000.0
2007-02-13 01:30:00,83.198,83.225,83.02,83.175,400400000.0
2007-02-13 02:00:00,83.18,83.19,82.995,83.082,401000000.0
2007-02-13 02:30:00,83.071,83.129,82.99,83.097,372800000.0
2007-02-13 03:00:00,83.105,83.146,82.88,83.091,404200000.0
2007-02-13 03:30:00,83.08,83.084,82.952,82.956,381800000.0
2007-02-13 04:00:00,82.972,83.0,82.81,82.99,344400000.0
2007-02-13 04:30:00,82.96,83.021,82.914,83.011,351200000.0
2007-02-13 05:00:00,82.999,83.052,82.94,82.988,397000000.0
2007-02-13 05:30:00,82.998,83.02,82.86,82.942,376000000.0
2007-02-13 06:00:00,82.951,83.018,82.921,82.961,354000000.0
2007-02-13 06:30:00,82.943,83.08,82.924,82.993,421200000.0
2007-02-13 07:00:00,82.988,83.15,82.972,83.064,395200000.0
2007-02-13 07:30:00,83.061,83.14,83.029,83.079,381000000.0
2007-02-13 08:00:00,83.077,83.18,83.019,83.139,368000000.0
2007-02-13 08:30:00,83.136,83.18,83.027,83.086,389600000.0
2007-02-13 09:00:00,83.097,83.185,83.032,83.168,384400000.0
2007-02-13 09:30:00,83.16,83.207,83.069,83.189,402600000.0
2007-02-13 10:00:00,83.192,83.25,83.149,83.206,387200000.0
2007-02-13 10:30:00,83.216,83.224,83.081,83.153,386600000.0
2007-02-13 11:00:00,83.167,83.205,83.095,83.178,415400000.0
2007-02-13 11:30:00,83.19,83.232,83.09,83.14,392000000.0
2007-02-13 12:00:00,83.147,83.188,83.052,83.133,380600000.0
2007-02-13 12:30:00,83.134,83.28,83.068,83.176,421000000.0
2007-02-13 13:00:00,83.17,83.333,83.126,83.251,393800000.0
2007-02-13 13:30:00,83.256,83.278,83.19,83.242,588600000.0
2007-02-13 14:00:00,83.241,83.272,83.2,83.242,639200000.0
2007-02-13 14:30:00,83.235,83.32,83.177,83.2,594800000.0
2007-02-13 15:00:00,83.209,83.34,83.193,83.278,739600000.0
2007-02-13 15:30:00,83.152,83.339,83.152,83.338,921200000.0
2007-02-13 16:00:00,83.45,83.48,83.315,83.401,994200000.0
2007-02-13 16:30:00,83.408,83.47,83.354,83.44,1124800000.0
2007-02-13 17:00:00,83.457,83.56,83.44,83.471,986600000.0
2007-02-13 17:30:00,83.486,83.499,83.42,83.47,1048200000.0
2007-02-13 18:00:00,83.457,83.534,83.407,83.435,957400000.0
2007-02-13 18:30:00,83.437,83.54,83.405,83.494,1003800000.0
2007-02-13 19:00:00,83.479,83.511,83.436,83.464,536600000.0
2007-02-13 19:30:00,83.479,83.551,83.451,83.527,386600000.0
2007-02-13 20:00:00,83.528,83.535,83.468,83.506,407600000.0
2007-02-13 20:30:00,83.509,83.58,83.453,83.52,333000000.0
2007-02-13 21:00:00,83.53,83.54,83.389,83.502,337600000.0
2007-02-13 21:30:00,83.487,83.575,83.447,83.513,382800000.0
2007-02-13 22:00:00,83.517,83.531,83.476,83.476,342800000.0
2007-02-13 22:30:00,83.487,83.6,83.48,83.514,393400000.0
2007-02-13 23:00:00,83.519,83.64,83.454,83.501,396200000.0
2007-02-13 23:30:00,83.508,83.612,83.491,83.592,359200000.0
2007-02-14 00:00:00,83.591,83.63,83.53,83.573,337600000.0
2007-02-14 00:30:00,83.573,83.63,83.401,83.462,395000000.0
2007-02-14 01:00:00,83.47,83.68,83.47,83.616,441400000.0
2007-02-14 01:30:00,83.61,83.67,83.566,83.573,391800000.0
2007-02-14 02:00:00,83.595,83.697,83.55,83.671,395800000.0
2007-02-14 02:30:00,83.668,83.673,83.46,83.596,374400000.0
2007-02-14 03:00:00,83.591,83.598,83.466,83.532,393400000.0
2007-02-14 03:30:00,83.527,83.534,83.42,83.486,381000000.0
2007-02-14 04:00:00,83.489,83.554,83.438,83.532,336000000.0
2007-02-14 04:30:00,83.524,83.7,83.426,83.532,306000000.0
2007-02-14 05:00:00,83.52,83.78,83.483,83.57,403600000.0
2007-02-14 05:30:00,83.587,83.76,83.563,83.706,393400000.0
2007-02-14 06:00:00,83.722,83.784,83.669,83.772,349600000.0
2007-02-14 06:30:00,83.75,83.76,83.634,83.708,412000000.0
2007-02-14 07:00:00,83.708,83.774,83.664,83.754,395200000.0
2007-02-14 07:30:00,83.72,83.779,83.629,83.739,393000000.0
2007-02-14 08:00:00,83.74,83.76,83.628,83.723,361600000.0
2007-02-14 08:30:00,83.715,83.76,83.66,83.745,396600000.0
2007-02-14 09:00:00,83.752,83.768,83.616,83.68,390200000.0
2007-02-14 09:30:00,83.68,83.833,83.66,83.784,409000000.0
2007-02-14 10:00:00,83.794,83.801,83.62,83.736,365000000.0
2007-02-14 10:30:00,83.722,83.79,83.622,83.709,386600000.0
2007-02-14 11:00:00,83.734,83.764,83.595,83.692,418800000.0
2007-02-14 11:30:00,83.683,83.833,83.683,83.759,373200000.0
2007-02-14 12:00:00,83.762,83.762,83.4,83.632,395400000.0
2007-02-14 12:30:00,83.637,83.708,83.56,83.589,411600000.0
2007-02-14 13:00:00,83.601,83.621,83.415,83.528,407400000.0
2007-02-14 13:30:00,83.529,83.596,83.463,83.494,596000000.0
2007-02-14 14:00:00,83.489,83.76,83.484,83.583,672400000.0
2007-02-14 14:30:00,83.58,83.764,83.577,83.75,583200000.0
2007-02-14 15:00:00,83.733,83.761,83.609,83.693,726400000.0
2007-02-14 15:30:00,83.564,83.759,83.549,83.759,933600000.0
2007-02-14 16:00:00,83.761,83.82,83.684,83.777,993200000.0
2007-02-14 16:30:00,83.775,83.88,83.69,83.856,1085800000.0
2007-02-14 17:00:00,83.846,83.873,83.703,83.83,989000000.0
2007-02-14 17:30:00,83.817,83.847,83.614,83.847,1196000000.0
2007-02-14 18:00:00,83.855,83.89,83.73,83.78,927000000.0
2007-02-14 18:30:00,83.779,83.86,83.744,83.86,1015600000.0
2007-02-14 19:00:00,83.853,83.895,83.76,83.868,626400000.0
2007-02-14 19:30:00,83.869,83.901,83.76,83.851,352000000.0
2007-02-14 20:00:00,83.86,83.882,83.76,83.76,496400000.0
2007-02-14 20:30:00,83.8,83.878,83.72,83.878,373000000.0
2007-02-14 21:00:00,83.87,83.892,83.771,83.839,345000000.0
2007-02-14 21:30:00,83.812,83.82,83.69,83.81,374200000.0
2007-02-14 22:00:00,83.813,83.867,83.76,83.843,341800000.0
2007-02-14 22:30:00,83.83,83.94,83.7,83.72,395400000.0
2007-02-14 23:00:00,83.71,83.862,83.69,83.826,378000000.0
2007-02-14 23:30:00,83.84,83.895,83.63,83.775,397600000.0
2007-02-15 00:00:00,83.734,83.781,83.63,83.725,354000000.0
2007-02-15 00:30:00,83.723,83.725,83.18,83.33,398800000.0
2007-02-15 01:00:00,83.673,83.685,83.16,83.684,425000000.0
2007-02-15 01:30:00,83.682,83.682,83.18,83.314,397600000.0
2007-02-15 02:00:00,83.316,83.356,83.147,83.223,405200000.0
2007-02-15 02:30:00,83.224,83.276,83.161,83.186,370800000.0
2007-02-15 03:00:00,83.197,83.199,83.048,83.146,381200000.0
2007-02-15 03:30:00,83.15,83.15,82.993,83.069,379400000.0
2007-02-15 04:00:00,83.077,83.21,83.012,83.151,357600000.0
2007-02-15 04:30:00,83.138,83.212,83.075,83.19,328200000.0
2007-02-15 05:00:00,83.172,83.3,83.147,83.211,363000000.0
2007-02-15 05:30:00,83.238,83.33,83.205,83.288,348000000.0
2007-02-15 06:00:00,83.288,83.37,83.218,83.268,316600000.0
2007-02-15 06:30:00,83.26,83.381,83.204,83.369,403200000.0
2007-02-15 07:00:00,83.372,83.423,83.324,83.338,379200000.0
2007-02-15 07:30:00,83.346,83.37,83.28,83.352,374800000.0
2007-02-15 08:00:00,83.357,83.38,83.25,83.36,379600000.0
2007-02-15 08:30:00,83.24,83.399,83.2,83.292,387000000.0
2007-02-15 09:00:00,83.305,83.33,83.164,83.258,374800000.0
2007-02-15 09:30:00,83.258,83.41,83.156,83.289,414800000.0
2007-02-15 10:00:00,83.3,83.44,83.243,83.316,378600000.0
2007-02-15 10:30:00,83.32,83.467,83.234,83.404,386600000.0
2007-02-15 11:00:00,83.399,83.558,83.386,83.546,408400000.0
2007-02-15 11:30:00,83.549,83.614,83.43,83.503,384800000.0
2007-02-15 12:00:00,83.49,83.52,83.402,83.461,395600000.0
2007-02-15 12:30:00,83.451,83.56,83.388,83.466,412800000.0
2007-02-15 13:00:00,83.468,83.566,83.409,83.497,389200000.0
2007-02-15 13:30:00,83.5,83.618,83.456,83.6,592200000.0
2007-02-15 14:00:00,83.601,83.604,83.46,83.48,619400000.0
2007-02-15 14:30:00,83.54,83.569,83.38,83.529,565600000.0
2007-02-15 15:00:00,83.533,83.541,83.359,83.444,760400000.0
2007-02-15 15:30:00,83.37,83.57,83.357,83.414,943000000.0
2007-02-15 16:00:00,83.38,83.566,83.366,83.555,1003600000.0
2007-02-15 16:30:00,83.557,83.581,83.11,83.567,1106400000.0
2007-02-15 17:00:00,83.556,83.561,82.89,83.419,1026600000.0
2007-02-15 17:30:00,83.393,83.415,83.091,83.203,1155800000.0
2007-02-15 18:00:00,83.2,83.2,82.672,82.723,950400000.0
2007-02-15 18:30:00,82.728,82.95,82.72,82.871,1021600000.0
2007-02-15 19:00:00,82.861,82.91,82.78,82.811,619400000.0
2007-02-15 19:30:00,82.807,82.832,82.75,82.756,374000000.0
2007-02-15 20:00:00,82.771,82.85,82.677,82.83,487400000.0
2007-02-15 20:30:00,82.773,82.89,82.73,82.768,373200000.0
2007-02-15 21:00:00,82.76,82.844,82.724,82.826,363400000.0
2007-02-15 21:30:00,82.828,82.893,82.7,82.788,381800000.0
2007-02-15 22:00:00,82.802,82.841,82.67,82.832,377400000.0
2007-02-15 22:30:00,82.84,82.84,82.672,82.697,417400000.0
2007-02-15 23:00:00,82.703,82.71,82.584,82.65,400800000.0
2007-02-15 23:30:00,82.66,82.696,82.55,82.688,424800000.0
2007-02-16 00:00:00,82.687,82.712,82.62,82.68,389800000.0
2007-02-16 00:30:00,82.684,82.74,82.548,82.582,372000000.0
2007-02-16 01:00:00,82.583,82.75,82.577,82.65,402600000.0
2007-02-16 01:30:00,82.65,82.743,82.599,82.713,395600000.0
2007-02-16 02:00:00,82.708,82.9,82.701,82.89,382800000.0
2007-02-16 02:30:00,82.868,82.931,82.836,82.916,369400000.0
2007-02-16 03:00:00,82.925,82.95,82.83,82.894,365200000.0
2007-02-16 03:30:00,82.884,82.94,82.82,82.82,383200000.0
2007-02-16 04:00:00,82.923,82.94,82.75,82.91,344200000.0
2007-02-16 04:30:00,82.841,83.03,82.778,82.852,343400000.0
2007-02-16 05:00:00,82.824,83.07,82.807,82.918,362600000.0
2007-02-16 05:30:00,82.92,83.11,82.897,83.063,418200000.0
2007-02-16 06:00:00,83.052,83.134,82.99,83.05,358400000.0
2007-02-16 06:30:00,82.97,83.125,82.97,83.009,428800000.0
2007-02-16 07:00:00,83.003,83.05,82.955,83.02,370600000.0
2007-02-16 07:30:00,82.965,83.024,82.936,83.023,386200000.0
2007-02-16 08:00:00,83.019,83.06,82.948,83.024,368600000.0
2007-02-16 08:30:00,83.019,83.06,82.96,83.023,406200000.0
2007-02-16 09:00:00,83.04,83.066,82.922,83.0,379200000.0
2007-02-16 09:30:00,82.965,83.069,82.876,83.061,409600000.0
2007-02-16 10:00:00,83.061,83.061,82.927,82.931,374800000.0
2007-02-16 10:30:00,82.931,82.986,82.836,82.967,386600000.0
2007-02-16 11:00:00,82.969,83.049,82.926,82.926,415200000.0
2007-02-16 11:30:00,82.924,83.042,82.877,82.977,371600000.0
2007-02-16 12:00:00,82.97,83.035,82.87,82.967,387400000.0
2007-02-16 12:30:00,82.966,82.98,82.81,82.973,409800000.0
2007-02-16 13:00:00,82.977,82.984,82.777,82.873,417000000.0
2007-02-16 13:30:00,82.878,82.96,82.814,82.87,606200000.0
2007-02-16 14:00:00,82.874,82.974,82.86,82.974,667600000.0
2007-02-16 14:30:00,82.976,83.05,82.861,82.861,558600000.0
2007-02-16 15:00:00,82.855,82.949,82.82,82.909,740200000.0
2007-02-16 15:30:00,82.791,83.094,82.755,83.087,934600000.0
2007-02-16 16:00:00,83.081,83.179,83.038,83.168,1000200000.0
2007-02-16 16:30:00,83.165,83.205,83.036,83.036,1133200000.0
2007-02-16 17:00:00,83.046,83.183,83.039,83.158,985600000.0
2007-02-16 17:30:00,83.141,83.16,83.018,83.018,1132000000.0
2007-02-16 18:00:00,83.031,83.16,82.975,83.084,951800000.0
2007-02-16 18:30:00,83.092,83.171,83.038,83.12,944400000.0
2007-02-16 19:00:00,83.121,83.175,83.088,83.137,599000000.0
2007-02-16 19:30:00,83.147,83.151,83.093,83.093,287400000.0
2007-02-16 20:00:00,83.106,83.17,83.051,83.101,425000000.0
2007-02-16 20:30:00,83.16,83.22,83.091,83.157,330000000.0
2007-02-16 21:00:00,83.16,83.19,83.087,83.162,354600000.0
2007-02-16 21:30:00,83.158,83.258,83.151,83.185,365200000.0
2007-02-16 22:00:00,83.194,83.24,83.138,83.21,310400000.0
2007-02-16 22:30:00,83.157,83.283,83.078,83.232,435400000.0
2007-02-16 23:00:00,83.24,83.252,83.171,83.218,277800000.0
2007-02-16 23:30:00,83.216,83.256,83.107,83.206,273000000.0
2007-02-19 00:00:00,83.47,83.63,83.267,83.59,429200000.0
2007-02-19 00:30:00,83.6,83.61,83.356,83.439,371200000.0
2007-02-19 01:00:00,83.53,83.76,83.451,83.584,394600000.0
2007-02-19 01:30:00,83.596,83.69,83.432,83.526,412200000.0
2007-02-19 02:00:00,83.542,83.728,83.511,83.694,367200000.0
2007-02-19 02:30:00,83.705,83.711,83.507,83.59,358800000.0
2007-02-19 03:00:00,83.596,83.73,83.508,83.626,410400000.0
2007-02-19 03:30:00,83.624,83.77,83.56,83.675,383200000.0
2007-02-19 04:00:00,83.75,83.88,83.618,83.726,356000000.0
2007-02-19 04:30:00,83.723,83.83,83.658,83.737,363400000.0
2007-02-19 05:00:00,83.712,83.92,83.712,83.861,366400000.0
2007-02-19 05:30:00,83.868,83.878,83.716,83.787,386000000.0
2007-02-19 06:00:00,83.792,83.836,83.739,83.792,366200000.0
2007-02-19 06:30:00,83.75,83.85,83.702,83.721,411600000.0
2007-02-19 07:00:00,83.72,83.782,83.695,83.722,402600000.0
2007-02-19 07:30:00,83.73,83.802,83.64,83.721,382800000.0
2007-02-19 08:00:00,83.75,83.79,83.638,83.74,364000000.0
2007-02-19 08:30:00,83.693,83.8,83.635,83.708,375800000.0
2007-02-19 09:00:00,83.722,83.774,83.639,83.73,388000000.0
2007-02-19 09:30:00,83.717,83.805,83.631,83.712,408400000.0
2007-02-19 10:00:00,83.72,83.75,83.63,83.7,378000000.0
2007-02-19 10:30:00,83.706,83.784,83.643,83.733,386400000.0
2007-02-19 11:00:00,83.738,83.75,83.6,83.676,414000000.0
2007-02-19 11:30:00,83.57,83.778,83.55,83.735,381800000.0
2007-02-19 12:00:00,83.748,83.763,83.558,83.587,384400000.0
2007-02-19 12:30:00,83.573,83.689,83.531,83.636,402000000.0
2007-02-19 13:00:00,83.634,83.642,83.524,83.611,379000000.0
2007-02-19 13:30:00,83.61,83.694,83.58,83.647,609600000.0
2007-02-19 14:00:00,83.642,83.69,83.515,83.543,681200000.0
2007-02-19 14:30:00,83.542,83.7,83.534,83.559,526200000.0
2007-02-19 15:00:00,83.66,83.684,83.526,83.612,768800000.0
2007-02-19 15:30:00,83.524,83.702,83.485,83.645,941800000.0
2007-02-19 16:00:00,83.638,83.73,83.598,83.624,1067600000.0
2007-02-19 16:30:00,83.624,83.735,83.551,83.717,1059400000.0
2007-02-19 17:00:00,83.709,83.78,83.647,83.719,945000000.0
2007-02-19 17:30:00,83.706,83.89,83.683,83.884,1143200000.0
2007-02-19 18:00:00,83.873,83.875,83.757,83.861,916800000.0
2007-02-19 18:30:00,83.857,83.894,83.796,83.878,948200000.0
2007-02-19 19:00:00,83.877,83.935,83.822,83.866,539200000.0
2007-02-19 19:30:00,83.876,83.938,83.865,83.938,346400000.0
2007-02-19 20:00:00,83.93,83.93,83.83,83.87,376600000.0
2007-02-19 20:30:00,83.891,83.901,83.85,83.901,262400000.0
2007-02-19 21:00:00,83.912,83.92,83.833,83.92,295400000.0
2007-02-19 21:30:00,83.839,83.96,83.76,83.93,326400000.0
2007-02-19 22:00:00,83.94,83.94,83.82,83.87,340600000.0
2007-02-19 22:30:00,83.913,83.966,83.858,83.918,337000000.0
2007-02-19 23:00:00,83.931,83.939,83.8,83.86,338600000.0
2007-02-19 23:30:00,83.865,83.868,83.75,83.796,346800000.0
2007-02-20 00:00:00,83.76,83.856,83.75,83.774,332800000.0
2007-02-20 00:30:00,83.764,83.836,83.73,83.773,401600000.0
2007-02-20 01:00:00,83.767,83.841,83.678,83.816,394600000.0
2007-02-20 01:30:00,83.819,83.819,83.73,83.798,418000000.0
2007-02-20 02:00:00,83.77,83.86,83.713,83.813,402000000.0
2007-02-20 02:30:00,83.795,83.83,83.659,83.754,360000000.0
2007-02-20 03:00:00,83.767,83.885,83.692,83.857,395600000.0
2007-02-20 03:30:00,83.857,83.88,83.741,83.833,348600000.0
2007-02-20 04:00:00,83.833,83.957,83.813,83.829,353400000.0
2007-02-20 04:30:00,83.836,83.865,83.77,83.839,336200000.0
2007-02-20 05:00:00,83.829,83.9,83.763,83.87,325800000.0
2007-02-20 05:30:00,83.814,83.9,83.755,83.86,322000000.0
2007-02-20 06:00:00,83.861,83.915,83.82,83.863,367400000.0
2007-02-20 06:30:00,83.86,83.919,83.836,83.869,399800000.0
2007-02-20 07:00:00,83.869,83.871,83.81,83.864,377600000.0
2007-02-20 07:30:00,83.86,84.0,83.8,83.809,382600000.0
2007-02-20 08:00:00,83.824,84.01,83.741,83.854,378600000.0
2007-02-20 08:30:00,83.846,84.03,83.837,83.991,430400000.0
2007-02-20 09:00:00,83.995,84.049,83.938,84.011,386400000.0
2007-02-20 09:30:00,84.002,84.074,83.901,84.005,409600000.0
2007-02-20 10:00:00,83.984,84.057,83.918,83.97,375200000.0
2007-02-20 10:30:00,83.932,84.03,83.861,83.931,393600000.0
2007-02-20 11:00:00,83.932,84.18,83.885,83.961,425400000.0
2007-02-20 11:30:00,83.95,84.24,83.95,83.99,372200000.0
2007-02-20 12:00:00,83.984,84.23,83.976,84.197,390200000.0
2007-02-20 12:30:00,84.184,84.268,84.093,84.193,413800000.0
2007-02-20 13:00:00,84.212,84.26,84.19,84.21,395000000.0
2007-02-20 13:30:00,84.2,84.324,84.2,84.306,581600000.0
2007-02-20 14:00:00,84.309,84.321,84.16,84.19,667200000.0
2007-02-20 14:30:00,84.215,84.224,84.133,84.148,538200000.0
2007-02-20 15:00:00,84.135,84.214,84.107,84.199,777800000.0
2007-02-20 15:30:00,84.109,84.23,84.081,84.174,884000000.0
2007-02-20 16:00:00,84.17,84.25,84.15,84.21,939800000.0
2007-02-20 16:30:00,84.204,84.281,84.19,84.281,1102600000.0
2007-02-20 17:00:00,84.304,84.304,84.09,84.243,968600000.0
2007-02-20 17:30:00,84.237,84.269,84.05,84.227,1090800000.0
2007-02-20 18:00:00,84.222,84.224,84.1,84.119,926000000.0
2007-02-20 18:30:00,84.11,84.167,84.06,84.086,911000000.0
2007-02-20 19:00:00,84.084,84.19,84.068,84.141,471200000.0
2007-02-20 19:30:00,84.147,84.216,84.116,84.178,380800000.0
2007-02-20 20:00:00,84.161,84.199,84.08,84.174,403400000.0
2007-02-20 20:30:00,84.14,84.18,84.08,84.122,322600000.0
2007-02-20 21:00:00,84.126,84.153,84.014,84.13,326800000.0
2007-02-20 21:30:00,84.155,84.155,84.006,84.093,382400000.0
2007-02-20 22:00:00,84.096,84.152,84.079,84.137,375800000.0
2007-02-20 22:30:00,84.131,84.163,84.107,84.137,365400000.0
2007-02-20 23:00:00,84.138,84.18,84.063,84.117,360400000.0
2007-02-20 23:30:00,84.125,84.172,84.069,84.148,367400000.0
2007-02-21 00:00:00,84.149,84.17,84.09,84.142,348000000.0
2007-02-21 00:30:00,84.14,84.21,84.117,84.168,387200000.0
2007-02-21 01:00:00,84.157,84.2,84.105,84.17,396800000.0
2007-02-21 01:30:00,84.18,84.25,84.154,84.184,395800000.0
2007-02-21 02:00:00,84.29,84.34,84.06,84.201,402000000.0
2007-02-21 02:30:00,84.201,84.329,84.178,84.288,368200000.0
2007-02-21 03:00:00,84.324,84.364,84.252,84.275,392400000.0
2007-02-21 03:30:00,84.279,84.41,84.208,84.33,376000000.0
2007-02-21 04:00:00,84.32,84.375,84.25,84.351,365200000.0
2007-02-21 04:30:00,84.342,84.442,84.03,84.331,364800000.0
2007-02-21 05:00:00,84.298,84.345,83.73,84.325,381600000.0
2007-02-21 05:30:00,84.329,84.339,83.751,83.89,397000000.0
2007-02-21 06:00:00,83.898,83.944,83.706,83.902,356200000.0
2007-02-21 06:30:00,83.895,84.43,83.81,83.899,417800000.0
2007-02-21 07:00:00,83.892,84.49,83.813,84.374,385000000.0
2007-02-21 07:30:00,84.358,84.5,84.34,84.453,380800000.0
2007-02-21 08:00:00,84.45,84.58,84.333,84.435,363600000.0
2007-02-21 08:30:00,84.65,84.76,84.427,84.486,402600000.0
2007-02-21 09:00:00,84.498,84.77,84.42,84.661,385600000.0
2007-02-21 09:30:00,84.651,84.736,84.571,84.731,407800000.0
2007-02-21 10:00:00,84.735,84.779,84.663,84.714,371200000.0
2007-02-21 10:30:00,84.716,84.891,84.635,84.858,387000000.0
2007-02-21 11:00:00,84.869,84.966,84.754,84.931,404200000.0
2007-02-21 11:30:00,84.925,85.1,84.925,85.045,382200000.0
2007-02-21 12:00:00,85.065,85.11,84.946,85.012,401000000.0
2007-02-21 12:30:00,85.006,85.105,84.918,85.095,416400000.0
2007-02-21 13:00:00,85.09,85.155,84.969,85.066,404000000.0
2007-02-21 13:30:00,85.074,85.16,84.997,85.0,586000000.0
2007-02-21 14:00:00,84.996,85.31,84.992,85.093,745000000.0
2007-02-21 14:30:00,85.089,85.38,85.074,85.107,568200000.0
2007-02-21 15:00:00,85.107,85.309,85.107,85.263,739600000.0
2007-02-21 15:30:00,85.208,85.375,85.208,85.313,934800000.0
2007-02-21 16:00:00,85.298,85.364,85.258,85.33,1002200000.0
2007-02-21 16:30:00,85.304,85.361,85.262,85.318,1150000000.0
2007-02-21 17:00:00,85.322,85.349,85.24,85.331,988000000.0
2007-02-21 17:30:00,85.322,85.43,85.284,85.325,1154200000.0
2007-02-21 18:00:00,85.332,85.373,85.298,85.369,950200000.0
2007-02-21 18:30:00,85.367,85.426,85.333,85.401,1014800000.0
2007-02-21 19:00:00,85.387,85.45,85.34,85.349,656000000.0
2007-02-21 19:30:00,85.356,85.42,85.34,85.394,353000000.0
2007-02-21 20:00:00,85.396,85.414,85.28,85.33,469200000.0
2007-02-21 20:30:00,85.395,85.395,85.311,85.352,387000000.0
2007-02-21 21:00:00,85.348,85.365,85.244,85.34,380000000.0
2007-02-21 21:30:00,85.323,85.4,85.244,85.325,377000000.0
2007-02-21 22:00:00,85.325,85.39,85.3,85.37,372600000.0
2007-02-21 22:30:00,85.38,85.41,85.294,85.318,400000000.0
2007-02-21 23:00:00,85.331,85.37,85.271,85.327,379600000.0
2007-02-21 23:30:00,85.33,85.388,85.274,85.342,453200000.0
2007-02-22 00:00:00,85.325,85.38,85.281,85.326,346200000.0
2007-02-22 00:30:00,85.315,85.38,85.277,85.304,393800000.0
2007-02-22 01:00:00,85.36,85.379,85.273,85.334,416600000.0
2007-02-22 01:30:00,85.336,85.44,85.33,85.363,382600000.0
2007-02-22 02:00:00,85.36,85.47,85.313,85.409,395600000.0
2007-02-22 02:30:00,85.406,85.451,85.305,85.444,373200000.0
2007-02-22 03:00:00,85.35,85.452,85.31,85.361,401000000.0
2007-02-22 03:30:00,85.363,85.371,85.24,85.366,344000000.0
2007-02-22 04:00:00,85.28,85.359,85.189,85.287,368000000.0
2007-02-22 04:30:00,85.282,85.36,85.209,85.3,334800000.0
2007-02-22 05:00:00,85.28,85.36,85.214,85.303,365200000.0
2007-02-22 05:30:00,85.308,85.38,85.284,85.33,338000000.0
2007-02-22 06:00:00,85.368,85.38,85.238,85.367,336800000.0
2007-02-22 06:30:00,85.358,85.387,85.27,85.332,422600000.0
2007-02-22 07:00:00,85.33,85.34,85.252,85.3,377400000.0
2007-02-22 07:30:00,85.244,85.39,85.24,85.326,390600000.0
2007-02-22 08:00:00,85.325,85.51,85.242,85.317,375400000.0
2007-02-22 08:30:00,85.315,85.4,85.301,85.371,400000000.0
2007-02-22 09:00:00,85.381,85.513,85.25,85.458,382800000.0
2007-02-22 09:30:00,85.17,85.508,85.14,85.346,409600000.0
2007-02-22 10:00:00,85.338,85.338,85.176,85.182,373800000.0
2007-02-22 10:30:00,85.16,85.276,85.091,85.251,370400000.0
2007-02-22 11:00:00,85.231,85.353,85.2,85.351,417200000.0
2007-02-22 11:30:00,85.348,85.361,85.161,85.221,385800000.0
2007-02-22 12:00:00,85.226,85.275,85.099,85.137,383200000.0
2007-02-22 12:30:00,85.102,85.369,85.084,85.354,402000000.0
2007-02-22 13:00:00,85.358,85.5,85.343,85.427,403000000.0
2007-02-22 13:30:00,85.433,85.64,85.402,85.56,580600000.0
2007-02-22 14:00:00,85.552,85.63,85.442,85.526,676600000.0
2007-02-22 14:30:00,85.516,85.661,85.501,85.553,588400000.0
2007-02-22 15:00:00,85.549,85.68,85.481,85.565,746000000.0
2007-02-22 15:30:00,85.486,85.67,85.48,85.635,913800000.0
2007-02-22 16:00:00,85.635,85.73,85.619,85.669,989400000.0
2007-02-22 16:30:00,85.668,85.698,85.59,85.696,1120800000.0
2007-02-22 17:00:00,85.728,85.748,85.62,85.653,1021000000.0
2007-02-22 17:30:00,85.642,85.687,85.603,85.642,1097000000.0
2007-02-22 18:00:00,85.652,85.664,85.55,85.619,939800000.0
2007-02-22 18:30:00,85.624,85.679,85.513,85.513,1015600000.0
2007-02-22 19:00:00,85.523,85.74,85.523,85.647,616400000.0
2007-02-22 19:30:00,85.641,85.725,85.63,85.725,287800000.0
2007-02-22 20:00:00,85.75,85.762,85.677,85.75,394600000.0
2007-02-22 20:30:00,85.748,85.767,85.68,85.732,387600000.0
2007-02-22 21:00:00,85.68,85.728,85.64,85.721,321600000.0
2007-02-22 21:30:00,85.72,85.771,85.59,85.667,342800000.0
2007-02-22 22:00:00,85.702,85.741,85.644,85.705,388800000.0
2007-02-22 22:30:00,85.696,85.714,85.54,85.669,406800000.0
2007-02-22 23:00:00,85.67,85.68,85.573,85.624,411600000.0
2007-02-22 23:30:00,85.631,85.64,85.512,85.611,390400000.0
2007-02-23 00:00:00,85.64,85.687,85.6,85.659,377600000.0
2007-02-23 00:30:00,85.58,85.731,85.52,85.634,397600000.0
2007-02-23 01:00:00,85.629,85.65,85.43,85.594,382200000.0
2007-02-23 01:30:00,85.593,85.617,85.43,85.553,388000000.0
2007-02-23 02:00:00,85.557,85.605,85.32,85.438,390800000.0
2007-02-23 02:30:00,85.443,85.478,85.338,85.447,366600000.0
2007-02-23 03:00:00,85.438,85.45,85.31,85.401,399200000.0
2007-02-23 03:30:00,85.407,85.54,85.346,85.464,378000000.0
2007-02-23 04:00:00,85.459,85.54,85.397,85.52,370000000.0
2007-02-23 04:30:00,85.43,85.57,85.413,85.525,370600000.0
2007-02-23 05:00:00,85.518,85.55,85.446,85.47,387000000.0
2007-02-23 05:30:00,85.46,85.614,85.46,85.556,391000000.0
2007-02-23 06:00:00,85.56,85.56,85.428,85.482,345000000.0
2007-02-23 06:30:00,85.481,85.526,85.42,85.509,391400000.0
2007-02-23 07:00:00,85.514,85.524,85.43,85.446,370600000.0
2007-02-23 07:30:00,85.45,85.522,85.41,85.44,378400000.0
2007-02-23 08:00:00,85.45,85.55,85.339,85.443,362600000.0
2007-02-23 08:30:00,85.447,85.6,85.404,85.459,382800000.0
2007-02-23 09:00:00,85.46,85.615,85.453,85.544,383400000.0
2007-02-23 09:30:00,85.54,85.587,85.401,85.496,409000000.0
2007-02-23 10:00:00,85.5,85.538,85.454,85.496,370400000.0
2007-02-23 10:30:00,85.51,85.6,85.35,85.447,370400000.0
2007-02-23 11:00:00,85.46,85.544,85.372,85.505,404000000.0
2007-02-23 11:30:00,85.504,85.661,85.504,85.605,384400000.0
2007-02-23 12:00:00,85.603,85.692,85.53,85.674,396600000.0
2007-02-23 12:30:00,85.656,85.722,85.54,85.614,410600000.0
2007-02-23 13:00:00,85.607,85.64,85.46,85.62,404600000.0
2007-02-23 13:30:00,85.548,85.65,85.514,85.605,605600000.0
2007-02-23 14:00:00,85.602,85.65,85.597,85.617,640800000.0
2007-02-23 14:30:00,85.611,85.673,85.565,85.591,624600000.0
2007-02-23 15:00:00,85.591,85.65,85.539,85.629,748200000.0
2007-02-23 15:30:00,85.534,85.667,85.43,85.609,937000000.0
2007-02-23 16:00:00,85.619,85.626,85.448,85.493,1004600000.0
2007-02-23 16:30:00,85.489,85.589,85.438,85.57,1131200000.0
2007-02-23 17:00:00,85.564,85.595,85.446,85.454,987600000.0
2007-02-23 17:30:00,85.456,85.55,85.39,85.417,1181800000.0
2007-02-23 18:00:00,85.429,85.555,85.4,85.535,951200000.0
2007-02-23 18:30:00,85.536,85.551,85.48,85.527,1043600000.0
2007-02-23 19:00:00,85.525,85.558,85.476,85.515,518600000.0
2007-02-23 19:30:00,85.524,85.56,85.46,85.524,390400000.0
2007-02-23 20:00:00,85.528,85.537,85.42,85.497,499000000.0
2007-02-23 20:30:00,85.44,85.516,85.36,85.481,359800000.0
2007-02-23 21:00:00,85.4,85.503,85.358,85.428,306000000.0
2007-02-23 21:30:00,85.433,85.461,85.33,85.401,348000000.0
2007-02-23 22:00:00,85.412,85.476,85.39,85.42,373800000.0
2007-02-23 22:30:00,85.447,85.46,85.378,85.399,372800000.0
2007-02-23 23:00:00,85.404,85.433,85.357,85.41,346200000.0
2007-02-23 23:30:00,85.42,85.455,85.322,85.451,265000000.0
2007-02-26 00:00:00,85.69,85.71,85.471,85.67,373600000.0
2007-02-26 00:30:00,85.615,85.692,85.59,85.674,383800000.0
2007-02-26 01:00:00,85.681,85.723,85.63,85.64,407800000.0
2007-02-26 01:30:00,85.65,85.683,85.59,85.675,400200000.0
2007-02-26 02:00:00,85.684,85.728,85.539,85.641,395400000.0
2007-02-26 02:30:00,85.636,85.659,85.534,85.65,360000000.0
2007-02-26 03:00:00,85.647,85.703,85.556,85.69,390800000.0
2007-02-26 03:30:00,85.7,85.73,85.544,85.649,350000000.0
2007-02-26 04:00:00,85.641,85.718,85.616,85.685,362000000.0
2007-02-26 04:30:00,85.682,85.728,85.59,85.685,348800000.0
2007-02-26 05:00:00,85.674,85.694,85.6,85.641,378000000.0
2007-02-26 05:30:00,85.66,85.67,85.54,85.64,372800000.0
2007-02-26 06:00:00,85.634,85.7,85.556,85.633,328000000.0
2007-02-26 06:30:00,85.639,85.73,85.604,85.637,402800000.0
2007-02-26 07:00:00,85.643,85.73,85.62,85.692,369400000.0
2007-02-26 07:30:00,85.696,85.736,85.661,85.709,358800000.0
2007-02-26 08:00:00,85.714,85.739,85.588,85.694,332800000.0
2007-02-26 08:30:00,85.65,85.707,85.6,85.64,401600000.0
2007-02-26 09:00:00,85.638,85.692,85.53,85.54,390000000.0
2007-02-26 09:30:00,85.53,85.669,85.5,85.594,407800000.0
2007-02-26 10:00:00,85.606,85.61,85.34,85.543,378600000.0
2007-02-26 10:30:00,85.533,85.535,85.157,85.206,386000000.0
2007-02-26 11:00:00,85.199,85.428,85.193,85.375,420000000.0
2007-02-26 11:30:00,85.383,85.493,85.358,85.458,370600000.0
2007-02-26 12:00:00,85.458,85.51,85.335,85.402,398800000.0
2007-02-26 12:30:00,85.387,85.44,85.343,85.373,411800000.0
2007-02-26 13:00:00,85.371,85.516,85.36,85.454,389200000.0
2007-02-26 13:30:00,85.458,85.477,85.39,85.416,564400000.0
2007-02-26 14:00:00,85.411,85.42,85.286,85.328,642000000.0
2007-02-26 14:30:00,85.345,85.51,85.32,85.47,590200000.0
2007-02-26 15:00:00,85.417,85.57,85.338,85.443,690800000.0
2007-02-26 15:30:00,85.366,85.69,85.348,85.49,940000000.0
2007-02-26 16:00:00,85.466,85.606,85.405,85.6,1001600000.0
2007-02-26 16:30:00,85.612,85.701,85.578,85.695,1121000000.0
2007-02-26 17:00:00,85.695,85.718,85.599,85.639,970200000.0
2007-02-26 17:30:00,85.635,85.688,85.598,85.598,1129200000.0
2007-02-26 18:00:00,85.618,85.68,85.583,85.619,965600000.0
2007-02-26 18:30:00,85.62,85.684,85.615,85.677,1051400000.0
2007-02-26 19:00:00,85.687,85.699,85.58,85.69,616800000.0
2007-02-26 19:30:00,85.696,85.697,85.56,85.653,351600000.0
2007-02-26 20:00:00,85.646,85.66,85.57,85.594,467800000.0
2007-02-26 20:30:00,85.587,85.72,85.512,85.67,423800000.0
2007-02-26 21:00:00,85.66,85.67,85.53,85.66,364000000.0
2007-02-26 21:30:00,85.667,85.693,85.59,85.658,367200000.0
2007-02-26 22:00:00,85.688,85.688,85.533,85.602,355600000.0
2007-02-26 22:30:00,85.597,85.644,85.55,85.62,391200000.0
2007-02-26 23:00:00,85.63,85.67,85.554,85.601,334400000.0
2007-02-26 23:30:00,85.607,85.7,85.523,85.607,403400000.0
2007-02-27 00:00:00,85.619,85.79,85.589,85.66,324800000.0
2007-02-27 00:30:00,85.664,85.72,85.66,85.711,368200000.0
2007-02-27 01:00:00,85.719,85.787,85.62,85.744,392800000.0
2007-02-27 01:30:00,85.66,85.751,85.5,85.51,391600000.0
2007-02-27 02:00:00,85.672,85.7,85.52,85.65,390600000.0
2007-02-27 02:30:00,85.654,85.697,85.402,85.513,365200000.0
2007-02-27 03:00:00,85.502,85.569,85.414,85.49,386600000.0
2007-02-27 03:30:00,85.514,85.514,85.375,85.43,366800000.0
2007-02-27 04:00:00,85.432,85.53,85.388,85.488,364800000.0
2007-02-27 04:30:00,85.47,85.55,85.362,85.475,359400000.0
2007-02-27 05:00:00,85.464,85.546,85.434,85.535,361800000.0
2007-02-27 05:30:00,85.543,85.573,85.42,85.507,356600000.0
2007-02-27 06:00:00,85.519,85.542,85.419,85.426,329200000.0
2007-02-27 06:30:00,85.417,85.54,85.378,85.49,387800000.0
2007-02-27 07:00:00,85.481,85.513,85.19,85.513,371400000.0
2007-02-27 07:30:00,85.531,85.539,85.17,85.488,371000000.0
2007-02-27 08:00:00,85.498,85.498,85.01,85.24,360800000.0
2007-02-27 08:30:00,85.239,85.251,85.019,85.04,401600000.0
2007-02-27 09:00:00,85.035,85.055,84.854,84.854,384400000.0
2007-02-27 09:30:00,84.871,84.871,84.557,84.681,409000000.0
2007-02-27 10:00:00,84.678,84.692,84.483,84.538,374800000.0
2007-02-27 10:30:00,84.32,84.62,84.29,84.408,399800000.0
2007-02-27 11:00:00,84.404,84.404,84.144,84.32,418000000.0
2007-02-27 11:30:00,84.317,84.34,84.199,84.272,385600000.0
2007-02-27 12:00:00,84.265,84.302,84.186,84.293,395600000.0
2007-02-27 12:30:00,84.288,84.293,84.12,84.179,413600000.0
2007-02-27 13:00:00,84.183,84.329,84.12,84.235,400600000.0
2007-02-27 13:30:00,84.241,84.259,84.08,84.131,614400000.0
2007-02-27 14:00:00,84.131,84.172,84.03,84.121,722600000.0
2007-02-27 14:30:00,84.125,84.126,83.99,84.101,580200000.0
2007-02-27 15:00:00,84.111,84.137,83.99,84.063,747800000.0
2007-02-27 15:30:00,83.939,84.043,83.502,83.502,934600000.0
2007-02-27 16:00:00,83.502,83.74,83.502,83.721,1004400000.0
2007-02-27 16:30:00,83.762,83.816,83.654,83.693,1130800000.0
2007-02-27 17:00:00,83.752,83.896,83.752,83.842,985600000.0
2007-02-27 17:30:00,83.834,83.875,83.606,83.606,1159200000.0
2007-02-27 18:00:00,83.629,83.696,83.493,83.529,950800000.0
2007-02-27 18:30:00,83.531,83.67,83.521,83.583,988800000.0
2007-02-27 19:00:00,83.571,83.593,83.42,83.461,624800000.0
2007-02-27 19:30:00,83.467,83.586,83.36,83.477,384000000.0
2007-02-27 20:00:00,83.488,83.504,83.22,83.413,489400000.0
2007-02-27 20:30:00,83.414,83.433,82.98,83.323,397000000.0
2007-02-27 21:00:00,83.327,83.332,82.34,83.117,381200000.0
2007-02-27 21:30:00,83.088,83.088,82.776,82.798,405200000.0
2007-02-27 22:00:00,82.794,82.806,82.058,82.444,405200000.0
2007-02-27 22:30:00,82.433,82.434,82.192,82.355,419600000.0
2007-02-27 23:00:00,82.343,82.51,82.34,82.461,417200000.0
2007-02-27 23:30:00,82.465,82.56,82.349,82.421,413800000.0
2007-02-28 00:00:00,82.437,82.61,82.418,82.567,384800000.0
2007-02-28 00:30:00,82.578,82.66,82.47,82.658,389000000.0
2007-02-28 01:00:00,82.667,82.667,82.447,82.463,411600000.0
2007-02-28 01:30:00,82.48,82.89,82.279,82.325,396800000.0
2007-02-28 02:00:00,82.338,82.92,82.31,82.622,391400000.0
2007-02-28 02:30:00,82.628,82.891,82.628,82.769,375200000.0
2007-02-28 03:00:00,82.772,83.12,82.705,82.996,398800000.0
2007-02-28 03:30:00,82.994,83.206,82.934,83.058,382000000.0
2007-02-28 04:00:00,83.06,83.138,82.93,83.036,370800000.0
2007-02-28 04:30:00,83.031,83.056,82.856,82.94,357200000.0
2007-02-28 05:00:00,82.923,83.067,82.916,83.011,381800000.0
2007-02-28 05:30:00,83.013,83.064,82.888,82.961,395200000.0
2007-02-28 06:00:00,82.981,83.097,82.978,83.093,369800000.0
2007-02-28 06:30:00,82.93,83.129,82.68,83.018,407800000.0
2007-02-28 07:00:00,83.024,83.038,82.81,82.935,383200000.0
2007-02-28 07:30:00,82.943,82.946,82.629,82.659,385000000.0
2007-02-28 08:00:00,82.663,82.874,82.518,82.853,380200000.0
2007-02-28 08:30:00,82.841,82.886,82.643,82.885,401600000.0
2007-02-28 09:00:00,82.866,82.97,82.793,82.954,385000000.0
2007-02-28 09:30:00,82.95,83.249,82.941,83.123,408400000.0
2007-02-28 10:00:00,83.134,83.151,83.03,83.03,373000000.0
2007-02-28 10:30:00,83.042,83.071,82.627,82.736,387400000.0
2007-02-28 11:00:00,82.741,82.88,82.616,82.72,416800000.0
2007-02-28 11:30:00,82.718,82.814,82.667,82.724,382600000.0
2007-02-28 12:00:00,82.72,82.944,82.708,82.934,402400000.0
2007-02-28 12:30:00,82.928,83.02,82.792,82.808,410600000.0
2007-02-28 13:00:00,82.814,82.874,82.75,82.865,415400000.0
2007-02-28 13:30:00,82.876,83.031,82.792,82.877,593800000.0
2007-02-28 14:00:00,82.875,82.876,82.753,82.789,696800000.0
2007-02-28 14:30:00,82.788,82.88,82.66,82.78,570000000.0
2007-02-28 15:00:00,82.782,82.968,82.753,82.835,736800000.0
2007-02-28 15:30:00,82.698,82.95,82.656,82.68,936200000.0
2007-02-28 16:00:00,82.681,82.771,82.6,82.717,1004000000.0
2007-02-28 16:30:00,82.705,82.778,82.537,82.63,1131600000.0
2007-02-28 17:00:00,82.605,82.657,82.494,82.584,987600000.0
2007-02-28 17:30:00,82.579,83.144,82.579,82.944,1155800000.0
2007-02-28 18:00:00,82.94,83.242,82.94,83.185,951400000.0
2007-02-28 18:30:00,83.164,83.207,82.873,82.896,1023000000.0
2007-02-28 19:00:00,82.899,83.015,82.763,82.988,617200000.0
2007-02-28 19:30:00,82.993,83.03,82.932,82.983,381600000.0
2007-02-28 20:00:00,82.987,83.06,82.869,82.987,487400000.0
2007-02-28 20:30:00,82.986,83.066,82.93,83.031,363600000.0
2007-02-28 21:00:00,83.037,83.09,82.95,83.005,329000000.0
2007-02-28 21:30:00,83.006,83.13,82.949,82.969,389200000.0
2007-02-28 22:00:00,82.979,83.12,82.94,83.11,383400000.0
2007-02-28 22:30:00,83.12,83.175,83.011,83.062,405200000.0
2007-02-28 23:00:00,83.069,83.141,82.92,83.12,405800000.0
2007-02-28 23:30:00,83.148,83.154,82.92,83.083,412200000.0
2007-03-01 00:00:00,83.058,83.11,82.891,82.917,386000000.0
2007-03-01 00:30:00,82.921,83.079,82.916,83.018,394600000.0
2007-03-01 01:00:00,83.018,83.31,83.0,83.1,412200000.0
2007-03-01 01:30:00,83.093,83.239,83.093,83.208,403000000.0
2007-03-01 02:00:00,83.203,83.352,83.183,83.258,404200000.0
2007-03-01 02:30:00,83.262,83.318,83.19,83.192,369200000.0
2007-03-01 03:00:00,83.207,83.289,82.9,83.263,399200000.0
2007-03-01 03:30:00,83.252,83.277,83.062,83.07,381600000.0
2007-03-01 04:00:00,83.062,83.062,82.835,82.983,369000000.0
2007-03-01 04:30:00,82.979,82.98,82.801,82.882,363600000.0
2007-03-01 05:00:00,82.858,82.95,82.841,82.9,395000000.0
2007-03-01 05:30:00,82.913,82.92,82.749,82.843,367000000.0
2007-03-01 06:00:00,82.848,82.848,82.574,82.765,357800000.0
2007-03-01 06:30:00,82.752,82.817,82.702,82.728,393400000.0
2007-03-01 07:00:00,82.77,82.77,82.64,82.665,377800000.0
2007-03-01 07:30:00,82.676,82.826,82.64,82.786,382600000.0
2007-03-01 08:00:00,82.786,82.804,82.623,82.764,372600000.0
2007-03-01 08:30:00,82.764,82.777,82.55,82.615,401200000.0
2007-03-01 09:00:00,82.61,82.86,82.582,82.731,386000000.0
2007-03-01 09:30:00,82.734,82.807,82.606,82.636,413800000.0
2007-03-01 10:00:00,82.653,82.919,82.653,82.913,374200000.0
2007-03-01 10:30:00,82.914,83.189,82.914,82.989,387000000.0
2007-03-01 11:00:00,83.005,83.024,82.878,82.903,418600000.0
2007-03-01 11:30:00,82.876,82.994,82.67,82.776,384200000.0
2007-03-01 12:00:00,82.801,82.91,82.727,82.743,396200000.0
2007-03-01 12:30:00,82.747,82.781,82.574,82.633,412000000.0
2007-03-01 13:00:00,82.633,82.633,82.34,82.476,404000000.0
2007-03-01 13:30:00,82.467,82.479,82.315,82.323,596400000.0
2007-03-01 14:00:00,82.304,82.4,81.55,82.092,702800000.0
2007-03-01 14:30:00,82.092,82.109,81.582,81.62,583400000.0
2007-03-01 15:00:00,81.615,81.738,81.436,81.643,738600000.0
2007-03-01 15:30:00,81.559,81.85,81.454,81.836,934800000.0
2007-03-01 16:00:00,81.825,81.851,81.489,81.525,1004200000.0
2007-03-01 16:30:00,81.528,81.53,80.977,81.059,1132200000.0
2007-03-01 17:00:00,81.089,81.625,81.089,81.441,987400000.0
2007-03-01 17:30:00,81.455,81.633,81.41,81.563,1149000000.0
2007-03-01 18:00:00,81.558,81.586,81.32,81.586,951000000.0
2007-03-01 18:30:00,81.603,81.695,81.514,81.527,1025200000.0
2007-03-01 19:00:00,81.522,81.522,81.284,81.376,593200000.0
2007-03-01 19:30:00,81.399,81.402,81.3,81.398,372600000.0
2007-03-01 20:00:00,81.396,81.64,81.289,81.402,464400000.0
2007-03-01 20:30:00,81.408,81.5,81.329,81.427,385400000.0
2007-03-01 21:00:00,81.427,81.589,81.37,81.46,373200000.0
2007-03-01 21:30:00,81.467,81.511,81.386,81.495,398800000.0
2007-03-01 22:00:00,81.507,81.56,81.375,81.53,388000000.0
2007-03-01 22:30:00,81.406,81.47,81.363,81.446,429800000.0
2007-03-01 23:00:00,81.455,81.537,81.422,81.521,422800000.0
2007-03-01 23:30:00,81.528,81.54,81.348,81.451,385800000.0
2007-03-02 00:00:00,81.454,81.67,81.414,81.455,428600000.0
2007-03-02 00:30:00,81.458,81.7,81.336,81.412,408400000.0
2007-03-02 01:00:00,81.409,81.72,81.401,81.572,416000000.0
2007-03-02 01:30:00,81.561,81.722,81.493,81.634,401400000.0
2007-03-02 02:00:00,81.644,81.749,81.35,81.702,393000000.0
2007-03-02 02:30:00,81.692,81.728,81.426,81.547,371000000.0
2007-03-02 03:00:00,81.545,81.631,81.354,81.404,396400000.0
2007-03-02 03:30:00,81.423,81.506,81.364,81.375,381200000.0
2007-03-02 04:00:00,81.384,81.552,81.353,81.552,369200000.0
2007-03-02 04:30:00,81.54,81.61,81.406,81.5,368800000.0
2007-03-02 05:00:00,81.484,81.546,81.448,81.524,367800000.0
2007-03-02 05:30:00,81.537,81.626,81.479,81.574,396600000.0
2007-03-02 06:00:00,81.571,81.591,81.468,81.591,326600000.0
2007-03-02 06:30:00,81.591,81.603,81.505,81.576,415400000.0
2007-03-02 07:00:00,81.578,81.602,81.496,81.539,375200000.0
2007-03-02 07:30:00,81.539,81.57,81.46,81.562,384000000.0
2007-03-02 08:00:00,81.553,81.553,81.32,81.5,375400000.0
2007-03-02 08:30:00,81.504,81.541,81.27,81.413,405200000.0
2007-03-02 09:00:00,81.404,81.404,81.192,81.272,386000000.0
2007-03-02 09:30:00,81.264,81.364,81.216,81.31,408800000.0
2007-03-02 10:00:00,81.325,81.334,81.142,81.142,373800000.0
2007-03-02 10:30:00,81.129,81.129,80.853,81.049,385800000.0
2007-03-02 11:00:00,81.068,81.085,80.71,80.892,414600000.0
2007-03-02 11:30:00,80.892,80.915,80.599,80.617,384800000.0
2007-03-02 12:00:00,80.658,80.798,80.43,80.717,391600000.0
2007-03-02 12:30:00,80.712,80.734,80.35,80.525,410400000.0
2007-03-02 13:00:00,80.524,80.533,80.253,80.364,397600000.0
2007-03-02 13:30:00,80.369,80.421,80.24,80.251,597200000.0
2007-03-02 14:00:00,80.236,80.239,80.089,80.199,685200000.0
2007-03-02 14:30:00,80.216,80.523,80.195,80.409,582800000.0
2007-03-02 15:00:00,80.403,80.454,80.085,80.17,749600000.0
2007-03-02 15:30:00,80.093,80.298,80.093,80.189,934200000.0
2007-03-02 16:00:00,80.194,80.386,80.194,80.377,1005400000.0
2007-03-02 16:30:00,80.365,80.568,80.293,80.293,1128400000.0
2007-03-02 17:00:00,80.25,80.628,80.25,80.548,986200000.0
2007-03-02 17:30:00,80.535,80.641,80.455,80.476,1157600000.0
2007-03-02 18:00:00,80.445,80.624,80.398,80.494,950000000.0
2007-03-02 18:30:00,80.485,80.55,80.22,80.39,1028200000.0
2007-03-02 19:00:00,80.386,80.479,80.26,80.307,625200000.0
2007-03-02 19:30:00,80.315,80.343,80.199,80.317,385600000.0
2007-03-02 20:00:00,80.317,80.37,80.217,80.266,446800000.0
2007-03-02 20:30:00,80.264,80.352,80.208,80.326,387000000.0
2007-03-02 21:00:00,80.325,80.391,80.24,80.338,383800000.0
2007-03-02 21:30:00,80.34,80.415,80.247,80.375,393400000.0
2007-03-02 22:00:00,80.377,80.38,80.236,80.314,398000000.0
2007-03-02 22:30:00,80.326,80.34,80.166,80.193,393000000.0
2007-03-02 23:00:00,80.187,80.262,80.151,80.214,403600000.0
2007-03-02 23:30:00,80.216,80.33,80.202,80.324,372600000.0
2007-03-05 00:00:00,77.789,80.281,77.789,79.73,354400000.0
2007-03-05 00:30:00,80.246,80.333,79.54,80.271,401000000.0
2007-03-05 01:00:00,80.267,80.292,79.746,79.754,410000000.0
2007-03-05 01:30:00,79.748,79.808,79.492,79.494,403400000.0
2007-03-05 02:00:00,79.466,79.466,78.958,79.331,396000000.0
2007-03-05 02:30:00,79.344,79.365,78.805,79.043,371200000.0
2007-03-05 03:00:00,79.052,79.12,78.912,79.024,389200000.0
2007-03-05 03:30:00,79.038,79.04,78.804,78.861,381800000.0
2007-03-05 04:00:00,78.858,79.172,78.812,79.154,369400000.0
2007-03-05 04:30:00,79.16,79.254,79.042,79.074,359800000.0
2007-03-05 05:00:00,79.055,79.137,79.008,79.041,385200000.0
2007-03-05 05:30:00,79.05,79.062,78.924,78.995,393200000.0
2007-03-05 06:00:00,79.0,79.053,78.81,78.937,358200000.0
2007-03-05 06:30:00,78.914,79.038,78.748,78.988,418600000.0
2007-03-05 07:00:00,78.993,79.042,78.817,78.857,378600000.0
2007-03-05 07:30:00,78.849,78.906,78.641,78.72,384400000.0
2007-03-05 08:00:00,78.729,78.77,78.16,78.682,388000000.0
2007-03-05 08:30:00,78.685,78.748,78.42,78.504,385200000.0
2007-03-05 09:00:00,78.505,78.535,78.16,78.381,386000000.0
2007-03-05 09:30:00,78.381,78.577,78.243,78.288,409200000.0
2007-03-05 10:00:00,78.288,78.397,78.166,78.342,375400000.0
2007-03-05 10:30:00,78.36,78.575,78.29,78.534,386400000.0
2007-03-05 11:00:00,78.555,78.602,78.345,78.392,418400000.0
2007-03-05 11:30:00,78.395,78.43,78.187,78.222,385400000.0
2007-03-05 12:00:00,78.237,78.259,77.97,77.991,395600000.0
2007-03-05 12:30:00,77.999,78.067,77.932,77.975,413000000.0
2007-03-05 13:00:00,77.979,78.121,77.932,78.059,411000000.0
2007-03-05 13:30:00,78.086,78.194,78.068,78.115,596600000.0
2007-03-05 14:00:00,78.128,78.242,78.0,78.069,683200000.0
2007-03-05 14:30:00,78.068,78.119,77.951,78.021,581000000.0
2007-03-05 15:00:00,78.037,78.104,77.752,77.837,749000000.0
2007-03-05 15:30:00,77.778,78.133,77.778,78.105,936600000.0
2007-03-05 16:00:00,78.088,78.12,77.86,77.885,1000800000.0
2007-03-05 16:30:00,77.866,78.477,77.856,78.37,1128000000.0
2007-03-05 17:00:00,78.327,78.72,78.216,78.369,988200000.0
2007-03-05 17:30:00,78.373,78.613,78.353,78.353,1156600000.0
2007-03-05 18:00:00,78.342,78.711,78.335,78.68,950800000.0
2007-03-05 18:30:00,78.678,78.725,78.533,78.658,1022000000.0
2007-03-05 19:00:00,78.615,78.615,78.19,78.21,611600000.0
2007-03-05 19:30:00,78.441,78.511,78.23,78.345,383400000.0
2007-03-05 20:00:00,78.347,78.347,78.174,78.212,484000000.0
2007-03-05 20:30:00,78.216,78.341,78.19,78.238,414800000.0
2007-03-05 21:00:00,78.279,78.315,78.118,78.173,369000000.0
2007-03-05 21:30:00,78.175,78.26,78.115,78.194,390400000.0
2007-03-05 22:00:00,78.201,78.287,77.97,78.273,396000000.0
2007-03-05 22:30:00,78.28,78.319,77.88,78.22,432000000.0
2007-03-05 23:00:00,78.22,78.22,77.83,77.97,412400000.0
2007-03-05 23:30:00,77.997,78.037,77.799,77.867,410800000.0
2007-03-06 00:00:00,77.864,77.93,77.822,77.869,390200000.0
2007-03-06 00:30:00,77.867,77.872,77.475,77.487,401600000.0
2007-03-06 01:00:00,77.496,77.807,77.386,77.806,410600000.0
2007-03-06 01:30:00,77.803,78.6,77.626,77.798,386000000.0
2007-03-06 02:00:00,77.815,78.66,77.805,78.155,396200000.0
2007-03-06 02:30:00,78.165,78.56,78.165,78.425,370400000.0
2007-03-06 03:00:00,78.431,78.758,78.365,78.592,395600000.0
2007-03-06 03:30:00,78.596,79.19,78.501,79.11,389200000.0
2007-03-06 04:00:00,78.513,78.947,78.474,78.947,370000000.0
2007-03-06 04:30:00,78.972,79.175,78.884,79.098,356800000.0
2007-03-06 05:00:00,79.082,79.189,79.053,79.113,377400000.0
2007-03-06 05:30:00,79.124,79.17,79.017,79.16,393600000.0
2007-03-06 06:00:00,79.173,79.232,79.117,79.159,354200000.0
2007-03-06 06:30:00,79.158,79.18,79.059,79.108,421600000.0
2007-03-06 07:00:00,79.11,79.21,79.024,79.2,383800000.0
2007-03-06 07:30:00,79.075,79.22,78.967,79.168,375600000.0
2007-03-06 08:00:00,79.156,79.27,79.117,79.205,375800000.0
2007-03-06 08:30:00,79.207,79.242,79.133,79.163,400400000.0
2007-03-06 09:00:00,79.155,79.26,79.031,79.141,381200000.0
2007-03-06 09:30:00,79.148,79.319,79.127,79.257,409000000.0
2007-03-06 10:00:00,79.281,79.319,79.172,79.212,370600000.0
2007-03-06 10:30:00,79.234,79.295,79.088,79.185,386600000.0
2007-03-06 11:00:00,79.188,79.228,79.135,79.19,418000000.0
2007-03-06 11:30:00,79.183,79.375,79.16,79.306,383200000.0
2007-03-06 12:00:00,79.312,79.42,79.225,79.323,399800000.0
2007-03-06 12:30:00,79.3,79.366,79.243,79.351,412600000.0
2007-03-06 13:00:00,79.353,79.419,79.275,79.359,399400000.0
2007-03-06 13:30:00,79.364,79.364,79.222,79.254,603000000.0
2007-03-06 14:00:00,79.253,79.334,79.246,79.302,686600000.0
2007-03-06 14:30:00,79.303,79.315,78.99,79.275,584400000.0
2007-03-06 15:00:00,79.285,79.293,78.973,79.06,746600000.0
2007-03-06 15:30:00,79.015,79.166,78.806,78.822,936000000.0
2007-03-06 16:00:00,78.862,78.975,78.829,78.942,1004800000.0
2007-03-06 16:30:00,78.932,79.04,78.777,78.798,1130000000.0
2007-03-06 17:00:00,78.824,78.894,78.765,78.885,985600000.0
2007-03-06 17:30:00,78.888,79.005,78.886,78.958,1155000000.0
2007-03-06 18:00:00,78.936,79.28,78.936,79.169,1023600000.0
2007-03-06 18:30:00,79.172,79.259,79.132,79.248,1023400000.0
2007-03-06 19:00:00,79.253,79.356,79.246,79.309,624200000.0
2007-03-06 19:30:00,79.313,79.313,79.225,79.269,382200000.0
2007-03-06 20:00:00,79.286,79.53,79.252,79.52,499600000.0
2007-03-06 20:30:00,79.51,79.56,79.276,79.372,392400000.0
2007-03-06 21:00:00,79.381,79.65,79.325,79.525,370000000.0
2007-03-06 21:30:00,79.529,79.67,79.425,79.524,402800000.0
2007-03-06 22:00:00,79.514,79.688,79.451,79.651,404200000.0
2007-03-06 22:30:00,79.671,79.671,79.565,79.621,421800000.0
2007-03-06 23:00:00,79.615,79.7,79.513,79.69,420000000.0
2007-03-06 23:30:00,79.547,79.81,79.439,79.559,413800000.0
2007-03-07 00:00:00,79.579,79.91,79.579,79.631,389600000.0
2007-03-07 00:30:00,79.661,80.0,79.661,79.852,400000000.0
2007-03-07 01:00:00,79.855,79.969,79.826,79.961,395400000.0
2007-03-07 01:30:00,79.96,79.996,79.83,79.927,402000000.0
2007-03-07 02:00:00,79.93,79.93,79.2,79.89,397800000.0
2007-03-07 02:30:00,79.896,79.976,79.644,79.662,371200000.0
2007-03-07 03:00:00,79.643,79.645,79.171,79.171,395200000.0
2007-03-07 03:30:00,79.149,79.37,79.078,79.228,381000000.0
2007-03-07 04:00:00,79.229,79.42,79.148,79.29,369400000.0
2007-03-07 04:30:00,79.292,79.44,79.243,79.351,370800000.0
2007-03-07 05:00:00,79.338,79.52,79.263,79.265,382200000.0
2007-03-07 05:30:00,79.289,79.56,79.278,79.46,385600000.0
2007-03-07 06:00:00,79.503,79.589,79.31,79.38,352400000.0
2007-03-07 06:30:00,79.594,79.694,79.451,79.461,413600000.0
2007-03-07 07:00:00,79.48,79.548,79.331,79.371,387600000.0
2007-03-07 07:30:00,79.38,79.427,79.333,79.376,383800000.0
2007-03-07 08:00:00,79.374,79.522,79.366,79.455,362600000.0
2007-03-07 08:30:00,79.467,79.54,79.374,79.374,386400000.0
2007-03-07 09:00:00,79.378,79.442,79.3,79.42,385400000.0
2007-03-07 09:30:00,79.422,79.559,79.328,79.554,409000000.0
2007-03-07 10:00:00,79.563,79.588,79.457,79.569,383800000.0
2007-03-07 10:30:00,79.569,79.606,79.384,79.495,386600000.0
2007-03-07 11:00:00,79.498,79.79,79.452,79.535,413000000.0
2007-03-07 11:30:00,79.531,79.79,79.515,79.745,378800000.0
2007-03-07 12:00:00,79.745,79.819,79.671,79.8,397200000.0
2007-03-07 12:30:00,79.794,79.804,79.63,79.698,412600000.0
2007-03-07 13:00:00,79.703,79.725,79.51,79.718,399200000.0
2007-03-07 13:30:00,79.732,79.741,79.49,79.583,577000000.0
2007-03-07 14:00:00,79.572,79.63,79.512,79.62,668400000.0
2007-03-07 14:30:00,79.63,79.7,79.468,79.488,541400000.0
2007-03-07 15:00:00,79.49,79.69,79.47,79.617,754600000.0
2007-03-07 15:30:00,79.525,79.739,79.494,79.686,932200000.0
2007-03-07 16:00:00,79.62,79.731,79.61,79.685,985800000.0
2007-03-07 16:30:00,79.68,79.74,79.584,79.596,1124200000.0
2007-03-07 17:00:00,79.611,79.691,79.543,79.648,984400000.0
2007-03-07 17:30:00,79.643,79.767,79.53,79.755,1169000000.0
2007-03-07 18:00:00,79.757,79.757,79.542,79.558,949000000.0
2007-03-07 18:30:00,79.557,79.591,79.454,79.555,1017600000.0
2007-03-07 19:00:00,79.554,79.557,79.399,79.399,619600000.0
2007-03-07 19:30:00,79.4,79.63,79.4,79.563,386000000.0
2007-03-07 20:00:00,79.57,79.582,79.463,79.548,486200000.0
2007-03-07 20:30:00,79.538,79.721,79.521,79.695,395200000.0
2007-03-07 21:00:00,79.699,79.715,79.05,79.586,385400000.0
2007-03-07 21:30:00,79.568,79.744,79.01,79.67,397000000.0
2007-03-07 22:00:00,79.649,79.665,78.7,79.136,409000000.0
2007-03-07 22:30:00,79.168,79.214,78.803,78.824,415200000.0
2007-03-07 23:00:00,78.786,78.873,78.586,78.867,418400000.0
2007-03-07 23:30:00,78.863,78.863,78.649,78.649,407800000.0
2007-03-08 00:00:00,78.638,78.833,78.14,78.729,386000000.0
2007-03-08 00:30:00,78.735,78.743,78.441,78.6,405200000.0
2007-03-08 01:00:00,78.6,78.63,78.117,78.242,411000000.0
2007-03-08 01:30:00,78.24,78.56,78.24,78.348,398200000.0
2007-03-08 02:00:00,78.367,78.562,78.258,78.55,396200000.0
2007-03-08 02:30:00,78.56,78.64,78.47,78.572,367400000.0
2007-03-08 03:00:00,78.575,78.697,78.466,78.59,393400000.0
2007-03-08 03:30:00,78.599,78.89,78.541,78.654,371200000.0
2007-03-08 04:00:00,78.655,79.07,78.641,78.811,370800000.0
2007-03-08 04:30:00,78.802,79.2,78.741,78.98,359400000.0
2007-03-08 05:00:00,78.954,79.098,78.866,78.937,377200000.0
2007-03-08 05:30:00,78.95,79.267,78.919,79.175,394400000.0
2007-03-08 06:00:00,79.192,79.52,79.139,79.294,356800000.0
2007-03-08 06:30:00,79.298,79.405,79.269,79.39,415600000.0
2007-03-08 07:00:00,79.396,79.562,79.392,79.481,381600000.0
2007-03-08 07:30:00,79.494,79.7,79.489,79.533,385000000.0
2007-03-08 08:00:00,79.538,79.675,79.52,79.675,367200000.0
2007-03-08 08:30:00,79.662,79.762,79.49,79.615,404200000.0
2007-03-08 09:00:00,79.624,79.78,79.372,79.433,390600000.0
2007-03-08 09:30:00,79.447,79.82,79.398,79.516,407800000.0
2007-03-08 10:00:00,79.524,79.87,79.442,79.823,386400000.0
2007-03-08 10:30:00,79.828,79.949,79.712,79.816,386600000.0
2007-03-08 11:00:00,79.813,79.97,79.803,79.876,417400000.0
2007-03-08 11:30:00,79.88,80.037,79.88,79.997,384200000.0
2007-03-08 12:00:00,80.002,80.069,79.882,79.909,399800000.0
2007-03-08 12:30:00,79.893,80.21,79.845,79.931,418600000.0
2007-03-08 13:00:00,79.954,80.251,79.944,80.232,404800000.0
2007-03-08 13:30:00,80.221,80.414,80.149,80.33,612400000.0
2007-03-08 14:00:00,80.367,80.508,80.36,80.394,683800000.0
2007-03-08 14:30:00,80.396,80.402,80.256,80.342,585200000.0
2007-03-08 15:00:00,80.343,80.451,80.203,80.288,745200000.0
2007-03-08 15:30:00,80.224,80.475,80.224,80.452,934600000.0
2007-03-08 16:00:00,80.452,80.457,80.308,80.44,1001800000.0
2007-03-08 16:30:00,80.45,80.463,80.271,80.271,1090600000.0
2007-03-08 17:00:00,80.277,80.366,80.207,80.333,986200000.0
2007-03-08 17:30:00,80.324,80.393,80.288,80.393,1147400000.0
2007-03-08 18:00:00,80.419,80.535,80.28,80.37,964200000.0
2007-03-08 18:30:00,80.25,80.365,80.16,80.317,991000000.0
2007-03-08 19:00:00,80.308,80.355,80.13,80.2,601200000.0
2007-03-08 19:30:00,80.257,80.27,80.06,80.125,376400000.0
2007-03-08 20:00:00,80.124,80.3,80.074,80.205,434000000.0
2007-03-08 20:30:00,80.191,80.298,80.05,80.259,409000000.0
2007-03-08 21:00:00,80.304,80.307,80.03,80.224,379200000.0
2007-03-08 21:30:00,80.215,80.215,79.986,80.111,388600000.0
2007-03-08 22:00:00,80.118,80.119,80.022,80.083,406600000.0
2007-03-08 22:30:00,80.074,80.26,80.051,80.071,356600000.0
2007-03-08 23:00:00,80.089,80.33,80.089,80.15,417400000.0
2007-03-08 23:30:00,80.158,80.265,80.124,80.26,411400000.0
2007-03-09 00:00:00,80.247,80.308,80.174,80.179,390800000.0
2007-03-09 00:30:00,80.164,80.377,80.137,80.357,392600000.0
2007-03-09 01:00:00,80.357,80.74,80.348,80.73,387600000.0
2007-03-09 01:30:00,80.74,80.75,80.382,80.533,413200000.0
2007-03-09 02:00:00,80.544,80.741,80.527,80.734,395600000.0
2007-03-09 02:30:00,80.744,80.843,80.617,80.829,370400000.0
2007-03-09 03:00:00,80.834,80.885,80.59,80.793,390600000.0
2007-03-09 03:30:00,80.8,80.8,80.65,80.717,380600000.0
2007-03-09 04:00:00,80.722,80.729,80.513,80.604,365200000.0
2007-03-09 04:30:00,80.61,80.662,80.562,80.641,385000000.0
2007-03-09 05:00:00,80.634,80.7,80.531,80.66,387600000.0
2007-03-09 05:30:00,80.65,80.739,80.579,80.673,376000000.0
2007-03-09 06:00:00,80.674,80.71,80.588,80.661,349800000.0
2007-03-09 06:30:00,80.657,80.75,80.626,80.707,408400000.0
2007-03-09 07:00:00,80.81,80.86,80.63,80.64,383400000.0
2007-03-09 07:30:00,80.649,80.8,80.64,80.797,397800000.0
2007-03-09 08:00:00,80.804,80.847,80.644,80.678,374200000.0
2007-03-09 08:30:00,80.68,80.827,80.67,80.827,388000000.0
2007-03-09 09:00:00,80.803,80.852,80.646,80.703,388600000.0
2007-03-09 09:30:00,80.693,80.745,80.604,80.692,410400000.0
2007-03-09 10:00:00,80.695,80.768,80.661,80.755,370200000.0
2007-03-09 10:30:00,80.88,80.896,80.657,80.783,399800000.0
2007-03-09 11:00:00,80.772,80.91,80.721,80.877,420400000.0
2007-03-09 11:30:00,80.868,80.88,80.694,80.814,386000000.0
2007-03-09 12:00:00,80.8,80.916,80.787,80.863,396800000.0
2007-03-09 12:30:00,80.857,80.961,80.7,80.864,417400000.0
2007-03-09 13:00:00,80.857,80.917,80.75,80.76,398600000.0
2007-03-09 13:30:00,80.877,80.89,80.708,80.758,615400000.0
2007-03-09 14:00:00,80.758,80.86,80.736,80.771,649800000.0
2007-03-09 14:30:00,80.769,81.48,80.765,80.87,583000000.0
2007-03-09 15:00:00,80.871,80.878,80.756,80.856,748200000.0
2007-03-09 15:30:00,80.849,81.604,80.849,81.562,934000000.0
2007-03-09 16:00:00,81.56,81.606,81.29,81.466,1006200000.0
2007-03-09 16:30:00,81.473,81.516,81.393,81.436,1130400000.0
2007-03-09 17:00:00,81.438,81.455,81.21,81.342,987600000.0
2007-03-09 17:30:00,81.356,81.58,81.331,81.405,1163400000.0
2007-03-09 18:00:00,81.394,81.63,81.379,81.524,899800000.0
2007-03-09 18:30:00,81.514,81.74,81.512,81.65,1053600000.0
2007-03-09 19:00:00,81.657,81.713,81.619,81.661,618800000.0
2007-03-09 19:30:00,81.671,81.697,81.49,81.629,387400000.0
2007-03-09 20:00:00,81.6,81.685,81.36,81.553,460800000.0
2007-03-09 20:30:00,81.558,81.613,81.4,81.452,396200000.0
2007-03-09 21:00:00,81.452,81.5,81.301,81.406,365000000.0
2007-03-09 21:30:00,81.41,81.7,81.322,81.496,391400000.0
2007-03-09 22:00:00,81.513,81.68,81.464,81.505,384400000.0
2007-03-09 22:30:00,81.62,81.71,81.453,81.682,390800000.0
2007-03-09 23:00:00,81.679,81.681,81.548,81.598,334800000.0
2007-03-09 23:30:00,81.618,81.705,81.54,81.646,355000000.0
2007-03-12 00:00:00,82.08,82.103,81.748,82.101,378600000.0
2007-03-12 00:30:00,82.107,82.107,81.94,82.078,391200000.0
2007-03-12 01:00:00,82.061,82.087,81.83,81.87,400800000.0
2007-03-12 01:30:00,81.98,82.041,81.66,81.988,398800000.0
2007-03-12 02:00:00,81.989,82.015,81.804,81.853,393200000.0
2007-03-12 02:30:00,81.867,82.04,81.636,81.784,370600000.0
2007-03-12 03:00:00,81.784,82.028,81.694,82.014,400800000.0
2007-03-12 03:30:00,82.005,82.082,81.92,81.936,376400000.0
2007-03-12 04:00:00,81.942,82.01,81.875,81.943,365200000.0
2007-03-12 04:30:00,81.941,81.98,81.846,81.955,363400000.0
2007-03-12 05:00:00,81.939,82.023,81.91,81.953,363600000.0
2007-03-12 05:30:00,81.94,81.986,81.91,81.956,371600000.0
2007-03-12 06:00:00,81.959,81.96,81.842,81.938,355000000.0
2007-03-12 06:30:00,81.941,82.0,81.899,81.957,399400000.0
2007-03-12 07:00:00,81.964,81.975,81.87,81.921,353400000.0
2007-03-12 07:30:00,81.924,81.998,81.867,81.891,384400000.0
2007-03-12 08:00:00,81.893,82.14,81.829,81.916,364800000.0
2007-03-12 08:30:00,81.924,82.089,81.924,82.018,401600000.0
2007-03-12 09:00:00,82.027,82.16,81.966,82.099,386000000.0
2007-03-12 09:30:00,82.09,82.19,82.025,82.104,409400000.0
2007-03-12 10:00:00,82.111,82.191,82.065,82.124,369400000.0
2007-03-12 10:30:00,82.142,82.216,81.96,82.152,393600000.0
2007-03-12 11:00:00,82.138,82.176,81.946,82.017,416600000.0
2007-03-12 11:30:00,82.043,82.054,81.909,81.978,385600000.0
2007-03-12 12:00:00,81.99,82.071,81.94,81.986,402200000.0
2007-03-12 12:30:00,81.992,82.014,81.71,81.75,396600000.0
2007-03-12 13:00:00,81.967,82.017,81.53,81.926,394400000.0
2007-03-12 13:30:00,81.92,81.933,81.709,81.772,595000000.0
2007-03-12 14:00:00,81.753,81.753,81.132,81.132,684800000.0
2007-03-12 14:30:00,81.096,81.317,80.933,81.117,582600000.0
2007-03-12 15:00:00,81.113,81.127,80.822,80.907,740200000.0
2007-03-12 15:30:00,80.827,81.062,80.82,80.967,935000000.0
2007-03-12 16:00:00,80.985,81.314,80.985,81.292,1002200000.0
2007-03-12 16:30:00,81.278,81.46,81.24,81.423,1129000000.0
2007-03-12 17:00:00,81.421,81.66,81.338,81.361,999800000.0
2007-03-12 17:30:00,81.365,81.81,81.308,81.401,1115000000.0
2007-03-12 18:00:00,81.402,81.813,81.392,81.813,950200000.0
2007-03-12 18:30:00,81.807,81.879,81.728,81.851,1025000000.0
2007-03-12 19:00:00,81.817,81.852,81.708,81.735,651000000.0
2007-03-12 19:30:00,81.742,81.82,81.692,81.701,390800000.0
2007-03-12 20:00:00,81.705,81.81,81.598,81.763,437000000.0
2007-03-12 20:30:00,81.769,81.83,81.701,81.74,401600000.0
2007-03-12 21:00:00,81.737,81.82,81.674,81.808,382800000.0
2007-03-12 21:30:00,81.802,81.86,81.714,81.809,421600000.0
2007-03-12 22:00:00,81.825,81.87,81.76,81.823,383800000.0
2007-03-12 22:30:00,81.74,81.869,81.72,81.834,400200000.0
2007-03-12 23:00:00,81.865,82.07,81.664,81.72,421600000.0
2007-03-12 23:30:00,81.735,82.12,81.726,82.066,407200000.0
2007-03-13 00:00:00,82.077,82.088,81.816,81.847,366800000.0
2007-03-13 00:30:00,81.838,81.959,81.814,81.889,383800000.0
2007-03-13 01:00:00,81.887,82.01,81.833,81.983,349200000.0
2007-03-13 01:30:00,81.978,82.025,81.836,81.848,393800000.0
2007-03-13 02:00:00,81.833,81.989,81.821,81.905,371600000.0
2007-03-13 02:30:00,81.907,81.982,81.831,81.838,329000000.0
2007-03-13 03:00:00,81.844,81.862,81.698,81.825,393400000.0
2007-03-13 03:30:00,81.829,81.834,81.717,81.811,329800000.0
2007-03-13 04:00:00,81.82,81.832,81.673,81.716,354000000.0
2007-03-13 04:30:00,81.702,81.703,81.551,81.701,360200000.0
2007-03-13 05:00:00,81.694,81.709,81.619,81.644,379200000.0
2007-03-13 05:30:00,81.657,81.677,81.528,81.615,332000000.0
2007-03-13 06:00:00,81.627,81.682,81.557,81.678,358800000.0
2007-03-13 06:30:00,81.661,81.694,81.611,81.694,415600000.0
2007-03-13 07:00:00,81.696,81.723,81.647,81.684,387000000.0
2007-03-13 07:30:00,81.684,81.697,81.231,81.369,383800000.0
2007-03-13 08:00:00,81.397,81.411,81.177,81.245,371000000.0
2007-03-13 08:30:00,81.245,81.364,81.189,81.34,397800000.0
2007-03-13 09:00:00,81.326,81.344,81.185,81.291,384800000.0
2007-03-13 09:30:00,81.298,81.387,81.114,81.188,408800000.0
2007-03-13 10:00:00,81.192,81.243,81.098,81.178,374800000.0
2007-03-13 10:30:00,81.173,81.332,81.102,81.324,394600000.0
2007-03-13 11:00:00,81.32,81.553,81.293,81.441,419000000.0
2007-03-13 11:30:00,81.447,81.556,81.425,81.482,385600000.0
2007-03-13 12:00:00,81.487,81.607,81.458,81.465,396800000.0
2007-03-13 12:30:00,81.445,81.487,81.294,81.401,412600000.0
2007-03-13 13:00:00,81.418,81.418,80.856,80.987,400800000.0
2007-03-13 13:30:00,80.982,81.137,80.867,81.133,593200000.0
2007-03-13 14:00:00,81.124,81.205,80.987,81.172,684000000.0
2007-03-13 14:30:00,81.133,81.198,80.955,81.077,583200000.0
2007-03-13 15:00:00,81.076,81.153,80.871,81.011,739600000.0
2007-03-13 15:30:00,80.951,81.423,80.927,81.351,934400000.0
2007-03-13 16:00:00,81.352,81.353,81.162,81.312,1004600000.0
2007-03-13 16:30:00,81.309,81.476,81.276,81.442,1129200000.0
2007-03-13 17:00:00,81.439,81.634,81.433,81.619,988200000.0
2007-03-13 17:30:00,81.603,81.709,81.52,81.524,1152600000.0
2007-03-13 18:00:00,81.517,81.579,81.149,81.18,951600000.0
2007-03-13 18:30:00,81.16,81.161,80.983,81.152,1023000000.0
2007-03-13 19:00:00,81.121,81.188,81.003,81.034,620400000.0
2007-03-13 19:30:00,81.022,81.022,80.657,80.873,390400000.0
2007-03-13 20:00:00,80.873,80.892,80.479,80.486,485200000.0
2007-03-13 20:30:00,80.496,80.606,80.439,80.517,392000000.0
2007-03-13 21:00:00,80.518,80.529,80.359,80.49,385600000.0
2007-03-13 21:30:00,80.505,80.505,80.24,80.245,386000000.0
2007-03-13 22:00:00,80.247,80.247,80.095,80.113,414200000.0
2007-03-13 22:30:00,80.099,80.117,79.879,79.89,414400000.0
2007-03-13 23:00:00,79.914,79.934,79.462,79.707,417000000.0
2007-03-13 23:30:00,79.719,79.822,79.689,79.689,415400000.0
2007-03-14 00:00:00,79.687,79.728,79.554,79.585,389600000.0
2007-03-14 00:30:00,79.576,79.576,79.405,79.423,394600000.0
2007-03-14 01:00:00,79.432,79.459,79.308,79.332,422600000.0
2007-03-14 01:30:00,79.331,79.489,79.226,79.475,403400000.0
2007-03-14 02:00:00,79.458,79.805,79.451,79.779,399800000.0
2007-03-14 02:30:00,79.759,79.82,79.652,79.729,370800000.0
2007-03-14 03:00:00,79.762,79.987,79.673,79.973,405200000.0
2007-03-14 03:30:00,79.97,79.971,79.726,79.744,381800000.0
2007-03-14 04:00:00,79.73,79.733,79.386,79.572,370200000.0
2007-03-14 04:30:00,79.593,79.644,79.507,79.62,360800000.0
2007-03-14 05:00:00,79.57,79.579,79.425,79.517,378600000.0
2007-03-14 05:30:00,79.52,79.639,79.494,79.605,391200000.0
2007-03-14 06:00:00,79.628,79.657,79.539,79.594,355000000.0
2007-03-14 06:30:00,79.589,79.758,79.585,79.601,415400000.0
2007-03-14 07:00:00,79.585,79.712,79.583,79.614,397800000.0
2007-03-14 07:30:00,79.601,79.697,79.592,79.688,388000000.0
2007-03-14 08:00:00,79.663,79.704,79.604,79.676,373200000.0
2007-03-14 08:30:00,79.672,79.683,79.378,79.392,401400000.0
2007-03-14 09:00:00,79.376,79.411,79.256,79.315,386200000.0
2007-03-14 09:30:00,79.306,79.579,79.245,79.567,410600000.0
2007-03-14 10:00:00,79.571,79.681,79.548,79.624,374200000.0
2007-03-14 10:30:00,79.623,79.756,79.551,79.609,385600000.0
2007-03-14 11:00:00,79.613,79.976,79.611,79.836,417800000.0
2007-03-14 11:30:00,79.832,79.878,79.721,79.798,385400000.0
2007-03-14 12:00:00,79.801,79.954,79.729,79.895,396400000.0
2007-03-14 12:30:00,79.897,80.0,79.803,79.83,412000000.0
2007-03-14 13:00:00,79.832,79.971,79.813,79.93,414600000.0
2007-03-14 13:30:00,79.934,79.984,79.748,79.833,594400000.0
2007-03-14 14:00:00,79.83,80.05,79.825,80.008,686200000.0
2007-03-14 14:30:00,80.021,80.279,80.021,80.279,581200000.0
2007-03-14 15:00:00,80.272,80.342,80.049,80.132,744600000.0
2007-03-14 15:30:00,80.055,80.412,80.044,80.312,934000000.0
2007-03-14 16:00:00,80.325,80.38,80.031,80.329,1004800000.0
2007-03-14 16:30:00,80.316,80.758,80.284,80.534,1131600000.0
2007-03-14 17:00:00,80.519,80.532,80.422,80.455,985800000.0
2007-03-14 17:30:00,80.425,80.437,80.261,80.268,1158400000.0
2007-03-14 18:00:00,80.252,80.28,79.714,79.871,949200000.0
2007-03-14 18:30:00,79.864,80.012,79.811,79.903,1022400000.0
2007-03-14 19:00:00,79.886,80.373,79.88,80.235,620600000.0
2007-03-14 19:30:00,80.227,80.424,80.191,80.295,393400000.0
2007-03-14 20:00:00,80.305,80.606,80.22,80.519,486800000.0
2007-03-14 20:30:00,80.53,80.768,80.507,80.604,392800000.0
2007-03-14 21:00:00,80.611,80.984,80.578,80.984,373600000.0
2007-03-14 21:30:00,80.99,80.99,80.571,80.861,402600000.0
2007-03-14 22:00:00,80.882,80.92,80.805,80.876,405200000.0
2007-03-14 22:30:00,80.886,81.036,80.812,80.992,419200000.0
2007-03-14 23:00:00,80.994,81.038,80.876,80.992,417400000.0
2007-03-14 23:30:00,81.003,81.2,80.835,80.943,439800000.0
2007-03-15 00:00:00,80.951,81.183,80.914,81.159,389800000.0
2007-03-15 00:30:00,81.16,81.281,81.116,81.266,393400000.0
2007-03-15 01:00:00,81.302,81.52,81.241,81.487,412200000.0
2007-03-15 01:30:00,81.459,81.464,81.329,81.332,411000000.0
2007-03-15 02:00:00,81.336,81.336,81.086,81.186,395800000.0
2007-03-15 02:30:00,81.174,81.278,81.041,81.094,369600000.0
2007-03-15 03:00:00,81.089,81.135,80.972,81.087,395200000.0
2007-03-15 03:30:00,81.101,81.186,81.035,81.18,382400000.0
2007-03-15 04:00:00,81.186,81.305,81.168,81.261,367800000.0
2007-03-15 04:30:00,81.258,81.272,81.101,81.184,358200000.0
2007-03-15 05:00:00,81.17,81.212,81.095,81.19,380000000.0
2007-03-15 05:30:00,81.196,81.267,81.053,81.139,395600000.0
2007-03-15 06:00:00,81.143,81.252,81.057,81.242,360800000.0
2007-03-15 06:30:00,81.231,81.241,81.148,81.179,414800000.0
2007-03-15 07:00:00,81.18,81.188,80.996,81.03,396600000.0
2007-03-15 07:30:00,81.031,81.067,80.95,81.038,386000000.0
2007-03-15 08:00:00,81.068,81.226,81.068,81.178,380600000.0
2007-03-15 08:30:00,81.172,81.203,81.113,81.198,398800000.0
2007-03-15 09:00:00,81.21,81.317,81.154,81.238,385400000.0
2007-03-15 09:30:00,81.235,81.243,81.011,81.136,408400000.0
2007-03-15 10:00:00,81.133,81.226,81.08,81.199,380600000.0
2007-03-15 10:30:00,81.211,81.303,81.089,81.214,386000000.0
2007-03-15 11:00:00,81.231,81.269,81.17,81.231,419000000.0
2007-03-15 11:30:00,81.206,81.439,81.168,81.325,384400000.0
2007-03-15 12:00:00,81.337,81.39,81.243,81.322,396800000.0
2007-03-15 12:30:00,81.31,81.378,81.243,81.344,413800000.0
2007-03-15 13:00:00,81.344,81.353,81.172,81.26,399400000.0
2007-03-15 13:30:00,81.274,81.277,81.196,81.252,596800000.0
2007-03-15 14:00:00,81.235,81.381,81.226,81.343,686000000.0
2007-03-15 14:30:00,81.358,81.358,81.097,81.152,582000000.0
2007-03-15 15:00:00,81.205,81.239,80.918,81.016,751400000.0
2007-03-15 15:30:00,80.936,81.304,80.896,81.304,932400000.0
2007-03-15 16:00:00,81.316,81.423,81.311,81.373,1002400000.0
2007-03-15 16:30:00,81.407,81.495,81.323,81.349,1133800000.0
2007-03-15 17:00:00,81.346,81.572,81.339,81.552,986600000.0
2007-03-15 17:30:00,81.514,81.548,81.41,81.44,1150200000.0
2007-03-15 18:00:00,81.431,81.786,81.431,81.675,947400000.0
2007-03-15 18:30:00,81.658,81.861,81.658,81.75,1019000000.0
2007-03-15 19:00:00,81.756,81.83,81.718,81.727,620000000.0
2007-03-15 19:30:00,81.732,81.732,81.533,81.671,387400000.0
2007-03-15 20:00:00,81.66,81.715,81.533,81.709,486200000.0
2007-03-15 20:30:00,81.727,81.818,81.692,81.799,415200000.0
2007-03-15 21:00:00,81.806,81.818,81.693,81.79,374200000.0
2007-03-15 21:30:00,81.789,81.839,81.678,81.809,402600000.0
2007-03-15 22:00:00,81.836,81.866,81.788,81.823,402000000.0
2007-03-15 22:30:00,81.835,81.861,81.756,81.781,420000000.0
2007-03-15 23:00:00,81.781,81.804,81.62,81.75,395000000.0
2007-03-15 23:30:00,81.747,81.809,81.53,81.664,438200000.0
2007-03-16 00:00:00,81.675,81.687,81.531,81.547,400400000.0
2007-03-16 00:30:00,81.556,81.57,81.422,81.45,395000000.0
2007-03-16 01:00:00,81.45,81.553,81.421,81.519,409400000.0
2007-03-16 01:30:00,81.522,81.55,81.418,81.5,401800000.0
2007-03-16 02:00:00,81.479,81.485,81.265,81.434,398400000.0
2007-03-16 02:30:00,81.442,81.472,81.194,81.363,370600000.0
2007-03-16 03:00:00,81.361,81.46,81.217,81.256,393200000.0
2007-03-16 03:30:00,81.26,81.281,81.109,81.132,382200000.0
2007-03-16 04:00:00,81.12,81.184,81.067,81.069,369000000.0
2007-03-16 04:30:00,81.064,81.158,80.968,81.108,369600000.0
2007-03-16 05:00:00,81.083,81.139,81.036,81.093,378000000.0
2007-03-16 05:30:00,81.101,81.346,81.086,81.319,395600000.0
2007-03-16 06:00:00,81.326,81.477,81.302,81.428,355000000.0
2007-03-16 06:30:00,81.4,81.43,81.304,81.332,415600000.0
2007-03-16 07:00:00,81.343,81.462,81.309,81.356,379000000.0
2007-03-16 07:30:00,81.37,81.401,81.281,81.308,386000000.0
2007-03-16 08:00:00,81.317,81.443,81.29,81.433,376400000.0
2007-03-16 08:30:00,81.432,81.505,81.358,81.505,408200000.0
2007-03-16 09:00:00,81.52,81.535,81.214,81.267,384800000.0
2007-03-16 09:30:00,81.238,81.341,81.21,81.328,409000000.0
2007-03-16 10:00:00,81.313,81.441,81.288,81.333,370400000.0
2007-03-16 10:30:00,81.333,81.41,81.209,81.318,386000000.0
2007-03-16 11:00:00,81.33,81.416,81.227,81.37,418000000.0
2007-03-16 11:30:00,81.371,81.41,81.327,81.327,384400000.0
2007-03-16 12:00:00,81.349,81.374,81.247,81.363,397200000.0
2007-03-16 12:30:00,81.352,81.367,81.244,81.276,413200000.0
2007-03-16 13:00:00,81.276,81.369,81.26,81.345,409000000.0
2007-03-16 13:30:00,81.349,81.384,81.227,81.289,596200000.0
2007-03-16 14:00:00,81.3,81.429,81.273,81.388,686200000.0
2007-03-16 14:30:00,81.33,81.588,81.302,81.429,585000000.0
2007-03-16 15:00:00,81.43,81.664,81.43,81.602,748400000.0
2007-03-16 15:30:00,81.532,81.827,81.529,81.771,935800000.0
2007-03-16 16:00:00,81.749,81.829,81.701,81.738,1004600000.0
2007-03-16 16:30:00,81.743,81.78,81.502,81.518,1132200000.0
2007-03-16 17:00:00,81.522,81.65,81.496,81.593,987200000.0
2007-03-16 17:30:00,81.59,81.602,81.309,81.429,1158200000.0
2007-03-16 18:00:00,81.436,81.594,81.429,81.545,950800000.0
2007-03-16 18:30:00,81.532,81.548,81.465,81.548,1017400000.0
2007-03-16 19:00:00,81.549,81.628,81.489,81.569,618400000.0
2007-03-16 19:30:00,81.569,81.597,81.453,81.516,382200000.0
2007-03-16 20:00:00,81.506,81.595,81.394,81.45,486000000.0
2007-03-16 20:30:00,81.456,81.5,81.402,81.442,398400000.0
2007-03-16 21:00:00,81.449,81.453,81.303,81.348,379000000.0
2007-03-16 21:30:00,81.374,81.507,81.299,81.497,392400000.0
2007-03-16 22:00:00,81.505,81.519,81.392,81.438,363600000.0
2007-03-16 22:30:00,81.451,81.471,81.301,81.301,412800000.0
2007-03-18 23:00:00,81.11,81.115,80.904,80.952,417400000.0
2007-03-18 23:30:00,80.961,81.102,80.957,81.014,394400000.0
2007-03-19 00:00:00,81.022,81.023,80.893,80.964,390800000.0
2007-03-19 00:30:00,80.967,80.969,80.857,80.857,394400000.0
2007-03-19 01:00:00,80.852,81.038,80.803,81.029,410000000.0
2007-03-19 01:30:00,81.031,81.142,80.983,81.092,402600000.0
2007-03-19 02:00:00,81.093,81.251,81.082,81.219,396000000.0
2007-03-19 02:30:00,81.206,81.334,81.167,81.287,370000000.0
2007-03-19 03:00:00,81.261,81.858,81.163,81.542,395400000.0
2007-03-19 03:30:00,81.547,81.592,81.457,81.545,390400000.0
2007-03-19 04:00:00,81.552,81.63,81.514,81.607,369400000.0
2007-03-19 04:30:00,81.607,81.641,81.386,81.45,356400000.0
2007-03-19 05:00:00,81.444,81.621,81.444,81.61,378400000.0
2007-03-19 05:30:00,81.615,81.732,81.601,81.683,392400000.0
2007-03-19 06:00:00,81.704,81.827,81.683,81.752,354800000.0
2007-03-19 06:30:00,81.743,81.832,81.697,81.783,414000000.0
2007-03-19 07:00:00,81.791,81.818,81.738,81.784,378400000.0
2007-03-19 07:30:00,81.795,81.817,81.748,81.795,382400000.0
2007-03-19 08:00:00,81.785,81.842,81.738,81.83,376000000.0
2007-03-19 08:30:00,81.824,81.847,81.677,81.767,405000000.0
2007-03-19 09:00:00,81.778,81.831,81.651,81.711,386000000.0
2007-03-19 09:30:00,81.72,81.86,81.683,81.801,408600000.0
2007-03-19 10:00:00,81.805,81.895,81.779,81.831,368800000.0
2007-03-19 10:30:00,81.85,82.075,81.85,82.035,386000000.0
2007-03-19 11:00:00,82.046,82.253,81.997,82.233,418400000.0
2007-03-19 11:30:00,82.227,82.294,82.14,82.283,384400000.0
2007-03-19 12:00:00,82.282,82.319,82.157,82.185,396200000.0
2007-03-19 12:30:00,82.182,82.234,82.024,82.178,414400000.0
2007-03-19 13:00:00,82.18,82.307,82.154,82.236,397600000.0
2007-03-19 13:30:00,82.256,82.349,82.175,82.254,595600000.0
2007-03-19 14:00:00,82.252,82.348,82.208,82.279,686200000.0
2007-03-19 14:30:00,82.27,82.382,82.238,82.334,583600000.0
2007-03-19 15:00:00,82.332,82.351,82.215,82.309,747400000.0
2007-03-19 15:30:00,82.227,82.34,82.218,82.324,935400000.0
2007-03-19 16:00:00,82.334,82.407,82.321,82.36,1004800000.0
2007-03-19 16:30:00,82.37,82.38,82.305,82.349,1132400000.0
2007-03-19 17:00:00,82.355,82.469,82.346,82.409,987200000.0
2007-03-19 17:30:00,82.4,82.509,82.367,82.5,1150000000.0
2007-03-19 18:00:00,82.51,82.589,82.471,82.521,950400000.0
2007-03-19 18:30:00,82.523,82.53,82.447,82.49,1025400000.0
2007-03-19 19:00:00,82.481,82.536,82.436,82.481,618800000.0
2007-03-19 19:30:00,82.5,82.513,82.422,82.484,384000000.0
2007-03-19 20:00:00,82.479,82.488,82.373,82.377,485200000.0
2007-03-19 20:30:00,82.373,82.442,82.351,82.418,393600000.0
2007-03-19 21:00:00,82.439,82.455,82.307,82.395,372200000.0
2007-03-19 21:30:00,82.397,82.473,82.354,82.372,391400000.0
2007-03-19 22:00:00,82.378,82.499,82.345,82.408,413200000.0
2007-03-19 22:30:00,82.406,82.54,82.321,82.429,408800000.0
2007-03-19 23:00:00,82.456,82.586,82.403,82.453,416400000.0
2007-03-19 23:30:00,82.452,82.584,82.416,82.574,406800000.0
2007-03-20 00:00:00,82.575,82.618,82.413,82.504,389800000.0
2007-03-20 00:30:00,82.496,82.652,82.465,82.499,392800000.0
2007-03-20 01:00:00,82.515,82.646,82.515,82.599,410400000.0
2007-03-20 01:30:00,82.606,82.732,82.545,82.716,396200000.0
2007-03-20 02:00:00,82.734,82.741,82.513,82.64,404400000.0
2007-03-20 02:30:00,82.643,82.789,82.592,82.783,369400000.0
2007-03-20 03:00:00,82.788,82.832,82.619,82.702,394400000.0
2007-03-20 03:30:00,82.698,82.702,82.467,82.574,386400000.0
2007-03-20 04:00:00,82.571,82.62,82.455,82.506,369000000.0
2007-03-20 04:30:00,82.491,82.612,82.403,82.537,366200000.0
2007-03-20 05:00:00,82.524,82.625,82.523,82.565,378400000.0
2007-03-20 05:30:00,82.575,82.642,82.524,82.606,393000000.0
2007-03-20 06:00:00,82.617,82.709,82.494,82.682,356800000.0
2007-03-20 06:30:00,82.667,82.673,82.553,82.62,424200000.0
2007-03-20 07:00:00,82.622,82.733,82.59,82.665,378200000.0
2007-03-20 07:30:00,82.659,82.719,82.582,82.582,385200000.0
2007-03-20 08:00:00,82.548,82.635,82.522,82.618,368400000.0
2007-03-20 08:30:00,82.616,82.616,82.521,82.584,399000000.0
2007-03-20 09:00:00,82.595,82.652,82.502,82.576,385000000.0
2007-03-20 09:30:00,82.579,82.666,82.496,82.595,413600000.0
2007-03-20 10:00:00,82.58,82.81,82.557,82.797,377600000.0
2007-03-20 10:30:00,82.8,82.908,82.781,82.877,387200000.0
2007-03-20 11:00:00,82.889,82.901,82.768,82.777,418400000.0
2007-03-20 11:30:00,82.768,82.889,82.74,82.803,385200000.0
2007-03-20 12:00:00,82.786,82.83,82.684,82.767,395000000.0
2007-03-20 12:30:00,82.761,82.761,82.64,82.669,413000000.0
2007-03-20 13:00:00,82.66,82.713,82.539,82.654,407200000.0
2007-03-20 13:30:00,82.682,82.867,82.682,82.781,595400000.0
2007-03-20 14:00:00,82.771,82.892,82.703,82.845,686600000.0
2007-03-20 14:30:00,82.848,82.923,82.777,82.812,583400000.0
2007-03-20 15:00:00,82.799,82.804,82.318,82.414,744400000.0
2007-03-20 15:30:00,82.321,82.546,82.296,82.509,933400000.0
2007-03-20 16:00:00,82.512,82.648,82.468,82.56,1003200000.0
2007-03-20 16:30:00,82.564,82.618,82.397,82.407,1130200000.0
2007-03-20 17:00:00,82.417,82.453,82.34,82.396,986800000.0
2007-03-20 17:30:00,82.393,82.6,82.389,82.567,1147800000.0
2007-03-20 18:00:00,82.588,82.631,82.531,82.614,950800000.0
2007-03-20 18:30:00,82.61,82.692,82.577,82.692,1026800000.0
2007-03-20 19:00:00,82.693,82.716,82.593,82.609,620000000.0
2007-03-20 19:30:00,82.605,82.605,82.458,82.458,388800000.0
2007-03-20 20:00:00,82.475,82.681,82.475,82.634,485600000.0
2007-03-20 20:30:00,82.635,82.726,82.598,82.726,392800000.0
2007-03-20 21:00:00,82.728,82.805,82.685,82.738,384400000.0
2007-03-20 21:30:00,82.737,82.769,82.62,82.695,394000000.0
2007-03-20 22:00:00,82.702,82.726,82.667,82.701,405000000.0
2007-03-20 22:30:00,82.714,82.808,82.634,82.801,416400000.0
2007-03-20 23:00:00,82.806,82.813,82.634,82.687,414600000.0
2007-03-20 23:30:00,82.67,82.735,82.645,82.725,408800000.0
2007-03-21 00:00:00,82.73,82.734,82.616,82.687,394400000.0
2007-03-21 00:30:00,82.715,82.765,82.697,82.746,392800000.0
2007-03-21 01:00:00,82.738,82.802,82.612,82.783,410600000.0
2007-03-21 01:30:00,82.789,82.854,82.763,82.818,396600000.0
2007-03-21 02:00:00,82.836,82.909,82.747,82.905,398800000.0
2007-03-21 02:30:00,82.905,82.932,82.785,82.879,369400000.0
2007-03-21 03:00:00,82.885,82.885,82.75,82.75,397200000.0
2007-03-21 03:30:00,82.754,82.758,82.613,82.746,384400000.0
2007-03-21 04:00:00,82.745,82.759,82.619,82.674,370800000.0
2007-03-21 04:30:00,82.689,82.74,82.611,82.712,357800000.0
2007-03-21 05:00:00,82.698,82.725,82.641,82.691,378000000.0
2007-03-21 05:30:00,82.7,82.752,82.602,82.683,382400000.0
2007-03-21 06:00:00,82.704,82.742,82.625,82.674,356200000.0
2007-03-21 06:30:00,82.681,82.724,82.639,82.708,420600000.0
2007-03-21 07:00:00,82.71,82.72,82.56,82.689,385400000.0
2007-03-21 07:30:00,82.693,82.696,82.635,82.672,385000000.0
2007-03-21 08:00:00,82.645,82.696,82.583,82.688,368400000.0
2007-03-21 08:30:00,82.68,82.8,82.642,82.8,392000000.0
2007-03-21 09:00:00,82.804,82.893,82.757,82.757,386400000.0
2007-03-21 09:30:00,82.778,82.801,82.578,82.684,408400000.0
2007-03-21 10:00:00,82.69,82.842,82.669,82.786,377000000.0
2007-03-21 10:30:00,82.794,82.936,82.737,82.855,387600000.0
2007-03-21 11:00:00,82.866,82.871,82.727,82.824,419400000.0
2007-03-21 11:30:00,82.823,82.921,82.755,82.906,383800000.0
2007-03-21 12:00:00,82.913,82.973,82.852,82.965,397000000.0
2007-03-21 12:30:00,82.964,83.015,82.865,82.961,413800000.0
2007-03-21 13:00:00,82.958,82.993,82.786,82.847,405800000.0
2007-03-21 13:30:00,82.847,82.919,82.792,82.876,596200000.0
2007-03-21 14:00:00,82.884,82.931,82.87,82.929,684000000.0
2007-03-21 14:30:00,82.921,83.04,82.906,82.977,583000000.0
2007-03-21 15:00:00,82.977,83.078,82.947,83.078,748600000.0
2007-03-21 15:30:00,83.007,83.126,83.005,83.105,934400000.0
2007-03-21 16:00:00,83.106,83.141,83.075,83.121,1002000000.0
2007-03-21 16:30:00,83.12,83.137,83.046,83.047,1130400000.0
2007-03-21 17:00:00,83.049,83.056,82.954,83.006,987800000.0
2007-03-21 17:30:00,82.994,83.004,82.882,82.966,1161200000.0
2007-03-21 18:00:00,82.986,82.987,82.875,82.968,950800000.0
2007-03-21 18:30:00,82.972,83.065,82.946,83.032,1021400000.0
2007-03-21 19:00:00,83.008,83.098,82.988,83.085,618800000.0
2007-03-21 19:30:00,83.092,83.092,83.016,83.06,382200000.0
2007-03-21 20:00:00,83.07,83.264,82.915,83.242,484400000.0
2007-03-21 20:30:00,83.223,83.424,83.157,83.406,396800000.0
2007-03-21 21:00:00,83.414,83.477,83.268,83.407,381800000.0
2007-03-21 21:30:00,83.403,83.491,83.245,83.44,390000000.0
2007-03-21 22:00:00,83.463,83.539,83.434,83.48,405600000.0
2007-03-21 22:30:00,83.502,83.554,83.399,83.423,408200000.0
2007-03-21 23:00:00,83.396,83.504,83.33,83.486,417200000.0
2007-03-21 23:30:00,83.492,83.515,83.373,83.44,406400000.0
2007-03-22 00:00:00,83.452,83.457,83.319,83.346,389600000.0
2007-03-22 00:30:00,83.349,83.414,83.311,83.397,393800000.0
2007-03-22 01:00:00,83.406,83.426,83.275,83.409,415200000.0
2007-03-22 01:30:00,83.41,83.459,83.312,83.339,403000000.0
2007-03-22 02:00:00,83.338,83.382,83.155,83.212,400400000.0
2007-03-22 02:30:00,83.219,83.328,83.154,83.275,370000000.0
2007-03-22 03:00:00,83.271,83.333,83.179,83.279,394600000.0
2007-03-22 03:30:00,83.265,83.326,83.204,83.302,382200000.0
2007-03-22 04:00:00,83.302,83.327,83.229,83.248,372600000.0
2007-03-22 04:30:00,83.245,83.253,83.159,83.224,369000000.0
2007-03-22 05:00:00,83.195,83.266,83.148,83.255,377400000.0
2007-03-22 05:30:00,83.27,83.331,83.176,83.3,391200000.0
2007-03-22 06:00:00,83.29,83.295,83.185,83.226,357000000.0
2007-03-22 06:30:00,83.225,83.294,83.132,83.252,413600000.0
2007-03-22 07:00:00,83.27,83.27,83.167,83.214,385800000.0
2007-03-22 07:30:00,83.218,83.233,83.175,83.206,385000000.0
2007-03-22 08:00:00,83.204,83.231,83.088,83.206,372000000.0
2007-03-22 08:30:00,83.199,83.23,83.038,83.047,392000000.0
2007-03-22 09:00:00,83.056,83.163,83.04,83.11,385000000.0
2007-03-22 09:30:00,83.107,83.25,82.952,83.072,410000000.0
2007-03-22 10:00:00,83.071,83.228,83.056,83.185,370600000.0
2007-03-22 10:30:00,83.186,83.445,83.182,83.43,387000000.0
2007-03-22 11:00:00,83.438,83.519,83.351,83.508,417800000.0
2007-03-22 11:30:00,83.502,83.663,83.497,83.562,384200000.0
2007-03-22 12:00:00,83.564,83.638,83.523,83.604,396200000.0
2007-03-22 12:30:00,83.603,83.713,83.492,83.604,399600000.0
2007-03-22 13:00:00,83.604,83.656,83.555,83.63,399200000.0
2007-03-22 13:30:00,83.61,83.807,83.605,83.807,596600000.0
2007-03-22 14:00:00,83.79,83.818,83.512,83.674,686200000.0
2007-03-22 14:30:00,83.684,83.882,83.684,83.838,582200000.0
2007-03-22 15:00:00,83.852,83.974,83.841,83.953,740400000.0
2007-03-22 15:30:00,83.84,84.021,83.796,83.961,936400000.0
2007-03-22 16:00:00,83.977,84.018,83.918,83.98,1005200000.0
2007-03-22 16:30:00,83.987,84.008,83.93,83.938,1131600000.0
2007-03-22 17:00:00,83.964,84.052,83.913,84.052,985800000.0
2007-03-22 17:30:00,84.043,84.129,84.043,84.129,1151400000.0
2007-03-22 18:00:00,84.112,84.226,84.101,84.105,950200000.0
2007-03-22 18:30:00,84.091,84.289,84.082,84.147,1025600000.0
2007-03-22 19:00:00,84.158,84.241,84.119,84.147,620600000.0
2007-03-22 19:30:00,84.157,84.161,84.063,84.101,387200000.0
2007-03-22 20:00:00,84.103,84.149,84.05,84.123,484000000.0
2007-03-22 20:30:00,84.119,84.135,84.069,84.086,397800000.0
2007-03-22 21:00:00,84.09,84.1,83.943,84.004,371600000.0
2007-03-22 21:30:00,84.014,84.081,83.93,84.057,381800000.0
2007-03-22 22:00:00,84.05,84.09,83.921,83.937,401800000.0
2007-03-22 22:30:00,83.941,84.028,83.872,83.984,409600000.0
2007-03-22 23:00:00,83.963,84.012,83.872,83.915,416600000.0
2007-03-22 23:30:00,83.906,83.97,83.797,83.864,419400000.0
2007-03-23 00:00:00,83.879,83.949,83.84,83.857,397200000.0
2007-03-23 00:30:00,83.861,83.987,83.834,83.953,395200000.0
2007-03-23 01:00:00,83.955,83.992,83.872,83.929,410600000.0
2007-03-23 01:30:00,83.932,84.051,83.901,83.981,397200000.0
2007-03-23 02:00:00,83.98,83.992,83.841,83.945,395600000.0
2007-03-23 02:30:00,83.951,83.958,83.74,83.9,370400000.0
2007-03-23 03:00:00,83.899,83.945,83.808,83.835,394000000.0
2007-03-23 03:30:00,83.831,83.856,83.756,83.845,381200000.0
2007-03-23 04:00:00,83.852,83.922,83.782,83.887,376000000.0
2007-03-23 04:30:00,83.88,83.897,83.744,83.831,360000000.0
2007-03-23 05:00:00,83.824,83.921,83.824,83.839,377200000.0
2007-03-23 05:30:00,83.852,83.941,83.785,83.866,391800000.0
2007-03-23 06:00:00,83.874,84.004,83.815,83.991,356200000.0
2007-03-23 06:30:00,83.993,84.066,83.921,84.038,416400000.0
2007-03-23 07:00:00,84.043,84.052,83.945,83.983,399000000.0
2007-03-23 07:30:00,83.972,84.036,83.909,83.975,384800000.0
2007-03-23 08:00:00,83.971,83.971,83.809,83.921,378600000.0
2007-03-23 08:30:00,83.908,84.123,83.906,84.1,390800000.0
2007-03-23 09:00:00,84.105,84.142,83.977,84.043,384400000.0
2007-03-23 09:30:00,84.043,84.091,83.899,83.974,407800000.0
2007-03-23 10:00:00,83.981,84.164,83.915,84.039,377600000.0
2007-03-23 10:30:00,84.032,84.073,83.735,83.859,386800000.0
2007-03-23 11:00:00,83.842,83.842,83.569,83.712,417400000.0
2007-03-23 11:30:00,83.716,83.887,83.705,83.848,385000000.0
2007-03-23 12:00:00,83.868,84.114,83.844,84.037,396200000.0
2007-03-23 12:30:00,84.044,84.076,83.929,83.988,414800000.0
2007-03-23 13:00:00,83.983,84.042,83.904,83.966,408400000.0
2007-03-23 13:30:00,83.969,83.982,83.87,83.88,610800000.0
2007-03-23 14:00:00,83.96,84.082,83.885,84.082,682200000.0
2007-03-23 14:30:00,84.081,84.143,83.901,83.921,581600000.0
2007-03-23 15:00:00,83.914,83.983,83.798,83.894,750600000.0
2007-03-23 15:30:00,83.784,84.025,83.75,84.025,933000000.0
2007-03-23 16:00:00,84.045,84.092,83.943,84.003,1004600000.0
2007-03-23 16:30:00,84.001,84.001,83.812,83.888,1130400000.0
2007-03-23 17:00:00,83.874,83.886,83.781,83.829,987000000.0
2007-03-23 17:30:00,83.813,83.898,83.813,83.898,1154200000.0
2007-03-23 18:00:00,83.891,83.988,83.862,83.966,952000000.0
2007-03-23 18:30:00,83.966,84.053,83.9,84.038,1023800000.0
2007-03-23 19:00:00,84.035,84.053,83.942,83.97,620400000.0
2007-03-23 19:30:00,83.996,84.022,83.941,84.011,382800000.0
2007-03-23 20:00:00,84.007,84.012,83.927,83.964,486200000.0
2007-03-23 20:30:00,83.977,84.025,83.937,84.025,394600000.0
2007-03-23 21:00:00,84.016,84.052,83.962,84.04,381200000.0
2007-03-23 21:30:00,84.042,84.042,83.884,83.996,399400000.0
2007-03-23 22:00:00,84.011,84.015,83.943,84.012,381800000.0
2007-03-23 22:30:00,84.018,84.051,83.952,83.953,410600000.0
2007-03-25 23:00:00,83.979,83.983,83.691,83.732,401400000.0
2007-03-25 23:30:00,83.741,83.815,83.488,83.504,412200000.0
2007-03-26 00:00:00,83.516,83.668,83.516,83.659,396600000.0
2007-03-26 00:30:00,83.678,83.903,83.651,83.859,402200000.0
2007-03-26 01:00:00,83.854,84.015,83.84,84.008,420200000.0
2007-03-26 01:30:00,84.01,84.014,83.838,83.838,400400000.0
2007-03-26 02:00:00,83.856,83.891,83.729,83.868,396800000.0
2007-03-26 02:30:00,83.867,83.867,83.694,83.695,408800000.0
2007-03-26 03:00:00,83.704,83.71,83.555,83.682,393800000.0
2007-03-26 03:30:00,83.673,83.772,83.641,83.758,388000000.0
2007-03-26 04:00:00,83.754,83.755,83.62,83.645,404800000.0
2007-03-26 04:30:00,83.645,83.672,83.584,83.645,417400000.0
2007-03-26 05:00:00,83.621,83.663,83.573,83.622,405000000.0
2007-03-26 05:30:00,83.618,83.668,83.602,83.648,399400000.0
2007-03-26 06:00:00,83.641,83.742,83.633,83.668,384200000.0
2007-03-26 06:30:00,83.669,83.738,83.569,83.672,372200000.0
2007-03-26 07:00:00,83.667,83.72,83.638,83.675,387000000.0
2007-03-26 07:30:00,83.678,83.834,83.595,83.787,485200000.0
2007-03-26 08:00:00,83.811,83.987,83.811,83.925,382800000.0
2007-03-26 08:30:00,83.913,84.036,83.874,83.99,619000000.0
2007-03-26 09:00:00,84.021,84.029,83.896,84.001,1016200000.0
2007-03-26 09:30:00,84.0,84.088,83.935,84.043,951200000.0
2007-03-26 10:00:00,84.023,84.101,84.005,84.083,1150400000.0
2007-03-26 10:30:00,84.096,84.198,84.083,84.17,988000000.0
2007-03-26 11:00:00,84.17,84.38,84.17,84.317,1131200000.0
2007-03-26 11:30:00,84.323,84.361,84.223,84.266,1001200000.0
2007-03-26 12:00:00,84.268,84.325,84.166,84.166,934000000.0
2007-03-26 12:30:00,84.245,84.362,84.17,84.35,740400000.0
2007-03-26 13:00:00,84.35,84.376,84.264,84.365,581600000.0
2007-03-26 13:30:00,84.354,84.46,84.333,84.427,685400000.0
2007-03-26 14:00:00,84.421,84.527,84.421,84.485,595400000.0
2007-03-26 14:30:00,84.49,84.605,84.397,84.534,399400000.0
2007-03-26 15:00:00,84.539,84.641,84.499,84.608,414200000.0
2007-03-26 15:30:00,84.619,84.709,84.564,84.704,396200000.0
2007-03-26 16:00:00,84.664,84.708,84.331,84.331,385800000.0
2007-03-26 16:30:00,84.336,84.432,84.229,84.372,418400000.0
2007-03-26 17:00:00,84.391,84.409,84.259,84.311,385400000.0
2007-03-26 17:30:00,84.314,84.369,84.238,84.337,370600000.0
2007-03-26 18:00:00,84.345,84.425,84.251,84.39,409400000.0
2007-03-26 18:30:00,84.388,84.491,84.337,84.491,383800000.0
2007-03-26 19:00:00,84.473,84.497,84.412,84.442,389800000.0
2007-03-26 19:30:00,84.447,84.505,84.372,84.462,356600000.0
2007-03-26 20:00:00,84.461,84.607,84.461,84.552,385000000.0
2007-03-26 20:30:00,84.543,84.591,84.505,84.591,378400000.0
2007-03-26 21:00:00,84.561,84.63,84.549,84.607,415400000.0
2007-03-26 21:30:00,84.61,84.641,84.525,84.594,356200000.0
2007-03-26 22:00:00,84.592,84.625,84.516,84.604,393600000.0
2007-03-26 22:30:00,84.581,84.657,84.532,84.631,379200000.0
2007-03-26 23:00:00,84.622,84.651,84.56,84.608,356200000.0
2007-03-26 23:30:00,84.61,84.642,84.543,84.623,369000000.0
2007-03-27 00:00:00,84.625,84.739,84.537,84.61,382600000.0
2007-03-27 00:30:00,84.608,84.717,84.596,84.684,395200000.0
2007-03-27 01:00:00,84.681,84.741,84.58,84.692,369400000.0
2007-03-27 01:30:00,84.689,84.767,84.607,84.671,397200000.0
2007-03-27 02:00:00,84.664,84.717,84.644,84.709,408800000.0
2007-03-27 02:30:00,84.696,84.706,84.598,84.653,415400000.0
2007-03-27 03:00:00,84.645,84.674,84.611,84.674,393600000.0
2007-03-27 03:30:00,84.674,84.731,84.602,84.715,384000000.0
2007-03-27 04:00:00,84.706,84.75,84.653,84.709,418400000.0
2007-03-27 04:30:00,84.703,84.723,84.651,84.697,415600000.0
2007-03-27 05:00:00,84.682,84.765,84.662,84.754,405600000.0
2007-03-27 05:30:00,84.748,84.785,84.715,84.715,409800000.0
2007-03-27 06:00:00,84.699,84.759,84.638,84.705,403600000.0
2007-03-27 06:30:00,84.699,84.769,84.656,84.753,371400000.0
2007-03-27 07:00:00,84.74,84.797,84.695,84.699,394400000.0
2007-03-27 07:30:00,84.703,84.781,84.702,84.756,478800000.0
2007-03-27 08:00:00,84.746,84.784,84.69,84.734,390200000.0
2007-03-27 08:30:00,84.713,84.761,84.627,84.643,620200000.0
2007-03-27 09:00:00,84.646,84.7,84.573,84.598,1020600000.0
2007-03-27 09:30:00,84.6,84.692,84.572,84.67,941200000.0
2007-03-27 10:00:00,84.673,84.808,84.665,84.671,1158600000.0
2007-03-27 10:30:00,84.67,84.823,84.593,84.787,969000000.0
2007-03-27 11:00:00,84.808,84.818,84.228,84.725,1126600000.0
2007-03-27 11:30:00,84.723,84.728,84.585,84.628,1003400000.0
2007-03-27 12:00:00,84.633,84.831,84.633,84.723,936000000.0
2007-03-27 12:30:00,84.824,84.869,84.743,84.831,740800000.0
2007-03-27 13:00:00,84.844,84.926,84.828,84.901,577200000.0
2007-03-27 13:30:00,84.905,84.955,84.859,84.89,684200000.0
2007-03-27 14:00:00,84.898,85.006,84.883,84.965,591400000.0
2007-03-27 14:30:00,84.962,84.97,84.869,84.918,404200000.0
2007-03-27 15:00:00,84.917,85.077,84.91,84.961,414800000.0
2007-03-27 15:30:00,84.973,85.014,84.825,84.988,397000000.0
2007-03-27 16:00:00,84.952,84.988,84.748,84.809,384200000.0
2007-03-27 16:30:00,84.821,84.821,84.63,84.734,418800000.0
2007-03-27 17:00:00,84.736,84.75,84.523,84.604,386600000.0
2007-03-27 17:30:00,84.591,84.645,84.57,84.589,370600000.0
2007-03-27 18:00:00,84.577,84.67,84.484,84.638,408400000.0
2007-03-27 18:30:00,84.635,84.657,84.45,84.578,385000000.0
2007-03-27 19:00:00,84.574,84.63,84.539,84.588,397600000.0
2007-03-27 19:30:00,84.595,84.614,84.497,84.603,381800000.0
2007-03-27 20:00:00,84.589,84.657,84.532,84.652,386400000.0
2007-03-27 20:30:00,84.648,84.652,84.596,84.619,379000000.0
2007-03-27 21:00:00,84.613,84.639,84.538,84.57,405000000.0
2007-03-27 21:30:00,84.577,84.583,84.48,84.553,356800000.0
2007-03-27 22:00:00,84.541,84.549,84.457,84.545,366800000.0
2007-03-27 22:30:00,84.532,84.579,84.44,84.44,374000000.0
2007-03-27 23:00:00,84.446,84.471,84.292,84.416,356200000.0
2007-03-27 23:30:00,84.429,84.506,84.394,84.436,368200000.0
2007-03-28 00:00:00,84.441,84.441,84.287,84.35,381200000.0
2007-03-28 00:30:00,84.35,84.425,84.29,84.383,391800000.0
2007-03-28 01:00:00,84.388,84.457,84.296,84.445,372000000.0
2007-03-28 01:30:00,84.451,84.543,84.373,84.532,397000000.0
2007-03-28 02:00:00,84.524,84.616,84.5,84.56,406000000.0
2007-03-28 02:30:00,84.575,84.59,84.421,84.448,410600000.0
2007-03-28 03:00:00,84.436,84.436,84.047,84.053,393400000.0
2007-03-28 03:30:00,84.029,84.058,83.792,83.816,380000000.0
2007-03-28 04:00:00,83.803,83.978,83.789,83.961,426400000.0
2007-03-28 04:30:00,83.946,84.016,83.897,83.985,422800000.0
2007-03-28 05:00:00,83.979,84.013,83.867,83.89,412600000.0
2007-03-28 05:30:00,83.893,83.912,83.787,83.848,401600000.0
2007-03-28 06:00:00,83.84,83.853,83.616,83.698,408800000.0
2007-03-28 06:30:00,83.692,83.773,83.493,83.701,377800000.0
2007-03-28 07:00:00,83.693,83.693,83.521,83.611,397800000.0
2007-03-28 07:30:00,83.595,83.654,83.491,83.583,485000000.0
2007-03-28 08:00:00,83.591,83.702,83.514,83.654,389800000.0
2007-03-28 08:30:00,83.648,83.672,83.424,83.576,621400000.0
2007-03-28 09:00:00,83.602,83.64,83.458,83.536,1013800000.0
2007-03-28 09:30:00,83.555,83.587,83.441,83.441,946800000.0
2007-03-28 10:00:00,83.43,83.633,83.43,83.618,1147400000.0
2007-03-28 10:30:00,83.628,83.629,83.442,83.513,970400000.0
2007-03-28 11:00:00,83.512,83.583,83.496,83.554,1124400000.0
2007-03-28 11:30:00,83.557,83.632,83.536,83.591,1001600000.0
2007-03-28 12:00:00,83.596,83.609,83.32,83.334,933000000.0
2007-03-28 12:30:00,83.427,83.552,83.348,83.551,750200000.0
2007-03-28 13:00:00,83.556,83.639,83.504,83.54,580200000.0
2007-03-28 13:30:00,83.57,83.695,83.548,83.678,686600000.0
2007-03-28 14:00:00,83.667,83.667,83.462,83.574,590600000.0
2007-03-28 14:30:00,83.523,83.529,83.282,83.444,399600000.0
2007-03-28 15:00:00,83.44,83.461,83.139,83.191,414800000.0
2007-03-28 15:30:00,83.186,83.186,82.866,82.996,397200000.0
2007-03-28 16:00:00,83.007,83.025,82.852,82.979,385600000.0
2007-03-28 16:30:00,83.004,83.013,82.502,82.637,417400000.0
2007-03-28 17:00:00,82.575,83.004,82.526,82.738,392200000.0
2007-03-28 17:30:00,82.767,82.982,82.767,82.982,382800000.0
2007-03-28 18:00:00,82.97,83.301,82.873,83.274,408400000.0
2007-03-28 18:30:00,83.249,83.268,83.114,83.218,385400000.0
2007-03-28 19:00:00,83.212,83.224,82.927,82.927,390600000.0
2007-03-28 19:30:00,82.911,83.047,82.807,82.969,381800000.0
2007-03-28 20:00:00,82.983,83.022,82.852,82.878,380200000.0
2007-03-28 20:30:00,82.877,82.938,82.849,82.894,379000000.0
2007-03-28 21:00:00,82.908,82.957,82.87,82.917,406400000.0
2007-03-28 21:30:00,82.924,82.939,82.819,82.87,346400000.0
2007-03-28 22:00:00,82.861,82.87,82.714,82.803,383400000.0
2007-03-28 22:30:00,82.789,82.887,82.781,82.847,376400000.0
2007-03-28 23:00:00,82.853,82.878,82.743,82.825,345400000.0
2007-03-28 23:30:00,82.837,82.927,82.757,82.927,372800000.0
2007-03-29 00:00:00,82.93,83.083,82.87,83.066,381800000.0
2007-03-29 00:30:00,83.067,83.093,82.87,82.966,396200000.0
2007-03-29 01:00:00,82.965,83.082,82.925,83.082,363600000.0
2007-03-29 01:30:00,83.082,83.18,83.057,83.141,396600000.0
2007-03-29 02:00:00,83.131,83.254,83.125,83.183,405400000.0
2007-03-29 02:30:00,83.181,83.233,82.91,82.958,409400000.0
2007-03-29 03:00:00,82.971,83.079,82.948,83.066,393000000.0
2007-03-29 03:30:00,83.089,83.215,83.075,83.089,388600000.0
2007-03-29 04:00:00,83.08,83.185,83.029,83.17,417800000.0
2007-03-29 04:30:00,83.153,83.179,83.095,83.13,400400000.0
2007-03-29 05:00:00,83.122,83.244,83.117,83.178,414400000.0
2007-03-29 05:30:00,83.17,83.417,83.045,83.407,410400000.0
2007-03-29 06:00:00,83.406,83.546,83.362,83.544,386000000.0
2007-03-29 06:30:00,83.535,83.561,83.344,83.487,380200000.0
2007-03-29 07:00:00,83.481,83.522,83.417,83.473,392400000.0
2007-03-29 07:30:00,83.466,83.467,83.354,83.399,479800000.0
2007-03-29 08:00:00,83.401,83.644,83.394,83.586,388000000.0
2007-03-29 08:30:00,83.579,83.829,83.537,83.809,619400000.0
2007-03-29 09:00:00,83.818,83.829,83.648,83.708,1027800000.0
2007-03-29 09:30:00,83.705,83.822,83.612,83.807,937800000.0
2007-03-29 10:00:00,83.81,83.873,83.717,83.75,1155600000.0
2007-03-29 10:30:00,83.747,83.812,83.657,83.657,983600000.0
2007-03-29 11:00:00,83.642,83.769,83.642,83.707,1127800000.0
2007-03-29 11:30:00,83.701,83.775,83.675,83.693,1002800000.0
2007-03-29 12:00:00,83.697,83.83,83.664,83.688,934200000.0
2007-03-29 12:30:00,83.765,83.81,83.679,83.808,740000000.0
2007-03-29 13:00:00,83.815,83.823,83.733,83.736,579000000.0
2007-03-29 13:30:00,83.726,83.73,83.538,83.581,684400000.0
2007-03-29 14:00:00,83.584,83.802,83.552,83.774,591800000.0
2007-03-29 14:30:00,83.781,84.036,83.781,83.911,409800000.0
2007-03-29 15:00:00,83.915,84.049,83.891,84.024,413200000.0
2007-03-29 15:30:00,84.044,84.15,84.037,84.14,396600000.0
2007-03-29 16:00:00,84.125,84.271,84.074,84.151,385600000.0
2007-03-29 16:30:00,84.162,84.182,84.04,84.175,419600000.0
2007-03-29 17:00:00,84.145,84.24,84.045,84.222,386000000.0
2007-03-29 17:30:00,84.222,84.26,84.067,84.091,372000000.0
2007-03-29 18:00:00,84.105,84.244,84.033,84.192,409800000.0
2007-03-29 18:30:00,84.184,84.328,84.021,84.267,384200000.0
2007-03-29 19:00:00,84.263,84.36,84.24,84.255,397400000.0
2007-03-29 19:30:00,84.268,84.388,84.183,84.297,381200000.0
2007-03-29 20:00:00,84.293,84.317,84.23,84.238,378400000.0
2007-03-29 20:30:00,84.224,84.285,84.158,84.248,393600000.0
2007-03-29 21:00:00,84.238,84.259,84.138,84.187,412000000.0
2007-03-29 21:30:00,84.226,84.231,84.087,84.205,358200000.0
2007-03-29 22:00:00,84.185,84.257,84.099,84.209,373200000.0
2007-03-29 22:30:00,84.198,84.29,84.136,84.237,386000000.0
2007-03-29 23:00:00,84.227,84.435,84.187,84.319,337000000.0
2007-03-29 23:30:00,84.327,84.426,84.31,84.409,364600000.0
2007-03-30 00:00:00,84.415,84.424,84.253,84.317,381600000.0
2007-03-30 00:30:00,84.325,84.34,83.952,84.062,390200000.0
2007-03-30 01:00:00,84.052,84.234,83.87,84.192,370400000.0
2007-03-30 01:30:00,84.197,84.339,84.117,84.261,406800000.0
2007-03-30 02:00:00,84.278,84.336,84.188,84.191,402000000.0
2007-03-30 02:30:00,84.188,84.22,83.954,84.113,411000000.0
2007-03-30 03:00:00,84.118,84.125,83.908,83.943,393600000.0
2007-03-30 03:30:00,83.949,84.046,83.915,84.006,385600000.0
2007-03-30 04:00:00,83.986,83.999,83.807,83.857,420400000.0
2007-03-30 04:30:00,83.867,83.957,83.818,83.957,416000000.0
2007-03-30 05:00:00,83.946,83.948,83.838,83.914,413400000.0
2007-03-30 05:30:00,83.918,84.05,83.89,84.05,398800000.0
2007-03-30 06:00:00,84.046,84.095,83.941,84.055,401800000.0
2007-03-30 06:30:00,84.051,84.114,83.99,84.114,372200000.0
2007-03-30 07:00:00,84.116,84.168,84.05,84.132,383800000.0
2007-03-30 07:30:00,84.136,84.141,83.847,83.902,484000000.0
2007-03-30 08:00:00,83.884,84.013,83.818,83.859,386800000.0
2007-03-30 08:30:00,83.837,84.023,83.837,84.022,619000000.0
2007-03-30 09:00:00,84.025,84.099,83.968,84.099,1025800000.0
2007-03-30 09:30:00,84.1,84.152,84.059,84.128,949000000.0
2007-03-30 10:00:00,84.142,84.149,84.018,84.105,1157400000.0
2007-03-30 10:30:00,84.119,84.166,84.048,84.048,980400000.0
2007-03-30 11:00:00,84.048,84.122,84.036,84.081,1125200000.0
2007-03-30 11:30:00,84.079,84.125,83.959,84.078,1000800000.0
2007-03-30 12:00:00,84.086,84.13,83.912,83.921,932400000.0
2007-03-30 12:30:00,83.971,84.115,83.863,84.092,747600000.0
2007-03-30 13:00:00,84.082,84.228,84.032,84.228,581200000.0
2007-03-30 13:30:00,84.202,84.218,84.08,84.162,683200000.0
2007-03-30 14:00:00,84.156,84.318,84.139,84.175,591200000.0
2007-03-30 14:30:00,84.197,84.395,84.152,84.337,394800000.0
2007-03-30 15:00:00,84.371,84.549,84.348,84.443,413800000.0
2007-03-30 15:30:00,84.43,84.477,84.378,84.382,395400000.0
2007-03-30 16:00:00,84.372,84.496,84.372,84.466,386400000.0
2007-03-30 16:30:00,84.482,84.495,84.265,84.369,419000000.0
2007-03-30 17:00:00,84.388,84.539,84.134,84.267,385800000.0
2007-03-30 17:30:00,84.321,84.466,83.9,84.103,379400000.0
2007-03-30 18:00:00,84.06,84.165,83.916,83.993,409200000.0
2007-03-30 18:30:00,83.991,84.132,83.929,84.132,383200000.0
2007-03-30 19:00:00,84.124,84.17,84.057,84.166,385600000.0
2007-03-30 19:30:00,84.158,84.169,84.021,84.038,382800000.0
2007-03-30 20:00:00,84.034,84.176,84.02,84.176,377200000.0
2007-03-30 20:30:00,84.186,84.273,84.102,84.116,389600000.0
2007-03-30 21:00:00,84.097,84.177,83.994,84.154,406200000.0
2007-03-30 21:30:00,84.169,84.186,84.055,84.136,351200000.0
2007-03-30 22:00:00,84.128,84.353,84.051,84.128,357600000.0
2007-03-30 22:30:00,84.117,84.19,84.038,84.06,375800000.0
2007-04-01 23:00:00,84.072,84.229,83.929,83.993,322600000.0
2007-04-01 23:30:00,84.002,84.073,83.889,83.907,367200000.0
2007-04-02 00:00:00,83.894,83.911,83.71,83.882,382600000.0
2007-04-02 00:30:00,83.883,84.18,83.857,84.105,390800000.0
2007-04-02 01:00:00,84.108,84.174,84.069,84.089,370000000.0
2007-04-02 01:30:00,84.096,84.19,83.941,84.125,396400000.0
2007-04-02 02:00:00,84.121,84.362,84.118,84.223,396800000.0
2007-04-02 02:30:00,84.231,84.264,84.101,84.209,370600000.0
2007-04-02 03:00:00,84.212,84.236,84.107,84.158,390800000.0
2007-04-02 03:30:00,84.166,84.289,84.102,84.275,381800000.0
2007-04-02 04:00:00,84.27,84.464,84.256,84.425,364600000.0
2007-04-02 04:30:00,84.402,84.456,84.352,84.45,342200000.0
2007-04-02 05:00:00,84.422,84.456,84.343,84.367,375800000.0
2007-04-02 05:30:00,84.374,84.468,84.339,84.42,373000000.0
2007-04-02 06:00:00,84.42,84.451,84.297,84.344,344600000.0
2007-04-02 06:30:00,84.341,84.428,84.243,84.339,404600000.0
2007-04-02 07:00:00,84.337,84.473,84.328,84.461,379000000.0
2007-04-02 07:30:00,84.46,84.46,84.389,84.418,370400000.0
2007-04-02 08:00:00,84.417,84.423,84.298,84.398,383600000.0
2007-04-02 08:30:00,84.411,84.459,84.312,84.391,385200000.0
2007-04-02 09:00:00,84.397,84.516,84.355,84.465,384800000.0
2007-04-02 09:30:00,84.489,84.684,84.487,84.615,408400000.0
2007-04-02 10:00:00,84.622,84.638,84.559,84.604,368200000.0
2007-04-02 10:30:00,84.611,84.641,84.513,84.635,387600000.0
2007-04-02 11:00:00,84.65,84.758,84.599,84.666,419400000.0
2007-04-02 11:30:00,84.666,84.737,84.632,84.663,385000000.0
2007-04-02 12:00:00,84.649,84.693,84.597,84.622,395600000.0
2007-04-02 12:30:00,84.613,84.642,84.527,84.594,412600000.0
2007-04-02 13:00:00,84.603,84.609,84.48,84.566,382200000.0
2007-04-02 13:30:00,84.569,84.662,84.55,84.654,591200000.0
2007-04-02 14:00:00,84.658,84.841,84.645,84.807,686000000.0
2007-04-02 14:30:00,84.792,84.829,84.765,84.819,580800000.0
2007-04-02 15:00:00,84.82,84.936,84.786,84.871,741000000.0
2007-04-02 15:30:00,84.792,84.925,84.744,84.841,935000000.0
2007-04-02 16:00:00,84.78,84.847,84.636,84.71,1001600000.0
2007-04-02 16:30:00,84.716,84.902,84.661,84.892,1122400000.0
2007-04-02 17:00:00,84.905,84.92,84.765,84.852,970200000.0
2007-04-02 17:30:00,84.853,84.952,84.805,84.862,1150400000.0
2007-04-02 18:00:00,84.856,84.92,84.817,84.882,939800000.0
2007-04-02 18:30:00,84.881,84.962,84.875,84.92,1015400000.0
2007-04-02 19:00:00,84.938,85.007,84.926,84.976,619600000.0
2007-04-02 19:30:00,84.983,84.983,84.864,84.871,379600000.0
2007-04-02 20:00:00,84.877,84.988,84.864,84.91,478200000.0
2007-04-02 20:30:00,84.937,84.952,84.896,84.917,382600000.0
2007-04-02 21:00:00,84.912,84.975,84.817,84.915,371600000.0
2007-04-02 21:30:00,84.908,84.982,84.78,84.965,376400000.0
2007-04-02 22:00:00,84.98,84.998,84.915,84.939,400000000.0
2007-04-02 22:30:00,84.958,84.998,84.893,84.938,415600000.0
2007-04-02 23:00:00,84.958,85.264,84.946,85.254,415800000.0
2007-04-02 23:30:00,85.259,85.259,85.086,85.166,418800000.0
2007-04-03 00:00:00,85.181,85.19,85.106,85.146,374800000.0
2007-04-03 00:30:00,85.156,85.2,85.101,85.189,392800000.0
2007-04-03 01:00:00,85.184,85.227,85.133,85.216,411000000.0
2007-04-03 01:30:00,85.209,85.227,85.1,85.1,400800000.0
2007-04-03 02:00:00,85.119,85.199,84.983,85.117,396600000.0
2007-04-03 02:30:00,85.112,85.122,84.944,85.031,366600000.0
2007-04-03 03:00:00,85.027,85.071,84.921,84.968,374600000.0
2007-04-03 03:30:00,84.96,85.064,84.904,85.014,390200000.0
2007-04-03 04:00:00,85.009,85.081,84.961,85.033,366000000.0
2007-04-03 04:30:00,85.029,85.039,84.883,84.945,338400000.0
2007-04-03 05:00:00,84.938,85.004,84.89,84.985,366600000.0
2007-04-03 05:30:00,85.006,85.092,84.972,85.06,359400000.0
2007-04-03 06:00:00,85.072,85.123,84.914,85.123,358400000.0
2007-04-03 06:30:00,85.097,85.231,85.04,85.219,408400000.0
2007-04-03 07:00:00,85.22,85.235,85.157,85.182,396600000.0
2007-04-03 07:30:00,85.19,85.241,85.072,85.094,378400000.0
2007-04-03 08:00:00,85.113,85.319,85.07,85.243,379200000.0
2007-04-03 08:30:00,85.245,85.274,85.2,85.234,390800000.0
2007-04-03 09:00:00,85.235,85.307,85.223,85.264,382800000.0
2007-04-03 09:30:00,85.26,85.366,85.189,85.311,392400000.0
2007-04-03 10:00:00,85.305,85.347,85.211,85.305,375400000.0
2007-04-03 10:30:00,85.331,85.335,85.19,85.276,390400000.0
2007-04-03 11:00:00,85.282,85.382,85.282,85.332,418600000.0
2007-04-03 11:30:00,85.325,85.348,85.196,85.314,385400000.0
2007-04-03 12:00:00,85.326,85.377,85.287,85.356,397000000.0
2007-04-03 12:30:00,85.351,85.413,85.284,85.363,414200000.0
2007-04-03 13:00:00,85.352,85.425,85.315,85.411,382000000.0
2007-04-03 13:30:00,85.419,85.473,85.394,85.426,587600000.0
2007-04-03 14:00:00,85.43,85.612,85.43,85.56,681000000.0
2007-04-03 14:30:00,85.563,85.574,85.459,85.515,567600000.0
2007-04-03 15:00:00,85.514,85.601,85.479,85.594,730800000.0
2007-04-03 15:30:00,85.491,85.636,85.456,85.602,935600000.0
2007-04-03 16:00:00,85.588,85.695,85.584,85.682,999000000.0
2007-04-03 16:30:00,85.684,85.685,85.549,85.551,1125600000.0
2007-04-03 17:00:00,85.548,85.607,85.501,85.575,977400000.0
2007-04-03 17:30:00,85.574,85.64,85.537,85.586,1157200000.0
2007-04-03 18:00:00,85.583,85.623,85.479,85.483,949600000.0
2007-04-03 18:30:00,85.468,85.525,85.441,85.513,1017000000.0
2007-04-03 19:00:00,85.509,85.518,85.456,85.512,615400000.0
2007-04-03 19:30:00,85.513,85.531,85.473,85.529,390800000.0
2007-04-03 20:00:00,85.535,85.595,85.433,85.545,484600000.0
2007-04-03 20:30:00,85.554,85.568,85.483,85.517,372000000.0
2007-04-03 21:00:00,85.52,85.532,85.413,85.5,378000000.0
2007-04-03 21:30:00,85.503,85.545,85.417,85.478,394600000.0
2007-04-03 22:00:00,85.483,85.628,85.431,85.585,389000000.0
2007-04-03 22:30:00,85.566,85.602,85.452,85.52,407400000.0
2007-04-03 23:00:00,85.521,85.665,85.482,85.607,409600000.0
2007-04-03 23:30:00,85.615,85.628,85.511,85.595,415000000.0
2007-04-04 00:00:00,85.605,85.606,85.471,85.522,370000000.0
2007-04-04 00:30:00,85.511,85.56,85.414,85.466,388200000.0
2007-04-04 01:00:00,85.459,85.496,85.34,85.392,414200000.0
2007-04-04 01:30:00,85.33,85.376,85.187,85.237,402600000.0
2007-04-04 02:00:00,85.268,85.401,85.102,85.134,395000000.0
2007-04-04 02:30:00,85.15,85.352,85.102,85.276,367400000.0
2007-04-04 03:00:00,85.284,85.286,85.159,85.178,384000000.0
2007-04-04 03:30:00,85.183,85.216,85.085,85.191,363400000.0
2007-04-04 04:00:00,85.199,85.3,85.15,85.245,369400000.0
2007-04-04 04:30:00,85.239,85.31,85.194,85.267,358800000.0
2007-04-04 05:00:00,85.221,85.385,85.203,85.374,355800000.0
2007-04-04 05:30:00,85.381,85.427,85.303,85.402,374200000.0
2007-04-04 06:00:00,85.426,85.487,85.36,85.439,352200000.0
2007-04-04 06:30:00,85.435,85.51,85.354,85.443,397000000.0
2007-04-04 07:00:00,85.445,85.547,85.365,85.367,386200000.0
2007-04-04 07:30:00,85.433,85.519,85.387,85.45,365000000.0
2007-04-04 08:00:00,85.435,85.521,85.323,85.471,380600000.0
2007-04-04 08:30:00,85.471,85.533,85.38,85.476,398200000.0
2007-04-04 09:00:00,85.465,85.528,85.413,85.494,385000000.0
2007-04-04 09:30:00,85.492,85.548,85.397,85.52,390000000.0
2007-04-04 10:00:00,85.509,85.595,85.414,85.449,375600000.0
2007-04-04 10:30:00,85.454,85.498,85.334,85.473,389200000.0
2007-04-04 11:00:00,85.443,85.484,85.313,85.394,418400000.0
2007-04-04 11:30:00,85.443,85.532,85.397,85.521,385000000.0
2007-04-04 12:00:00,85.525,85.562,85.462,85.489,395600000.0
2007-04-04 12:30:00,85.488,85.496,85.334,85.334,413600000.0
2007-04-04 13:00:00,85.319,85.502,85.279,85.441,403000000.0
2007-04-04 13:30:00,85.445,85.466,85.331,85.388,570600000.0
2007-04-04 14:00:00,85.395,85.467,85.328,85.436,685800000.0
2007-04-04 14:30:00,85.435,85.435,85.299,85.383,572000000.0
2007-04-04 15:00:00,85.398,85.43,85.206,85.3,739400000.0
2007-04-04 15:30:00,85.225,85.342,85.147,85.254,934200000.0
2007-04-04 16:00:00,85.231,85.447,85.206,85.441,1004200000.0
2007-04-04 16:30:00,85.437,85.587,85.437,85.498,1123600000.0
2007-04-04 17:00:00,85.509,85.672,85.504,85.587,969800000.0
2007-04-04 17:30:00,85.577,85.698,85.482,85.493,1144400000.0
2007-04-04 18:00:00,85.506,85.546,85.445,85.53,943200000.0
2007-04-04 18:30:00,85.527,85.607,85.45,85.606,1022600000.0
2007-04-04 19:00:00,85.633,85.639,85.513,85.563,614800000.0
2007-04-04 19:30:00,85.567,85.574,85.444,85.545,401800000.0
2007-04-04 20:00:00,85.539,85.542,85.43,85.463,459200000.0
2007-04-04 20:30:00,85.458,85.532,85.411,85.496,384400000.0
2007-04-04 21:00:00,85.473,85.525,85.378,85.5,375800000.0
2007-04-04 21:30:00,85.499,85.601,85.433,85.53,394600000.0
2007-04-04 22:00:00,85.546,85.569,85.471,85.563,400800000.0
2007-04-04 22:30:00,85.576,85.588,85.468,85.573,410000000.0
2007-04-04 23:00:00,85.575,85.575,85.385,85.439,408400000.0
2007-04-04 23:30:00,85.487,85.619,85.437,85.509,403000000.0
2007-04-05 00:00:00,85.526,85.626,85.452,85.546,377000000.0
2007-04-05 00:30:00,85.54,85.664,85.52,85.572,396000000.0
2007-04-05 01:00:00,85.585,85.651,85.502,85.59,410000000.0
2007-04-05 01:30:00,85.588,85.717,85.438,85.567,404800000.0
2007-04-05 02:00:00,85.57,85.649,85.454,85.485,396000000.0
2007-04-05 02:30:00,85.487,85.582,85.46,85.563,366200000.0
2007-04-05 03:00:00,85.582,85.625,85.506,85.583,396600000.0
2007-04-05 03:30:00,85.584,85.59,85.448,85.507,351800000.0
2007-04-05 04:00:00,85.475,85.515,85.358,85.37,366800000.0
2007-04-05 04:30:00,85.382,85.443,85.265,85.403,341000000.0
2007-04-05 05:00:00,85.391,85.428,85.319,85.352,373600000.0
2007-04-05 05:30:00,85.329,85.442,85.307,85.414,340000000.0
2007-04-05 06:00:00,85.421,85.483,85.354,85.463,339200000.0
2007-04-05 06:30:00,85.455,85.514,85.386,85.414,407200000.0
2007-04-05 07:00:00,85.424,85.468,85.371,85.385,383800000.0
2007-04-05 07:30:00,85.374,85.583,85.348,85.468,386600000.0
2007-04-05 08:00:00,85.49,85.536,85.418,85.425,392000000.0
2007-04-05 08:30:00,85.424,85.557,85.33,85.529,396200000.0
2007-04-05 09:00:00,85.531,85.673,85.505,85.666,382200000.0
2007-04-05 09:30:00,85.649,85.846,85.607,85.839,391200000.0
2007-04-05 10:00:00,85.828,85.983,85.782,85.853,368400000.0
2007-04-05 10:30:00,85.84,85.861,85.622,85.744,389800000.0
2007-04-05 11:00:00,85.756,85.892,85.718,85.795,418000000.0
2007-04-05 11:30:00,85.796,85.809,85.653,85.688,384400000.0
2007-04-05 12:00:00,85.697,85.783,85.692,85.749,395600000.0
2007-04-05 12:30:00,85.728,85.843,85.696,85.801,413800000.0
2007-04-05 13:00:00,85.806,85.945,85.763,85.933,393800000.0
2007-04-05 13:30:00,85.921,85.933,85.748,85.874,593800000.0
2007-04-05 14:00:00,85.892,85.927,85.858,85.901,681000000.0
2007-04-05 14:30:00,85.893,85.943,85.765,85.83,552800000.0
2007-04-05 15:00:00,85.83,85.939,85.652,85.734,735600000.0
2007-04-05 15:30:00,85.669,85.91,85.669,85.898,931800000.0
2007-04-05 16:00:00,85.884,85.916,85.767,85.781,994200000.0
2007-04-05 16:30:00,85.786,85.859,85.747,85.763,1134800000.0
2007-04-05 17:00:00,85.743,85.846,85.712,85.81,969400000.0
2007-04-05 17:30:00,85.777,85.829,85.706,85.728,1151000000.0
2007-04-05 18:00:00,85.736,85.893,85.727,85.88,950000000.0
2007-04-05 18:30:00,85.889,85.905,85.815,85.869,1013800000.0
2007-04-05 19:00:00,85.868,85.913,85.816,85.841,592400000.0
2007-04-05 19:30:00,85.816,85.853,85.784,85.818,363800000.0
2007-04-05 20:00:00,85.827,85.852,85.763,85.838,472200000.0
2007-04-05 20:30:00,85.808,85.846,85.724,85.799,365800000.0
2007-04-05 21:00:00,85.756,85.845,85.693,85.842,331600000.0
2007-04-05 21:30:00,85.838,85.841,85.708,85.831,374200000.0
2007-04-05 22:00:00,85.824,85.858,85.776,85.816,379600000.0
2007-04-05 22:30:00,85.833,85.981,85.784,85.913,402600000.0
2007-04-05 23:00:00,85.923,85.929,85.772,85.815,408400000.0
2007-04-05 23:30:00,85.833,85.863,85.689,85.747,390600000.0
2007-04-06 00:00:00,85.773,85.822,85.731,85.8,362600000.0
2007-04-06 00:30:00,85.818,85.853,85.776,85.814,399600000.0
2007-04-06 01:00:00,85.812,85.847,85.767,85.77,372600000.0
2007-04-06 01:30:00,85.815,85.862,85.77,85.78,403000000.0
2007-04-06 02:00:00,85.792,85.856,85.735,85.825,397000000.0
2007-04-06 02:30:00,85.829,85.846,85.707,85.832,358200000.0
2007-04-06 03:00:00,85.825,85.847,85.737,85.786,388800000.0
2007-04-06 03:30:00,85.802,85.813,85.717,85.788,381800000.0
2007-04-06 04:00:00,85.786,85.816,85.692,85.81,340200000.0
2007-04-06 04:30:00,85.793,85.826,85.72,85.797,332600000.0
2007-04-06 05:00:00,85.764,85.832,85.761,85.786,354000000.0
2007-04-06 05:30:00,85.801,85.871,85.771,85.855,348200000.0
2007-04-06 06:00:00,85.859,85.938,85.773,85.928,349800000.0
2007-04-06 06:30:00,85.921,85.957,85.8,85.889,406600000.0
2007-04-06 07:00:00,85.899,85.972,85.881,85.931,390600000.0
2007-04-06 07:30:00,85.927,85.968,85.825,85.892,381800000.0
2007-04-06 08:00:00,85.909,85.925,85.799,85.861,391200000.0
2007-04-06 08:30:00,85.847,85.873,85.815,85.854,389200000.0
2007-04-06 09:00:00,85.852,85.908,85.808,85.818,369000000.0
2007-04-06 09:30:00,85.84,85.869,85.771,85.857,375200000.0
2007-04-06 10:00:00,85.832,85.905,85.822,85.877,378400000.0
2007-04-06 10:30:00,85.888,85.944,85.815,85.876,332800000.0
2007-04-06 11:00:00,85.905,85.916,85.833,85.883,404400000.0
2007-04-06 11:30:00,85.894,85.913,85.842,85.871,328000000.0
2007-04-06 12:00:00,85.842,85.901,85.801,85.876,334200000.0
2007-04-06 12:30:00,85.866,85.931,85.794,85.839,388600000.0
2007-04-06 13:00:00,85.843,85.905,85.783,85.875,301000000.0
2007-04-06 13:30:00,85.833,85.954,85.829,85.948,542800000.0
2007-04-06 14:00:00,85.953,85.99,85.862,85.872,684400000.0
2007-04-06 14:30:00,85.972,86.121,85.916,86.005,588800000.0
2007-04-06 15:00:00,86.01,86.099,85.985,86.083,732400000.0
2007-04-06 15:30:00,85.97,86.155,85.909,86.155,935000000.0
2007-04-06 16:00:00,86.182,86.182,85.971,86.009,993800000.0
2007-04-06 16:30:00,85.992,85.992,85.923,85.957,1089600000.0
2007-04-06 17:00:00,85.973,86.029,85.957,85.983,938200000.0
2007-04-06 17:30:00,86.005,86.029,85.955,86.012,1069800000.0
2007-04-06 18:00:00,86.006,86.028,85.975,85.977,845000000.0
2007-04-06 18:30:00,85.99,86.078,85.965,86.064,1022800000.0
2007-04-06 19:00:00,86.062,86.086,86.017,86.06,558000000.0
2007-04-06 19:30:00,86.053,86.066,86.018,86.038,321000000.0
2007-04-06 20:00:00,86.05,86.06,85.985,86.046,444000000.0
2007-04-06 20:30:00,86.045,86.063,86.01,86.058,281800000.0
2007-04-06 21:00:00,86.049,86.093,86.003,86.037,273800000.0
2007-04-06 21:30:00,86.067,86.07,85.906,85.925,367800000.0
2007-04-06 22:00:00,85.945,85.95,85.849,85.864,331000000.0
2007-04-06 22:30:00,85.882,85.915,85.8,85.883,346000000.0
2007-04-08 23:00:00,86.0,86.037,85.843,86.016,342200000.0
2007-04-08 23:30:00,86.02,86.027,85.901,85.983,388400000.0
2007-04-09 00:00:00,85.98,86.11,85.96,86.11,341200000.0
2007-04-09 00:30:00,86.095,86.149,85.98,86.051,367800000.0
2007-04-09 01:00:00,86.048,86.092,85.978,86.083,402600000.0
2007-04-09 01:30:00,86.085,86.099,85.991,86.03,410000000.0
2007-04-09 02:00:00,86.038,86.038,85.938,86.005,391800000.0
2007-04-09 02:30:00,85.989,86.02,85.906,85.976,410000000.0
2007-04-09 03:00:00,85.97,86.0,85.895,85.98,387200000.0
2007-04-09 03:30:00,85.987,86.031,85.978,86.002,349200000.0
2007-04-09 04:00:00,85.995,86.148,85.98,86.145,419400000.0
2007-04-09 04:30:00,86.137,86.152,86.05,86.112,408200000.0
2007-04-09 05:00:00,86.105,86.113,85.936,86.011,423400000.0
2007-04-09 05:30:00,85.991,86.054,85.975,86.035,374400000.0
2007-04-09 06:00:00,86.01,86.058,85.935,86.0,377200000.0
2007-04-09 06:30:00,86.003,86.064,85.934,86.029,352800000.0
2007-04-09 07:00:00,86.01,86.045,85.983,86.033,352200000.0
2007-04-09 07:30:00,86.03,86.079,85.962,86.018,478600000.0
2007-04-09 08:00:00,86.015,86.143,85.957,86.121,381200000.0
2007-04-09 08:30:00,86.122,86.249,86.122,86.202,603400000.0
2007-04-09 09:00:00,86.206,86.304,86.206,86.213,1013200000.0
2007-04-09 09:30:00,86.211,86.238,86.18,86.209,937800000.0
2007-04-09 10:00:00,86.217,86.305,86.191,86.247,1135800000.0
2007-04-09 10:30:00,86.243,86.258,86.189,86.208,961400000.0
2007-04-09 11:00:00,86.187,86.225,86.118,86.141,1120200000.0
2007-04-09 11:30:00,86.152,86.169,86.044,86.161,989200000.0
2007-04-09 12:00:00,86.146,86.221,86.05,86.05,933200000.0
2007-04-09 12:30:00,86.117,86.183,86.019,86.163,710600000.0
2007-04-09 13:00:00,86.17,86.179,86.094,86.103,563200000.0
2007-04-09 13:30:00,86.11,86.155,86.039,86.135,673800000.0
2007-04-09 14:00:00,86.159,86.164,85.995,86.128,601400000.0
2007-04-09 14:30:00,86.14,86.145,85.989,85.996,377400000.0
2007-04-09 15:00:00,85.969,85.997,85.778,85.851,411200000.0
2007-04-09 15:30:00,85.857,86.019,85.784,86.019,396600000.0
2007-04-09 16:00:00,86.018,86.021,85.846,85.883,383800000.0
2007-04-09 16:30:00,85.865,85.901,85.797,85.849,419200000.0
2007-04-09 17:00:00,85.849,85.946,85.766,85.915,378000000.0
2007-04-09 17:30:00,85.927,85.98,85.833,85.865,376400000.0
2007-04-09 18:00:00,85.88,85.915,85.818,85.903,379400000.0
2007-04-09 18:30:00,85.907,85.94,85.814,85.879,373600000.0
2007-04-09 19:00:00,85.869,85.917,85.859,85.898,378600000.0
2007-04-09 19:30:00,85.88,85.906,85.864,85.904,364800000.0
2007-04-09 20:00:00,85.902,85.902,85.805,85.81,343800000.0
2007-04-09 20:30:00,85.797,85.876,85.772,85.849,361600000.0
2007-04-09 21:00:00,85.835,85.873,85.799,85.854,384000000.0
2007-04-09 21:30:00,85.862,85.899,85.783,85.891,341000000.0
2007-04-09 22:00:00,85.863,85.949,85.788,85.949,345800000.0
2007-04-09 22:30:00,85.921,85.972,85.876,85.912,368000000.0
2007-04-09 23:00:00,85.918,85.994,85.854,85.951,338600000.0
2007-04-09 23:30:00,85.94,85.982,85.854,85.945,360200000.0
2007-04-10 00:00:00,85.92,85.92,85.758,85.82,380600000.0
2007-04-10 00:30:00,85.805,85.849,85.693,85.783,381600000.0
2007-04-10 01:00:00,85.785,85.924,85.68,85.9,368000000.0
2007-04-10 01:30:00,85.907,85.958,85.781,85.942,395600000.0
2007-04-10 02:00:00,85.952,86.019,85.94,85.949,402200000.0
2007-04-10 02:30:00,85.94,86.163,85.917,86.155,410400000.0
2007-04-10 03:00:00,86.126,86.126,85.948,86.001,398200000.0
2007-04-10 03:30:00,86.019,86.087,85.89,85.927,402800000.0
2007-04-10 04:00:00,85.929,86.026,85.854,86.011,423800000.0
2007-04-10 04:30:00,86.004,86.194,85.95,86.168,413600000.0
2007-04-10 05:00:00,86.148,86.175,86.034,86.121,422200000.0
2007-04-10 05:30:00,86.121,86.227,86.121,86.227,397800000.0
2007-04-10 06:00:00,86.202,86.361,86.13,86.24,397000000.0
2007-04-10 06:30:00,86.24,86.254,86.107,86.207,369400000.0
2007-04-10 07:00:00,86.228,86.265,86.215,86.238,396400000.0
2007-04-10 07:30:00,86.208,86.247,86.135,86.217,471200000.0
2007-04-10 08:00:00,86.212,86.318,86.149,86.263,392800000.0
2007-04-10 08:30:00,86.247,86.28,86.186,86.247,601800000.0
2007-04-10 09:00:00,86.256,86.32,86.241,86.307,1081000000.0
2007-04-10 09:30:00,86.321,86.374,86.288,86.338,966800000.0
2007-04-10 10:00:00,86.322,86.337,86.235,86.269,1084400000.0
2007-04-10 10:30:00,86.239,86.365,86.239,86.35,1028000000.0
2007-04-10 11:00:00,86.351,86.534,86.35,86.508,1128200000.0
2007-04-10 11:30:00,86.487,86.639,86.487,86.589,963000000.0
2007-04-10 12:00:00,86.586,86.603,86.44,86.477,935400000.0
2007-04-10 12:30:00,86.569,86.628,86.48,86.602,786400000.0
2007-04-10 13:00:00,86.6,86.703,86.575,86.609,636600000.0
2007-04-10 13:30:00,86.614,86.652,86.543,86.575,698000000.0
2007-04-10 14:00:00,86.576,86.607,86.538,86.566,591600000.0
2007-04-10 14:30:00,86.558,86.563,86.456,86.503,413200000.0
2007-04-10 15:00:00,86.498,86.519,86.343,86.457,399800000.0
2007-04-10 15:30:00,86.47,86.621,86.343,86.621,395000000.0
2007-04-10 16:00:00,86.631,86.825,86.584,86.717,385800000.0
2007-04-10 16:30:00,86.724,86.857,86.71,86.743,417800000.0
2007-04-10 17:00:00,86.73,86.816,86.614,86.679,390200000.0
2007-04-10 17:30:00,86.7,86.777,86.652,86.768,373400000.0
2007-04-10 18:00:00,86.769,86.918,86.75,86.811,406400000.0
2007-04-10 18:30:00,86.799,86.866,86.731,86.85,385200000.0
2007-04-10 19:00:00,86.85,86.868,86.809,86.849,398200000.0
2007-04-10 19:30:00,86.883,86.901,86.803,86.817,394800000.0
2007-04-10 20:00:00,86.81,86.858,86.795,86.847,381400000.0
2007-04-10 20:30:00,86.847,86.868,86.769,86.803,401200000.0
2007-04-10 21:00:00,86.798,86.845,86.731,86.79,390200000.0
2007-04-10 21:30:00,86.828,86.893,86.784,86.883,353000000.0
2007-04-10 22:00:00,86.841,86.911,86.783,86.899,394600000.0
2007-04-10 22:30:00,86.896,87.012,86.682,86.869,370600000.0
2007-04-10 23:00:00,86.88,86.978,86.857,86.924,326000000.0
2007-04-10 23:30:00,86.911,86.911,86.648,86.706,375200000.0
2007-04-11 00:00:00,86.699,86.727,86.608,86.712,375000000.0
2007-04-11 00:30:00,86.712,86.831,86.627,86.831,395000000.0
2007-04-11 01:00:00,86.812,86.821,86.701,86.728,364000000.0
2007-04-11 01:30:00,86.72,86.879,86.636,86.8,396800000.0
2007-04-11 02:00:00,86.809,86.866,86.775,86.828,404800000.0
2007-04-11 02:30:00,86.832,86.866,86.727,86.748,404400000.0
2007-04-11 03:00:00,86.758,86.769,86.545,86.56,395600000.0
2007-04-11 03:30:00,86.569,86.597,86.451,86.468,394600000.0
2007-04-11 04:00:00,86.481,86.577,86.424,86.49,417400000.0
2007-04-11 04:30:00,86.489,86.579,86.43,86.554,410000000.0
2007-04-11 05:00:00,86.539,86.612,86.504,86.585,428200000.0
2007-04-11 05:30:00,86.58,86.594,86.462,86.482,394800000.0
2007-04-11 06:00:00,86.478,86.586,86.47,86.546,388600000.0
2007-04-11 06:30:00,86.554,86.705,86.479,86.659,378600000.0
2007-04-11 07:00:00,86.675,86.701,86.602,86.663,403400000.0
2007-04-11 07:30:00,86.651,86.711,86.624,86.665,470600000.0
2007-04-11 08:00:00,86.675,86.701,86.638,86.685,387000000.0
2007-04-11 08:30:00,86.685,86.841,86.685,86.826,619000000.0
2007-04-11 09:00:00,86.832,86.882,86.734,86.75,1079000000.0
2007-04-11 09:30:00,86.745,86.766,86.631,86.631,966800000.0
2007-04-11 10:00:00,86.626,86.675,86.558,86.658,1160000000.0
2007-04-11 10:30:00,86.662,86.698,86.58,86.681,1027200000.0
2007-04-11 11:00:00,86.677,86.811,86.663,86.808,1128400000.0
2007-04-11 11:30:00,86.837,86.847,86.738,86.789,969800000.0
2007-04-11 12:00:00,86.79,86.845,86.675,86.703,934000000.0
2007-04-11 12:30:00,86.793,86.818,86.694,86.769,785200000.0
2007-04-11 13:00:00,86.774,86.847,86.75,86.777,635600000.0
2007-04-11 13:30:00,86.791,86.841,86.747,86.817,696800000.0
2007-04-11 14:00:00,86.817,86.909,86.804,86.873,593200000.0
2007-04-11 14:30:00,86.871,86.911,86.797,86.888,410400000.0
2007-04-11 15:00:00,86.868,87.102,86.867,87.001,413600000.0
2007-04-11 15:30:00,86.995,87.044,86.95,87.014,396000000.0
2007-04-11 16:00:00,86.986,87.067,86.931,86.939,384600000.0
2007-04-11 16:30:00,86.949,86.997,86.877,86.89,417400000.0
2007-04-11 17:00:00,86.897,86.928,86.791,86.908,391600000.0
2007-04-11 17:30:00,86.918,86.939,86.864,86.878,374000000.0
2007-04-11 18:00:00,86.874,86.925,86.77,86.899,404000000.0
2007-04-11 18:30:00,86.896,86.92,86.868,86.917,375800000.0
2007-04-11 19:00:00,86.923,86.923,86.85,86.88,408800000.0
2007-04-11 19:30:00,86.909,86.998,86.878,86.947,400400000.0
2007-04-11 20:00:00,86.952,86.956,86.742,86.781,392800000.0
2007-04-11 20:30:00,86.784,86.821,86.662,86.784,403600000.0
2007-04-11 21:00:00,86.749,86.792,86.69,86.763,420800000.0
2007-04-11 21:30:00,86.76,86.805,86.692,86.792,373600000.0
2007-04-11 22:00:00,86.786,86.899,86.732,86.866,402800000.0
2007-04-11 22:30:00,86.837,86.893,86.803,86.869,377000000.0
2007-04-11 23:00:00,86.876,86.917,86.795,86.902,325600000.0
2007-04-11 23:30:00,86.898,86.969,86.849,86.953,369800000.0
2007-04-12 00:00:00,86.935,86.942,86.841,86.917,387000000.0
2007-04-12 00:30:00,86.907,86.913,86.777,86.887,396000000.0
2007-04-12 01:00:00,86.847,86.942,86.825,86.891,365200000.0
2007-04-12 01:30:00,86.925,86.935,86.762,86.807,396200000.0
2007-04-12 02:00:00,86.801,86.881,86.787,86.838,404600000.0
2007-04-12 02:30:00,86.84,86.84,86.684,86.766,411400000.0
2007-04-12 03:00:00,86.767,86.885,86.731,86.856,396600000.0
2007-04-12 03:30:00,86.859,86.959,86.79,86.943,392000000.0
2007-04-12 04:00:00,86.942,86.973,86.83,86.833,419600000.0
2007-04-12 04:30:00,86.814,86.901,86.774,86.821,402400000.0
2007-04-12 05:00:00,86.813,86.838,86.734,86.797,405000000.0
2007-04-12 05:30:00,86.783,86.814,86.745,86.774,395600000.0
2007-04-12 06:00:00,86.769,86.784,86.621,86.784,393000000.0
2007-04-12 06:30:00,86.783,86.837,86.711,86.817,373400000.0
2007-04-12 07:00:00,86.812,86.812,86.609,86.682,388200000.0
2007-04-12 07:30:00,86.672,86.761,86.599,86.742,493000000.0
2007-04-12 08:00:00,86.707,86.84,86.663,86.837,383600000.0
2007-04-12 08:30:00,86.816,86.854,86.733,86.751,597800000.0
2007-04-12 09:00:00,86.75,86.81,86.705,86.799,1082200000.0
2007-04-12 09:30:00,86.803,86.812,86.691,86.73,967200000.0
2007-04-12 10:00:00,86.729,86.826,86.729,86.735,1161000000.0
2007-04-12 10:30:00,86.745,86.792,86.671,86.739,1030200000.0
2007-04-12 11:00:00,86.726,86.791,86.714,86.745,1126800000.0
2007-04-12 11:30:00,86.742,86.752,86.696,86.749,976600000.0
2007-04-12 12:00:00,86.743,86.795,86.64,86.673,933800000.0
2007-04-12 12:30:00,86.721,86.821,86.608,86.813,787400000.0
2007-04-12 13:00:00,86.821,86.849,86.781,86.836,634400000.0
2007-04-12 13:30:00,86.858,86.947,86.799,86.799,697600000.0
2007-04-12 14:00:00,86.809,86.869,86.792,86.823,592400000.0
2007-04-12 14:30:00,86.809,86.857,86.705,86.706,419000000.0
2007-04-12 15:00:00,86.684,86.684,86.565,86.619,413800000.0
2007-04-12 15:30:00,86.627,86.753,86.471,86.489,395600000.0
2007-04-12 16:00:00,86.451,86.587,86.348,86.566,384200000.0
2007-04-12 16:30:00,86.558,86.697,86.537,86.591,419000000.0
2007-04-12 17:00:00,86.589,86.726,86.5,86.574,391600000.0
2007-04-12 17:30:00,86.579,86.675,86.563,86.644,374800000.0
2007-04-12 18:00:00,86.645,86.724,86.595,86.705,405200000.0
2007-04-12 18:30:00,86.695,86.73,86.657,86.686,384200000.0
2007-04-12 19:00:00,86.679,86.826,86.679,86.82,395800000.0
2007-04-12 19:30:00,86.821,86.825,86.724,86.763,385200000.0
2007-04-12 20:00:00,86.761,86.823,86.723,86.772,381600000.0
2007-04-12 20:30:00,86.757,86.804,86.702,86.801,404400000.0
2007-04-12 21:00:00,86.778,86.79,86.22,86.783,421600000.0
2007-04-12 21:30:00,86.804,86.849,86.526,86.804,363600000.0
2007-04-12 22:00:00,86.802,86.858,86.305,86.855,398600000.0
2007-04-12 22:30:00,86.846,86.92,86.298,86.914,368400000.0
2007-04-12 23:00:00,86.888,87.012,86.825,87.012,369000000.0
2007-04-12 23:30:00,87.027,87.171,86.848,86.889,378600000.0
2007-04-13 00:00:00,86.885,87.089,86.882,87.047,377800000.0
2007-04-13 00:30:00,87.045,87.504,87.02,87.453,398200000.0
2007-04-13 01:00:00,87.479,87.513,87.368,87.393,361800000.0
2007-04-13 01:30:00,87.406,87.425,87.304,87.365,397200000.0
2007-04-13 02:00:00,87.364,87.436,87.313,87.391,404600000.0
2007-04-13 02:30:00,87.375,87.375,87.271,87.337,420200000.0
2007-04-13 03:00:00,87.335,87.405,87.328,87.388,396000000.0
2007-04-13 03:30:00,87.39,87.417,87.3,87.349,387600000.0
2007-04-13 04:00:00,87.339,87.38,87.274,87.329,418000000.0
2007-04-13 04:30:00,87.326,87.374,87.26,87.282,405600000.0
2007-04-13 05:00:00,87.275,87.362,87.252,87.328,422600000.0
2007-04-13 05:30:00,87.355,87.355,87.268,87.291,398200000.0
2007-04-13 06:00:00,87.28,87.304,87.129,87.262,389400000.0
2007-04-13 06:30:00,87.265,87.267,87.125,87.248,387600000.0
2007-04-13 07:00:00,87.237,87.264,87.111,87.188,402400000.0
2007-04-13 07:30:00,87.177,87.228,87.095,87.158,472800000.0
2007-04-13 08:00:00,87.159,87.232,87.13,87.229,381600000.0
2007-04-13 08:30:00,87.224,87.329,87.215,87.303,600000000.0
2007-04-13 09:00:00,87.302,87.393,87.267,87.372,1080400000.0
2007-04-13 09:30:00,87.366,87.377,87.265,87.325,969400000.0
2007-04-13 10:00:00,87.322,87.337,87.151,87.206,1162600000.0
2007-04-13 10:30:00,87.225,87.299,86.977,86.998,1029200000.0
2007-04-13 11:00:00,86.996,87.105,86.974,87.101,1128000000.0
2007-04-13 11:30:00,87.101,87.102,87.0,87.0,1013000000.0
2007-04-13 12:00:00,87.002,87.134,86.921,87.011,934400000.0
2007-04-13 12:30:00,87.094,87.225,87.009,87.161,788600000.0
2007-04-13 13:00:00,87.162,87.174,87.062,87.117,634800000.0
2007-04-13 13:30:00,87.102,87.288,87.1,87.253,697000000.0
2007-04-13 14:00:00,87.248,87.463,87.248,87.372,594000000.0
2007-04-13 14:30:00,87.315,87.413,87.301,87.368,413800000.0
2007-04-13 15:00:00,87.37,87.44,87.245,87.323,413400000.0
2007-04-13 15:30:00,87.338,87.481,87.302,87.438,395200000.0
2007-04-13 16:00:00,87.362,87.613,87.362,87.505,384400000.0
2007-04-13 16:30:00,87.524,87.955,87.494,87.927,418400000.0
2007-04-13 17:00:00,87.942,88.042,87.856,87.966,391000000.0
2007-04-13 17:30:00,87.936,87.976,87.86,87.91,375200000.0
2007-04-13 18:00:00,87.922,87.989,87.856,87.959,405800000.0
2007-04-13 18:30:00,87.966,87.967,87.866,87.939,386800000.0
2007-04-13 19:00:00,87.928,87.933,87.833,87.87,410800000.0
2007-04-13 19:30:00,87.847,87.963,87.847,87.948,402600000.0
2007-04-13 20:00:00,87.941,87.96,87.896,87.917,395600000.0
2007-04-13 20:30:00,87.912,87.928,87.778,87.794,403600000.0
2007-04-13 21:00:00,87.792,87.914,87.762,87.808,420000000.0
2007-04-13 21:30:00,87.817,87.912,87.772,87.903,358200000.0
2007-04-13 22:00:00,87.868,87.914,87.796,87.808,392800000.0
2007-04-13 22:30:00,87.807,87.925,87.75,87.898,362800000.0
2007-04-15 23:00:00,87.913,88.266,86.973,88.253,346600000.0
2007-04-15 23:30:00,88.251,88.284,88.129,88.246,372200000.0
2007-04-16 00:00:00,88.24,88.577,88.233,88.575,378800000.0
2007-04-16 00:30:00,88.579,88.628,88.446,88.528,400200000.0
2007-04-16 01:00:00,88.547,88.547,88.266,88.283,365200000.0
2007-04-16 01:30:00,88.287,88.31,88.173,88.3,403200000.0
2007-04-16 02:00:00,88.297,88.298,88.019,88.141,395600000.0
2007-04-16 02:30:00,88.131,88.138,88.024,88.078,364200000.0
2007-04-16 03:00:00,88.093,88.119,88.02,88.091,399400000.0
2007-04-16 03:30:00,88.061,88.105,87.998,88.032,378600000.0
2007-04-16 04:00:00,88.039,88.179,87.992,88.172,372600000.0
2007-04-16 04:30:00,88.16,88.171,88.047,88.109,349800000.0
2007-04-16 05:00:00,88.124,88.15,88.06,88.12,357200000.0
2007-04-16 05:30:00,88.128,88.178,88.057,88.156,402400000.0
2007-04-16 06:00:00,88.167,88.228,88.036,88.213,353400000.0
2007-04-16 06:30:00,88.19,88.271,88.082,88.211,419600000.0
2007-04-16 07:00:00,88.209,88.209,88.05,88.085,404400000.0
2007-04-16 07:30:00,88.086,88.155,88.065,88.143,394000000.0
2007-04-16 08:00:00,88.133,88.234,88.113,88.161,390200000.0
2007-04-16 08:30:00,88.159,88.464,88.159,88.443,408600000.0
2007-04-16 09:00:00,88.432,88.443,88.27,88.315,385400000.0
2007-04-16 09:30:00,88.316,88.425,88.254,88.419,405600000.0
2007-04-16 10:00:00,88.414,88.432,88.323,88.36,373000000.0
2007-04-16 10:30:00,88.35,88.433,88.277,88.412,391800000.0
2007-04-16 11:00:00,88.414,88.423,88.326,88.366,419200000.0
2007-04-16 11:30:00,88.381,88.484,88.346,88.46,383800000.0
2007-04-16 12:00:00,88.473,88.484,88.388,88.454,394800000.0
2007-04-16 12:30:00,88.448,88.46,88.345,88.373,410200000.0
2007-04-16 13:00:00,88.414,88.449,88.318,88.414,406200000.0
2007-04-16 13:30:00,88.414,88.492,88.399,88.453,594400000.0
2007-04-16 14:00:00,88.423,88.461,88.334,88.371,698400000.0
2007-04-16 14:30:00,88.354,88.481,88.354,88.441,632200000.0
2007-04-16 15:00:00,88.412,88.497,88.346,88.439,783800000.0
2007-04-16 15:30:00,88.368,88.522,88.355,88.506,931400000.0
2007-04-16 16:00:00,88.503,88.637,88.503,88.609,1017200000.0
2007-04-16 16:30:00,88.609,88.633,88.495,88.541,1127800000.0
2007-04-16 17:00:00,88.534,88.665,88.534,88.65,1027800000.0
2007-04-16 17:30:00,88.653,88.762,88.614,88.737,1161400000.0
2007-04-16 18:00:00,88.732,88.791,88.62,88.62,968600000.0
2007-04-16 18:30:00,88.591,88.595,88.506,88.564,1079800000.0
2007-04-16 19:00:00,88.566,88.614,88.439,88.482,622200000.0
2007-04-16 19:30:00,88.476,88.504,88.417,88.443,379600000.0
2007-04-16 20:00:00,88.521,88.54,88.382,88.466,461000000.0
2007-04-16 20:30:00,88.462,88.518,88.428,88.461,407800000.0
2007-04-16 21:00:00,88.486,88.513,88.337,88.423,366200000.0
2007-04-16 21:30:00,88.426,88.503,88.326,88.457,380000000.0
2007-04-16 22:00:00,88.46,88.544,88.419,88.468,397000000.0
2007-04-16 22:30:00,88.469,88.581,88.422,88.509,424200000.0
2007-04-16 23:00:00,88.547,88.558,88.456,88.525,396400000.0
2007-04-16 23:30:00,88.533,88.533,88.352,88.465,416800000.0
2007-04-17 00:00:00,88.486,88.494,88.357,88.42,383200000.0
2007-04-17 00:30:00,88.403,88.48,88.357,88.424,396600000.0
2007-04-17 01:00:00,88.432,88.489,88.405,88.482,412400000.0
2007-04-17 01:30:00,88.435,88.539,88.429,88.449,404600000.0
2007-04-17 02:00:00,88.458,88.512,88.256,88.351,396200000.0
2007-04-17 02:30:00,88.352,88.481,88.329,88.43,363400000.0
2007-04-17 03:00:00,88.433,88.491,88.334,88.394,399400000.0
2007-04-17 03:30:00,88.402,88.426,88.336,88.35,373800000.0
2007-04-17 04:00:00,88.354,88.454,88.334,88.411,372600000.0
2007-04-17 04:30:00,88.406,88.436,88.347,88.4,304800000.0
2007-04-17 05:00:00,88.41,88.453,88.338,88.374,328800000.0
2007-04-17 05:30:00,88.381,88.406,88.278,88.373,391200000.0
2007-04-17 06:00:00,88.368,88.41,88.283,88.365,362800000.0
2007-04-17 06:30:00,88.378,88.449,88.324,88.413,420000000.0
2007-04-17 07:00:00,88.422,88.422,88.29,88.332,403400000.0
2007-04-17 07:30:00,88.338,88.391,88.264,88.305,395200000.0
2007-04-17 08:00:00,88.3,88.336,88.243,88.285,404200000.0
2007-04-17 08:30:00,88.267,88.326,88.17,88.183,419200000.0
2007-04-17 09:00:00,88.179,88.179,87.949,87.972,386400000.0
2007-04-17 09:30:00,87.974,88.162,87.882,88.144,404000000.0
2007-04-17 10:00:00,88.141,88.221,88.12,88.156,377600000.0
2007-04-17 10:30:00,88.15,88.234,88.029,88.09,390200000.0
2007-04-17 11:00:00,88.105,88.113,87.971,88.053,404400000.0
2007-04-17 11:30:00,88.067,88.121,88.027,88.074,385000000.0
2007-04-17 12:00:00,88.078,88.288,88.067,88.285,395600000.0
2007-04-17 12:30:00,88.287,88.342,88.224,88.34,413600000.0
2007-04-17 13:00:00,88.361,88.383,88.268,88.383,419000000.0
2007-04-17 13:30:00,88.413,88.624,88.413,88.606,592600000.0
2007-04-17 14:00:00,88.609,88.766,88.534,88.691,699000000.0
2007-04-17 14:30:00,87.845,88.915,87.845,88.813,637000000.0
2007-04-17 15:00:00,88.807,88.846,88.592,88.697,787400000.0
2007-04-17 15:30:00,88.615,88.728,88.565,88.594,934400000.0
2007-04-17 16:00:00,88.582,88.749,88.567,88.679,1012200000.0
2007-04-17 16:30:00,88.679,88.846,88.664,88.846,1128600000.0
2007-04-17 17:00:00,88.83,88.86,88.702,88.709,1026600000.0
2007-04-17 17:30:00,88.705,88.718,88.465,88.504,1161400000.0
2007-04-17 18:00:00,88.523,88.614,88.477,88.494,967400000.0
2007-04-17 18:30:00,88.495,88.547,88.428,88.505,1078200000.0
2007-04-17 19:00:00,88.505,88.523,88.415,88.425,608400000.0
2007-04-17 19:30:00,88.456,88.458,88.346,88.358,398200000.0
2007-04-17 20:00:00,88.358,88.526,88.348,88.486,487800000.0
2007-04-17 20:30:00,88.507,88.507,88.393,88.449,409600000.0
2007-04-17 21:00:00,88.446,88.446,88.28,88.354,387200000.0
2007-04-17 21:30:00,88.351,88.473,88.344,88.425,404400000.0
2007-04-17 22:00:00,88.428,88.57,88.398,88.516,406600000.0
2007-04-17 22:30:00,88.536,88.539,88.439,88.523,414200000.0
2007-04-17 23:00:00,88.558,88.633,87.997,88.493,404200000.0
2007-04-17 23:30:00,88.513,88.52,88.377,88.452,419600000.0
2007-04-18 00:00:00,88.471,88.57,88.438,88.569,399800000.0
2007-04-18 00:30:00,88.559,88.871,88.265,88.8,398200000.0
2007-04-18 01:00:00,88.772,88.84,88.709,88.793,409400000.0
2007-04-18 01:30:00,88.813,88.854,88.627,88.634,404000000.0
2007-04-18 02:00:00,88.625,88.709,88.575,88.593,390200000.0
2007-04-18 02:30:00,88.6,88.838,88.583,88.813,363400000.0
2007-04-18 03:00:00,88.83,88.871,88.763,88.823,399400000.0
2007-04-18 03:30:00,88.816,88.857,88.723,88.724,380800000.0
2007-04-18 04:00:00,88.714,88.756,88.603,88.682,374200000.0
2007-04-18 04:30:00,88.692,88.695,88.544,88.622,353600000.0
2007-04-18 05:00:00,88.623,88.691,88.565,88.643,370600000.0
2007-04-18 05:30:00,88.646,88.74,88.611,88.715,391800000.0
2007-04-18 06:00:00,88.724,88.724,88.567,88.572,376200000.0
2007-04-18 06:30:00,88.563,88.651,88.491,88.623,401800000.0
2007-04-18 07:00:00,88.633,88.711,88.593,88.687,403000000.0
2007-04-18 07:30:00,88.65,88.862,88.65,88.862,392800000.0
2007-04-18 08:00:00,88.862,88.995,88.831,88.975,404000000.0
2007-04-18 08:30:00,88.976,88.978,88.712,88.76,410600000.0
2007-04-18 09:00:00,88.764,88.824,88.65,88.667,386000000.0
2007-04-18 09:30:00,88.663,88.667,88.498,88.556,403800000.0
2007-04-18 10:00:00,88.553,88.653,88.523,88.634,382800000.0
2007-04-18 10:30:00,88.624,88.715,88.39,88.435,390800000.0
2007-04-18 11:00:00,88.439,88.534,88.375,88.486,417800000.0
2007-04-18 11:30:00,88.497,88.567,88.451,88.538,383800000.0
2007-04-18 12:00:00,88.54,88.551,88.33,88.413,395000000.0
2007-04-18 12:30:00,88.43,88.559,88.371,88.493,412600000.0
2007-04-18 13:00:00,88.497,88.532,88.327,88.414,418400000.0
2007-04-18 13:30:00,88.416,88.434,87.83,87.908,595600000.0
2007-04-18 14:00:00,87.905,87.926,87.462,87.492,697400000.0
2007-04-18 14:30:00,87.483,87.622,87.312,87.551,633800000.0
2007-04-18 15:00:00,87.549,87.882,87.531,87.804,783600000.0
2007-04-18 15:30:00,87.723,87.83,87.572,87.593,933200000.0
2007-04-18 16:00:00,87.574,87.778,87.481,87.766,1013000000.0
2007-04-18 16:30:00,87.754,87.842,87.637,87.727,1128000000.0
2007-04-18 17:00:00,87.736,87.942,87.716,87.829,1029000000.0
2007-04-18 17:30:00,87.823,87.862,87.763,87.857,1162400000.0
2007-04-18 18:00:00,87.857,87.932,87.808,87.884,966600000.0
2007-04-18 18:30:00,87.892,88.028,87.877,87.997,1083400000.0
2007-04-18 19:00:00,87.987,88.224,87.97,88.19,610400000.0
2007-04-18 19:30:00,88.19,88.194,88.097,88.148,389200000.0
2007-04-18 20:00:00,88.165,88.351,88.151,88.303,486200000.0
2007-04-18 20:30:00,88.314,88.387,88.267,88.336,405200000.0
2007-04-18 21:00:00,88.334,88.45,88.254,88.417,403400000.0
2007-04-18 21:30:00,88.424,88.769,88.384,88.628,404200000.0
2007-04-18 22:00:00,88.633,88.732,88.6,88.732,396400000.0
2007-04-18 22:30:00,88.747,88.764,88.64,88.748,421600000.0
2007-04-18 23:00:00,88.746,88.746,87.795,88.62,397600000.0
2007-04-18 23:30:00,88.627,88.664,88.463,88.507,421800000.0
2007-04-19 00:00:00,88.565,88.638,88.48,88.558,400000000.0
2007-04-19 00:30:00,88.544,88.572,88.488,88.545,397000000.0
2007-04-19 01:00:00,88.536,88.549,88.4,88.424,398400000.0
2007-04-19 01:30:00,88.449,88.499,88.346,88.365,403000000.0
2007-04-19 02:00:00,88.359,88.369,87.829,87.946,401600000.0
2007-04-19 02:30:00,87.957,87.996,87.759,87.784,363600000.0
2007-04-19 03:00:00,87.806,87.988,87.721,87.983,398600000.0
2007-04-19 03:30:00,87.983,88.052,87.907,87.992,368200000.0
2007-04-19 04:00:00,88.011,88.036,87.686,87.767,372200000.0
2007-04-19 04:30:00,87.771,87.777,87.396,87.473,358200000.0
2007-04-19 05:00:00,87.458,87.472,87.172,87.318,380200000.0
2007-04-19 05:30:00,87.333,87.371,87.126,87.251,391400000.0
2007-04-19 06:00:00,87.243,87.275,87.103,87.216,374800000.0
2007-04-19 06:30:00,87.177,87.314,87.165,87.201,418400000.0
2007-04-19 07:00:00,87.222,87.367,87.113,87.367,404600000.0
2007-04-19 07:30:00,87.365,87.463,87.175,87.196,397000000.0
2007-04-19 08:00:00,87.202,87.208,86.926,86.959,403000000.0
2007-04-19 08:30:00,86.962,87.003,86.677,86.955,410000000.0
2007-04-19 09:00:00,86.963,87.44,86.933,87.343,385400000.0
2007-04-19 09:30:00,87.356,87.356,87.042,87.156,404600000.0
2007-04-19 10:00:00,87.146,87.146,86.785,86.888,383400000.0
2007-04-19 10:30:00,86.873,87.11,86.869,87.109,391800000.0
2007-04-19 11:00:00,87.097,87.378,87.063,87.378,416200000.0
2007-04-19 11:30:00,87.409,87.439,87.251,87.311,384800000.0
2007-04-19 12:00:00,87.33,87.364,87.229,87.363,395800000.0
2007-04-19 12:30:00,87.359,87.361,87.215,87.269,414800000.0
2007-04-19 13:00:00,87.265,87.326,87.04,87.131,417400000.0
2007-04-19 13:30:00,87.132,87.14,86.966,87.121,593200000.0
2007-04-19 14:00:00,87.158,87.387,87.061,87.334,697400000.0
2007-04-19 14:30:00,87.299,87.549,87.289,87.524,633800000.0
2007-04-19 15:00:00,87.53,87.806,87.516,87.743,778200000.0
2007-04-19 15:30:00,87.674,88.086,87.674,88.021,932800000.0
2007-04-19 16:00:00,88.026,88.224,87.98,88.222,1014600000.0
2007-04-19 16:30:00,88.225,88.239,88.024,88.024,1126400000.0
2007-04-19 17:00:00,88.023,88.028,87.871,87.949,1027400000.0
2007-04-19 17:30:00,87.925,88.07,87.874,87.981,1161600000.0
2007-04-19 18:00:00,87.964,88.126,87.932,88.095,966000000.0
2007-04-19 18:30:00,88.095,88.105,87.988,88.048,1080600000.0
2007-04-19 19:00:00,88.045,88.072,87.99,88.019,609400000.0
2007-04-19 19:30:00,88.029,88.063,87.986,88.012,391200000.0
2007-04-19 20:00:00,88.033,88.09,87.97,88.058,474600000.0
2007-04-19 20:30:00,88.04,88.122,88.035,88.057,400400000.0
2007-04-19 21:00:00,88.047,88.06,87.94,88.016,405800000.0
2007-04-19 21:30:00,88.055,88.066,87.94,87.983,383000000.0
2007-04-19 22:00:00,88.0,88.078,87.971,88.04,388600000.0
2007-04-19 22:30:00,88.069,88.08,87.979,88.071,417600000.0
2007-04-19 23:00:00,88.066,88.111,86.999,88.067,400800000.0
2007-04-19 23:30:00,88.091,88.127,87.978,88.12,418000000.0
2007-04-20 00:00:00,88.127,88.17,88.034,88.063,397000000.0
2007-04-20 00:30:00,88.054,88.089,88.012,88.086,398000000.0
2007-04-20 01:00:00,88.102,88.162,88.042,88.102,408800000.0
2007-04-20 01:30:00,88.099,88.17,88.06,88.105,410400000.0
2007-04-20 02:00:00,88.116,88.202,88.04,88.184,394200000.0
2007-04-20 02:30:00,88.184,88.415,88.163,88.386,362800000.0
2007-04-20 03:00:00,88.37,88.419,88.255,88.316,404400000.0
2007-04-20 03:30:00,88.323,88.347,88.195,88.195,375200000.0
2007-04-20 04:00:00,88.198,88.227,88.08,88.134,373200000.0
2007-04-20 04:30:00,88.126,88.185,88.073,88.126,350800000.0
2007-04-20 05:00:00,88.112,88.244,88.093,88.23,374200000.0
2007-04-20 05:30:00,88.245,88.358,88.232,88.315,389600000.0
2007-04-20 06:00:00,88.322,88.36,88.184,88.205,381800000.0
2007-04-20 06:30:00,88.179,88.247,88.103,88.227,432200000.0
2007-04-20 07:00:00,88.234,88.252,88.117,88.236,403600000.0
2007-04-20 07:30:00,88.237,88.381,88.224,88.323,394600000.0
2007-04-20 08:00:00,88.305,88.518,88.284,88.417,403600000.0
2007-04-20 08:30:00,88.415,88.457,88.366,88.387,409400000.0
2007-04-20 09:00:00,88.369,88.471,88.348,88.405,387600000.0
2007-04-20 09:30:00,88.39,88.428,88.308,88.389,405800000.0
2007-04-20 10:00:00,88.394,88.422,88.324,88.345,374000000.0
2007-04-20 10:30:00,88.353,88.402,88.109,88.209,389600000.0
2007-04-20 11:00:00,88.208,88.256,88.139,88.232,419000000.0
2007-04-20 11:30:00,88.233,88.384,88.189,88.375,373800000.0
2007-04-20 12:00:00,88.399,88.432,88.316,88.358,395600000.0
2007-04-20 12:30:00,88.356,88.398,88.222,88.3,415200000.0
2007-04-20 13:00:00,88.312,88.319,88.126,88.221,418600000.0
2007-04-20 13:30:00,88.254,88.303,88.234,88.263,594000000.0
2007-04-20 14:00:00,88.24,88.36,88.233,88.329,665600000.0
2007-04-20 14:30:00,88.324,88.48,88.304,88.425,610000000.0
2007-04-20 15:00:00,88.432,88.514,88.382,88.479,779000000.0
2007-04-20 15:30:00,88.401,88.6,88.396,88.564,933000000.0
2007-04-20 16:00:00,88.584,88.6,88.461,88.468,1011600000.0
2007-04-20 16:30:00,88.458,88.595,88.447,88.544,1128400000.0
2007-04-20 17:00:00,88.541,88.58,88.445,88.517,1029800000.0
2007-04-20 17:30:00,88.513,88.63,88.513,88.619,1162400000.0
2007-04-20 18:00:00,88.622,88.709,88.601,88.654,968800000.0
2007-04-20 18:30:00,88.672,88.704,88.602,88.659,1081600000.0
2007-04-20 19:00:00,88.665,88.839,88.638,88.796,609400000.0
2007-04-20 19:30:00,88.801,88.841,88.757,88.778,398400000.0
2007-04-20 20:00:00,88.761,88.784,88.697,88.736,461600000.0
2007-04-20 20:30:00,88.733,88.768,88.705,88.761,390800000.0
2007-04-20 21:00:00,88.766,88.833,88.706,88.797,352200000.0
2007-04-20 21:30:00,88.781,88.813,88.688,88.754,403000000.0
2007-04-20 22:00:00,88.792,88.823,88.625,88.715,380600000.0
2007-04-20 22:30:00,88.718,88.737,88.625,88.663,413000000.0
2007-04-22 23:00:00,88.736,88.839,88.365,88.365,363400000.0
2007-04-22 23:30:00,88.033,88.813,88.033,88.777,342600000.0
2007-04-23 00:00:00,88.764,88.843,88.706,88.758,360000000.0
2007-04-23 00:30:00,88.748,88.827,88.693,88.793,373200000.0
2007-04-23 01:00:00,88.791,88.808,88.609,88.667,414200000.0
2007-04-23 01:30:00,88.668,88.73,88.606,88.655,391800000.0
2007-04-23 02:00:00,88.667,88.837,88.663,88.768,397400000.0
2007-04-23 02:30:00,88.76,88.813,88.701,88.776,364000000.0
2007-04-23 03:00:00,88.749,88.792,88.68,88.78,389800000.0
2007-04-23 03:30:00,88.756,88.756,88.632,88.707,365000000.0
2007-04-23 04:00:00,88.705,88.748,88.622,88.728,359800000.0
2007-04-23 04:30:00,88.71,88.717,88.577,88.592,343200000.0
2007-04-23 05:00:00,88.581,88.695,88.548,88.622,375200000.0
2007-04-23 05:30:00,88.627,88.654,88.305,88.375,389800000.0
2007-04-23 06:00:00,88.364,88.388,88.227,88.254,384800000.0
2007-04-23 06:30:00,88.233,88.308,88.1,88.127,420600000.0
2007-04-23 07:00:00,88.128,88.128,87.898,87.918,403600000.0
2007-04-23 07:30:00,87.911,88.016,87.854,87.985,395200000.0
2007-04-23 08:00:00,88.003,88.081,87.956,88.038,403000000.0
2007-04-23 08:30:00,88.039,88.09,87.994,88.056,410400000.0
2007-04-23 09:00:00,88.06,88.133,88.018,88.126,384800000.0
2007-04-23 09:30:00,88.112,88.181,88.01,88.074,393600000.0
2007-04-23 10:00:00,88.074,88.117,87.948,87.98,375000000.0
2007-04-23 10:30:00,87.961,88.057,87.935,88.017,391400000.0
2007-04-23 11:00:00,88.026,88.049,87.912,88.02,418600000.0
2007-04-23 11:30:00,88.014,88.093,87.982,88.044,383800000.0
2007-04-23 12:00:00,88.046,88.076,87.967,88.075,396200000.0
2007-04-23 12:30:00,88.077,88.173,87.961,88.124,414200000.0
2007-04-23 13:00:00,88.12,88.323,88.117,88.279,416800000.0
2007-04-23 13:30:00,88.282,88.344,88.246,88.276,594000000.0
2007-04-23 14:00:00,88.275,88.393,88.222,88.376,697200000.0
2007-04-23 14:30:00,88.365,88.374,88.273,88.323,635400000.0
2007-04-23 15:00:00,88.316,88.466,88.316,88.443,781800000.0
2007-04-23 15:30:00,88.376,88.576,88.367,88.497,934600000.0
2007-04-23 16:00:00,88.501,88.526,88.44,88.454,1013000000.0
2007-04-23 16:30:00,88.45,88.451,88.382,88.426,1126600000.0
2007-04-23 17:00:00,88.433,88.54,88.346,88.44,1028600000.0
2007-04-23 17:30:00,88.407,88.439,88.324,88.359,1161400000.0
2007-04-23 18:00:00,88.34,88.403,88.274,88.403,967800000.0
2007-04-23 18:30:00,88.405,88.439,88.315,88.333,1079400000.0
2007-04-23 19:00:00,88.344,88.36,88.258,88.307,596600000.0
2007-04-23 19:30:00,88.3,88.357,88.248,88.287,398800000.0
2007-04-23 20:00:00,88.287,88.337,88.248,88.274,475000000.0
2007-04-23 20:30:00,88.272,88.339,88.255,88.302,398400000.0
2007-04-23 21:00:00,88.297,88.356,88.253,88.347,372600000.0
2007-04-23 21:30:00,88.344,88.37,88.238,88.339,416400000.0
2007-04-23 22:00:00,88.355,88.382,88.284,88.343,395600000.0
2007-04-23 22:30:00,88.361,88.375,88.24,88.296,405000000.0
2007-04-23 23:00:00,88.295,88.323,88.181,88.232,389200000.0
2007-04-23 23:30:00,88.246,88.282,88.09,88.251,415200000.0
2007-04-24 00:00:00,88.247,88.307,88.224,88.294,388600000.0
2007-04-24 00:30:00,88.267,88.381,88.262,88.325,396600000.0
2007-04-24 01:00:00,88.321,88.424,88.311,88.38,409800000.0
2007-04-24 01:30:00,88.382,88.382,88.18,88.219,404000000.0
2007-04-24 02:00:00,88.217,88.282,88.119,88.179,396000000.0
2007-04-24 02:30:00,88.189,88.195,88.004,88.011,369400000.0
2007-04-24 03:00:00,88.002,88.02,87.908,87.949,399200000.0
2007-04-24 03:30:00,87.946,87.946,87.547,87.55,374600000.0
2007-04-24 04:00:00,87.558,87.675,87.408,87.482,373000000.0
2007-04-24 04:30:00,87.507,87.59,87.468,87.556,349800000.0
2007-04-24 05:00:00,87.554,87.714,87.554,87.691,380400000.0
2007-04-24 05:30:00,87.711,87.832,87.701,87.829,384200000.0
2007-04-24 06:00:00,87.825,87.852,87.738,87.806,375400000.0
2007-04-24 06:30:00,87.804,87.932,87.803,87.822,409400000.0
2007-04-24 07:00:00,87.792,87.796,87.677,87.708,404000000.0
2007-04-24 07:30:00,87.703,87.786,87.626,87.632,392800000.0
2007-04-24 08:00:00,87.645,87.656,87.496,87.588,403400000.0
2007-04-24 08:30:00,87.579,87.705,87.568,87.688,408800000.0
2007-04-24 09:00:00,87.684,87.74,87.654,87.695,386600000.0
2007-04-24 09:30:00,87.699,87.931,87.699,87.88,406200000.0
2007-04-24 10:00:00,87.887,87.893,87.705,87.734,378600000.0
2007-04-24 10:30:00,87.703,87.871,87.671,87.848,390800000.0
2007-04-24 11:00:00,87.859,87.919,87.719,87.719,419200000.0
2007-04-24 11:30:00,87.698,87.9,87.658,87.872,385800000.0
2007-04-24 12:00:00,87.882,88.087,87.882,88.006,395600000.0
2007-04-24 12:30:00,87.997,88.111,87.883,88.045,413200000.0
2007-04-24 13:00:00,88.048,88.187,88.006,88.174,419400000.0
2007-04-24 13:30:00,88.169,88.224,88.112,88.162,592600000.0
2007-04-24 14:00:00,88.156,88.176,88.043,88.099,697400000.0
2007-04-24 14:30:00,88.071,88.099,87.998,88.006,634400000.0
2007-04-24 15:00:00,88.016,88.037,87.869,88.01,783200000.0
2007-04-24 15:30:00,87.926,88.055,87.908,87.994,930400000.0
2007-04-24 16:00:00,87.929,88.052,87.889,88.052,1011200000.0
2007-04-24 16:30:00,88.065,88.065,87.838,87.838,1137600000.0
2007-04-24 17:00:00,87.834,88.027,87.826,88.027,1024000000.0
2007-04-24 17:30:00,87.999,88.039,87.953,87.967,1161600000.0
2007-04-24 18:00:00,87.959,88.017,87.917,88.003,969400000.0
2007-04-24 18:30:00,88.004,88.17,87.952,88.17,1078400000.0
2007-04-24 19:00:00,88.153,88.224,88.063,88.077,609800000.0
2007-04-24 19:30:00,88.1,88.104,87.999,88.021,398200000.0
2007-04-24 20:00:00,88.018,88.067,87.976,88.027,487200000.0
2007-04-24 20:30:00,88.023,88.109,88.01,88.091,400800000.0
2007-04-24 21:00:00,88.093,88.104,87.965,88.058,408600000.0
2007-04-24 21:30:00,88.054,88.061,87.944,88.052,386800000.0
2007-04-24 22:00:00,88.052,88.071,88.008,88.043,397200000.0
2007-04-24 22:30:00,88.037,88.112,87.949,88.068,420000000.0
2007-04-24 23:00:00,88.057,88.073,87.917,87.964,409200000.0
2007-04-24 23:30:00,87.969,88.033,87.886,88.023,399800000.0
2007-04-25 00:00:00,88.021,88.065,87.943,88.053,374200000.0
2007-04-25 00:30:00,88.037,88.07,87.967,87.991,380600000.0
2007-04-25 01:00:00,87.978,88.276,87.941,88.176,409200000.0
2007-04-25 01:30:00,88.16,88.203,88.112,88.171,403600000.0
2007-04-25 02:00:00,88.173,88.192,88.028,88.134,404800000.0
2007-04-25 02:30:00,88.127,88.139,87.965,88.083,382800000.0
2007-04-25 03:00:00,88.074,88.147,87.934,88.124,398800000.0
2007-04-25 03:30:00,88.108,88.152,87.972,88.03,373600000.0
2007-04-25 04:00:00,88.028,88.123,88.016,88.091,367800000.0
2007-04-25 04:30:00,88.082,88.142,88.044,88.076,335800000.0
2007-04-25 05:00:00,88.072,88.156,88.048,88.105,375600000.0
2007-04-25 05:30:00,88.112,88.143,88.004,88.138,379000000.0
2007-04-25 06:00:00,88.149,88.168,88.061,88.155,379600000.0
2007-04-25 06:30:00,88.134,88.167,88.075,88.155,375200000.0
2007-04-25 07:00:00,88.125,88.14,88.017,88.043,392800000.0
2007-04-25 07:30:00,88.048,88.147,88.046,88.103,395600000.0
2007-04-25 08:00:00,88.073,88.213,88.041,88.158,403400000.0
2007-04-25 08:30:00,88.15,88.45,88.102,88.445,410400000.0
2007-04-25 09:00:00,88.453,88.466,88.363,88.457,387600000.0
2007-04-25 09:30:00,88.451,88.53,88.304,88.471,406400000.0
2007-04-25 10:00:00,88.464,88.501,88.365,88.365,374200000.0
2007-04-25 10:30:00,88.369,88.459,88.319,88.4,389000000.0
2007-04-25 11:00:00,88.411,88.47,88.379,88.444,416200000.0
2007-04-25 11:30:00,88.446,88.61,88.43,88.552,385000000.0
2007-04-25 12:00:00,88.552,88.571,88.422,88.427,397600000.0
2007-04-25 12:30:00,88.433,88.51,88.38,88.475,414200000.0
2007-04-25 13:00:00,88.476,88.486,88.301,88.393,417400000.0
2007-04-25 13:30:00,88.398,88.412,88.309,88.338,592600000.0
2007-04-25 14:00:00,88.32,88.385,88.27,88.313,695600000.0
2007-04-25 14:30:00,88.363,88.445,88.315,88.343,636200000.0
2007-04-25 15:00:00,88.363,88.472,88.311,88.433,786400000.0
2007-04-25 15:30:00,88.348,88.491,88.332,88.445,934600000.0
2007-04-25 16:00:00,88.397,88.403,88.254,88.336,1014400000.0
2007-04-25 16:30:00,88.337,88.376,88.284,88.32,1129200000.0
2007-04-25 17:00:00,88.321,88.363,88.281,88.311,1028400000.0
2007-04-25 17:30:00,88.318,88.352,88.264,88.348,1163000000.0
2007-04-25 18:00:00,88.347,88.369,88.284,88.304,967600000.0
2007-04-25 18:30:00,88.298,88.35,88.266,88.325,1077000000.0
2007-04-25 19:00:00,88.325,88.368,88.293,88.309,610000000.0
2007-04-25 19:30:00,88.301,88.376,88.294,88.33,406800000.0
2007-04-25 20:00:00,88.321,88.395,88.317,88.335,486800000.0
2007-04-25 20:30:00,88.335,88.371,88.268,88.299,407800000.0
2007-04-25 21:00:00,88.29,88.33,88.202,88.272,400800000.0
2007-04-25 21:30:00,88.302,88.328,88.212,88.276,403000000.0
2007-04-25 22:00:00,88.249,88.353,88.217,88.282,390800000.0
2007-04-25 22:30:00,88.282,88.446,88.249,88.43,423200000.0
2007-04-25 23:00:00,88.506,88.707,88.041,88.495,409400000.0
2007-04-25 23:30:00,88.463,88.578,88.407,88.468,422600000.0
2007-04-26 00:00:00,88.482,88.597,88.426,88.472,398800000.0
2007-04-26 00:30:00,88.336,88.436,88.26,88.303,397200000.0
2007-04-26 01:00:00,88.302,88.327,88.111,88.229,411400000.0
2007-04-26 01:30:00,88.233,88.266,88.173,88.261,404600000.0
2007-04-26 02:00:00,88.261,88.521,88.253,88.475,397400000.0
2007-04-26 02:30:00,88.466,88.472,88.323,88.441,362400000.0
2007-04-26 03:00:00,88.447,88.53,88.388,88.455,400000000.0
2007-04-26 03:30:00,88.44,88.558,88.363,88.558,374800000.0
2007-04-26 04:00:00,88.541,88.567,88.427,88.537,372600000.0
2007-04-26 04:30:00,88.533,88.599,88.486,88.574,359400000.0
2007-04-26 05:00:00,88.56,88.66,88.518,88.642,352400000.0
2007-04-26 05:30:00,88.65,88.67,88.537,88.616,373000000.0
2007-04-26 06:00:00,88.645,88.674,88.51,88.666,373600000.0
2007-04-26 06:30:00,88.671,88.771,88.65,88.733,411000000.0
2007-04-26 07:00:00,88.723,88.739,88.62,88.662,391200000.0
2007-04-26 07:30:00,88.652,88.723,88.545,88.626,394400000.0
2007-04-26 08:00:00,88.647,88.809,88.612,88.714,402800000.0
2007-04-26 08:30:00,88.708,88.789,88.6,88.702,409400000.0
2007-04-26 09:00:00,88.71,88.71,88.535,88.536,388400000.0
2007-04-26 09:30:00,88.538,88.762,88.538,88.656,404400000.0
2007-04-26 10:00:00,88.654,88.753,88.643,88.727,373800000.0
2007-04-26 10:30:00,88.725,88.801,88.537,88.603,391400000.0
2007-04-26 11:00:00,88.597,88.725,88.219,88.383,419000000.0
2007-04-26 11:30:00,88.363,88.369,88.174,88.278,386000000.0
2007-04-26 12:00:00,88.219,88.356,88.075,88.33,395000000.0
2007-04-26 12:30:00,88.335,88.368,88.231,88.338,414800000.0
2007-04-26 13:00:00,88.327,88.381,88.203,88.297,416800000.0
2007-04-26 13:30:00,88.294,88.33,88.197,88.27,594000000.0
2007-04-26 14:00:00,88.26,88.26,88.058,88.232,697200000.0
2007-04-26 14:30:00,88.231,88.322,88.211,88.234,635400000.0
2007-04-26 15:00:00,88.23,88.23,87.982,88.062,788200000.0
2007-04-26 15:30:00,87.958,88.094,87.896,87.971,932000000.0
2007-04-26 16:00:00,87.961,88.046,87.889,88.046,1014800000.0
2007-04-26 16:30:00,88.06,88.128,87.993,88.038,1129200000.0
2007-04-26 17:00:00,88.026,88.17,87.981,88.117,1027400000.0
2007-04-26 17:30:00,88.109,88.162,88.046,88.065,1159400000.0
2007-04-26 18:00:00,88.057,88.212,88.036,88.175,933200000.0
2007-04-26 18:30:00,88.187,88.246,88.143,88.187,1080400000.0
2007-04-26 19:00:00,88.213,88.413,88.213,88.378,609600000.0
2007-04-26 19:30:00,88.402,88.41,88.344,88.368,395400000.0
2007-04-26 20:00:00,88.38,88.419,88.316,88.366,488800000.0
2007-04-26 20:30:00,88.364,88.441,88.332,88.402,406200000.0
2007-04-26 21:00:00,88.403,88.404,88.239,88.328,398000000.0
2007-04-26 21:30:00,88.327,88.353,88.248,88.322,373800000.0
2007-04-26 22:00:00,88.326,88.337,88.253,88.318,394800000.0
2007-04-26 22:30:00,88.332,88.376,88.26,88.342,416400000.0
2007-04-26 23:00:00,88.334,88.444,88.309,88.363,402200000.0
2007-04-26 23:30:00,88.373,88.381,88.22,88.296,417400000.0
2007-04-27 00:00:00,88.307,88.409,88.268,88.336,408400000.0
2007-04-27 00:30:00,88.347,88.38,88.301,88.357,396000000.0
2007-04-27 01:00:00,88.366,88.458,88.352,88.385,410000000.0
2007-04-27 01:30:00,88.421,88.537,88.316,88.316,404200000.0
2007-04-27 02:00:00,88.32,88.396,88.27,88.355,403600000.0
2007-04-27 02:30:00,88.362,88.408,88.266,88.346,364000000.0
2007-04-27 03:00:00,88.364,88.507,88.277,88.479,399800000.0
2007-04-27 03:30:00,88.485,88.59,88.421,88.517,377400000.0
2007-04-27 04:00:00,88.517,88.534,88.388,88.453,371600000.0
2007-04-27 04:30:00,88.464,88.489,88.329,88.414,351200000.0
2007-04-27 05:00:00,88.403,88.453,88.34,88.416,365800000.0
2007-04-27 05:30:00,88.419,88.435,88.325,88.428,392400000.0
2007-04-27 06:00:00,88.434,88.466,88.334,88.394,377400000.0
2007-04-27 06:30:00,88.367,88.414,88.321,88.334,424200000.0
2007-04-27 07:00:00,88.328,88.368,88.254,88.296,403000000.0
2007-04-27 07:30:00,88.295,88.369,88.287,88.311,395600000.0
2007-04-27 08:00:00,88.279,88.284,87.982,88.148,402400000.0
2007-04-27 08:30:00,88.141,88.189,87.875,87.961,410600000.0
2007-04-27 09:00:00,87.965,88.121,87.896,87.896,386600000.0
2007-04-27 09:30:00,87.898,88.043,87.898,88.0,402200000.0
2007-04-27 10:00:00,88.01,88.234,87.995,88.22,377000000.0
2007-04-27 10:30:00,88.202,88.277,88.094,88.231,391800000.0
2007-04-27 11:00:00,88.238,88.272,88.185,88.244,415600000.0
2007-04-27 11:30:00,88.246,88.4,88.246,88.389,384200000.0
2007-04-27 12:00:00,88.389,88.533,88.368,88.4,395000000.0
2007-04-27 12:30:00,88.382,88.528,88.292,88.426,414800000.0
2007-04-27 13:00:00,88.423,88.684,88.419,88.551,418400000.0
2007-04-27 13:30:00,88.554,88.575,88.49,88.51,593800000.0
2007-04-27 14:00:00,88.506,88.55,88.437,88.516,699400000.0
2007-04-27 14:30:00,88.44,88.581,88.366,88.366,634000000.0
2007-04-27 15:00:00,88.343,88.471,88.331,88.471,786800000.0
2007-04-27 15:30:00,88.378,88.582,88.353,88.45,933200000.0
2007-04-27 16:00:00,88.467,88.574,88.43,88.498,1015000000.0
2007-04-27 16:30:00,88.5,88.601,88.434,88.573,1126800000.0
2007-04-27 17:00:00,88.573,88.71,88.513,88.557,1028800000.0
2007-04-27 17:30:00,88.545,88.617,88.462,88.57,1162800000.0
2007-04-27 18:00:00,88.588,88.656,88.501,88.584,967000000.0
2007-04-27 18:30:00,88.566,88.687,88.541,88.662,1079000000.0
2007-04-27 19:00:00,88.656,88.682,88.587,88.612,610200000.0
2007-04-27 19:30:00,88.595,88.705,88.595,88.677,396400000.0
2007-04-27 20:00:00,88.678,88.684,88.564,88.657,487400000.0
2007-04-27 20:30:00,88.643,88.776,88.624,88.776,401000000.0
2007-04-27 21:00:00,88.766,88.766,88.563,88.639,400400000.0
2007-04-27 21:30:00,88.637,88.698,88.575,88.633,409200000.0
2007-04-27 22:00:00,88.645,88.709,88.592,88.676,399400000.0
2007-04-27 22:30:00,88.657,88.76,88.545,88.696,422800000.0
2007-04-29 23:00:00,88.155,88.664,87.987,88.05,422200000.0
2007-04-29 23:30:00,88.066,88.105,87.971,88.088,406400000.0
2007-04-30 00:00:00,88.112,88.32,88.11,88.204,397600000.0
2007-04-30 00:30:00,88.168,88.275,88.15,88.172,397800000.0
2007-04-30 01:00:00,88.183,88.192,88.022,88.074,409400000.0
2007-04-30 01:30:00,88.074,88.093,87.996,88.077,404200000.0
2007-04-30 02:00:00,88.099,88.188,88.076,88.154,404000000.0
2007-04-30 02:30:00,88.166,88.261,88.135,88.219,411000000.0
2007-04-30 03:00:00,88.223,88.283,88.209,88.241,397600000.0
2007-04-30 03:30:00,88.232,88.317,88.223,88.308,398200000.0
2007-04-30 04:00:00,88.304,88.398,88.214,88.392,411000000.0
2007-04-30 04:30:00,88.38,88.44,88.326,88.415,389600000.0
2007-04-30 05:00:00,88.406,88.406,88.263,88.318,414200000.0
2007-04-30 05:30:00,88.313,88.345,88.277,88.34,381600000.0
2007-04-30 06:00:00,88.333,88.344,88.115,88.262,403600000.0
2007-04-30 06:30:00,88.261,88.301,88.184,88.211,400200000.0
2007-04-30 07:00:00,88.207,88.262,88.175,88.209,401600000.0
2007-04-30 07:30:00,88.214,88.326,88.21,88.31,487800000.0
2007-04-30 08:00:00,88.319,88.319,88.097,88.128,397000000.0
2007-04-30 08:30:00,88.112,88.27,88.084,88.238,609400000.0
2007-04-30 09:00:00,88.213,88.237,88.12,88.139,1084400000.0
2007-04-30 09:30:00,88.125,88.385,88.116,88.316,968200000.0
2007-04-30 10:00:00,88.328,88.4,88.25,88.3,1160000000.0
2007-04-30 10:30:00,88.31,88.385,88.307,88.38,1025200000.0
2007-04-30 11:00:00,88.38,88.408,88.321,88.338,1130800000.0
2007-04-30 11:30:00,88.338,88.478,88.333,88.445,1015000000.0
2007-04-30 12:00:00,88.435,88.486,88.311,88.335,933600000.0
2007-04-30 12:30:00,88.429,88.453,88.343,88.369,783800000.0
2007-04-30 13:00:00,88.372,88.505,88.354,88.435,635600000.0
2007-04-30 13:30:00,88.445,88.522,88.415,88.503,696200000.0
2007-04-30 14:00:00,88.501,88.561,88.43,88.43,592800000.0
2007-04-30 14:30:00,88.399,88.582,88.359,88.571,417800000.0
2007-04-30 15:00:00,88.559,88.654,88.526,88.642,414000000.0
2007-04-30 15:30:00,88.654,88.676,88.52,88.551,394800000.0
2007-04-30 16:00:00,88.533,88.629,88.496,88.57,385400000.0
2007-04-30 16:30:00,88.573,88.729,88.561,88.729,418400000.0
2007-04-30 17:00:00,88.749,88.767,88.577,88.593,388400000.0
2007-04-30 17:30:00,88.607,88.731,88.607,88.638,373400000.0
2007-04-30 18:00:00,88.649,88.67,88.55,88.621,406400000.0
2007-04-30 18:30:00,88.621,88.632,88.504,88.529,386600000.0
2007-04-30 19:00:00,88.531,88.563,88.485,88.505,410600000.0
2007-04-30 19:30:00,88.522,88.593,88.513,88.55,404600000.0
2007-04-30 20:00:00,88.573,88.741,88.567,88.687,394600000.0
2007-04-30 20:30:00,88.657,88.727,88.645,88.659,403000000.0
2007-04-30 21:00:00,88.63,88.671,88.514,88.532,404400000.0
2007-04-30 21:30:00,88.617,88.63,88.404,88.501,374600000.0
2007-04-30 22:00:00,88.472,88.551,88.322,88.465,382000000.0
2007-04-30 22:30:00,88.543,88.566,88.305,88.442,366400000.0
2007-04-30 23:00:00,88.402,88.513,88.298,88.46,322400000.0
2007-04-30 23:30:00,88.458,88.476,88.35,88.45,371000000.0
2007-05-01 00:00:00,88.415,88.478,88.364,88.45,363200000.0
2007-05-01 00:30:00,88.47,88.479,88.315,88.389,398800000.0
2007-05-01 01:00:00,88.417,88.478,88.323,88.446,365200000.0
2007-05-01 01:30:00,88.447,88.525,88.398,88.467,397200000.0
2007-05-01 02:00:00,88.455,88.562,88.417,88.465,405400000.0
2007-05-01 02:30:00,88.479,88.519,88.407,88.41,372200000.0
2007-05-01 03:00:00,88.409,88.412,88.286,88.365,402400000.0
2007-05-01 03:30:00,88.371,88.473,88.344,88.447,402400000.0
2007-05-01 04:00:00,88.449,88.573,88.385,88.53,399200000.0
2007-05-01 04:30:00,88.528,88.633,88.482,88.609,422800000.0
2007-05-01 05:00:00,88.61,88.697,88.574,88.648,395400000.0
2007-05-01 05:30:00,88.615,88.65,88.535,88.545,405800000.0
2007-05-01 06:00:00,88.557,88.566,88.372,88.545,405400000.0
2007-05-01 06:30:00,88.552,88.623,88.439,88.59,401000000.0
2007-05-01 07:00:00,88.589,88.702,88.567,88.697,408400000.0
2007-05-01 07:30:00,88.698,88.74,88.61,88.621,487400000.0
2007-05-01 08:00:00,88.618,88.745,88.557,88.718,398800000.0
2007-05-01 08:30:00,88.723,88.747,88.589,88.604,619400000.0
2007-05-01 09:00:00,88.605,88.722,88.599,88.683,1078000000.0
2007-05-01 09:30:00,88.696,88.698,88.57,88.588,967400000.0
2007-05-01 10:00:00,88.588,88.694,88.552,88.686,1161600000.0
2007-05-01 10:30:00,88.69,88.76,88.595,88.681,1028800000.0
2007-05-01 11:00:00,88.68,88.705,88.599,88.669,1127600000.0
2007-05-01 11:30:00,88.681,88.702,88.612,88.676,1012800000.0
2007-05-01 12:00:00,88.673,88.759,88.602,88.627,930400000.0
2007-05-01 12:30:00,88.715,88.749,88.607,88.749,800000000.0
2007-05-01 13:00:00,88.752,88.809,88.72,88.779,634400000.0
2007-05-01 13:30:00,88.791,88.81,88.692,88.731,697800000.0
2007-05-01 14:00:00,88.736,88.769,88.688,88.711,595000000.0
2007-05-01 14:30:00,88.711,88.746,88.61,88.733,418800000.0
2007-05-01 15:00:00,88.719,88.734,88.427,88.631,414400000.0
2007-05-01 15:30:00,88.634,88.715,88.582,88.652,397200000.0
2007-05-01 16:00:00,88.661,88.821,88.661,88.726,384400000.0
2007-05-01 16:30:00,88.73,88.735,88.62,88.67,419000000.0
2007-05-01 17:00:00,88.638,88.793,88.54,88.777,389600000.0
2007-05-01 17:30:00,88.779,88.811,88.697,88.793,372600000.0
2007-05-01 18:00:00,88.79,88.892,88.729,88.808,406600000.0
2007-05-01 18:30:00,88.78,88.818,88.72,88.757,380200000.0
2007-05-01 19:00:00,88.763,88.772,88.641,88.685,411000000.0
2007-05-01 19:30:00,88.672,88.75,88.647,88.723,403600000.0
2007-05-01 20:00:00,88.723,88.73,88.618,88.655,395000000.0
2007-05-01 20:30:00,88.649,88.769,88.649,88.734,390600000.0
2007-05-01 21:00:00,88.748,88.811,88.694,88.734,399800000.0
2007-05-01 21:30:00,88.78,88.807,88.697,88.779,367000000.0
2007-05-01 22:00:00,88.775,88.865,88.702,88.815,381200000.0
2007-05-01 22:30:00,88.805,88.838,88.675,88.724,371600000.0
2007-05-01 23:00:00,88.73,88.736,88.612,88.642,349800000.0
2007-05-01 23:30:00,88.638,88.693,88.58,88.665,372200000.0
2007-05-02 00:00:00,88.612,88.76,88.612,88.732,378600000.0
2007-05-02 00:30:00,88.727,88.736,88.577,88.652,400200000.0
2007-05-02 01:00:00,88.636,88.673,88.509,88.584,365000000.0
2007-05-02 01:30:00,88.592,88.71,88.566,88.574,388200000.0
2007-05-02 02:00:00,88.563,88.66,88.548,88.608,370200000.0
2007-05-02 02:30:00,88.61,88.636,88.565,88.577,410400000.0
2007-05-02 03:00:00,88.59,88.596,88.417,88.473,401800000.0
2007-05-02 03:30:00,88.493,88.508,88.42,88.488,399800000.0
2007-05-02 04:00:00,88.476,88.496,88.337,88.429,420600000.0
2007-05-02 04:30:00,88.424,88.502,88.375,88.462,413600000.0
2007-05-02 05:00:00,88.44,88.468,88.338,88.402,423800000.0
2007-05-02 05:30:00,88.387,88.467,88.335,88.424,413000000.0
2007-05-02 06:00:00,88.413,88.447,88.315,88.423,403600000.0
2007-05-02 06:30:00,88.416,88.526,88.363,88.507,409600000.0
2007-05-02 07:00:00,88.51,88.521,88.395,88.441,401600000.0
2007-05-02 07:30:00,88.443,88.46,88.268,88.27,485600000.0
2007-05-02 08:00:00,88.27,88.419,88.27,88.36,398400000.0
2007-05-02 08:30:00,88.323,88.417,88.31,88.39,609800000.0
2007-05-02 09:00:00,88.394,88.447,88.347,88.406,1079400000.0
2007-05-02 09:30:00,88.409,88.468,88.357,88.463,966400000.0
2007-05-02 10:00:00,88.466,88.509,88.395,88.479,1161800000.0
2007-05-02 10:30:00,88.512,88.617,88.439,88.572,1026400000.0
2007-05-02 11:00:00,88.565,88.59,88.497,88.519,1127200000.0
2007-05-02 11:30:00,88.511,88.619,88.497,88.602,1013600000.0
2007-05-02 12:00:00,88.601,88.64,88.447,88.48,926600000.0
2007-05-02 12:30:00,88.581,88.636,88.498,88.636,798000000.0
2007-05-02 13:00:00,88.638,88.652,88.577,88.626,635200000.0
2007-05-02 13:30:00,88.645,88.731,88.577,88.715,695200000.0
2007-05-02 14:00:00,88.721,88.77,88.61,88.708,594400000.0
2007-05-02 14:30:00,88.697,88.777,88.615,88.658,417800000.0
2007-05-02 15:00:00,88.679,88.731,88.613,88.703,414600000.0
2007-05-02 15:30:00,88.705,88.769,88.566,88.685,397000000.0
2007-05-02 16:00:00,88.677,88.752,88.58,88.631,384400000.0
2007-05-02 16:30:00,88.626,88.692,88.592,88.643,419600000.0
2007-05-02 17:00:00,88.609,88.654,88.53,88.583,391000000.0
2007-05-02 17:30:00,88.594,88.657,88.591,88.633,375400000.0
2007-05-02 18:00:00,88.624,88.649,88.499,88.61,405800000.0
2007-05-02 18:30:00,88.607,88.653,88.57,88.602,386600000.0
2007-05-02 19:00:00,88.603,88.644,88.504,88.575,411200000.0
2007-05-02 19:30:00,88.56,88.601,88.526,88.564,404200000.0
2007-05-02 20:00:00,88.541,88.639,88.541,88.637,392600000.0
2007-05-02 20:30:00,88.633,88.657,88.561,88.594,381000000.0
2007-05-02 21:00:00,88.576,88.581,88.5,88.522,404000000.0
2007-05-02 21:30:00,88.53,88.579,88.444,88.57,367600000.0
2007-05-02 22:00:00,88.566,88.582,88.427,88.572,386000000.0
2007-05-02 22:30:00,88.576,88.624,88.532,88.532,370400000.0
2007-05-02 23:00:00,88.518,88.652,88.489,88.642,359600000.0
2007-05-02 23:30:00,88.634,88.665,88.54,88.618,360000000.0
2007-05-03 00:00:00,88.615,88.635,88.534,88.601,372400000.0
2007-05-03 00:30:00,88.619,88.632,88.501,88.615,383400000.0
2007-05-03 01:00:00,88.611,88.65,88.495,88.627,364600000.0
2007-05-03 01:30:00,88.641,88.646,88.552,88.601,386800000.0
2007-05-03 02:00:00,88.596,88.633,88.57,88.612,403000000.0
2007-05-03 02:30:00,88.595,88.627,88.54,88.592,410000000.0
2007-05-03 03:00:00,88.596,88.726,88.594,88.629,401400000.0
2007-05-03 03:30:00,88.623,88.695,88.614,88.673,388200000.0
2007-05-03 04:00:00,88.649,88.7,88.587,88.687,404000000.0
2007-05-03 04:30:00,88.666,88.721,88.625,88.702,409200000.0
2007-05-03 05:00:00,88.697,88.748,88.666,88.722,392200000.0
2007-05-03 05:30:00,88.706,88.713,88.591,88.7,380000000.0
2007-05-03 06:00:00,88.681,88.706,88.592,88.69,400800000.0
2007-05-03 06:30:00,88.679,88.694,88.557,88.65,400600000.0
2007-05-03 07:00:00,88.647,88.683,88.593,88.647,403000000.0
2007-05-03 07:30:00,88.646,88.715,88.557,88.622,486600000.0
2007-05-03 08:00:00,88.637,88.723,88.618,88.642,396400000.0
2007-05-03 08:30:00,88.641,88.746,88.641,88.664,608400000.0
2007-05-03 09:00:00,88.677,88.717,88.598,88.703,1080400000.0
2007-05-03 09:30:00,88.667,88.732,88.627,88.674,964600000.0
2007-05-03 10:00:00,88.667,88.779,88.644,88.697,1161400000.0
2007-05-03 10:30:00,88.714,88.786,88.677,88.732,1029600000.0
2007-05-03 11:00:00,88.741,88.797,88.675,88.765,1129800000.0
2007-05-03 11:30:00,88.778,88.789,88.709,88.732,971400000.0
2007-05-03 12:00:00,88.742,88.767,88.555,88.572,933000000.0
2007-05-03 12:30:00,88.647,88.718,88.56,88.688,798000000.0
2007-05-03 13:00:00,88.684,88.761,88.654,88.761,635000000.0
2007-05-03 13:30:00,88.752,88.79,88.648,88.672,698200000.0
2007-05-03 14:00:00,88.685,88.703,88.567,88.6,593400000.0
2007-05-03 14:30:00,88.588,88.66,88.514,88.545,417400000.0
2007-05-03 15:00:00,88.554,88.618,88.456,88.456,413800000.0
2007-05-03 15:30:00,88.459,88.535,88.349,88.439,397000000.0
2007-05-03 16:00:00,88.395,88.545,88.334,88.474,384400000.0
2007-05-03 16:30:00,88.483,88.597,88.436,88.521,418000000.0
2007-05-03 17:00:00,88.51,88.557,88.442,88.526,391800000.0
2007-05-03 17:30:00,88.556,88.562,88.491,88.531,376000000.0
2007-05-03 18:00:00,88.553,88.647,88.498,88.508,404600000.0
2007-05-03 18:30:00,88.492,88.529,88.464,88.498,385000000.0
2007-05-03 19:00:00,88.498,88.541,88.472,88.523,409800000.0
2007-05-03 19:30:00,88.521,88.532,88.447,88.465,403400000.0
2007-05-03 20:00:00,88.487,88.519,88.455,88.48,394000000.0
2007-05-03 20:30:00,88.468,88.542,88.437,88.523,394400000.0
2007-05-03 21:00:00,88.519,88.623,88.519,88.6,404600000.0
2007-05-03 21:30:00,88.601,88.62,88.505,88.566,368200000.0
2007-05-03 22:00:00,88.56,88.582,88.483,88.529,378600000.0
2007-05-03 22:30:00,88.521,88.616,88.519,88.551,361800000.0
2007-05-03 23:00:00,88.557,88.577,88.468,88.486,368200000.0
2007-05-03 23:30:00,88.502,88.553,88.448,88.54,374400000.0
2007-05-04 00:00:00,88.535,88.625,88.513,88.589,371000000.0
2007-05-04 00:30:00,88.589,88.589,88.463,88.564,400000000.0
2007-05-04 01:00:00,88.562,88.614,88.445,88.595,364200000.0
2007-05-04 01:30:00,88.579,88.634,88.49,88.611,388800000.0
2007-05-04 02:00:00,88.601,88.628,88.536,88.563,404200000.0
2007-05-04 02:30:00,88.586,88.587,88.475,88.507,402000000.0
2007-05-04 03:00:00,88.515,88.54,88.464,88.473,386600000.0
2007-05-04 03:30:00,88.472,88.472,88.359,88.433,397400000.0
2007-05-04 04:00:00,88.42,88.42,88.317,88.335,413600000.0
2007-05-04 04:30:00,88.326,88.413,88.264,88.383,417400000.0
2007-05-04 05:00:00,88.374,88.502,88.291,88.375,425000000.0
2007-05-04 05:30:00,88.338,88.373,88.283,88.335,393000000.0
2007-05-04 06:00:00,88.322,88.415,88.264,88.379,399800000.0
2007-05-04 06:30:00,88.376,88.376,88.25,88.357,400200000.0
2007-05-04 07:00:00,88.359,88.361,88.301,88.316,401000000.0
2007-05-04 07:30:00,88.312,88.346,88.184,88.308,487400000.0
2007-05-04 08:00:00,88.309,88.408,88.291,88.326,397200000.0
2007-05-04 08:30:00,88.317,88.416,88.311,88.347,616800000.0
2007-05-04 09:00:00,88.353,88.39,88.31,88.316,1079600000.0
2007-05-04 09:30:00,88.32,88.389,88.272,88.358,966600000.0
2007-05-04 10:00:00,88.358,88.416,88.315,88.343,1161600000.0
2007-05-04 10:30:00,88.364,88.435,88.242,88.293,1026800000.0
2007-05-04 11:00:00,88.292,88.392,88.255,88.301,1127400000.0
2007-05-04 11:30:00,88.296,88.32,88.229,88.278,1014000000.0
2007-05-04 12:00:00,88.277,88.339,88.199,88.212,927800000.0
2007-05-04 12:30:00,88.278,88.37,88.193,88.288,800400000.0
2007-05-04 13:00:00,88.274,88.365,88.258,88.292,635000000.0
2007-05-04 13:30:00,88.302,88.326,88.242,88.306,700600000.0
2007-05-04 14:00:00,88.314,88.407,88.248,88.248,595800000.0
2007-05-04 14:30:00,88.232,88.337,88.096,88.276,416800000.0
2007-05-04 15:00:00,88.27,88.333,88.169,88.329,413800000.0
2007-05-04 15:30:00,88.339,88.49,88.234,88.26,397200000.0
2007-05-04 16:00:00,88.239,88.403,88.206,88.386,385000000.0
2007-05-04 16:30:00,88.393,88.405,88.308,88.37,405200000.0
2007-05-04 17:00:00,88.327,88.361,88.165,88.244,390000000.0
2007-05-04 17:30:00,88.258,88.359,88.253,88.288,377600000.0
2007-05-04 18:00:00,88.29,88.359,88.178,88.348,405600000.0
2007-05-04 18:30:00,88.35,88.376,88.296,88.311,383800000.0
2007-05-04 19:00:00,88.345,88.387,88.264,88.326,411000000.0
2007-05-04 19:30:00,88.328,88.498,88.31,88.39,404000000.0
2007-05-04 20:00:00,88.382,88.442,88.35,88.377,394000000.0
2007-05-04 20:30:00,88.377,88.405,88.295,88.405,383200000.0
2007-05-04 21:00:00,88.409,88.434,88.361,88.39,410400000.0
2007-05-04 21:30:00,88.397,88.422,88.254,88.355,352400000.0
2007-05-04 22:00:00,88.348,88.42,88.27,88.402,367800000.0
2007-05-04 22:30:00,88.395,88.465,88.34,88.401,371600000.0
2007-05-06 23:00:00,88.26,88.303,88.169,88.281,315400000.0
2007-05-06 23:30:00,88.291,88.421,88.224,88.389,370800000.0
2007-05-07 00:00:00,88.385,88.423,88.273,88.333,379400000.0
2007-05-07 00:30:00,88.327,88.452,88.156,88.234,398400000.0
2007-05-07 01:00:00,88.217,88.264,88.129,88.203,365200000.0
2007-05-07 01:30:00,88.177,88.268,88.168,88.2,387400000.0
2007-05-07 02:00:00,88.193,88.337,88.173,88.337,404200000.0
2007-05-07 02:30:00,88.338,88.39,88.273,88.294,410000000.0
2007-05-07 03:00:00,88.287,88.341,88.241,88.257,383800000.0
2007-05-07 03:30:00,88.28,88.376,88.232,88.365,398600000.0
2007-05-07 04:00:00,88.365,88.453,88.257,88.374,421600000.0
2007-05-07 04:30:00,88.365,88.426,88.317,88.414,428600000.0
2007-05-07 05:00:00,88.395,88.419,88.295,88.342,424200000.0
2007-05-07 05:30:00,88.331,88.366,88.247,88.252,392800000.0
2007-05-07 06:00:00,88.243,88.316,88.172,88.29,399400000.0
2007-05-07 06:30:00,88.293,88.344,88.196,88.336,401200000.0
2007-05-07 07:00:00,88.325,88.397,88.321,88.342,399200000.0
2007-05-07 07:30:00,88.343,88.441,88.328,88.431,485200000.0
2007-05-07 08:00:00,88.429,88.488,88.362,88.43,396600000.0
2007-05-07 08:30:00,88.411,88.478,88.331,88.425,615000000.0
2007-05-07 09:00:00,88.424,88.471,88.38,88.471,1080600000.0
2007-05-07 09:30:00,88.483,88.487,88.396,88.427,966000000.0
2007-05-07 10:00:00,88.428,88.454,88.373,88.373,1114200000.0
2007-05-07 10:30:00,88.394,88.455,88.368,88.436,944200000.0
2007-05-07 11:00:00,88.435,88.515,88.389,88.43,1120800000.0
2007-05-07 11:30:00,88.443,88.545,88.425,88.542,997200000.0
2007-05-07 12:00:00,88.545,88.584,88.41,88.435,930400000.0
2007-05-07 12:30:00,88.519,88.552,88.423,88.451,758600000.0
2007-05-07 13:00:00,88.453,88.521,88.387,88.482,632600000.0
2007-05-07 13:30:00,88.47,88.542,88.456,88.539,697600000.0
2007-05-07 14:00:00,88.534,88.545,88.417,88.513,594800000.0
2007-05-07 14:30:00,88.506,88.527,88.399,88.471,417200000.0
2007-05-07 15:00:00,88.473,88.518,88.411,88.491,412600000.0
2007-05-07 15:30:00,88.483,88.625,88.46,88.547,396200000.0
2007-05-07 16:00:00,88.557,88.581,88.463,88.463,385000000.0
2007-05-07 16:30:00,88.46,88.51,88.388,88.499,418400000.0
2007-05-07 17:00:00,88.477,88.482,88.312,88.464,390000000.0
2007-05-07 17:30:00,88.445,88.531,88.445,88.456,373400000.0
2007-05-07 18:00:00,88.455,88.535,88.374,88.502,404400000.0
2007-05-07 18:30:00,88.506,88.522,88.434,88.468,377000000.0
2007-05-07 19:00:00,88.448,88.462,88.381,88.457,393000000.0
2007-05-07 19:30:00,88.452,88.511,88.447,88.493,403000000.0
2007-05-07 20:00:00,88.475,88.536,88.455,88.516,396000000.0
2007-05-07 20:30:00,88.514,88.56,88.492,88.54,385200000.0
2007-05-07 21:00:00,88.527,88.554,88.44,88.55,413200000.0
2007-05-07 21:30:00,88.555,88.565,88.52,88.545,361400000.0
2007-05-07 22:00:00,88.546,88.571,88.468,88.508,368400000.0
2007-05-07 22:30:00,88.497,88.505,88.403,88.449,369200000.0
2007-05-07 23:00:00,88.457,88.48,88.373,88.432,356000000.0
2007-05-07 23:30:00,88.445,88.46,88.359,88.433,378800000.0
2007-05-08 00:00:00,88.433,88.51,88.391,88.48,376400000.0
2007-05-08 00:30:00,88.477,88.487,88.302,88.417,398200000.0
2007-05-08 01:00:00,88.445,88.472,88.311,88.367,369600000.0
2007-05-08 01:30:00,88.375,88.491,88.295,88.48,391600000.0
2007-05-08 02:00:00,88.454,88.471,88.392,88.45,403600000.0
2007-05-08 02:30:00,88.446,88.516,88.403,88.478,409400000.0
2007-05-08 03:00:00,88.483,88.497,88.395,88.401,396800000.0
2007-05-08 03:30:00,88.422,88.469,88.372,88.414,400800000.0
2007-05-08 04:00:00,88.404,88.475,88.345,88.473,417000000.0
2007-05-08 04:30:00,88.485,88.607,88.399,88.513,421800000.0
2007-05-08 05:00:00,88.506,88.665,88.391,88.413,424800000.0
2007-05-08 05:30:00,88.409,88.557,88.409,88.549,404600000.0
2007-05-08 06:00:00,88.54,88.635,88.482,88.545,402200000.0
2007-05-08 06:30:00,88.558,88.615,88.515,88.597,405800000.0
2007-05-08 07:00:00,88.594,88.646,88.555,88.64,403600000.0
2007-05-08 07:30:00,88.638,88.672,88.578,88.665,486000000.0
2007-05-08 08:00:00,88.673,88.673,88.533,88.599,396600000.0
2007-05-08 08:30:00,88.584,88.61,88.514,88.577,610000000.0
2007-05-08 09:00:00,88.562,88.612,88.508,88.536,1080400000.0
2007-05-08 09:30:00,88.539,88.575,88.515,88.522,971200000.0
2007-05-08 10:00:00,88.534,88.539,88.399,88.482,1164600000.0
2007-05-08 10:30:00,88.497,88.521,88.375,88.469,1027200000.0
2007-05-08 11:00:00,88.475,88.502,88.405,88.449,1127800000.0
2007-05-08 11:30:00,88.451,88.532,88.427,88.458,1012400000.0
2007-05-08 12:00:00,88.461,88.549,88.41,88.434,926600000.0
2007-05-08 12:30:00,88.533,88.541,88.384,88.417,798400000.0
2007-05-08 13:00:00,88.404,88.426,88.223,88.224,632800000.0
2007-05-08 13:30:00,88.228,88.294,88.192,88.276,698000000.0
2007-05-08 14:00:00,88.283,88.387,88.14,88.14,594000000.0
2007-05-08 14:30:00,88.122,88.259,88.017,88.256,417400000.0
2007-05-08 15:00:00,88.258,88.368,88.252,88.346,414200000.0
2007-05-08 15:30:00,88.357,88.357,88.247,88.263,395600000.0
2007-05-08 16:00:00,88.258,88.322,88.2,88.301,384800000.0
2007-05-08 16:30:00,88.273,88.395,88.258,88.342,419200000.0
2007-05-08 17:00:00,88.339,88.365,88.231,88.335,392000000.0
2007-05-08 17:30:00,88.351,88.402,88.272,88.342,374200000.0
2007-05-08 18:00:00,88.33,88.369,88.259,88.316,404800000.0
2007-05-08 18:30:00,88.333,88.428,88.298,88.415,382800000.0
2007-05-08 19:00:00,88.407,88.45,88.353,88.448,410000000.0
2007-05-08 19:30:00,88.464,88.48,88.329,88.352,405200000.0
2007-05-08 20:00:00,88.358,88.408,88.331,88.358,395800000.0
2007-05-08 20:30:00,88.359,88.397,88.311,88.336,385000000.0
2007-05-08 21:00:00,88.342,88.396,88.319,88.368,397000000.0
2007-05-08 21:30:00,88.384,88.436,88.34,88.373,368400000.0
2007-05-08 22:00:00,88.369,88.454,88.305,88.428,368400000.0
2007-05-08 22:30:00,88.436,88.506,88.267,88.461,357800000.0
2007-05-08 23:00:00,88.476,88.528,88.363,88.406,371000000.0
2007-05-08 23:30:00,88.404,88.412,88.233,88.298,374800000.0
2007-05-09 00:00:00,88.298,88.32,88.156,88.266,372800000.0
2007-05-09 00:30:00,88.264,88.281,88.112,88.202,398800000.0
2007-05-09 01:00:00,88.209,88.211,88.088,88.165,351800000.0
2007-05-09 01:30:00,88.162,88.188,88.08,88.116,387600000.0
2007-05-09 02:00:00,88.132,88.182,88.053,88.104,402400000.0
2007-05-09 02:30:00,88.103,88.132,87.972,88.055,409800000.0
2007-05-09 03:00:00,88.05,88.097,88.0,88.001,395000000.0
2007-05-09 03:30:00,88.013,88.069,87.97,88.056,398800000.0
2007-05-09 04:00:00,88.053,88.108,87.97,88.1,408400000.0
2007-05-09 04:30:00,88.099,88.109,88.028,88.1,414200000.0
2007-05-09 05:00:00,88.09,88.202,88.076,88.182,423000000.0
2007-05-09 05:30:00,88.174,88.197,88.117,88.135,404600000.0
2007-05-09 06:00:00,88.127,88.194,88.042,88.18,396800000.0
2007-05-09 06:30:00,88.179,88.225,88.108,88.197,401000000.0
2007-05-09 07:00:00,88.186,88.203,88.129,88.195,409000000.0
2007-05-09 07:30:00,88.194,88.268,88.174,88.204,487600000.0
2007-05-09 08:00:00,88.212,88.259,88.147,88.219,397200000.0
2007-05-09 08:30:00,88.215,88.232,88.141,88.179,610600000.0
2007-05-09 09:00:00,88.181,88.198,88.062,88.108,1081200000.0
2007-05-09 09:30:00,88.104,88.145,88.046,88.127,966200000.0
2007-05-09 10:00:00,88.136,88.225,88.108,88.116,1162200000.0
2007-05-09 10:30:00,88.128,88.175,88.08,88.103,1027800000.0
2007-05-09 11:00:00,88.091,88.21,88.088,88.21,1076600000.0
2007-05-09 11:30:00,88.215,88.254,88.174,88.224,1014800000.0
2007-05-09 12:00:00,88.231,88.292,88.103,88.129,921000000.0
2007-05-09 12:30:00,88.174,88.302,88.068,88.293,799200000.0
2007-05-09 13:00:00,88.285,88.321,88.207,88.253,636000000.0
2007-05-09 13:30:00,88.254,88.296,88.181,88.256,696800000.0
2007-05-09 14:00:00,88.253,88.305,88.196,88.2,594400000.0
2007-05-09 14:30:00,88.207,88.245,88.09,88.12,417800000.0
2007-05-09 15:00:00,88.129,88.168,87.957,88.103,413200000.0
2007-05-09 15:30:00,88.099,88.175,88.019,88.121,394400000.0
2007-05-09 16:00:00,88.129,88.132,87.955,88.032,385000000.0
2007-05-09 16:30:00,88.044,88.071,87.887,87.937,417400000.0
2007-05-09 17:00:00,87.924,88.018,87.851,87.987,390800000.0
2007-05-09 17:30:00,87.998,88.006,87.845,87.942,375400000.0
2007-05-09 18:00:00,87.932,88.051,87.799,88.051,404000000.0
2007-05-09 18:30:00,88.054,88.077,87.998,88.076,385400000.0
2007-05-09 19:00:00,88.077,88.121,88.057,88.096,410600000.0
2007-05-09 19:30:00,88.097,88.101,88.027,88.082,387200000.0
2007-05-09 20:00:00,88.096,88.164,87.983,88.095,398200000.0
2007-05-09 20:30:00,88.136,88.199,88.078,88.112,393600000.0
2007-05-09 21:00:00,88.116,88.147,88.022,88.046,403600000.0
2007-05-09 21:30:00,88.046,88.101,87.946,88.1,371600000.0
2007-05-09 22:00:00,88.074,88.134,88.014,88.082,381000000.0
2007-05-09 22:30:00,88.045,88.178,88.028,88.14,361400000.0
2007-05-09 23:00:00,88.132,88.171,87.974,87.974,361200000.0
2007-05-09 23:30:00,87.984,88.006,87.899,87.971,364600000.0
2007-05-10 00:00:00,87.974,88.024,87.886,88.007,355000000.0
2007-05-10 00:30:00,88.03,88.199,87.89,87.995,398200000.0
2007-05-10 01:00:00,88.005,88.138,87.969,88.122,371600000.0
2007-05-10 01:30:00,88.125,88.163,88.022,88.05,387600000.0
2007-05-10 02:00:00,88.044,88.092,87.954,88.013,411400000.0
2007-05-10 02:30:00,88.003,88.046,87.955,87.958,410000000.0
2007-05-10 03:00:00,87.967,88.021,87.947,88.006,402800000.0
2007-05-10 03:30:00,88.032,88.123,87.937,87.996,398800000.0
2007-05-10 04:00:00,88.002,88.106,87.97,88.094,417800000.0
2007-05-10 04:30:00,88.091,88.148,88.038,88.12,423400000.0
2007-05-10 05:00:00,88.116,88.202,88.078,88.158,424800000.0
2007-05-10 05:30:00,88.161,88.196,88.133,88.156,405200000.0
2007-05-10 06:00:00,88.143,88.154,87.966,88.054,398400000.0
2007-05-10 06:30:00,88.052,88.104,87.97,88.092,399200000.0
2007-05-10 07:00:00,88.085,88.092,88.03,88.049,410000000.0
2007-05-10 07:30:00,88.05,88.1,87.975,88.053,485600000.0
2007-05-10 08:00:00,88.045,88.166,88.023,88.133,398200000.0
2007-05-10 08:30:00,88.113,88.273,88.112,88.219,608800000.0
2007-05-10 09:00:00,88.207,88.259,88.155,88.216,1080200000.0
2007-05-10 09:30:00,88.225,88.307,88.212,88.274,965800000.0
2007-05-10 10:00:00,88.266,88.349,88.245,88.333,1162600000.0
2007-05-10 10:30:00,88.365,88.431,88.308,88.376,1028400000.0
2007-05-10 11:00:00,88.362,88.406,88.326,88.357,1127400000.0
2007-05-10 11:30:00,88.353,88.389,88.318,88.361,1013400000.0
2007-05-10 12:00:00,88.354,88.377,88.182,88.221,933200000.0
2007-05-10 12:30:00,88.328,88.42,88.245,88.319,799000000.0
2007-05-10 13:00:00,88.334,88.371,88.264,88.339,634400000.0
2007-05-10 13:30:00,88.354,88.424,88.29,88.29,699200000.0
2007-05-10 14:00:00,88.298,88.416,88.244,88.4,594600000.0
2007-05-10 14:30:00,88.378,88.411,88.283,88.371,417400000.0
2007-05-10 15:00:00,88.355,88.397,88.215,88.301,413000000.0
2007-05-10 15:30:00,88.304,88.323,88.081,88.158,394800000.0
2007-05-10 16:00:00,88.151,88.287,88.107,88.252,383200000.0
2007-05-10 16:30:00,88.235,88.297,88.17,88.17,417800000.0
2007-05-10 17:00:00,88.153,88.232,88.074,88.099,391800000.0
2007-05-10 17:30:00,88.121,88.2,88.112,88.136,376000000.0
2007-05-10 18:00:00,88.122,88.125,87.851,87.872,407200000.0
2007-05-10 18:30:00,87.863,87.869,87.443,87.51,382200000.0
2007-05-10 19:00:00,87.506,87.514,87.29,87.511,410000000.0
2007-05-10 19:30:00,87.519,87.523,87.32,87.41,404200000.0
2007-05-10 20:00:00,87.405,87.543,87.375,87.507,394400000.0
2007-05-10 20:30:00,87.517,87.577,87.492,87.546,406800000.0
2007-05-10 21:00:00,87.517,87.53,87.442,87.462,409400000.0
2007-05-10 21:30:00,87.466,87.471,87.202,87.239,357600000.0
2007-05-10 22:00:00,87.231,87.283,87.117,87.28,370000000.0
2007-05-10 22:30:00,87.27,87.285,87.101,87.133,380400000.0
2007-05-10 23:00:00,87.146,87.202,87.045,87.096,360400000.0
2007-05-10 23:30:00,87.099,87.198,86.976,86.991,372200000.0
2007-05-11 00:00:00,86.985,87.138,86.848,87.123,377000000.0
2007-05-11 00:30:00,87.113,87.125,86.991,87.087,399400000.0
2007-05-11 01:00:00,87.1,87.167,87.056,87.102,363400000.0
2007-05-11 01:30:00,87.101,87.172,86.969,87.165,389200000.0
2007-05-11 02:00:00,87.163,87.19,86.928,86.945,406200000.0
2007-05-11 02:30:00,86.953,87.074,86.953,87.037,408200000.0
2007-05-11 03:00:00,87.043,87.196,87.043,87.157,398200000.0
2007-05-11 03:30:00,87.166,87.308,87.108,87.292,397600000.0
2007-05-11 04:00:00,87.311,87.456,87.269,87.404,414800000.0
2007-05-11 04:30:00,87.407,87.436,87.293,87.333,415800000.0
2007-05-11 05:00:00,87.33,87.367,87.258,87.354,432400000.0
2007-05-11 05:30:00,87.346,87.501,87.304,87.39,408200000.0
2007-05-11 06:00:00,87.379,87.446,87.311,87.354,407600000.0
2007-05-11 06:30:00,87.355,87.388,87.251,87.367,399800000.0
2007-05-11 07:00:00,87.38,87.565,87.38,87.469,407200000.0
2007-05-11 07:30:00,87.466,87.586,87.372,87.543,487400000.0
2007-05-11 08:00:00,87.56,87.56,87.35,87.369,397600000.0
2007-05-11 08:30:00,87.363,87.499,87.255,87.489,610000000.0
2007-05-11 09:00:00,87.492,87.512,87.298,87.314,1079200000.0
2007-05-11 09:30:00,87.31,87.534,87.257,87.501,966800000.0
2007-05-11 10:00:00,87.502,87.575,87.345,87.345,1162600000.0
2007-05-11 10:30:00,87.345,87.421,87.281,87.314,1030800000.0
2007-05-11 11:00:00,87.328,87.331,87.103,87.127,1132000000.0
2007-05-11 11:30:00,87.136,87.212,87.041,87.202,1016200000.0
2007-05-11 12:00:00,87.208,87.386,87.208,87.242,930200000.0
2007-05-11 12:30:00,87.332,87.482,87.255,87.428,800600000.0
2007-05-11 13:00:00,87.422,87.486,87.323,87.479,635400000.0
2007-05-11 13:30:00,87.496,87.558,87.471,87.507,699200000.0
2007-05-11 14:00:00,87.507,87.511,87.333,87.385,594000000.0
2007-05-11 14:30:00,87.322,87.502,87.204,87.462,418600000.0
2007-05-11 15:00:00,87.482,87.562,87.395,87.538,413800000.0
2007-05-11 15:30:00,87.534,87.88,87.512,87.831,395600000.0
2007-05-11 16:00:00,87.821,87.918,87.752,87.868,384200000.0
2007-05-11 16:30:00,87.87,88.155,87.87,88.11,417800000.0
2007-05-11 17:00:00,88.093,88.253,88.031,88.189,390800000.0
2007-05-11 17:30:00,88.196,88.203,88.141,88.193,376400000.0
2007-05-11 18:00:00,88.201,88.206,88.068,88.146,403800000.0
2007-05-11 18:30:00,88.15,88.157,88.062,88.101,379400000.0
2007-05-11 19:00:00,88.089,88.157,88.041,88.148,418600000.0
2007-05-11 19:30:00,88.148,88.153,88.026,88.063,390800000.0
2007-05-11 20:00:00,88.051,88.104,88.041,88.057,382400000.0
2007-05-11 20:30:00,88.058,88.11,87.968,88.11,404200000.0
2007-05-11 21:00:00,88.101,88.106,88.021,88.062,407800000.0
2007-05-11 21:30:00,88.072,88.209,88.067,88.157,369600000.0
2007-05-11 22:00:00,88.148,88.194,88.062,88.187,357600000.0
2007-05-11 22:30:00,88.182,88.202,88.019,88.112,374800000.0
2007-05-13 23:00:00,88.104,88.158,87.657,88.119,339000000.0
2007-05-13 23:30:00,88.128,88.163,88.054,88.137,357600000.0
2007-05-14 00:00:00,88.13,88.177,88.095,88.154,386200000.0
2007-05-14 00:30:00,88.152,88.57,88.07,88.555,399800000.0
2007-05-14 01:00:00,88.568,88.655,88.513,88.571,365000000.0
2007-05-14 01:30:00,88.571,88.579,88.45,88.505,386400000.0
2007-05-14 02:00:00,88.498,88.531,88.395,88.493,388000000.0
2007-05-14 02:30:00,88.494,88.512,88.383,88.482,365200000.0
2007-05-14 03:00:00,88.486,88.542,88.396,88.507,400000000.0
2007-05-14 03:30:00,88.52,88.579,88.471,88.57,372200000.0
2007-05-14 04:00:00,88.578,88.63,88.499,88.594,371600000.0
2007-05-14 04:30:00,88.577,88.614,88.514,88.583,361600000.0
2007-05-14 05:00:00,88.58,88.621,88.523,88.526,360000000.0
2007-05-14 05:30:00,88.524,88.567,88.451,88.517,369200000.0
2007-05-14 06:00:00,88.526,88.565,88.431,88.561,370000000.0
2007-05-14 06:30:00,88.545,88.594,88.51,88.582,393400000.0
2007-05-14 07:00:00,88.592,88.598,88.507,88.588,384200000.0
2007-05-14 07:30:00,88.575,88.645,88.526,88.555,395600000.0
2007-05-14 08:00:00,88.559,88.648,88.526,88.642,404200000.0
2007-05-14 08:30:00,88.634,88.674,88.574,88.641,409400000.0
2007-05-14 09:00:00,88.66,88.695,88.572,88.592,379600000.0
2007-05-14 09:30:00,88.588,88.713,88.561,88.675,405200000.0
2007-05-14 10:00:00,88.695,88.898,88.695,88.829,374800000.0
2007-05-14 10:30:00,88.813,88.842,88.685,88.801,387600000.0
2007-05-14 11:00:00,88.806,88.811,88.721,88.734,418800000.0
2007-05-14 11:30:00,88.732,88.814,88.724,88.768,384200000.0
2007-05-14 12:00:00,88.781,88.806,88.724,88.8,395000000.0
2007-05-14 12:30:00,88.786,88.864,88.732,88.835,414600000.0
2007-05-14 13:00:00,88.829,88.903,88.75,88.838,418600000.0
2007-05-14 13:30:00,88.838,88.942,88.801,88.942,595000000.0
2007-05-14 14:00:00,88.94,89.012,88.866,88.879,695200000.0
2007-05-14 14:30:00,88.87,88.924,88.855,88.892,634200000.0
2007-05-14 15:00:00,88.894,88.993,88.878,88.972,801400000.0
2007-05-14 15:30:00,88.888,88.999,88.824,88.824,925000000.0
2007-05-14 16:00:00,88.826,88.868,88.692,88.754,1011200000.0
2007-05-14 16:30:00,88.724,88.844,88.637,88.844,1128200000.0
2007-05-14 17:00:00,88.873,88.873,88.766,88.807,1028600000.0
2007-05-14 17:30:00,88.796,88.841,88.738,88.773,1160200000.0
2007-05-14 18:00:00,88.775,88.863,88.77,88.803,969000000.0
2007-05-14 18:30:00,88.814,88.879,88.804,88.879,1080800000.0
2007-05-14 19:00:00,88.876,88.883,88.776,88.818,609800000.0
2007-05-14 19:30:00,88.827,88.836,88.73,88.76,397800000.0
2007-05-14 20:00:00,88.726,88.737,88.62,88.646,486000000.0
2007-05-14 20:30:00,88.648,88.689,88.615,88.632,396000000.0
2007-05-14 21:00:00,88.635,88.753,88.611,88.748,400400000.0
2007-05-14 21:30:00,88.749,88.755,88.645,88.733,393400000.0
2007-05-14 22:00:00,88.76,88.77,88.695,88.759,406200000.0
2007-05-14 22:30:00,88.772,88.783,87.812,88.678,425000000.0
2007-05-14 23:00:00,88.697,88.724,88.641,88.695,423600000.0
2007-05-14 23:30:00,88.704,88.748,88.609,88.712,414800000.0
2007-05-15 00:00:00,88.718,88.735,88.659,88.705,399400000.0
2007-05-15 00:30:00,88.687,88.734,88.66,88.675,394800000.0
2007-05-15 01:00:00,88.68,88.724,88.617,88.679,410600000.0
2007-05-15 01:30:00,88.685,88.802,88.655,88.77,404000000.0
2007-05-15 02:00:00,88.746,88.815,88.645,88.755,384800000.0
2007-05-15 02:30:00,88.758,88.869,88.7,88.805,365600000.0
2007-05-15 03:00:00,88.807,88.808,88.69,88.758,399800000.0
2007-05-15 03:30:00,88.758,88.803,88.656,88.751,378400000.0
2007-05-15 04:00:00,88.754,88.79,88.671,88.74,372600000.0
2007-05-15 04:30:00,88.747,88.77,88.638,88.688,365800000.0
2007-05-15 05:00:00,88.688,88.72,88.608,88.69,362000000.0
2007-05-15 05:30:00,88.687,88.73,88.581,88.677,377800000.0
2007-05-15 06:00:00,88.679,88.768,88.626,88.737,377000000.0
2007-05-15 06:30:00,88.739,88.751,88.693,88.746,388200000.0
2007-05-15 07:00:00,88.762,88.765,88.655,88.696,375600000.0
2007-05-15 07:30:00,88.685,88.801,88.652,88.788,395000000.0
2007-05-15 08:00:00,88.788,88.788,88.656,88.666,404600000.0
2007-05-15 08:30:00,88.685,88.716,88.485,88.485,411000000.0
2007-05-15 09:00:00,88.482,88.49,88.249,88.307,378400000.0
2007-05-15 09:30:00,88.311,88.452,88.282,88.418,406600000.0
2007-05-15 10:00:00,88.418,88.532,88.395,88.463,374200000.0
2007-05-15 10:30:00,88.463,88.6,88.442,88.591,390600000.0
2007-05-15 11:00:00,88.599,88.827,88.56,88.825,419000000.0
2007-05-15 11:30:00,88.83,88.859,88.677,88.717,385600000.0
2007-05-15 12:00:00,88.736,88.74,88.519,88.621,397200000.0
2007-05-15 12:30:00,88.618,88.656,88.531,88.633,413200000.0
2007-05-15 13:00:00,88.643,88.673,88.49,88.603,413000000.0
2007-05-15 13:30:00,88.613,88.643,88.539,88.614,595600000.0
2007-05-15 14:00:00,88.606,88.616,88.506,88.554,698600000.0
2007-05-15 14:30:00,88.495,88.862,88.494,88.769,636600000.0
2007-05-15 15:00:00,88.781,88.81,88.512,88.598,800000000.0
2007-05-15 15:30:00,88.502,88.769,88.439,88.704,925600000.0
2007-05-15 16:00:00,88.704,88.878,88.693,88.845,1012800000.0
2007-05-15 16:30:00,88.846,88.89,88.749,88.772,1140400000.0
2007-05-15 17:00:00,88.772,88.864,88.745,88.757,1029400000.0
2007-05-15 17:30:00,88.75,88.837,88.734,88.757,1159600000.0
2007-05-15 18:00:00,88.748,88.811,88.733,88.803,969400000.0
2007-05-15 18:30:00,88.806,88.985,88.8,88.924,1082800000.0
2007-05-15 19:00:00,88.894,88.935,88.815,88.848,609800000.0
2007-05-15 19:30:00,88.854,88.92,88.826,88.877,397800000.0
2007-05-15 20:00:00,88.881,88.881,88.742,88.772,487800000.0
2007-05-15 20:30:00,88.776,88.784,88.652,88.662,387400000.0
2007-05-15 21:00:00,88.689,88.807,88.597,88.756,403200000.0
2007-05-15 21:30:00,88.756,88.765,88.631,88.654,402600000.0
2007-05-15 22:00:00,88.67,88.741,88.662,88.662,410600000.0
2007-05-15 22:30:00,88.659,88.816,88.616,88.799,412200000.0
2007-05-15 23:00:00,88.714,88.844,87.698,88.73,425400000.0
2007-05-15 23:30:00,88.749,88.855,88.699,88.832,415400000.0
2007-05-16 00:00:00,88.831,88.841,88.745,88.793,404000000.0
2007-05-16 00:30:00,88.793,88.834,88.598,88.66,397000000.0
2007-05-16 01:00:00,88.683,88.699,88.551,88.621,411000000.0
2007-05-16 01:30:00,88.623,88.651,88.55,88.643,404600000.0
2007-05-16 02:00:00,88.649,88.673,88.544,88.642,376200000.0
2007-05-16 02:30:00,88.642,88.721,88.581,88.721,363000000.0
2007-05-16 03:00:00,88.724,88.77,88.63,88.673,396200000.0
2007-05-16 03:30:00,88.667,88.68,88.586,88.635,381000000.0
2007-05-16 04:00:00,88.633,88.719,88.592,88.707,374800000.0
2007-05-16 04:30:00,88.694,88.859,88.694,88.813,365400000.0
2007-05-16 05:00:00,88.791,88.853,88.687,88.699,380800000.0
2007-05-16 05:30:00,88.714,88.76,88.642,88.68,386000000.0
2007-05-16 06:00:00,88.684,88.797,88.66,88.755,389400000.0
2007-05-16 06:30:00,88.752,88.797,88.74,88.787,404400000.0
2007-05-16 07:00:00,88.79,88.817,88.711,88.77,405000000.0
2007-05-16 07:30:00,88.782,88.788,88.705,88.788,394600000.0
2007-05-16 08:00:00,88.793,88.793,88.6,88.629,409800000.0
2007-05-16 08:30:00,88.617,88.696,88.61,88.686,410600000.0
2007-05-16 09:00:00,88.685,88.761,88.597,88.716,388600000.0
2007-05-16 09:30:00,88.716,88.801,88.666,88.774,405600000.0
2007-05-16 10:00:00,88.781,88.813,88.689,88.689,375800000.0
2007-05-16 10:30:00,88.678,88.785,88.661,88.728,392400000.0
2007-05-16 11:00:00,88.73,88.835,88.682,88.825,418400000.0
2007-05-16 11:30:00,88.829,88.829,88.72,88.749,384200000.0
2007-05-16 12:00:00,88.774,88.811,88.699,88.808,396200000.0
2007-05-16 12:30:00,88.774,88.824,88.674,88.771,413600000.0
2007-05-16 13:00:00,88.77,88.808,88.669,88.762,412600000.0
2007-05-16 13:30:00,88.744,88.771,88.685,88.709,594600000.0
2007-05-16 14:00:00,88.717,88.755,88.67,88.722,698400000.0
2007-05-16 14:30:00,88.727,88.881,88.643,88.874,636000000.0
2007-05-16 15:00:00,88.871,88.887,88.581,88.667,800000000.0
2007-05-16 15:30:00,88.602,88.781,88.602,88.704,929800000.0
2007-05-16 16:00:00,88.701,88.785,88.59,88.59,1014400000.0
2007-05-16 16:30:00,88.582,88.659,88.502,88.502,1130200000.0
2007-05-16 17:00:00,88.532,88.569,88.354,88.464,1030600000.0
2007-05-16 17:30:00,88.441,88.515,88.339,88.485,1163800000.0
2007-05-16 18:00:00,88.475,88.514,88.401,88.464,967800000.0
2007-05-16 18:30:00,88.466,88.496,88.447,88.476,1079400000.0
2007-05-16 19:00:00,88.46,88.551,88.46,88.473,609200000.0
2007-05-16 19:30:00,88.473,88.546,88.467,88.513,397800000.0
2007-05-16 20:00:00,88.516,88.518,88.403,88.467,486600000.0
2007-05-16 20:30:00,88.474,88.514,88.437,88.46,402600000.0
2007-05-16 21:00:00,88.425,88.469,88.352,88.458,398600000.0
2007-05-16 21:30:00,88.477,88.5,88.351,88.449,397800000.0
2007-05-16 22:00:00,88.466,88.515,88.419,88.496,405200000.0
2007-05-16 22:30:00,88.505,88.515,88.441,88.5,425600000.0
2007-05-16 23:00:00,88.498,88.516,88.386,88.435,408600000.0
2007-05-16 23:30:00,88.45,88.544,88.42,88.485,416400000.0
2007-05-17 00:00:00,88.486,88.533,88.45,88.523,398800000.0
2007-05-17 00:30:00,88.509,88.525,88.451,88.476,392200000.0
2007-05-17 01:00:00,88.483,88.514,88.424,88.444,411400000.0
2007-05-17 01:30:00,88.436,88.659,88.426,88.57,411600000.0
2007-05-17 02:00:00,88.568,88.615,88.466,88.611,392800000.0
2007-05-17 02:30:00,88.606,88.669,88.578,88.627,364200000.0
2007-05-17 03:00:00,88.629,88.648,88.539,88.596,397600000.0
2007-05-17 03:30:00,88.578,88.593,88.482,88.538,357200000.0
2007-05-17 04:00:00,88.539,88.663,88.442,88.587,371600000.0
2007-05-17 04:30:00,88.577,88.583,88.385,88.474,371000000.0
2007-05-17 05:00:00,88.464,88.484,88.384,88.455,376800000.0
2007-05-17 05:30:00,88.428,88.514,88.398,88.477,372400000.0
2007-05-17 06:00:00,88.487,88.599,88.439,88.585,370200000.0
2007-05-17 06:30:00,88.581,88.6,88.526,88.551,409800000.0
2007-05-17 07:00:00,88.563,88.585,88.458,88.555,404200000.0
2007-05-17 07:30:00,88.569,88.577,88.43,88.459,395000000.0
2007-05-17 08:00:00,88.46,88.553,88.399,88.471,402800000.0
2007-05-17 08:30:00,88.463,88.691,88.452,88.652,410000000.0
2007-05-17 09:00:00,88.65,88.65,88.511,88.621,376400000.0
2007-05-17 09:30:00,88.632,88.67,88.568,88.662,405200000.0
2007-05-17 10:00:00,88.666,88.744,88.65,88.65,378200000.0
2007-05-17 10:30:00,88.645,88.721,88.601,88.696,377400000.0
2007-05-17 11:00:00,88.702,88.741,88.631,88.7,418600000.0
2007-05-17 11:30:00,88.698,88.739,88.596,88.664,385000000.0
2007-05-17 12:00:00,88.674,88.713,88.601,88.691,396000000.0
2007-05-17 12:30:00,88.684,88.813,88.62,88.748,413800000.0
2007-05-17 13:00:00,88.734,88.775,88.493,88.658,412200000.0
2007-05-17 13:30:00,88.659,88.677,88.55,88.608,593200000.0
2007-05-17 14:00:00,88.605,88.615,88.506,88.538,696000000.0
2007-05-17 14:30:00,88.535,88.555,88.407,88.428,634200000.0
2007-05-17 15:00:00,88.434,88.453,88.286,88.376,798600000.0
2007-05-17 15:30:00,88.283,88.42,88.255,88.294,934200000.0
2007-05-17 16:00:00,88.298,88.502,88.27,88.502,1016800000.0
2007-05-17 16:30:00,88.523,88.584,88.438,88.462,1126400000.0
2007-05-17 17:00:00,88.438,88.577,88.417,88.569,1029800000.0
2007-05-17 17:30:00,88.568,88.605,88.533,88.554,1164000000.0
2007-05-17 18:00:00,88.57,88.601,88.518,88.546,967400000.0
2007-05-17 18:30:00,88.545,88.559,88.504,88.539,1081000000.0
2007-05-17 19:00:00,88.538,88.566,88.495,88.546,610800000.0
2007-05-17 19:30:00,88.545,88.579,88.52,88.543,397000000.0
2007-05-17 20:00:00,88.542,88.587,88.486,88.582,485400000.0
2007-05-17 20:30:00,88.556,88.618,88.538,88.597,409400000.0
2007-05-17 21:00:00,88.592,88.656,88.525,88.643,394600000.0
2007-05-17 21:30:00,88.637,88.637,88.52,88.561,355600000.0
2007-05-17 22:00:00,88.614,88.636,88.599,88.602,405200000.0
2007-05-17 22:30:00,88.602,88.659,88.551,88.585,424800000.0
2007-05-17 23:00:00,88.578,88.578,88.457,88.498,408000000.0
2007-05-17 23:30:00,88.514,88.574,88.47,88.527,420800000.0
2007-05-18 00:00:00,88.536,88.565,88.506,88.53,400000000.0
2007-05-18 00:30:00,88.539,88.619,88.506,88.509,400800000.0
2007-05-18 01:00:00,88.492,88.526,88.381,88.499,411400000.0
2007-05-18 01:30:00,88.495,88.506,88.374,88.391,411000000.0
2007-05-18 02:00:00,88.402,88.547,88.379,88.507,379600000.0
2007-05-18 02:30:00,88.515,88.556,88.455,88.479,363600000.0
2007-05-18 03:00:00,88.472,88.493,88.389,88.455,394000000.0
2007-05-18 03:30:00,88.442,88.475,88.302,88.4,354000000.0
2007-05-18 04:00:00,88.388,88.434,88.285,88.38,372000000.0
2007-05-18 04:30:00,88.351,88.384,88.238,88.324,359200000.0
2007-05-18 05:00:00,88.321,88.393,88.301,88.351,378400000.0
2007-05-18 05:30:00,88.35,88.423,88.295,88.379,364000000.0
2007-05-18 06:00:00,88.389,88.487,88.368,88.41,381600000.0
2007-05-18 06:30:00,88.404,88.419,88.279,88.336,409600000.0
2007-05-18 07:00:00,88.343,88.364,88.243,88.292,400000000.0
2007-05-18 07:30:00,88.293,88.326,88.236,88.272,395400000.0
2007-05-18 08:00:00,88.261,88.3,88.236,88.258,404000000.0
2007-05-18 08:30:00,88.275,88.284,88.144,88.265,416800000.0
2007-05-18 09:00:00,88.263,88.283,88.142,88.253,383200000.0
2007-05-18 09:30:00,88.279,88.406,88.169,88.363,405000000.0
2007-05-18 10:00:00,88.367,88.539,88.359,88.469,378400000.0
2007-05-18 10:30:00,88.462,88.485,88.32,88.403,392400000.0
2007-05-18 11:00:00,88.417,88.487,88.292,88.424,418600000.0
2007-05-18 11:30:00,88.4,88.458,88.364,88.432,385000000.0
2007-05-18 12:00:00,88.437,88.438,88.132,88.215,396600000.0
2007-05-18 12:30:00,88.221,88.307,87.755,87.755,414000000.0
2007-05-18 13:00:00,87.748,88.125,87.727,88.111,413200000.0
2007-05-18 13:30:00,88.108,88.156,87.953,87.983,593000000.0
2007-05-18 14:00:00,87.997,88.048,87.867,87.879,697800000.0
2007-05-18 14:30:00,87.896,88.026,87.868,88.008,633800000.0
2007-05-18 15:00:00,87.994,88.126,87.99,88.075,800200000.0
2007-05-18 15:30:00,87.987,88.194,87.946,88.068,930400000.0
2007-05-18 16:00:00,88.046,88.402,88.046,88.386,1014000000.0
2007-05-18 16:30:00,88.396,88.5,88.366,88.406,1136800000.0
2007-05-18 17:00:00,88.394,88.574,88.366,88.531,1028000000.0
2007-05-18 17:30:00,88.499,88.56,88.433,88.47,1162200000.0
2007-05-18 18:00:00,88.476,88.525,88.464,88.497,966200000.0
2007-05-18 18:30:00,88.49,88.546,88.472,88.493,1082000000.0
2007-05-18 19:00:00,88.483,88.522,88.411,88.473,610800000.0
2007-05-18 19:30:00,88.476,88.522,88.45,88.495,396600000.0
2007-05-18 20:00:00,88.492,88.533,88.457,88.525,488600000.0
2007-05-18 20:30:00,88.525,88.531,88.45,88.466,411600000.0
2007-05-18 21:00:00,88.466,88.493,88.378,88.407,397400000.0
2007-05-18 21:30:00,88.409,88.45,88.336,88.37,398200000.0
2007-05-18 22:00:00,88.379,88.476,88.348,88.399,381600000.0
2007-05-18 22:30:00,88.406,88.446,88.346,88.434,426200000.0
2007-05-20 23:00:00,88.474,88.536,88.408,88.484,423200000.0
2007-05-20 23:30:00,88.509,88.569,88.476,88.554,402600000.0
2007-05-21 00:00:00,88.562,88.585,88.486,88.528,399400000.0
2007-05-21 00:30:00,88.518,88.593,88.433,88.446,395800000.0
2007-05-21 01:00:00,88.444,88.515,88.373,88.462,410200000.0
2007-05-21 01:30:00,88.483,88.526,88.458,88.481,395000000.0
2007-05-21 02:00:00,88.479,88.603,88.47,88.575,405200000.0
2007-05-21 02:30:00,88.57,88.592,88.415,88.446,411000000.0
2007-05-21 03:00:00,88.448,88.511,88.397,88.403,407800000.0
2007-05-21 03:30:00,88.429,88.599,88.419,88.577,399200000.0
2007-05-21 04:00:00,88.571,88.582,88.445,88.517,414200000.0
2007-05-21 04:30:00,88.491,88.538,88.451,88.484,424400000.0
2007-05-21 05:00:00,88.474,88.573,88.431,88.573,425000000.0
2007-05-21 05:30:00,88.555,88.594,88.518,88.565,406600000.0
2007-05-21 06:00:00,88.557,88.639,88.525,88.629,393000000.0
2007-05-21 06:30:00,88.619,88.652,88.536,88.591,390600000.0
2007-05-21 07:00:00,88.569,88.611,88.554,88.588,405600000.0
2007-05-21 07:30:00,88.581,88.581,88.474,88.578,486400000.0
2007-05-21 08:00:00,88.573,88.588,88.496,88.545,396600000.0
2007-05-21 08:30:00,88.539,88.619,88.519,88.599,609800000.0
2007-05-21 09:00:00,88.612,88.642,88.491,88.582,1081200000.0
2007-05-21 09:30:00,88.565,88.701,88.529,88.628,969600000.0
2007-05-21 10:00:00,88.616,88.627,88.454,88.526,1164000000.0
2007-05-21 10:30:00,88.531,88.601,88.5,88.527,1027600000.0
2007-05-21 11:00:00,88.54,88.636,88.506,88.592,1128000000.0
2007-05-21 11:30:00,88.587,88.588,88.495,88.518,1015000000.0
2007-05-21 12:00:00,88.5,88.593,88.396,88.438,927400000.0
2007-05-21 12:30:00,88.503,88.579,88.405,88.475,800400000.0
2007-05-21 13:00:00,88.491,88.576,88.449,88.485,635400000.0
2007-05-21 13:30:00,88.491,88.535,88.452,88.482,695200000.0
2007-05-21 14:00:00,88.494,88.531,88.443,88.469,592000000.0
2007-05-21 14:30:00,88.469,88.569,88.368,88.489,411000000.0
2007-05-21 15:00:00,88.476,88.534,88.346,88.534,413200000.0
2007-05-21 15:30:00,88.561,88.561,88.437,88.514,397000000.0
2007-05-21 16:00:00,88.505,88.597,88.446,88.58,385000000.0
2007-05-21 16:30:00,88.594,88.659,88.543,88.608,417200000.0
2007-05-21 17:00:00,88.608,88.727,88.508,88.676,391000000.0
2007-05-21 17:30:00,88.683,88.691,88.604,88.607,375400000.0
2007-05-21 18:00:00,88.615,88.704,88.539,88.682,405200000.0
2007-05-21 18:30:00,88.67,88.704,88.615,88.65,383400000.0
2007-05-21 19:00:00,88.645,88.706,88.616,88.659,410800000.0
2007-05-21 19:30:00,88.664,88.673,88.591,88.63,404600000.0
2007-05-21 20:00:00,88.623,88.686,88.605,88.679,394400000.0
2007-05-21 20:30:00,88.662,88.722,88.637,88.687,386000000.0
2007-05-21 21:00:00,88.693,88.696,88.551,88.551,399200000.0
2007-05-21 21:30:00,88.552,88.599,88.471,88.598,369800000.0
2007-05-21 22:00:00,88.593,88.6,88.481,88.577,364000000.0
2007-05-21 22:30:00,88.578,88.649,88.538,88.636,377400000.0
2007-05-21 23:00:00,88.655,88.693,88.55,88.612,360400000.0
2007-05-21 23:30:00,88.631,88.697,88.573,88.659,372800000.0
2007-05-22 00:00:00,88.639,88.687,88.553,88.663,363400000.0
2007-05-22 00:30:00,88.658,88.702,88.58,88.669,400800000.0
2007-05-22 01:00:00,88.659,88.709,88.591,88.663,362400000.0
2007-05-22 01:30:00,88.666,88.685,88.568,88.613,378600000.0
2007-05-22 02:00:00,88.599,88.601,88.47,88.506,378800000.0
2007-05-22 02:30:00,88.486,88.505,88.417,88.461,401000000.0
2007-05-22 03:00:00,88.463,88.472,88.342,88.354,406400000.0
2007-05-22 03:30:00,88.374,88.412,88.335,88.384,400000000.0
2007-05-22 04:00:00,88.379,88.477,88.349,88.427,423000000.0
2007-05-22 04:30:00,88.413,88.446,88.369,88.415,412200000.0
2007-05-22 05:00:00,88.402,88.435,88.339,88.392,411800000.0
2007-05-22 05:30:00,88.384,88.408,88.353,88.399,390200000.0
2007-05-22 06:00:00,88.399,88.407,88.252,88.38,403000000.0
2007-05-22 06:30:00,88.377,88.448,88.342,88.407,400400000.0
2007-05-22 07:00:00,88.413,88.437,88.357,88.437,411600000.0
2007-05-22 07:30:00,88.432,88.49,88.336,88.489,486200000.0
2007-05-22 08:00:00,88.468,88.472,88.361,88.427,396400000.0
2007-05-22 08:30:00,88.411,88.473,88.358,88.411,609400000.0
2007-05-22 09:00:00,88.42,88.463,88.348,88.399,1078800000.0
2007-05-22 09:30:00,88.399,88.565,88.395,88.546,967800000.0
2007-05-22 10:00:00,88.548,88.592,88.5,88.502,1162400000.0
2007-05-22 10:30:00,88.509,88.53,88.458,88.462,1003400000.0
2007-05-22 11:00:00,88.459,88.479,88.394,88.413,1130000000.0
2007-05-22 11:30:00,88.408,88.443,88.371,88.418,1012600000.0
2007-05-22 12:00:00,88.427,88.524,88.362,88.396,923400000.0
2007-05-22 12:30:00,88.489,88.521,88.402,88.485,799800000.0
2007-05-22 13:00:00,88.499,88.506,88.44,88.473,636000000.0
2007-05-22 13:30:00,88.482,88.53,88.397,88.42,672400000.0
2007-05-22 14:00:00,88.424,88.516,88.404,88.452,593800000.0
2007-05-22 14:30:00,88.447,88.449,88.341,88.423,412600000.0
2007-05-22 15:00:00,88.424,88.435,88.266,88.371,413800000.0
2007-05-22 15:30:00,88.369,88.429,88.328,88.371,395600000.0
2007-05-22 16:00:00,88.359,88.449,88.325,88.449,384200000.0
2007-05-22 16:30:00,88.441,88.493,88.313,88.361,418400000.0
2007-05-22 17:00:00,88.344,88.386,88.208,88.321,388400000.0
2007-05-22 17:30:00,88.35,88.368,88.264,88.337,374800000.0
2007-05-22 18:00:00,88.325,88.362,88.233,88.302,404600000.0
2007-05-22 18:30:00,88.306,88.354,88.266,88.285,386400000.0
2007-05-22 19:00:00,88.281,88.305,88.226,88.255,399200000.0
2007-05-22 19:30:00,88.26,88.342,88.225,88.309,403600000.0
2007-05-22 20:00:00,88.295,88.338,88.28,88.307,364200000.0
2007-05-22 20:30:00,88.326,88.355,88.252,88.306,389400000.0
2007-05-22 21:00:00,88.282,88.289,88.202,88.229,393400000.0
2007-05-22 21:30:00,88.245,88.295,88.119,88.125,372000000.0
2007-05-22 22:00:00,88.152,88.269,88.132,88.232,394600000.0
2007-05-22 22:30:00,88.246,88.305,88.126,88.273,376600000.0
2007-05-22 23:00:00,88.272,88.306,88.202,88.237,347600000.0
2007-05-22 23:30:00,88.248,88.271,88.135,88.258,371000000.0
2007-05-23 00:00:00,88.244,88.283,88.181,88.276,381000000.0
2007-05-23 00:30:00,88.288,88.366,88.271,88.362,404200000.0
2007-05-23 01:00:00,88.361,88.432,88.319,88.374,364200000.0
2007-05-23 01:30:00,88.374,88.395,88.275,88.353,385000000.0
2007-05-23 02:00:00,88.337,88.447,88.309,88.408,395400000.0
2007-05-23 02:30:00,88.419,88.439,88.336,88.407,408200000.0
2007-05-23 03:00:00,88.429,88.436,88.304,88.353,406600000.0
2007-05-23 03:30:00,88.352,88.46,88.349,88.423,397400000.0
2007-05-23 04:00:00,88.427,88.477,88.366,88.381,402400000.0
2007-05-23 04:30:00,88.376,88.424,88.327,88.366,424400000.0
2007-05-23 05:00:00,88.365,88.417,88.323,88.399,424200000.0
2007-05-23 05:30:00,88.398,88.408,88.344,88.38,411600000.0
2007-05-23 06:00:00,88.368,88.411,88.277,88.34,408400000.0
2007-05-23 06:30:00,88.339,88.371,88.268,88.347,403600000.0
2007-05-23 07:00:00,88.345,88.384,88.313,88.335,401400000.0
2007-05-23 07:30:00,88.336,88.406,88.29,88.406,485600000.0
2007-05-23 08:00:00,88.41,88.453,88.341,88.368,399400000.0
2007-05-23 08:30:00,88.37,88.398,88.281,88.339,610000000.0
2007-05-23 09:00:00,88.346,88.392,88.326,88.341,1082200000.0
2007-05-23 09:30:00,88.336,88.393,88.296,88.345,963800000.0
2007-05-23 10:00:00,88.36,88.399,88.271,88.34,1166000000.0
2007-05-23 10:30:00,88.338,88.584,88.331,88.544,1030200000.0
2007-05-23 11:00:00,88.543,88.632,88.511,88.541,1130200000.0
2007-05-23 11:30:00,88.545,88.634,88.532,88.539,1014600000.0
2007-05-23 12:00:00,88.538,88.618,88.46,88.496,929200000.0
2007-05-23 12:30:00,88.579,88.641,88.484,88.641,797200000.0
2007-05-23 13:00:00,88.642,88.659,88.557,88.622,635200000.0
2007-05-23 13:30:00,88.629,88.716,88.598,88.677,698400000.0
2007-05-23 14:00:00,88.702,88.733,88.627,88.656,593200000.0
2007-05-23 14:30:00,88.683,88.712,88.58,88.628,413000000.0
2007-05-23 15:00:00,88.622,88.67,88.552,88.631,413800000.0
2007-05-23 15:30:00,88.638,88.652,88.529,88.626,396000000.0
2007-05-23 16:00:00,88.63,88.705,88.583,88.688,383800000.0
2007-05-23 16:30:00,88.69,88.802,88.635,88.802,418000000.0
2007-05-23 17:00:00,88.786,88.79,88.667,88.727,391400000.0
2007-05-23 17:30:00,88.737,88.828,88.682,88.806,375200000.0
2007-05-23 18:00:00,88.812,88.829,88.69,88.762,405800000.0
2007-05-23 18:30:00,88.751,88.806,88.727,88.769,387600000.0
2007-05-23 19:00:00,88.766,88.83,88.76,88.789,409400000.0
2007-05-23 19:30:00,88.789,88.803,88.704,88.721,404200000.0
2007-05-23 20:00:00,88.717,88.782,88.669,88.67,403400000.0
2007-05-23 20:30:00,88.676,88.743,88.634,88.711,385800000.0
2007-05-23 21:00:00,88.697,88.706,88.601,88.69,390800000.0
2007-05-23 21:30:00,88.688,88.745,88.587,88.68,369000000.0
2007-05-23 22:00:00,88.68,88.685,88.572,88.683,391600000.0
2007-05-23 22:30:00,88.664,88.777,88.636,88.712,376400000.0
2007-05-23 23:00:00,88.721,88.721,88.583,88.695,352800000.0
2007-05-23 23:30:00,88.714,88.715,88.606,88.654,371400000.0
2007-05-24 00:00:00,88.651,88.694,88.579,88.653,372000000.0
2007-05-24 00:30:00,88.666,88.685,88.532,88.619,406400000.0
2007-05-24 01:00:00,88.593,88.648,88.504,88.624,364200000.0
2007-05-24 01:30:00,88.62,88.649,88.512,88.529,369800000.0
2007-05-24 02:00:00,88.538,88.553,88.382,88.423,400000000.0
2007-05-24 02:30:00,88.422,88.517,88.364,88.484,410000000.0
2007-05-24 03:00:00,88.477,88.487,88.395,88.456,405800000.0
2007-05-24 03:30:00,88.454,88.614,88.451,88.568,402600000.0
2007-05-24 04:00:00,88.566,88.591,88.489,88.572,414800000.0
2007-05-24 04:30:00,88.568,88.582,88.451,88.504,431000000.0
2007-05-24 05:00:00,88.506,88.622,88.469,88.522,423800000.0
2007-05-24 05:30:00,88.513,88.555,88.472,88.484,388400000.0
2007-05-24 06:00:00,88.453,88.568,88.444,88.504,405200000.0
2007-05-24 06:30:00,88.509,88.602,88.388,88.558,403200000.0
2007-05-24 07:00:00,88.556,88.58,88.467,88.478,411400000.0
2007-05-24 07:30:00,88.481,88.51,88.359,88.422,487800000.0
2007-05-24 08:00:00,88.415,88.525,88.405,88.426,391400000.0
2007-05-24 08:30:00,88.407,88.496,88.368,88.445,608800000.0
2007-05-24 09:00:00,88.435,88.453,88.38,88.39,1082400000.0
2007-05-24 09:30:00,88.391,88.418,88.277,88.307,967800000.0
2007-05-24 10:00:00,88.295,88.418,88.25,88.405,1163200000.0
2007-05-24 10:30:00,88.407,88.432,88.356,88.388,1028800000.0
2007-05-24 11:00:00,88.384,88.415,88.254,88.341,1128200000.0
2007-05-24 11:30:00,88.331,88.384,88.255,88.334,1015400000.0
2007-05-24 12:00:00,88.336,88.397,88.247,88.248,925400000.0
2007-05-24 12:30:00,88.342,88.4,88.259,88.357,802000000.0
2007-05-24 13:00:00,88.356,88.416,88.312,88.378,636400000.0
2007-05-24 13:30:00,88.387,88.39,88.304,88.37,698600000.0
2007-05-24 14:00:00,88.364,88.445,88.279,88.396,592600000.0
2007-05-24 14:30:00,88.426,88.468,88.327,88.349,413200000.0
2007-05-24 15:00:00,88.344,88.413,88.288,88.31,414200000.0
2007-05-24 15:30:00,88.318,88.318,88.108,88.173,396000000.0
2007-05-24 16:00:00,88.198,88.414,88.198,88.378,384200000.0
2007-05-24 16:30:00,88.416,88.436,88.112,88.112,418600000.0
2007-05-24 17:00:00,88.107,88.247,87.959,88.023,391400000.0
2007-05-24 17:30:00,88.013,88.087,87.903,88.037,375200000.0
2007-05-24 18:00:00,88.018,88.179,87.916,88.081,404000000.0
2007-05-24 18:30:00,88.075,88.086,87.922,88.064,387200000.0
2007-05-24 19:00:00,88.06,88.099,88.001,88.058,409800000.0
2007-05-24 19:30:00,88.046,88.098,88.013,88.097,393400000.0
2007-05-24 20:00:00,88.094,88.138,88.064,88.1,392000000.0
2007-05-24 20:30:00,88.104,88.112,87.955,88.037,384800000.0
2007-05-24 21:00:00,88.009,88.037,87.861,87.861,396000000.0
2007-05-24 21:30:00,87.876,87.9,87.801,87.842,368400000.0
2007-05-24 22:00:00,87.837,87.941,87.765,87.931,375400000.0
2007-05-24 22:30:00,87.928,87.992,87.866,87.925,376200000.0
2007-05-24 23:00:00,87.937,87.959,87.841,87.936,360400000.0
2007-05-24 23:30:00,87.948,88.006,87.865,87.996,372200000.0
2007-05-25 00:00:00,87.979,87.986,87.813,87.889,379200000.0
2007-05-25 00:30:00,87.877,87.97,87.828,87.911,399800000.0
2007-05-25 01:00:00,87.903,87.953,87.787,87.929,364600000.0
2007-05-25 01:30:00,87.933,87.943,87.759,87.822,386000000.0
2007-05-25 02:00:00,87.844,87.903,87.777,87.788,413600000.0
2007-05-25 02:30:00,87.789,87.799,87.689,87.772,416000000.0
2007-05-25 03:00:00,87.774,87.779,87.542,87.664,405200000.0
2007-05-25 03:30:00,87.669,87.776,87.659,87.776,398200000.0
2007-05-25 04:00:00,87.767,87.84,87.695,87.828,414800000.0
2007-05-25 04:30:00,87.824,87.873,87.781,87.87,406800000.0
2007-05-25 05:00:00,87.845,87.886,87.779,87.84,413400000.0
2007-05-25 05:30:00,87.835,87.89,87.813,87.859,390200000.0
2007-05-25 06:00:00,87.848,87.857,87.713,87.834,404800000.0
2007-05-25 06:30:00,87.84,87.872,87.77,87.861,402000000.0
2007-05-25 07:00:00,87.822,87.973,87.822,87.971,415600000.0
2007-05-25 07:30:00,87.949,88.098,87.947,87.984,485400000.0
2007-05-25 08:00:00,87.961,88.179,87.945,88.175,404000000.0
2007-05-25 08:30:00,88.166,88.221,88.139,88.15,609400000.0
2007-05-25 09:00:00,88.174,88.228,88.037,88.043,1079400000.0
2007-05-25 09:30:00,88.041,88.12,87.968,87.968,966600000.0
2007-05-25 10:00:00,87.971,87.982,87.839,87.877,1163600000.0
2007-05-25 10:30:00,87.877,88.07,87.873,88.043,1027400000.0
2007-05-25 11:00:00,88.042,88.069,87.972,88.068,1130600000.0
2007-05-25 11:30:00,88.087,88.197,87.945,87.985,1012800000.0
2007-05-25 12:00:00,87.983,88.011,87.848,87.883,935200000.0
2007-05-25 12:30:00,87.973,88.302,87.892,88.292,799800000.0
2007-05-25 13:00:00,88.273,88.339,88.241,88.312,636800000.0
2007-05-25 13:30:00,88.314,88.329,88.248,88.259,699600000.0
2007-05-25 14:00:00,88.26,88.347,88.256,88.32,596200000.0
2007-05-25 14:30:00,88.314,88.465,88.221,88.411,413000000.0
2007-05-25 15:00:00,88.404,88.424,88.304,88.379,413600000.0
2007-05-25 15:30:00,88.395,88.395,88.245,88.245,397200000.0
2007-05-25 16:00:00,88.221,88.456,88.221,88.41,384600000.0
2007-05-25 16:30:00,88.424,88.436,88.32,88.381,418200000.0
2007-05-25 17:00:00,88.382,88.452,88.295,88.295,390200000.0
2007-05-25 17:30:00,88.311,88.435,88.287,88.415,374200000.0
2007-05-25 18:00:00,88.393,88.401,88.279,88.336,405200000.0
2007-05-25 18:30:00,88.324,88.351,88.296,88.296,387400000.0
2007-05-25 19:00:00,88.299,88.316,88.214,88.255,411000000.0
2007-05-25 19:30:00,88.254,88.271,88.204,88.237,404600000.0
2007-05-25 20:00:00,88.225,88.298,88.138,88.179,394600000.0
2007-05-25 20:30:00,88.162,88.278,88.153,88.261,400800000.0
2007-05-25 21:00:00,88.276,88.345,88.256,88.275,395600000.0
2007-05-25 21:30:00,88.286,88.332,88.207,88.314,370400000.0
2007-05-25 22:00:00,88.301,88.416,88.211,88.416,362600000.0
2007-05-25 22:30:00,88.416,88.426,88.237,88.348,376400000.0
2007-05-27 23:00:00,88.318,88.328,88.173,88.266,264400000.0
2007-05-27 23:30:00,88.26,88.357,88.195,88.286,333800000.0
2007-05-28 00:00:00,88.281,88.348,88.248,88.345,376800000.0
2007-05-28 00:30:00,88.344,88.421,88.283,88.364,401000000.0
2007-05-28 01:00:00,88.35,88.369,88.259,88.314,364800000.0
2007-05-28 01:30:00,88.347,88.406,88.281,88.345,374200000.0
2007-05-28 02:00:00,88.338,88.386,88.318,88.37,401000000.0
2007-05-28 02:30:00,88.343,88.35,88.223,88.296,395000000.0
2007-05-28 03:00:00,88.299,88.333,88.252,88.265,405200000.0
2007-05-28 03:30:00,88.29,88.323,88.196,88.219,388000000.0
2007-05-28 04:00:00,88.213,88.305,88.155,88.262,416400000.0
2007-05-28 04:30:00,88.254,88.32,88.201,88.289,413600000.0
2007-05-28 05:00:00,88.272,88.352,88.24,88.352,408400000.0
2007-05-28 05:30:00,88.359,88.365,88.291,88.313,403000000.0
2007-05-28 06:00:00,88.335,88.354,88.219,88.301,404600000.0
2007-05-28 06:30:00,88.291,88.364,88.261,88.364,386000000.0
2007-05-28 07:00:00,88.353,88.364,88.308,88.359,399800000.0
2007-05-28 07:30:00,88.349,88.366,88.261,88.348,486000000.0
2007-05-28 08:00:00,88.373,88.378,88.282,88.312,398800000.0
2007-05-28 08:30:00,88.303,88.396,88.286,88.322,609600000.0
2007-05-28 09:00:00,88.328,88.427,88.318,88.407,1082600000.0
2007-05-28 09:30:00,88.412,88.431,88.324,88.392,967800000.0
2007-05-28 10:00:00,88.396,88.402,88.338,88.393,1086000000.0
2007-05-28 10:30:00,88.4,88.401,88.345,88.389,1011000000.0
2007-05-28 11:00:00,88.386,88.422,88.266,88.279,1127800000.0
2007-05-28 11:30:00,88.3,88.414,88.288,88.402,1012600000.0
2007-05-28 12:00:00,88.4,88.486,88.304,88.345,902400000.0
2007-05-28 12:30:00,88.427,88.455,88.338,88.438,717800000.0
2007-05-28 13:00:00,88.447,88.447,88.34,88.438,599800000.0
2007-05-28 13:30:00,88.429,88.434,88.374,88.42,696800000.0
2007-05-28 14:00:00,88.432,88.442,88.362,88.38,568200000.0
2007-05-28 14:30:00,88.373,88.417,88.286,88.379,412600000.0
2007-05-28 15:00:00,88.374,88.411,88.259,88.339,414000000.0
2007-05-28 15:30:00,88.356,88.424,88.295,88.424,397200000.0
2007-05-28 16:00:00,88.414,88.437,88.294,88.304,384600000.0
2007-05-28 16:30:00,88.328,88.405,88.257,88.337,417400000.0
2007-05-28 17:00:00,88.337,88.392,88.254,88.336,390400000.0
2007-05-28 17:30:00,88.32,88.375,88.28,88.339,374200000.0
2007-05-28 18:00:00,88.33,88.37,88.22,88.338,394400000.0
2007-05-28 18:30:00,88.351,88.391,88.305,88.36,370600000.0
2007-05-28 19:00:00,88.32,88.362,88.3,88.312,389800000.0
2007-05-28 19:30:00,88.353,88.37,88.242,88.338,350800000.0
2007-05-28 20:00:00,88.34,88.374,88.32,88.364,384400000.0
2007-05-28 20:30:00,88.354,88.413,88.287,88.385,375400000.0
2007-05-28 21:00:00,88.392,88.4,88.325,88.39,333800000.0
2007-05-28 21:30:00,88.393,88.42,88.293,88.403,341200000.0
2007-05-28 22:00:00,88.383,88.47,88.32,88.45,397800000.0
2007-05-28 22:30:00,88.417,88.495,88.396,88.477,375200000.0
2007-05-28 23:00:00,88.487,88.49,88.362,88.441,327800000.0
2007-05-28 23:30:00,88.5,88.5,88.37,88.457,372200000.0
2007-05-29 00:00:00,88.442,88.442,88.333,88.402,363000000.0
2007-05-29 00:30:00,88.405,88.417,88.28,88.378,402400000.0
2007-05-29 01:00:00,88.397,88.496,88.308,88.444,364000000.0
2007-05-29 01:30:00,88.43,88.43,88.283,88.34,369400000.0
2007-05-29 02:00:00,88.337,88.416,88.326,88.378,396200000.0
2007-05-29 02:30:00,88.374,88.415,88.307,88.379,411200000.0
2007-05-29 03:00:00,88.38,88.391,88.286,88.296,394000000.0
2007-05-29 03:30:00,88.304,88.304,88.117,88.135,399400000.0
2007-05-29 04:00:00,88.105,88.191,87.959,88.163,421400000.0
2007-05-29 04:30:00,88.154,88.17,88.031,88.141,425800000.0
2007-05-29 05:00:00,88.145,88.193,88.091,88.15,424400000.0
2007-05-29 05:30:00,88.129,88.161,88.083,88.11,402800000.0
2007-05-29 06:00:00,88.096,88.168,88.042,88.111,404200000.0
2007-05-29 06:30:00,88.109,88.178,88.039,88.151,400400000.0
2007-05-29 07:00:00,88.153,88.229,88.107,88.22,412600000.0
2007-05-29 07:30:00,88.233,88.239,88.108,88.125,488200000.0
2007-05-29 08:00:00,88.128,88.206,88.086,88.198,392200000.0
2007-05-29 08:30:00,88.186,88.192,88.08,88.137,609600000.0
2007-05-29 09:00:00,88.128,88.335,88.105,88.335,1081400000.0
2007-05-29 09:30:00,88.347,88.392,88.246,88.342,967800000.0
2007-05-29 10:00:00,88.337,88.451,88.295,88.315,1161000000.0
2007-05-29 10:30:00,88.326,88.478,88.315,88.453,1027200000.0
2007-05-29 11:00:00,88.451,88.533,88.405,88.509,1127800000.0
2007-05-29 11:30:00,88.512,88.57,88.459,88.499,1012200000.0
2007-05-29 12:00:00,88.485,88.603,88.449,88.476,924800000.0
2007-05-29 12:30:00,88.563,88.592,88.453,88.516,800200000.0
2007-05-29 13:00:00,88.529,88.548,88.404,88.429,632600000.0
2007-05-29 13:30:00,88.443,88.555,88.423,88.512,698000000.0
2007-05-29 14:00:00,88.515,88.613,88.472,88.579,594400000.0
2007-05-29 14:30:00,88.573,88.634,88.476,88.614,411400000.0
2007-05-29 15:00:00,88.608,88.668,88.489,88.622,412600000.0
2007-05-29 15:30:00,88.631,88.662,88.518,88.632,396200000.0
2007-05-29 16:00:00,88.655,88.697,88.631,88.67,386000000.0
2007-05-29 16:30:00,88.672,88.723,88.617,88.71,418000000.0
2007-05-29 17:00:00,88.694,88.743,88.606,88.726,390200000.0
2007-05-29 17:30:00,88.74,88.773,88.668,88.734,380600000.0
2007-05-29 18:00:00,88.717,88.722,88.577,88.649,405800000.0
2007-05-29 18:30:00,88.644,88.659,88.595,88.609,387400000.0
2007-05-29 19:00:00,88.606,88.607,88.366,88.385,411000000.0
2007-05-29 19:30:00,88.394,88.407,88.23,88.288,406600000.0
2007-05-29 20:00:00,88.277,88.277,88.111,88.194,398400000.0
2007-05-29 20:30:00,88.222,88.274,88.19,88.227,393000000.0
2007-05-29 21:00:00,88.223,88.284,88.191,88.265,388400000.0
2007-05-29 21:30:00,88.283,88.388,88.259,88.378,373000000.0
2007-05-29 22:00:00,88.374,88.387,88.295,88.335,386400000.0
2007-05-29 22:30:00,88.345,88.479,88.329,88.403,377600000.0
2007-05-29 23:00:00,88.425,88.436,88.272,88.337,369400000.0
2007-05-29 23:30:00,88.336,88.389,88.271,88.379,371600000.0
2007-05-30 00:00:00,88.371,88.414,88.28,88.341,375400000.0
2007-05-30 00:30:00,88.334,88.354,88.225,88.318,406600000.0
2007-05-30 01:00:00,88.287,88.392,88.254,88.391,363600000.0
2007-05-30 01:30:00,88.399,88.466,88.34,88.418,370000000.0
2007-05-30 02:00:00,88.428,88.475,88.364,88.414,396200000.0
2007-05-30 02:30:00,88.418,88.437,88.324,88.41,410000000.0
2007-05-30 03:00:00,88.424,88.455,88.251,88.251,405200000.0
2007-05-30 03:30:00,88.264,88.527,88.16,88.5,399600000.0
2007-05-30 04:00:00,88.498,88.51,88.341,88.444,424600000.0
2007-05-30 04:30:00,88.432,88.459,88.364,88.379,425000000.0
2007-05-30 05:00:00,88.377,88.42,88.313,88.346,423600000.0
2007-05-30 05:30:00,88.344,88.387,88.296,88.387,407400000.0
2007-05-30 06:00:00,88.382,88.443,88.302,88.383,404000000.0
2007-05-30 06:30:00,88.361,88.415,88.303,88.398,406200000.0
2007-05-30 07:00:00,88.393,88.497,88.33,88.482,412000000.0
2007-05-30 07:30:00,88.482,88.525,88.415,88.489,486600000.0
2007-05-30 08:00:00,88.478,88.502,88.383,88.48,404000000.0
2007-05-30 08:30:00,88.454,88.456,88.363,88.446,611400000.0
2007-05-30 09:00:00,88.429,88.479,88.345,88.435,1083000000.0
2007-05-30 09:30:00,88.444,88.526,88.415,88.471,969400000.0
2007-05-30 10:00:00,88.464,88.56,88.42,88.536,1162200000.0
2007-05-30 10:30:00,88.552,88.632,88.493,88.594,1025600000.0
2007-05-30 11:00:00,88.596,88.604,88.507,88.535,1127800000.0
2007-05-30 11:30:00,88.545,88.563,88.466,88.513,1014400000.0
2007-05-30 12:00:00,88.512,88.512,88.369,88.418,933000000.0
2007-05-30 12:30:00,88.512,88.541,88.373,88.373,800400000.0
2007-05-30 13:00:00,88.372,88.422,88.301,88.38,636000000.0
2007-05-30 13:30:00,88.385,88.419,88.281,88.372,696800000.0
2007-05-30 14:00:00,88.377,88.462,88.29,88.462,594000000.0
2007-05-30 14:30:00,88.44,88.476,88.307,88.407,412400000.0
2007-05-30 15:00:00,88.407,88.596,88.33,88.569,412400000.0
2007-05-30 15:30:00,88.556,88.743,88.495,88.743,396800000.0
2007-05-30 16:00:00,88.731,88.819,88.669,88.704,385400000.0
2007-05-30 16:30:00,88.693,88.713,88.619,88.713,418600000.0
2007-05-30 17:00:00,88.69,88.714,88.573,88.667,391800000.0
2007-05-30 17:30:00,88.674,88.803,88.666,88.688,374200000.0
2007-05-30 18:00:00,88.682,88.72,88.581,88.72,405200000.0
2007-05-30 18:30:00,88.735,88.763,88.682,88.689,386000000.0
2007-05-30 19:00:00,88.679,88.712,88.659,88.682,410200000.0
2007-05-30 19:30:00,88.664,88.706,88.589,88.666,392000000.0
2007-05-30 20:00:00,88.648,88.703,88.607,88.7,396600000.0
2007-05-30 20:30:00,88.704,88.758,88.676,88.732,392000000.0
2007-05-30 21:00:00,88.718,88.729,88.61,88.66,392600000.0
2007-05-30 21:30:00,88.661,88.74,88.597,88.74,367800000.0
2007-05-30 22:00:00,88.742,88.762,88.619,88.73,380600000.0
2007-05-30 22:30:00,88.728,88.782,88.696,88.761,377000000.0
2007-05-30 23:00:00,88.762,88.824,88.65,88.798,365200000.0
2007-05-30 23:30:00,88.821,88.832,88.678,88.72,372200000.0
2007-05-31 00:00:00,88.715,88.757,88.67,88.75,383400000.0
2007-05-31 00:30:00,88.751,88.834,88.683,88.834,400400000.0
2007-05-31 01:00:00,88.82,88.82,88.673,88.706,369600000.0
2007-05-31 01:30:00,88.708,88.71,88.575,88.661,373800000.0
2007-05-31 02:00:00,88.66,88.67,88.522,88.59,401400000.0
2007-05-31 02:30:00,88.597,88.672,88.578,88.609,408000000.0
2007-05-31 03:00:00,88.619,88.67,88.602,88.624,404400000.0
2007-05-31 03:30:00,88.659,88.707,88.596,88.6,399200000.0
2007-05-31 04:00:00,88.584,88.624,88.464,88.573,413600000.0
2007-05-31 04:30:00,88.566,88.696,88.519,88.69,425400000.0
2007-05-31 05:00:00,88.666,88.681,88.533,88.679,407400000.0
2007-05-31 05:30:00,88.676,88.688,88.598,88.654,361000000.0
2007-05-31 06:00:00,88.65,88.74,88.573,88.72,403600000.0
2007-05-31 06:30:00,88.714,88.784,88.615,88.784,401400000.0
2007-05-31 07:00:00,88.782,88.864,88.731,88.804,411600000.0
2007-05-31 07:30:00,88.798,88.827,88.729,88.823,487800000.0
2007-05-31 08:00:00,88.838,88.903,88.82,88.902,396200000.0
2007-05-31 08:30:00,88.892,88.922,88.835,88.859,608800000.0
2007-05-31 09:00:00,88.851,88.957,88.844,88.872,1082400000.0
2007-05-31 09:30:00,88.867,88.987,88.779,88.984,968000000.0
2007-05-31 10:00:00,89.024,89.215,89.024,89.031,1164400000.0
2007-05-31 10:30:00,89.032,89.113,89.023,89.069,1028000000.0
2007-05-31 11:00:00,89.058,89.096,88.975,89.006,1126800000.0
2007-05-31 11:30:00,89.003,89.217,89.003,89.207,1016400000.0
2007-05-31 12:00:00,89.205,89.228,89.058,89.061,923800000.0
2007-05-31 12:30:00,89.134,89.193,89.04,89.131,801000000.0
2007-05-31 13:00:00,89.13,89.178,89.083,89.164,635600000.0
2007-05-31 13:30:00,89.166,89.357,89.149,89.356,697800000.0
2007-05-31 14:00:00,89.36,89.444,89.252,89.339,594600000.0
2007-05-31 14:30:00,89.335,89.635,89.241,89.599,411000000.0
2007-05-31 15:00:00,89.606,89.612,89.381,89.479,413200000.0
2007-05-31 15:30:00,89.48,89.529,89.438,89.472,396600000.0
2007-05-31 16:00:00,89.45,89.604,89.387,89.579,383600000.0
2007-05-31 16:30:00,89.592,89.802,89.534,89.782,415400000.0
2007-05-31 17:00:00,89.769,89.776,89.471,89.581,392000000.0
2007-05-31 17:30:00,89.598,89.694,89.583,89.628,375800000.0
2007-05-31 18:00:00,89.614,89.643,89.503,89.616,406400000.0
2007-05-31 18:30:00,89.633,89.697,89.575,89.62,374200000.0
2007-05-31 19:00:00,89.617,89.652,89.562,89.601,411200000.0
2007-05-31 19:30:00,89.595,89.646,89.557,89.646,406000000.0
2007-05-31 20:00:00,89.636,89.718,89.636,89.702,399400000.0
2007-05-31 20:30:00,89.699,89.765,89.591,89.647,403800000.0
2007-05-31 21:00:00,89.655,89.665,89.562,89.643,383400000.0
2007-05-31 21:30:00,89.657,89.678,89.44,89.648,374800000.0
2007-05-31 22:00:00,89.646,89.697,89.432,89.636,379600000.0
2007-05-31 22:30:00,89.626,89.658,89.407,89.61,377000000.0
2007-05-31 23:00:00,89.615,89.618,89.484,89.601,362000000.0
2007-05-31 23:30:00,89.603,89.647,89.519,89.608,382800000.0
2007-06-01 00:00:00,89.602,89.739,89.597,89.695,374200000.0
2007-06-01 00:30:00,89.685,89.76,89.651,89.743,403600000.0
2007-06-01 01:00:00,89.744,89.791,89.674,89.722,371600000.0
2007-06-01 01:30:00,89.729,89.825,89.623,89.726,370000000.0
2007-06-01 02:00:00,89.718,89.813,89.703,89.735,399800000.0
2007-06-01 02:30:00,89.737,89.888,89.713,89.872,411000000.0
2007-06-01 03:00:00,89.89,89.902,89.798,89.881,405800000.0
2007-06-01 03:30:00,89.907,90.012,89.883,90.001,363600000.0
2007-06-01 04:00:00,89.984,90.023,89.901,89.95,423800000.0
2007-06-01 04:30:00,89.941,90.009,89.886,90.009,421400000.0
2007-06-01 05:00:00,89.981,90.081,89.958,90.03,423800000.0
2007-06-01 05:30:00,90.022,90.063,89.979,90.028,415800000.0
2007-06-01 06:00:00,90.011,90.129,89.994,90.129,412000000.0
2007-06-01 06:30:00,90.117,90.205,90.076,90.183,398800000.0
2007-06-01 07:00:00,90.173,90.33,90.173,90.32,413200000.0
2007-06-01 07:30:00,90.323,90.338,90.24,90.29,487400000.0
2007-06-01 08:00:00,90.284,90.297,90.228,90.267,398800000.0
2007-06-01 08:30:00,90.249,90.274,90.047,90.12,610400000.0
2007-06-01 09:00:00,90.13,90.133,90.022,90.12,1081800000.0
2007-06-01 09:30:00,90.121,90.326,90.115,90.246,967400000.0
2007-06-01 10:00:00,90.25,90.264,90.187,90.189,1165200000.0
2007-06-01 10:30:00,90.191,90.245,90.188,90.216,1028200000.0
2007-06-01 11:00:00,90.213,90.266,90.176,90.214,1126600000.0
2007-06-01 11:30:00,90.22,90.22,90.086,90.181,1014200000.0
2007-06-01 12:00:00,90.188,90.188,89.959,89.99,926000000.0
2007-06-01 12:30:00,90.067,90.128,89.958,90.111,800800000.0
2007-06-01 13:00:00,90.113,90.166,90.068,90.164,636200000.0
2007-06-01 13:30:00,90.175,90.219,90.095,90.133,699200000.0
2007-06-01 14:00:00,90.17,90.262,90.086,90.218,594400000.0
2007-06-01 14:30:00,90.241,90.674,90.107,90.667,413000000.0
2007-06-01 15:00:00,90.656,90.666,90.458,90.498,413200000.0
2007-06-01 15:30:00,90.493,90.619,90.49,90.584,396000000.0
2007-06-01 16:00:00,90.589,90.627,90.505,90.566,383800000.0
2007-06-01 16:30:00,90.574,90.692,90.55,90.639,420000000.0
2007-06-01 17:00:00,90.626,90.724,90.544,90.699,391400000.0
2007-06-01 17:30:00,90.707,90.759,90.632,90.741,375200000.0
2007-06-01 18:00:00,90.721,90.758,90.631,90.719,405800000.0
2007-06-01 18:30:00,90.731,90.788,90.697,90.718,385400000.0
2007-06-01 19:00:00,90.722,90.726,90.622,90.665,414800000.0
2007-06-01 19:30:00,90.656,90.715,90.652,90.696,402000000.0
2007-06-01 20:00:00,90.688,90.711,90.641,90.687,397000000.0
2007-06-01 20:30:00,90.695,90.811,90.689,90.751,385600000.0
2007-06-01 21:00:00,90.756,90.798,90.714,90.765,390200000.0
2007-06-01 21:30:00,90.759,90.767,90.605,90.715,374400000.0
2007-06-01 22:00:00,90.698,90.867,90.643,90.838,354600000.0
2007-06-01 22:30:00,90.83,90.934,90.768,90.862,352400000.0
2007-06-03 23:00:00,90.97,90.983,90.843,90.878,329000000.0
2007-06-03 23:30:00,90.886,90.913,90.816,90.853,295400000.0
2007-06-04 00:00:00,90.841,90.868,90.75,90.813,361000000.0
2007-06-04 00:30:00,90.824,90.837,90.688,90.778,405600000.0
2007-06-04 01:00:00,90.797,90.832,90.718,90.794,364800000.0
2007-06-04 01:30:00,90.806,90.842,90.715,90.769,361600000.0
2007-06-04 02:00:00,90.769,90.787,90.666,90.74,371000000.0
2007-06-04 02:30:00,90.748,90.804,90.654,90.768,363600000.0
2007-06-04 03:00:00,90.795,90.821,90.717,90.75,405000000.0
2007-06-04 03:30:00,90.766,90.781,90.67,90.736,384400000.0
2007-06-04 04:00:00,90.739,90.77,90.611,90.698,370400000.0
2007-06-04 04:30:00,90.688,90.729,90.607,90.688,346000000.0
2007-06-04 05:00:00,90.668,90.741,90.647,90.721,377000000.0
2007-06-04 05:30:00,90.727,90.837,90.696,90.802,380600000.0
2007-06-04 06:00:00,90.811,90.861,90.739,90.859,370400000.0
2007-06-04 06:30:00,90.845,90.87,90.794,90.804,380000000.0
2007-06-04 07:00:00,90.815,90.827,90.724,90.82,383800000.0
2007-06-04 07:30:00,90.829,90.935,90.807,90.935,387200000.0
2007-06-04 08:00:00,90.94,91.051,90.894,90.981,402400000.0
2007-06-04 08:30:00,90.983,90.985,90.744,90.804,410400000.0
2007-06-04 09:00:00,90.809,90.83,90.769,90.792,385800000.0
2007-06-04 09:30:00,90.805,90.954,90.721,90.943,405000000.0
2007-06-04 10:00:00,90.95,90.965,90.881,90.937,375400000.0
2007-06-04 10:30:00,90.921,91.002,90.849,90.895,390600000.0
2007-06-04 11:00:00,90.919,91.009,90.896,90.959,418400000.0
2007-06-04 11:30:00,90.968,90.968,90.858,90.893,386000000.0
2007-06-04 12:00:00,90.904,90.904,90.792,90.88,395600000.0
2007-06-04 12:30:00,90.877,90.921,90.786,90.846,414000000.0
2007-06-04 13:00:00,90.852,90.879,90.669,90.749,411600000.0
2007-06-04 13:30:00,90.762,90.814,90.748,90.767,595000000.0
2007-06-04 14:00:00,90.775,90.942,90.769,90.897,697400000.0
2007-06-04 14:30:00,90.875,90.875,90.591,90.619,636600000.0
2007-06-04 15:00:00,90.623,90.675,90.527,90.623,800200000.0
2007-06-04 15:30:00,90.56,90.895,90.559,90.861,923000000.0
2007-06-04 16:00:00,90.871,90.899,90.737,90.839,1013200000.0
2007-06-04 16:30:00,90.839,90.897,90.801,90.864,1129000000.0
2007-06-04 17:00:00,90.869,90.909,90.823,90.862,1029600000.0
2007-06-04 17:30:00,90.854,90.919,90.839,90.917,1162600000.0
2007-06-04 18:00:00,90.917,91.018,90.897,90.968,968600000.0
2007-06-04 18:30:00,90.959,91.009,90.952,90.984,1081200000.0
2007-06-04 19:00:00,90.981,91.021,90.898,90.918,609400000.0
2007-06-04 19:30:00,90.924,90.975,90.895,90.965,385400000.0
2007-06-04 20:00:00,90.947,90.986,90.873,90.986,486600000.0
2007-06-04 20:30:00,90.987,91.023,90.913,90.918,412800000.0
2007-06-04 21:00:00,90.914,90.972,90.839,90.927,390800000.0
2007-06-04 21:30:00,90.918,90.931,90.784,90.861,403800000.0
2007-06-04 22:00:00,90.858,90.903,90.836,90.842,397600000.0
2007-06-04 22:30:00,90.876,90.958,90.801,90.947,425600000.0
2007-06-04 23:00:00,90.961,90.996,90.878,90.951,425000000.0
2007-06-04 23:30:00,90.957,91.014,90.872,90.923,414200000.0
2007-06-05 00:00:00,90.932,90.94,90.867,90.909,399400000.0
2007-06-05 00:30:00,90.889,90.912,90.841,90.907,405600000.0
2007-06-05 01:00:00,90.908,90.922,90.826,90.85,411600000.0
2007-06-05 01:30:00,90.863,90.874,90.807,90.808,391800000.0
2007-06-05 02:00:00,90.799,90.834,90.726,90.827,368800000.0
2007-06-05 02:30:00,90.827,90.918,90.8,90.913,350800000.0
2007-06-05 03:00:00,90.915,91.011,90.833,90.946,405600000.0
2007-06-05 03:30:00,90.933,91.051,90.874,91.004,383000000.0
2007-06-05 04:00:00,91.012,91.058,90.957,91.001,359400000.0
2007-06-05 04:30:00,90.98,91.053,90.949,91.012,376400000.0
2007-06-05 05:00:00,91.019,91.12,91.01,91.111,356000000.0
2007-06-05 05:30:00,91.121,91.174,91.056,91.128,341000000.0
2007-06-05 06:00:00,91.131,91.222,91.083,91.19,368400000.0
2007-06-05 06:30:00,91.176,91.238,91.169,91.218,397200000.0
2007-06-05 07:00:00,91.217,91.283,91.153,91.267,403400000.0
2007-06-05 07:30:00,91.265,91.273,91.182,91.249,397200000.0
2007-06-05 08:00:00,91.256,91.303,91.206,91.286,404200000.0
2007-06-05 08:30:00,91.272,91.535,91.262,91.429,407000000.0
2007-06-05 09:00:00,91.434,91.616,91.423,91.611,386000000.0
2007-06-05 09:30:00,91.634,91.669,91.495,91.598,403400000.0
2007-06-05 10:00:00,91.603,91.604,91.501,91.53,374800000.0
2007-06-05 10:30:00,91.52,91.591,91.439,91.522,390800000.0
2007-06-05 11:00:00,91.532,91.594,91.522,91.574,418400000.0
2007-06-05 11:30:00,91.574,91.603,91.521,91.552,383800000.0
2007-06-05 12:00:00,91.587,91.634,91.532,91.619,396200000.0
2007-06-05 12:30:00,91.602,91.709,91.59,91.686,413200000.0
2007-06-05 13:00:00,91.691,91.693,91.527,91.611,411600000.0
2007-06-05 13:30:00,91.623,91.68,91.514,91.52,595200000.0
2007-06-05 14:00:00,91.511,91.543,91.423,91.423,697600000.0
2007-06-05 14:30:00,91.403,91.416,90.891,90.922,634200000.0
2007-06-05 15:00:00,90.908,91.03,90.682,91.006,799800000.0
2007-06-05 15:30:00,90.902,91.07,90.867,90.919,929200000.0
2007-06-05 16:00:00,90.916,91.349,90.887,91.341,1013800000.0
2007-06-05 16:30:00,91.337,91.384,91.279,91.334,1129800000.0
2007-06-05 17:00:00,91.36,91.396,91.281,91.332,1025400000.0
2007-06-05 17:30:00,91.328,91.389,91.273,91.282,1159400000.0
2007-06-05 18:00:00,91.27,91.282,90.799,90.809,967600000.0
2007-06-05 18:30:00,90.818,90.963,90.781,90.842,1082600000.0
2007-06-05 19:00:00,90.838,90.845,90.714,90.749,611000000.0
2007-06-05 19:30:00,90.742,90.839,90.731,90.839,398200000.0
2007-06-05 20:00:00,90.841,90.913,90.758,90.913,487200000.0
2007-06-05 20:30:00,90.906,90.927,90.841,90.841,419200000.0
2007-06-05 21:00:00,90.842,90.951,90.824,90.884,383600000.0
2007-06-05 21:30:00,90.889,90.964,90.819,90.923,413600000.0
2007-06-05 22:00:00,90.94,90.954,90.873,90.913,399800000.0
2007-06-05 22:30:00,90.922,90.958,90.866,90.923,424800000.0
2007-06-05 23:00:00,90.929,90.961,90.876,90.924,413200000.0
2007-06-05 23:30:00,90.935,90.949,90.815,90.897,419000000.0
2007-06-06 00:00:00,90.902,90.99,90.875,90.99,399400000.0
2007-06-06 00:30:00,90.97,90.998,90.93,90.975,387400000.0
2007-06-06 01:00:00,90.975,91.075,90.932,91.039,410000000.0
2007-06-06 01:30:00,91.073,91.175,91.04,91.118,407400000.0
2007-06-06 02:00:00,91.143,91.223,91.105,91.209,379200000.0
2007-06-06 02:30:00,91.203,91.272,91.166,91.261,363600000.0
2007-06-06 03:00:00,91.255,91.286,91.159,91.249,407400000.0
2007-06-06 03:30:00,91.25,91.584,91.213,91.42,372600000.0
2007-06-06 04:00:00,91.425,91.478,91.364,91.435,378600000.0
2007-06-06 04:30:00,91.422,91.549,91.403,91.538,375800000.0
2007-06-06 05:00:00,91.526,91.573,91.476,91.516,379600000.0
2007-06-06 05:30:00,91.522,91.544,91.363,91.486,370400000.0
2007-06-06 06:00:00,91.493,91.554,91.435,91.508,369800000.0
2007-06-06 06:30:00,91.508,91.543,91.44,91.524,396400000.0
2007-06-06 07:00:00,91.524,91.527,91.388,91.457,385800000.0
2007-06-06 07:30:00,91.449,91.467,91.405,91.465,397200000.0
2007-06-06 08:00:00,91.472,91.538,91.379,91.425,403600000.0
2007-06-06 08:30:00,91.439,91.469,91.375,91.38,412400000.0
2007-06-06 09:00:00,91.394,91.428,91.335,91.402,386800000.0
2007-06-06 09:30:00,91.401,91.401,91.153,91.252,406600000.0
2007-06-06 10:00:00,91.235,91.235,90.87,90.942,375800000.0
2007-06-06 10:30:00,90.948,91.178,90.948,91.153,391800000.0
2007-06-06 11:00:00,91.164,91.184,91.056,91.124,419400000.0
2007-06-06 11:30:00,91.136,91.136,90.943,90.95,384400000.0
2007-06-06 12:00:00,90.972,90.99,90.646,90.711,396800000.0
2007-06-06 12:30:00,90.722,90.782,90.569,90.759,412000000.0
2007-06-06 13:00:00,90.773,90.845,90.737,90.821,421000000.0
2007-06-06 13:30:00,90.822,90.853,90.711,90.81,593600000.0
2007-06-06 14:00:00,90.798,90.842,90.685,90.688,697200000.0
2007-06-06 14:30:00,90.7,90.826,90.636,90.826,636800000.0
2007-06-06 15:00:00,90.853,91.025,90.818,90.952,800400000.0
2007-06-06 15:30:00,90.884,91.014,90.857,90.942,934600000.0
2007-06-06 16:00:00,90.93,91.059,90.905,91.017,1013800000.0
2007-06-06 16:30:00,91.014,91.018,90.803,90.815,1128600000.0
2007-06-06 17:00:00,90.818,90.903,90.783,90.893,1029200000.0
2007-06-06 17:30:00,90.893,90.903,90.776,90.825,1163400000.0
2007-06-06 18:00:00,90.821,90.947,90.802,90.91,968200000.0
2007-06-06 18:30:00,90.912,90.919,90.803,90.817,1080000000.0
2007-06-06 19:00:00,90.821,90.821,90.682,90.764,610400000.0
2007-06-06 19:30:00,90.775,90.832,90.735,90.783,398800000.0
2007-06-06 20:00:00,90.758,90.799,90.713,90.784,488000000.0
2007-06-06 20:30:00,90.829,90.842,90.756,90.804,412600000.0
2007-06-06 21:00:00,90.799,90.844,90.681,90.839,397000000.0
2007-06-06 21:30:00,90.811,90.908,90.782,90.892,404600000.0
2007-06-06 22:00:00,90.9,90.902,90.785,90.845,408400000.0
2007-06-06 22:30:00,90.856,90.945,90.8,90.897,424200000.0
2007-06-06 23:00:00,90.93,91.553,90.93,91.471,424800000.0
2007-06-06 23:30:00,91.484,91.502,90.836,91.322,421000000.0
2007-06-07 00:00:00,91.333,91.336,91.161,91.298,398600000.0
2007-06-07 00:30:00,91.291,91.311,90.894,91.096,406400000.0
2007-06-07 01:00:00,91.114,91.141,91.012,91.078,410000000.0
2007-06-07 01:30:00,91.08,91.093,90.958,90.974,406600000.0
2007-06-07 02:00:00,90.927,90.957,90.802,90.957,373200000.0
2007-06-07 02:30:00,90.962,91.083,90.952,91.021,364200000.0
2007-06-07 03:00:00,91.021,91.209,90.937,91.193,407800000.0
2007-06-07 03:30:00,91.202,91.501,91.202,91.43,373200000.0
2007-06-07 04:00:00,91.433,91.582,91.402,91.552,372600000.0
2007-06-07 04:30:00,91.553,91.579,91.383,91.442,374200000.0
2007-06-07 05:00:00,91.432,91.506,91.403,91.457,382800000.0
2007-06-07 05:30:00,91.447,91.521,91.379,91.508,379600000.0
2007-06-07 06:00:00,91.504,91.63,91.481,91.578,363600000.0
2007-06-07 06:30:00,91.572,91.622,91.537,91.616,381600000.0
2007-06-07 07:00:00,91.608,91.608,91.481,91.54,393200000.0
2007-06-07 07:30:00,91.548,91.649,91.546,91.615,394800000.0
2007-06-07 08:00:00,91.624,91.701,91.595,91.62,404600000.0
2007-06-07 08:30:00,91.618,91.627,91.518,91.525,410800000.0
2007-06-07 09:00:00,91.521,91.787,91.499,91.681,386200000.0
2007-06-07 09:30:00,91.666,91.667,91.401,91.458,404000000.0
2007-06-07 10:00:00,91.461,91.63,91.411,91.613,375600000.0
2007-06-07 10:30:00,91.599,91.783,91.598,91.71,392200000.0
2007-06-07 11:00:00,91.724,91.735,91.613,91.648,419000000.0
2007-06-07 11:30:00,91.657,91.722,91.606,91.706,386000000.0
2007-06-07 12:00:00,91.717,91.757,91.629,91.719,397600000.0
2007-06-07 12:30:00,91.699,91.718,91.554,91.603,414800000.0
2007-06-07 13:00:00,91.608,91.698,91.54,91.627,415200000.0
2007-06-07 13:30:00,91.629,91.762,91.61,91.673,592200000.0
2007-06-07 14:00:00,91.664,91.672,91.38,91.448,697200000.0
2007-06-07 14:30:00,91.478,91.529,91.37,91.477,636800000.0
2007-06-07 15:00:00,91.499,91.684,91.477,91.682,800800000.0
2007-06-07 15:30:00,91.565,92.027,91.527,91.756,930400000.0
2007-06-07 16:00:00,91.713,91.723,91.605,91.614,1014000000.0
2007-06-07 16:30:00,91.64,91.732,91.576,91.732,1129600000.0
2007-06-07 17:00:00,91.75,91.751,91.433,91.554,1029400000.0
2007-06-07 17:30:00,91.548,91.614,91.515,91.596,1162000000.0
2007-06-07 18:00:00,91.603,91.662,91.522,91.601,970400000.0
2007-06-07 18:30:00,91.595,91.595,90.951,91.001,1082200000.0
2007-06-07 19:00:00,91.036,91.215,90.9,90.931,609600000.0
2007-06-07 19:30:00,90.926,90.943,90.806,90.895,404000000.0
2007-06-07 20:00:00,90.915,90.972,90.891,90.958,485800000.0
2007-06-07 20:30:00,90.959,91.085,90.954,91.071,413000000.0
2007-06-07 21:00:00,91.071,91.101,90.992,91.039,392600000.0
2007-06-07 21:30:00,91.034,91.055,90.922,90.965,409800000.0
2007-06-07 22:00:00,90.969,90.969,90.681,90.682,400800000.0
2007-06-07 22:30:00,90.676,90.76,90.625,90.741,425000000.0
2007-06-07 23:00:00,90.745,90.758,90.61,90.665,425400000.0
2007-06-07 23:30:00,90.672,90.72,90.453,90.72,413600000.0
2007-06-08 00:00:00,90.762,90.902,90.69,90.859,399200000.0
2007-06-08 00:30:00,90.843,90.893,90.783,90.802,403800000.0
2007-06-08 01:00:00,90.792,91.064,90.792,91.06,410600000.0
2007-06-08 01:30:00,91.047,91.33,91.014,91.314,405000000.0
2007-06-08 02:00:00,91.316,91.457,91.072,91.457,377600000.0
2007-06-08 02:30:00,91.461,91.489,91.198,91.23,364000000.0
2007-06-08 03:00:00,91.252,91.371,91.164,91.271,406800000.0
2007-06-08 03:30:00,91.265,91.435,91.21,91.374,380000000.0
2007-06-08 04:00:00,91.339,91.624,91.319,91.486,371400000.0
2007-06-08 04:30:00,91.47,91.493,91.352,91.465,375800000.0
2007-06-08 05:00:00,91.444,91.457,91.307,91.378,384400000.0
2007-06-08 05:30:00,91.382,91.469,91.315,91.419,392200000.0
2007-06-08 06:00:00,91.417,91.523,91.398,91.501,367000000.0
2007-06-08 06:30:00,91.502,91.508,91.445,91.459,405000000.0
2007-06-08 07:00:00,91.465,91.546,91.401,91.453,385000000.0
2007-06-08 07:30:00,91.441,91.448,91.244,91.315,397000000.0
2007-06-08 08:00:00,91.303,91.303,90.972,90.983,403600000.0
2007-06-08 08:30:00,90.998,91.171,90.87,91.106,413600000.0
2007-06-08 09:00:00,91.105,91.196,90.658,90.85,387000000.0
2007-06-08 09:30:00,90.857,90.966,90.684,90.82,405000000.0
2007-06-08 10:00:00,90.819,90.912,90.59,90.908,374800000.0
2007-06-08 10:30:00,90.903,91.064,90.851,91.017,390800000.0
2007-06-08 11:00:00,91.011,91.067,90.924,91.0,418600000.0
2007-06-08 11:30:00,90.986,91.058,90.815,90.933,384600000.0
2007-06-08 12:00:00,90.923,91.312,90.823,91.25,396600000.0
2007-06-08 12:30:00,91.238,91.238,91.028,91.234,413600000.0
2007-06-08 13:00:00,91.259,91.275,91.03,91.123,411000000.0
2007-06-08 13:30:00,91.116,91.397,91.098,91.397,592800000.0
2007-06-08 14:00:00,91.375,91.675,91.317,91.621,693600000.0
2007-06-08 14:30:00,91.617,91.713,91.532,91.71,632600000.0
2007-06-08 15:00:00,91.722,91.9,91.595,91.688,801400000.0
2007-06-08 15:30:00,91.594,91.792,91.552,91.695,935000000.0
2007-06-08 16:00:00,91.712,91.907,91.668,91.894,1013800000.0
2007-06-08 16:30:00,91.889,92.089,91.84,91.925,1131200000.0
2007-06-08 17:00:00,91.912,91.926,91.75,91.848,1029800000.0
2007-06-08 17:30:00,91.837,91.989,91.812,91.959,1158800000.0
2007-06-08 18:00:00,91.961,91.971,91.915,91.94,968000000.0
2007-06-08 18:30:00,91.948,91.972,91.909,91.96,1084000000.0
2007-06-08 19:00:00,91.951,92.0,91.906,91.993,610400000.0
2007-06-08 19:30:00,92.0,92.345,91.991,92.336,397800000.0
2007-06-08 20:00:00,92.349,92.449,92.293,92.385,485600000.0
2007-06-08 20:30:00,92.377,92.771,92.357,92.565,412400000.0
2007-06-08 21:00:00,92.561,92.924,92.546,92.893,396800000.0
2007-06-08 21:30:00,92.9,92.94,92.758,92.873,405000000.0
2007-06-08 22:00:00,92.885,92.926,92.846,92.848,406200000.0
2007-06-08 22:30:00,92.861,92.917,92.8,92.896,423000000.0
2007-06-10 23:00:00,92.854,92.854,92.629,92.672,387400000.0
2007-06-10 23:30:00,92.686,92.759,92.65,92.743,398800000.0
2007-06-11 00:00:00,92.747,92.757,92.554,92.588,387600000.0
2007-06-11 00:30:00,92.576,92.635,92.53,92.544,404000000.0
2007-06-11 01:00:00,92.541,92.569,92.493,92.547,411000000.0
2007-06-11 01:30:00,92.552,92.701,92.552,92.634,407200000.0
2007-06-11 02:00:00,92.642,92.864,92.642,92.796,407800000.0
2007-06-11 02:30:00,92.792,92.809,92.648,92.711,409800000.0
2007-06-11 03:00:00,92.714,92.748,92.623,92.623,405800000.0
2007-06-11 03:30:00,92.646,92.694,92.548,92.642,399800000.0
2007-06-11 04:00:00,92.64,92.683,92.568,92.64,415400000.0
2007-06-11 04:30:00,92.625,92.679,91.585,91.607,425000000.0
2007-06-11 05:00:00,91.625,91.911,91.511,91.611,424400000.0
2007-06-11 05:30:00,91.609,91.636,91.417,91.445,401600000.0
2007-06-11 06:00:00,91.418,91.483,91.316,91.459,401800000.0
2007-06-11 06:30:00,91.452,91.661,91.402,91.643,396000000.0
2007-06-11 07:00:00,91.622,91.676,91.586,91.644,411600000.0
2007-06-11 07:30:00,91.644,91.663,91.311,91.319,487800000.0
2007-06-11 08:00:00,91.314,91.314,91.11,91.162,399200000.0
2007-06-11 08:30:00,91.162,91.168,90.998,91.157,609800000.0
2007-06-11 09:00:00,91.143,91.15,90.915,90.951,1081400000.0
2007-06-11 09:30:00,90.934,91.276,90.927,91.096,968200000.0
2007-06-11 10:00:00,91.097,91.429,91.097,91.321,1160400000.0
2007-06-11 10:30:00,91.329,91.354,91.15,91.164,1028600000.0
2007-06-11 11:00:00,91.149,91.326,91.143,91.259,1129600000.0
2007-06-11 11:30:00,91.252,91.366,91.247,91.318,1014200000.0
2007-06-11 12:00:00,91.321,91.347,91.202,91.202,921200000.0
2007-06-11 12:30:00,91.278,91.303,91.085,91.171,799200000.0
2007-06-11 13:00:00,91.168,91.352,91.08,91.289,635200000.0
2007-06-11 13:30:00,91.301,91.392,91.277,91.297,697200000.0
2007-06-11 14:00:00,91.277,91.277,91.197,91.223,593200000.0
2007-06-11 14:30:00,91.249,91.321,91.158,91.246,413000000.0
2007-06-11 15:00:00,91.215,91.348,91.167,91.247,411600000.0
2007-06-11 15:30:00,91.249,91.3,91.195,91.278,396200000.0
2007-06-11 16:00:00,91.264,91.269,90.923,91.009,385400000.0
2007-06-11 16:30:00,91.001,91.061,90.845,90.934,416800000.0
2007-06-11 17:00:00,90.945,91.237,90.857,91.173,387800000.0
2007-06-11 17:30:00,91.187,91.261,91.128,91.21,375600000.0
2007-06-11 18:00:00,91.201,91.387,91.107,91.387,406000000.0
2007-06-11 18:30:00,91.385,91.428,91.307,91.335,386400000.0
2007-06-11 19:00:00,91.315,91.426,91.277,91.4,409400000.0
2007-06-11 19:30:00,91.397,91.419,91.321,91.373,404600000.0
2007-06-11 20:00:00,91.371,91.437,91.353,91.41,398800000.0
2007-06-11 20:30:00,91.425,91.436,91.358,91.393,382800000.0
2007-06-11 21:00:00,91.386,91.568,91.377,91.528,380000000.0
2007-06-11 21:30:00,91.528,91.532,91.398,91.464,357200000.0
2007-06-11 22:00:00,91.459,91.506,90.977,91.446,380000000.0
2007-06-11 22:30:00,91.461,91.543,91.461,91.502,368800000.0
2007-06-11 23:00:00,91.511,91.512,91.384,91.404,375200000.0
2007-06-11 23:30:00,91.405,91.409,91.245,91.293,372000000.0
2007-06-12 00:00:00,91.308,91.391,91.286,91.368,374600000.0
2007-06-12 00:30:00,91.371,91.425,91.298,91.404,406200000.0
2007-06-12 01:00:00,91.392,91.45,91.314,91.321,364200000.0
2007-06-12 01:30:00,91.331,91.496,91.278,91.46,397600000.0
2007-06-12 02:00:00,91.45,91.49,91.365,91.399,415200000.0
2007-06-12 02:30:00,91.384,91.441,91.287,91.381,410000000.0
2007-06-12 03:00:00,91.347,91.383,91.259,91.268,398800000.0
2007-06-12 03:30:00,91.262,91.283,91.199,91.251,367000000.0
2007-06-12 04:00:00,91.255,91.28,91.145,91.245,418800000.0
2007-06-12 04:30:00,91.244,91.373,91.208,91.373,429000000.0
2007-06-12 05:00:00,91.358,91.408,91.303,91.365,423800000.0
2007-06-12 05:30:00,91.357,91.43,91.343,91.398,400000000.0
2007-06-12 06:00:00,91.402,91.435,91.328,91.393,405200000.0
2007-06-12 06:30:00,91.394,91.614,91.332,91.59,398800000.0
2007-06-12 07:00:00,91.585,91.631,91.558,91.565,411600000.0
2007-06-12 07:30:00,91.564,91.598,91.404,91.5,487600000.0
2007-06-12 08:00:00,91.503,91.601,91.412,91.601,398800000.0
2007-06-12 08:30:00,91.614,91.736,91.477,91.533,601800000.0
2007-06-12 09:00:00,91.531,91.596,91.439,91.484,1078800000.0
2007-06-12 09:30:00,91.491,91.603,91.486,91.516,968000000.0
2007-06-12 10:00:00,91.534,91.673,91.524,91.604,1164200000.0
2007-06-12 10:30:00,91.616,91.676,91.549,91.595,1030000000.0
2007-06-12 11:00:00,91.589,91.624,91.424,91.452,1136200000.0
2007-06-12 11:30:00,91.479,91.593,91.463,91.539,1012800000.0
2007-06-12 12:00:00,91.539,91.595,91.415,91.437,944600000.0
2007-06-12 12:30:00,91.552,91.609,91.451,91.578,800600000.0
2007-06-12 13:00:00,91.585,91.587,91.438,91.47,634200000.0
2007-06-12 13:30:00,91.487,91.596,91.477,91.581,696200000.0
2007-06-12 14:00:00,91.573,91.582,91.47,91.498,595000000.0
2007-06-12 14:30:00,91.492,91.524,91.399,91.434,405000000.0
2007-06-12 15:00:00,91.436,91.493,91.371,91.491,414400000.0
2007-06-12 15:30:00,91.49,91.52,91.424,91.438,395600000.0
2007-06-12 16:00:00,91.416,91.46,91.302,91.353,384800000.0
2007-06-12 16:30:00,91.35,91.504,91.334,91.443,418600000.0
2007-06-12 17:00:00,91.418,91.438,91.33,91.361,391200000.0
2007-06-12 17:30:00,91.358,91.547,91.357,91.527,376200000.0
2007-06-12 18:00:00,91.515,91.569,91.449,91.551,404600000.0
2007-06-12 18:30:00,91.535,91.571,91.501,91.547,384800000.0
2007-06-12 19:00:00,91.542,91.563,91.471,91.535,409400000.0
2007-06-12 19:30:00,91.539,91.602,91.479,91.601,402600000.0
2007-06-12 20:00:00,91.601,91.623,91.502,91.514,397000000.0
2007-06-12 20:30:00,91.506,91.557,91.448,91.502,403000000.0
2007-06-12 21:00:00,91.503,91.537,91.459,91.478,380400000.0
2007-06-12 21:30:00,91.467,91.482,91.265,91.358,368800000.0
2007-06-12 22:00:00,91.345,91.373,91.197,91.216,393000000.0
2007-06-12 22:30:00,91.215,91.227,91.043,91.058,381400000.0
2007-06-12 23:00:00,91.067,91.093,90.983,90.983,375800000.0
2007-06-12 23:30:00,90.988,91.13,90.965,91.024,372400000.0
2007-06-13 00:00:00,91.009,91.089,90.983,91.048,379000000.0
2007-06-13 00:30:00,91.045,91.051,90.934,91.02,398600000.0
2007-06-13 01:00:00,90.997,91.072,90.937,91.012,363600000.0
2007-06-13 01:30:00,91.02,91.047,90.934,90.948,386600000.0
2007-06-13 02:00:00,90.937,91.015,90.888,91.001,412600000.0
2007-06-13 02:30:00,91.011,91.159,90.966,91.147,409400000.0
2007-06-13 03:00:00,91.154,91.258,91.146,91.216,400200000.0
2007-06-13 03:30:00,91.241,91.338,91.217,91.311,398600000.0
2007-06-13 04:00:00,91.312,91.389,91.252,91.348,420000000.0
2007-06-13 04:30:00,91.346,91.378,91.27,91.351,424200000.0
2007-06-13 05:00:00,91.329,91.416,91.285,91.36,424800000.0
2007-06-13 05:30:00,91.355,91.417,91.347,91.415,401800000.0
2007-06-13 06:00:00,91.414,91.634,91.412,91.634,401800000.0
2007-06-13 06:30:00,91.629,91.712,91.579,91.693,396200000.0
2007-06-13 07:00:00,91.679,91.689,91.6,91.611,412400000.0
2007-06-13 07:30:00,91.611,91.686,91.59,91.64,487800000.0
2007-06-13 08:00:00,91.638,91.688,91.588,91.609,398800000.0
2007-06-13 08:30:00,91.608,91.69,91.543,91.621,604400000.0
2007-06-13 09:00:00,91.616,91.643,91.423,91.474,1079200000.0
2007-06-13 09:30:00,91.477,91.615,91.347,91.582,967200000.0
2007-06-13 10:00:00,91.582,91.621,91.537,91.548,1162600000.0
2007-06-13 10:30:00,91.567,91.611,91.51,91.514,1027400000.0
2007-06-13 11:00:00,91.509,91.613,91.443,91.556,1128200000.0
2007-06-13 11:30:00,91.564,91.578,91.393,91.393,1013600000.0
2007-06-13 12:00:00,91.379,91.429,91.182,91.278,947800000.0
2007-06-13 12:30:00,91.371,91.512,91.288,91.507,797000000.0
2007-06-13 13:00:00,91.493,91.549,91.366,91.542,636400000.0
2007-06-13 13:30:00,91.545,91.666,91.531,91.647,699000000.0
2007-06-13 14:00:00,91.652,91.757,91.615,91.736,593400000.0
2007-06-13 14:30:00,91.7,91.85,91.573,91.704,411000000.0
2007-06-13 15:00:00,91.714,91.816,91.667,91.771,412200000.0
2007-06-13 15:30:00,91.779,91.817,91.721,91.801,396200000.0
2007-06-13 16:00:00,91.794,91.865,91.771,91.79,384800000.0
2007-06-13 16:30:00,91.796,91.8,91.684,91.733,418000000.0
2007-06-13 17:00:00,91.707,91.765,91.619,91.734,392000000.0
2007-06-13 17:30:00,91.716,91.807,91.711,91.8,374600000.0
2007-06-13 18:00:00,91.791,91.884,91.697,91.877,406800000.0
2007-06-13 18:30:00,91.884,91.951,91.864,91.916,374200000.0
2007-06-13 19:00:00,91.913,91.919,91.708,91.709,410000000.0
2007-06-13 19:30:00,91.677,91.857,91.671,91.84,403800000.0
2007-06-13 20:00:00,91.839,91.899,91.834,91.88,398200000.0
2007-06-13 20:30:00,91.889,92.011,91.86,91.996,398800000.0
2007-06-13 21:00:00,91.97,92.027,91.941,91.996,381200000.0
2007-06-13 21:30:00,92.0,92.162,91.934,92.153,378000000.0
2007-06-13 22:00:00,92.156,92.205,91.918,92.11,381600000.0
2007-06-13 22:30:00,92.116,92.21,92.101,92.182,386200000.0
2007-06-13 23:00:00,92.181,92.234,92.07,92.07,362000000.0
2007-06-13 23:30:00,92.074,92.086,91.931,91.971,374200000.0
2007-06-14 00:00:00,91.967,92.039,91.923,92.025,384800000.0
2007-06-14 00:30:00,92.035,92.11,91.607,91.748,400200000.0
2007-06-14 01:00:00,91.746,91.789,91.656,91.775,364600000.0
2007-06-14 01:30:00,91.787,91.801,91.694,91.716,372600000.0
2007-06-14 02:00:00,91.702,91.848,91.702,91.848,407600000.0
2007-06-14 02:30:00,91.82,91.87,91.78,91.855,421200000.0
2007-06-14 03:00:00,91.868,91.993,91.856,91.903,397400000.0
2007-06-14 03:30:00,91.92,91.982,91.879,91.952,405400000.0
2007-06-14 04:00:00,91.96,92.066,91.895,92.052,426800000.0
2007-06-14 04:30:00,92.052,92.105,91.973,91.984,421600000.0
2007-06-14 05:00:00,91.977,92.137,91.977,92.137,425800000.0
2007-06-14 05:30:00,92.125,92.15,92.04,92.069,400800000.0
2007-06-14 06:00:00,92.072,92.138,92.012,92.091,404000000.0
2007-06-14 06:30:00,92.102,92.189,92.039,92.098,396200000.0
2007-06-14 07:00:00,92.091,92.109,92.006,92.082,412800000.0
2007-06-14 07:30:00,92.079,92.168,92.057,92.148,489200000.0
2007-06-14 08:00:00,92.136,92.21,92.135,92.185,398600000.0
2007-06-14 08:30:00,92.17,92.184,92.041,92.071,601800000.0
2007-06-14 09:00:00,92.068,92.148,92.061,92.148,1079000000.0
2007-06-14 09:30:00,92.148,92.28,92.134,92.258,966600000.0
2007-06-14 10:00:00,92.261,92.38,92.25,92.34,1163400000.0
2007-06-14 10:30:00,92.352,92.36,92.177,92.211,1025000000.0
2007-06-14 11:00:00,92.196,92.426,92.182,92.415,1129000000.0
2007-06-14 11:30:00,92.419,92.435,92.382,92.4,1014200000.0
2007-06-14 12:00:00,92.393,92.453,92.301,92.326,950400000.0
2007-06-14 12:30:00,92.397,92.502,92.308,92.418,801200000.0
2007-06-14 13:00:00,92.419,92.467,92.317,92.346,634400000.0
2007-06-14 13:30:00,92.342,92.406,92.297,92.303,695400000.0
2007-06-14 14:00:00,92.31,92.31,92.051,92.132,594800000.0
2007-06-14 14:30:00,92.103,92.322,92.014,92.197,409200000.0
2007-06-14 15:00:00,92.204,92.283,92.131,92.195,412000000.0
2007-06-14 15:30:00,92.2,92.283,92.11,92.135,393800000.0
2007-06-14 16:00:00,92.144,92.271,92.138,92.242,384200000.0
2007-06-14 16:30:00,92.23,92.281,92.168,92.24,418200000.0
2007-06-14 17:00:00,92.245,92.283,92.166,92.245,391400000.0
2007-06-14 17:30:00,92.252,92.294,92.172,92.202,376200000.0
2007-06-14 18:00:00,92.198,92.267,92.146,92.216,394000000.0
2007-06-14 18:30:00,92.227,92.282,92.222,92.262,386600000.0
2007-06-14 19:00:00,92.262,92.277,92.202,92.213,410600000.0
2007-06-14 19:30:00,92.217,92.26,92.183,92.26,404600000.0
2007-06-14 20:00:00,92.239,92.287,92.182,92.182,396400000.0
2007-06-14 20:30:00,92.181,92.249,92.18,92.235,405200000.0
2007-06-14 21:00:00,92.207,92.303,92.158,92.245,385400000.0
2007-06-14 21:30:00,92.252,92.257,92.103,92.212,379600000.0
2007-06-14 22:00:00,92.205,92.209,92.086,92.15,378000000.0
2007-06-14 22:30:00,92.147,92.181,92.044,92.137,388600000.0
2007-06-14 23:00:00,92.137,92.18,92.056,92.084,374800000.0
2007-06-14 23:30:00,92.105,92.159,92.04,92.144,371400000.0
2007-06-15 00:00:00,92.13,92.299,92.116,92.263,374200000.0
2007-06-15 00:30:00,92.255,92.256,92.135,92.229,398200000.0
2007-06-15 01:00:00,92.232,92.34,92.164,92.324,364800000.0
2007-06-15 01:30:00,92.323,92.411,92.217,92.41,385800000.0
2007-06-15 02:00:00,92.412,92.464,92.315,92.437,407200000.0
2007-06-15 02:30:00,92.441,92.528,92.368,92.465,411000000.0
2007-06-15 03:00:00,92.471,92.53,92.398,92.398,399800000.0
2007-06-15 03:30:00,92.431,92.447,92.38,92.437,398200000.0
2007-06-15 04:00:00,92.436,92.506,92.377,92.48,432400000.0
2007-06-15 04:30:00,92.474,92.498,92.4,92.413,423200000.0
2007-06-15 05:00:00,92.418,92.525,92.418,92.518,426000000.0
2007-06-15 05:30:00,92.515,92.554,92.48,92.528,400800000.0
2007-06-15 06:00:00,92.54,92.561,92.417,92.493,403600000.0
2007-06-15 06:30:00,92.492,92.51,92.388,92.421,394600000.0
2007-06-15 07:00:00,92.423,92.44,92.378,92.384,411600000.0
2007-06-15 07:30:00,92.396,92.411,92.242,92.367,487000000.0
2007-06-15 08:00:00,92.367,92.519,92.365,92.46,398800000.0
2007-06-15 08:30:00,92.419,92.521,92.419,92.52,595000000.0
2007-06-15 09:00:00,92.522,92.56,92.465,92.545,1079400000.0
2007-06-15 09:30:00,92.539,92.621,92.436,92.621,961600000.0
2007-06-15 10:00:00,92.624,92.67,92.59,92.661,1162800000.0
2007-06-15 10:30:00,92.674,92.781,92.649,92.749,1028400000.0
2007-06-15 11:00:00,92.741,92.785,92.726,92.741,1129000000.0
2007-06-15 11:30:00,92.745,92.766,92.655,92.732,1011200000.0
2007-06-15 12:00:00,92.745,92.793,92.636,92.658,946600000.0
2007-06-15 12:30:00,92.744,92.782,92.657,92.715,800200000.0
2007-06-15 13:00:00,92.712,92.744,92.676,92.718,635400000.0
2007-06-15 13:30:00,92.735,92.83,92.697,92.784,699000000.0
2007-06-15 14:00:00,92.782,92.881,92.718,92.778,593600000.0
2007-06-15 14:30:00,92.785,93.049,92.719,93.034,406600000.0
2007-06-15 15:00:00,93.032,93.133,93.0,93.06,412400000.0
2007-06-15 15:30:00,93.072,93.09,93.007,93.054,397600000.0
2007-06-15 16:00:00,93.023,93.195,93.021,93.166,385400000.0
2007-06-15 16:30:00,93.171,93.206,93.082,93.106,418200000.0
2007-06-15 17:00:00,93.107,93.158,93.007,93.007,390800000.0
2007-06-15 17:30:00,93.018,93.061,92.912,93.013,375400000.0
2007-06-15 18:00:00,93.015,93.057,92.921,93.027,405000000.0
2007-06-15 18:30:00,93.022,93.069,92.964,93.069,386400000.0
2007-06-15 19:00:00,93.051,93.083,93.002,93.01,408400000.0
2007-06-15 19:30:00,93.014,93.023,92.956,93.001,404000000.0
2007-06-15 20:00:00,92.995,93.068,92.981,93.042,397000000.0
2007-06-15 20:30:00,93.043,93.051,92.901,93.013,397800000.0
2007-06-15 21:00:00,93.006,93.115,92.97,93.106,379400000.0
2007-06-15 21:30:00,93.106,93.149,93.001,93.14,373800000.0
2007-06-15 22:00:00,93.137,93.16,93.063,93.111,370600000.0
2007-06-15 22:30:00,93.11,93.166,93.051,93.129,381600000.0
2007-06-17 23:00:00,92.589,92.63,92.503,92.572,347000000.0
2007-06-17 23:30:00,92.583,92.828,92.57,92.801,360400000.0
2007-06-18 00:00:00,92.81,92.905,92.782,92.824,373200000.0
2007-06-18 00:30:00,92.829,92.941,92.826,92.939,400000000.0
2007-06-18 01:00:00,92.935,92.954,92.848,92.931,363600000.0
2007-06-18 01:30:00,92.928,93.03,92.807,92.989,386400000.0
2007-06-18 02:00:00,92.983,92.991,92.748,92.854,386000000.0
2007-06-18 02:30:00,92.843,92.97,92.817,92.903,363600000.0
2007-06-18 03:00:00,92.899,93.033,92.817,93.008,395600000.0
2007-06-18 03:30:00,93.006,93.084,92.938,93.066,384800000.0
2007-06-18 04:00:00,93.059,93.114,92.955,93.053,372000000.0
2007-06-18 04:30:00,93.046,93.079,92.941,93.051,372400000.0
2007-06-18 05:00:00,93.027,93.173,93.018,93.134,387200000.0
2007-06-18 05:30:00,93.145,93.192,93.073,93.114,365400000.0
2007-06-18 06:00:00,93.123,93.177,93.053,93.177,352000000.0
2007-06-18 06:30:00,93.156,93.213,93.125,93.199,400000000.0
2007-06-18 07:00:00,93.204,93.232,93.145,93.212,403800000.0
2007-06-18 07:30:00,93.203,93.27,93.143,93.251,397400000.0
2007-06-18 08:00:00,93.252,93.429,93.231,93.363,404800000.0
2007-06-18 08:30:00,93.354,93.459,93.328,93.442,411200000.0
2007-06-18 09:00:00,93.438,93.477,93.27,93.356,387000000.0
2007-06-18 09:30:00,93.343,93.343,93.217,93.3,405200000.0
2007-06-18 10:00:00,93.301,93.302,93.104,93.169,373800000.0
2007-06-18 10:30:00,93.155,93.204,93.06,93.151,390600000.0
2007-06-18 11:00:00,93.167,93.205,93.105,93.183,418600000.0
2007-06-18 11:30:00,93.183,93.191,92.966,93.049,382600000.0
2007-06-18 12:00:00,93.028,93.183,93.024,93.039,397200000.0
2007-06-18 12:30:00,93.031,93.079,92.968,93.002,413600000.0
2007-06-18 13:00:00,93.007,93.105,92.968,93.093,406800000.0
2007-06-18 13:30:00,93.082,93.097,92.913,92.946,594800000.0
2007-06-18 14:00:00,92.954,93.099,92.951,93.081,695400000.0
2007-06-18 14:30:00,93.079,93.203,93.059,93.203,634000000.0
2007-06-18 15:00:00,93.199,93.265,93.106,93.19,800200000.0
2007-06-18 15:30:00,93.086,93.237,93.047,93.166,947600000.0
2007-06-18 16:00:00,93.166,93.178,92.992,93.06,1014200000.0
2007-06-18 16:30:00,93.07,93.207,93.059,93.207,1128200000.0
2007-06-18 17:00:00,93.227,93.249,93.137,93.157,1026400000.0
2007-06-18 17:30:00,93.14,93.187,93.133,93.165,1161200000.0
2007-06-18 18:00:00,93.155,93.173,93.088,93.173,969200000.0
2007-06-18 18:30:00,93.163,93.191,93.055,93.163,1061800000.0
2007-06-18 19:00:00,93.167,93.169,93.049,93.108,615600000.0
2007-06-18 19:30:00,93.125,93.179,93.064,93.179,399400000.0
2007-06-18 20:00:00,93.156,93.165,93.055,93.165,487600000.0
2007-06-18 20:30:00,93.167,93.167,93.092,93.147,414000000.0
2007-06-18 21:00:00,93.137,93.158,93.047,93.149,396000000.0
2007-06-18 21:30:00,93.146,93.171,93.04,93.156,410000000.0
2007-06-18 22:00:00,93.135,93.197,93.129,93.184,384000000.0
2007-06-18 22:30:00,93.19,93.222,93.117,93.162,431200000.0
2007-06-18 23:00:00,93.178,93.227,93.141,93.184,427400000.0
2007-06-18 23:30:00,93.196,93.204,93.046,93.082,415000000.0
2007-06-19 00:00:00,93.089,93.15,93.062,93.15,395000000.0
2007-06-19 00:30:00,93.125,93.251,93.122,93.25,402400000.0
2007-06-19 01:00:00,93.251,93.318,93.229,93.274,409800000.0
2007-06-19 01:30:00,93.27,93.354,93.194,93.239,411000000.0
2007-06-19 02:00:00,93.241,93.256,93.111,93.218,399600000.0
2007-06-19 02:30:00,93.209,93.292,93.185,93.228,363600000.0
2007-06-19 03:00:00,93.238,93.264,93.156,93.219,406600000.0
2007-06-19 03:30:00,93.231,93.231,93.14,93.22,382800000.0
2007-06-19 04:00:00,93.212,93.259,93.091,93.234,371400000.0
2007-06-19 04:30:00,93.206,93.299,93.203,93.277,357800000.0
2007-06-19 05:00:00,93.308,93.382,93.28,93.326,375000000.0
2007-06-19 05:30:00,93.339,93.372,93.255,93.333,362400000.0
2007-06-19 06:00:00,93.36,93.368,93.256,93.324,357600000.0
2007-06-19 06:30:00,93.315,93.356,93.29,93.328,392400000.0
2007-06-19 07:00:00,93.333,93.347,93.253,93.295,408600000.0
2007-06-19 07:30:00,93.295,93.338,93.25,93.33,395800000.0
2007-06-19 08:00:00,93.338,93.34,93.243,93.266,405400000.0
2007-06-19 08:30:00,93.265,93.345,93.235,93.313,408600000.0
2007-06-19 09:00:00,93.304,93.325,93.183,93.314,386000000.0
2007-06-19 09:30:00,93.308,93.36,93.236,93.292,404600000.0
2007-06-19 10:00:00,93.272,93.279,93.187,93.247,380600000.0
2007-06-19 10:30:00,93.249,93.268,93.148,93.202,391000000.0
2007-06-19 11:00:00,93.216,93.269,93.17,93.247,418600000.0
2007-06-19 11:30:00,93.243,93.293,93.178,93.274,377000000.0
2007-06-19 12:00:00,93.282,93.342,93.214,93.298,395000000.0
2007-06-19 12:30:00,93.305,93.318,93.164,93.182,413400000.0
2007-06-19 13:00:00,93.155,93.277,93.155,93.244,406800000.0
2007-06-19 13:30:00,93.258,93.292,93.229,93.283,594000000.0
2007-06-19 14:00:00,93.27,93.325,93.159,93.166,697000000.0
2007-06-19 14:30:00,93.157,93.282,93.157,93.207,633400000.0
2007-06-19 15:00:00,93.2,93.224,93.079,93.165,799200000.0
2007-06-19 15:30:00,93.087,93.296,93.067,93.289,946600000.0
2007-06-19 16:00:00,93.3,93.483,93.282,93.479,1016600000.0
2007-06-19 16:30:00,93.456,93.499,93.355,93.442,1128000000.0
2007-06-19 17:00:00,93.455,93.466,93.332,93.396,1029800000.0
2007-06-19 17:30:00,93.398,93.499,93.345,93.477,1165000000.0
2007-06-19 18:00:00,93.48,93.55,93.451,93.487,969600000.0
2007-06-19 18:30:00,93.487,93.549,93.467,93.498,1079200000.0
2007-06-19 19:00:00,93.496,93.538,93.488,93.501,612400000.0
2007-06-19 19:30:00,93.509,93.536,93.477,93.483,399800000.0
2007-06-19 20:00:00,93.478,93.623,93.455,93.598,496400000.0
2007-06-19 20:30:00,93.64,93.643,93.556,93.619,413000000.0
2007-06-19 21:00:00,93.603,93.627,93.51,93.621,395400000.0
2007-06-19 21:30:00,93.637,93.637,93.468,93.53,404000000.0
2007-06-19 22:00:00,93.533,93.578,93.514,93.531,386000000.0
2007-06-19 22:30:00,93.556,93.561,93.444,93.474,426000000.0
2007-06-19 23:00:00,93.481,93.584,93.403,93.556,412000000.0
2007-06-19 23:30:00,93.564,93.571,93.447,93.515,410000000.0
2007-06-20 00:00:00,93.521,93.565,93.499,93.535,388600000.0
2007-06-20 00:30:00,93.521,93.543,93.441,93.506,403200000.0
2007-06-20 01:00:00,93.497,93.595,93.428,93.575,410800000.0
2007-06-20 01:30:00,93.587,93.616,93.515,93.601,391200000.0
2007-06-20 02:00:00,93.577,93.591,93.459,93.507,386400000.0
2007-06-20 02:30:00,93.512,93.658,93.512,93.602,364600000.0
2007-06-20 03:00:00,93.635,93.65,93.543,93.618,398800000.0
2007-06-20 03:30:00,93.614,93.686,93.518,93.549,386200000.0
2007-06-20 04:00:00,93.538,93.647,93.446,93.545,370800000.0
2007-06-20 04:30:00,93.519,93.557,93.417,93.509,382000000.0
2007-06-20 05:00:00,93.499,93.561,93.449,93.556,391800000.0
2007-06-20 05:30:00,93.549,93.625,93.49,93.56,384400000.0
2007-06-20 06:00:00,93.568,93.618,93.498,93.618,351600000.0
2007-06-20 06:30:00,93.607,93.665,93.607,93.655,392200000.0
2007-06-20 07:00:00,93.634,93.683,93.595,93.624,407600000.0
2007-06-20 07:30:00,93.622,93.637,93.547,93.552,394800000.0
2007-06-20 08:00:00,93.552,93.56,93.438,93.468,407200000.0
2007-06-20 08:30:00,93.473,93.572,93.473,93.512,407000000.0
2007-06-20 09:00:00,93.507,93.545,93.41,93.422,386600000.0
2007-06-20 09:30:00,93.426,93.685,93.426,93.677,404000000.0
2007-06-20 10:00:00,93.705,93.747,93.601,93.647,374800000.0
2007-06-20 10:30:00,93.647,93.871,93.618,93.825,391800000.0
2007-06-20 11:00:00,93.835,93.84,93.753,93.801,419000000.0
2007-06-20 11:30:00,93.799,93.843,93.769,93.827,376800000.0
2007-06-20 12:00:00,93.833,93.945,93.817,93.935,396400000.0
2007-06-20 12:30:00,93.917,93.964,93.787,93.883,413200000.0
2007-06-20 13:00:00,93.895,94.003,93.801,93.894,407000000.0
2007-06-20 13:30:00,93.902,93.976,93.872,93.976,594000000.0
2007-06-20 14:00:00,93.97,94.215,93.962,94.112,697200000.0
2007-06-20 14:30:00,94.107,94.23,94.074,94.23,635600000.0
2007-06-20 15:00:00,94.263,94.279,93.961,94.047,798600000.0
2007-06-20 15:30:00,93.964,94.111,93.937,94.057,946200000.0
2007-06-20 16:00:00,94.058,94.194,93.97,94.194,1013400000.0
2007-06-20 16:30:00,94.206,94.347,94.128,94.329,1127000000.0
2007-06-20 17:00:00,94.33,94.333,94.218,94.231,1029200000.0
2007-06-20 17:30:00,94.223,94.273,94.178,94.214,1162800000.0
2007-06-20 18:00:00,94.209,94.292,94.206,94.267,965800000.0
2007-06-20 18:30:00,94.267,94.286,94.189,94.27,1081600000.0
2007-06-20 19:00:00,94.27,94.279,94.104,94.139,615400000.0
2007-06-20 19:30:00,94.129,94.196,94.108,94.153,398600000.0
2007-06-20 20:00:00,94.15,94.182,94.094,94.103,488200000.0
2007-06-20 20:30:00,94.099,94.11,94.046,94.076,411800000.0
2007-06-20 21:00:00,94.092,94.144,93.967,94.013,397200000.0
2007-06-20 21:30:00,94.01,94.022,93.819,93.857,402400000.0
2007-06-20 22:00:00,93.86,93.946,93.772,93.921,373200000.0
2007-06-20 22:30:00,93.914,93.938,93.753,93.826,424400000.0
2007-06-20 23:00:00,93.814,93.814,93.633,93.688,427800000.0
2007-06-20 23:30:00,93.694,93.721,93.604,93.706,417200000.0
2007-06-21 00:00:00,93.702,93.763,93.682,93.704,396600000.0
2007-06-21 00:30:00,93.711,93.743,93.572,93.572,397600000.0
2007-06-21 01:00:00,93.578,93.862,93.523,93.817,407400000.0
2007-06-21 01:30:00,93.813,93.882,93.783,93.863,400400000.0
2007-06-21 02:00:00,93.873,93.942,93.839,93.912,390200000.0
2007-06-21 02:30:00,93.898,94.031,93.889,94.02,364000000.0
2007-06-21 03:00:00,94.02,94.108,93.929,94.073,399800000.0
2007-06-21 03:30:00,94.056,94.169,93.995,94.166,383600000.0
2007-06-21 04:00:00,94.173,94.27,94.133,94.143,372200000.0
2007-06-21 04:30:00,94.125,94.234,94.053,94.234,373200000.0
2007-06-21 05:00:00,94.182,94.299,94.176,94.217,367800000.0
2007-06-21 05:30:00,94.226,94.327,94.201,94.287,384200000.0
2007-06-21 06:00:00,94.283,94.339,94.194,94.333,355000000.0
2007-06-21 06:30:00,94.339,94.359,94.249,94.311,402200000.0
2007-06-21 07:00:00,94.308,94.313,94.217,94.251,409800000.0
2007-06-21 07:30:00,94.262,94.391,94.21,94.374,396600000.0
2007-06-21 08:00:00,94.389,94.607,94.386,94.463,402200000.0
2007-06-21 08:30:00,94.46,94.514,94.437,94.48,411200000.0
2007-06-21 09:00:00,94.492,94.503,94.321,94.326,386000000.0
2007-06-21 09:30:00,94.327,94.369,94.269,94.344,403200000.0
2007-06-21 10:00:00,94.354,94.431,94.341,94.397,374400000.0
2007-06-21 10:30:00,94.38,94.407,94.273,94.33,390800000.0
2007-06-21 11:00:00,94.339,94.364,94.252,94.319,417400000.0
2007-06-21 11:30:00,94.328,94.342,94.184,94.237,382600000.0
2007-06-21 12:00:00,94.239,94.271,94.204,94.215,396600000.0
2007-06-21 12:30:00,94.208,94.259,94.082,94.186,413000000.0
2007-06-21 13:00:00,94.142,94.253,94.1,94.201,411800000.0
2007-06-21 13:30:00,94.221,94.338,94.205,94.254,594000000.0
2007-06-21 14:00:00,94.254,94.313,94.167,94.167,697400000.0
2007-06-21 14:30:00,94.164,94.282,94.109,94.282,634400000.0
2007-06-21 15:00:00,94.316,94.378,94.188,94.272,799000000.0
2007-06-21 15:30:00,94.223,94.346,94.102,94.107,949200000.0
2007-06-21 16:00:00,94.104,94.2,94.071,94.117,1015200000.0
2007-06-21 16:30:00,94.111,94.222,94.098,94.113,1127400000.0
2007-06-21 17:00:00,94.118,94.215,94.118,94.192,1027200000.0
2007-06-21 17:30:00,94.17,94.199,94.084,94.168,1162800000.0
2007-06-21 18:00:00,94.175,94.241,94.116,94.204,969400000.0
2007-06-21 18:30:00,94.204,94.257,94.191,94.248,1080800000.0
2007-06-21 19:00:00,94.245,94.368,94.23,94.25,612800000.0
2007-06-21 19:30:00,94.259,94.388,94.258,94.364,397000000.0
2007-06-21 20:00:00,94.371,94.395,94.315,94.382,486800000.0
2007-06-21 20:30:00,94.375,94.375,94.216,94.243,412000000.0
2007-06-21 21:00:00,94.235,94.329,94.227,94.31,395000000.0
2007-06-21 21:30:00,94.373,94.373,94.233,94.28,386400000.0
2007-06-21 22:00:00,94.312,94.359,94.281,94.34,382600000.0
2007-06-21 22:30:00,94.339,94.432,94.27,94.412,425600000.0
2007-06-21 23:00:00,94.434,94.454,94.299,94.347,428400000.0
2007-06-21 23:30:00,94.353,94.445,94.326,94.42,410400000.0
2007-06-22 00:00:00,94.437,94.456,94.378,94.428,396200000.0
2007-06-22 00:30:00,94.433,94.483,94.405,94.405,397600000.0
2007-06-22 01:00:00,94.424,94.446,94.347,94.388,410200000.0
2007-06-22 01:30:00,94.395,94.465,94.345,94.426,401000000.0
2007-06-22 02:00:00,94.439,94.508,94.383,94.48,386400000.0
2007-06-22 02:30:00,94.455,94.537,94.428,94.533,362400000.0
2007-06-22 03:00:00,94.555,94.587,94.455,94.544,383800000.0
2007-06-22 03:30:00,94.548,94.555,94.458,94.516,385400000.0
2007-06-22 04:00:00,94.528,94.556,94.433,94.543,369800000.0
2007-06-22 04:30:00,94.52,94.688,94.52,94.622,373800000.0
2007-06-22 05:00:00,94.608,94.616,94.503,94.566,384800000.0
2007-06-22 05:30:00,94.55,94.586,94.415,94.533,386000000.0
2007-06-22 06:00:00,94.549,94.646,94.485,94.613,365000000.0
2007-06-22 06:30:00,94.597,94.706,94.552,94.66,392200000.0
2007-06-22 07:00:00,94.656,94.674,94.6,94.64,402000000.0
2007-06-22 07:30:00,94.628,94.742,94.617,94.655,398800000.0
2007-06-22 08:00:00,94.664,94.871,94.65,94.833,411000000.0
2007-06-22 08:30:00,94.831,94.868,94.698,94.765,410600000.0
2007-06-22 09:00:00,94.788,94.95,94.727,94.946,385400000.0
2007-06-22 09:30:00,94.943,94.972,94.816,94.933,405000000.0
2007-06-22 10:00:00,94.928,95.015,94.902,94.933,386400000.0
2007-06-22 10:30:00,94.923,94.969,94.812,94.872,391400000.0
2007-06-22 11:00:00,94.863,94.916,94.738,94.786,420200000.0
2007-06-22 11:30:00,94.799,94.881,94.743,94.805,377400000.0
2007-06-22 12:00:00,94.814,94.893,94.762,94.863,395600000.0
2007-06-22 12:30:00,94.849,94.997,94.729,94.989,412400000.0
2007-06-22 13:00:00,95.026,95.061,94.903,94.998,404600000.0
2007-06-22 13:30:00,95.008,95.067,94.981,95.022,594400000.0
2007-06-22 14:00:00,95.013,95.038,94.843,94.937,698800000.0
2007-06-22 14:30:00,94.908,95.159,94.831,95.047,634000000.0
2007-06-22 15:00:00,95.042,95.148,94.986,95.07,800600000.0
2007-06-22 15:30:00,95.003,95.127,95.003,95.07,944400000.0
2007-06-22 16:00:00,95.078,95.093,94.973,94.98,1014600000.0
2007-06-22 16:30:00,94.954,95.127,94.834,95.098,1130400000.0
2007-06-22 17:00:00,95.097,95.126,95.057,95.093,1031000000.0
2007-06-22 17:30:00,95.084,95.099,95.026,95.089,1162400000.0
2007-06-22 18:00:00,95.119,95.147,94.96,94.999,969200000.0
2007-06-22 18:30:00,94.988,94.999,94.922,94.932,1083200000.0
2007-06-22 19:00:00,94.936,94.968,94.78,94.802,612200000.0
2007-06-22 19:30:00,94.813,94.848,94.776,94.796,398800000.0
2007-06-22 20:00:00,94.797,94.8,94.715,94.784,484400000.0
2007-06-22 20:30:00,94.78,94.837,94.767,94.798,412400000.0
2007-06-22 21:00:00,94.81,94.822,94.247,94.373,400000000.0
2007-06-22 21:30:00,94.378,94.402,94.159,94.251,404600000.0
2007-06-22 22:00:00,94.256,94.359,94.225,94.355,376400000.0
2007-06-22 22:30:00,94.362,94.582,94.271,94.571,423600000.0
2007-06-24 23:00:00,94.409,94.546,94.243,94.407,415800000.0
2007-06-24 23:30:00,94.413,94.5,94.359,94.489,371600000.0
2007-06-25 00:00:00,94.489,94.747,94.478,94.722,403400000.0
2007-06-25 00:30:00,94.708,94.835,94.708,94.787,387000000.0
2007-06-25 01:00:00,94.763,94.839,94.684,94.833,411200000.0
2007-06-25 01:30:00,94.811,94.914,94.773,94.884,413600000.0
2007-06-25 02:00:00,94.888,95.018,94.854,94.935,387200000.0
2007-06-25 02:30:00,94.938,95.118,94.902,95.004,364200000.0
2007-06-25 03:00:00,95.011,95.011,94.861,94.922,398800000.0
2007-06-25 03:30:00,94.923,94.971,94.856,94.907,371200000.0
2007-06-25 04:00:00,94.909,94.981,94.85,94.9,371200000.0
2007-06-25 04:30:00,94.913,94.935,94.831,94.912,355600000.0
2007-06-25 05:00:00,94.893,94.912,94.761,94.84,381800000.0
2007-06-25 05:30:00,94.848,94.891,94.746,94.876,346000000.0
2007-06-25 06:00:00,94.87,94.901,94.771,94.895,369400000.0
2007-06-25 06:30:00,94.882,94.932,94.845,94.932,367400000.0
2007-06-25 07:00:00,94.936,94.946,94.86,94.905,397800000.0
2007-06-25 07:30:00,94.923,94.972,94.898,94.899,398000000.0
2007-06-25 08:00:00,94.898,94.929,94.698,94.774,404200000.0
2007-06-25 08:30:00,94.77,94.772,94.6,94.723,409800000.0
2007-06-25 09:00:00,94.726,94.814,94.623,94.738,386400000.0
2007-06-25 09:30:00,94.738,94.738,94.546,94.667,405800000.0
2007-06-25 10:00:00,94.669,94.676,94.508,94.574,376600000.0
2007-06-25 10:30:00,94.546,94.728,94.481,94.556,392400000.0
2007-06-25 11:00:00,94.564,94.609,94.45,94.608,418400000.0
2007-06-25 11:30:00,94.599,94.636,94.354,94.354,383800000.0
2007-06-25 12:00:00,94.344,94.362,94.242,94.301,397000000.0
2007-06-25 12:30:00,94.301,94.577,94.269,94.57,412000000.0
2007-06-25 13:00:00,94.572,94.579,94.434,94.529,404000000.0
2007-06-25 13:30:00,94.533,94.576,94.473,94.528,595800000.0
2007-06-25 14:00:00,94.533,94.651,94.533,94.634,697800000.0
2007-06-25 14:30:00,94.63,94.86,94.63,94.848,635800000.0
2007-06-25 15:00:00,94.858,94.871,94.665,94.756,799400000.0
2007-06-25 15:30:00,94.662,94.79,94.631,94.674,946200000.0
2007-06-25 16:00:00,94.68,94.868,94.68,94.864,1012400000.0
2007-06-25 16:30:00,94.866,94.871,94.751,94.79,1129600000.0
2007-06-25 17:00:00,94.807,94.988,94.79,94.904,1027800000.0
2007-06-25 17:30:00,94.9,94.935,94.836,94.853,1160800000.0
2007-06-25 18:00:00,94.851,94.905,94.757,94.848,967400000.0
2007-06-25 18:30:00,94.847,94.867,94.785,94.801,1080000000.0
2007-06-25 19:00:00,94.796,94.796,94.713,94.746,613000000.0
2007-06-25 19:30:00,94.755,94.785,94.636,94.636,400400000.0
2007-06-25 20:00:00,94.621,94.674,94.494,94.578,486000000.0
2007-06-25 20:30:00,94.563,94.563,94.346,94.398,412200000.0
2007-06-25 21:00:00,94.41,94.451,94.247,94.439,396400000.0
2007-06-25 21:30:00,94.45,94.527,94.372,94.415,405000000.0
2007-06-25 22:00:00,94.417,94.5,94.304,94.484,398600000.0
2007-06-25 22:30:00,94.487,94.642,94.425,94.609,426000000.0
2007-06-25 23:00:00,94.617,94.632,94.545,94.598,417400000.0
2007-06-25 23:30:00,94.612,94.763,94.594,94.659,407400000.0
2007-06-26 00:00:00,94.659,94.694,94.635,94.673,398400000.0
2007-06-26 00:30:00,94.655,94.673,94.46,94.49,398200000.0
2007-06-26 01:00:00,94.487,94.524,94.405,94.441,409800000.0
2007-06-26 01:30:00,94.424,94.487,94.391,94.465,407400000.0
2007-06-26 02:00:00,94.459,94.515,94.299,94.442,394200000.0
2007-06-26 02:30:00,94.436,94.449,94.212,94.309,364600000.0
2007-06-26 03:00:00,94.312,94.415,94.255,94.356,398800000.0
2007-06-26 03:30:00,94.364,94.495,94.298,94.464,384000000.0
2007-06-26 04:00:00,94.474,94.689,94.463,94.679,371600000.0
2007-06-26 04:30:00,94.664,94.673,94.538,94.63,374200000.0
2007-06-26 05:00:00,94.614,94.638,94.5,94.568,373600000.0
2007-06-26 05:30:00,94.569,94.624,94.528,94.6,371800000.0
2007-06-26 06:00:00,94.597,94.639,94.548,94.617,355400000.0
2007-06-26 06:30:00,94.605,94.734,94.597,94.734,392200000.0
2007-06-26 07:00:00,94.74,94.74,94.604,94.617,398600000.0
2007-06-26 07:30:00,94.602,94.635,94.541,94.608,395400000.0
2007-06-26 08:00:00,94.609,94.614,94.393,94.42,403600000.0
2007-06-26 08:30:00,94.432,94.682,94.412,94.613,417000000.0
2007-06-26 09:00:00,94.617,94.642,94.487,94.523,386200000.0
2007-06-26 09:30:00,94.542,94.576,94.424,94.485,406400000.0
2007-06-26 10:00:00,94.482,94.528,94.413,94.508,381200000.0
2007-06-26 10:30:00,94.494,94.634,94.381,94.454,390800000.0
2007-06-26 11:00:00,94.481,94.493,94.176,94.214,419200000.0
2007-06-26 11:30:00,94.22,94.329,94.195,94.26,387400000.0
2007-06-26 12:00:00,94.282,94.411,94.274,94.362,396200000.0
2007-06-26 12:30:00,94.358,94.456,94.325,94.386,400000000.0
2007-06-26 13:00:00,94.411,94.607,94.383,94.546,406600000.0
2007-06-26 13:30:00,94.551,94.637,94.528,94.619,593200000.0
2007-06-26 14:00:00,94.612,94.66,94.509,94.561,698200000.0
2007-06-26 14:30:00,94.554,94.566,94.426,94.446,635200000.0
2007-06-26 15:00:00,94.385,94.565,94.377,94.539,799800000.0
2007-06-26 15:30:00,94.452,94.565,94.415,94.455,947400000.0
2007-06-26 16:00:00,94.456,94.595,94.291,94.291,1013800000.0
2007-06-26 16:30:00,94.3,94.506,94.276,94.422,1134400000.0
2007-06-26 17:00:00,94.419,94.521,94.378,94.458,1029200000.0
2007-06-26 17:30:00,94.446,94.647,94.44,94.638,1161600000.0
2007-06-26 18:00:00,94.65,94.671,94.51,94.515,966600000.0
2007-06-26 18:30:00,94.514,94.601,94.499,94.59,1081200000.0
2007-06-26 19:00:00,94.584,94.662,94.584,94.619,614400000.0
2007-06-26 19:30:00,94.628,94.633,94.552,94.583,399800000.0
2007-06-26 20:00:00,94.579,94.604,94.497,94.544,491600000.0
2007-06-26 20:30:00,94.513,94.548,94.44,94.44,410400000.0
2007-06-26 21:00:00,94.441,94.491,94.358,94.398,396200000.0
2007-06-26 21:30:00,94.402,94.474,94.368,94.452,401800000.0
2007-06-26 22:00:00,94.455,94.468,94.071,94.374,387400000.0
2007-06-26 22:30:00,94.381,94.413,93.822,94.356,425000000.0
2007-06-26 23:00:00,94.371,94.391,93.878,94.307,427600000.0
2007-06-26 23:30:00,94.322,94.424,94.292,94.417,423800000.0
2007-06-27 00:00:00,94.423,94.441,94.339,94.382,403200000.0
2007-06-27 00:30:00,94.363,94.367,94.193,94.278,399200000.0
2007-06-27 01:00:00,94.259,94.269,93.9,93.983,408600000.0
2007-06-27 01:30:00,93.997,94.033,93.905,94.032,415200000.0
2007-06-27 02:00:00,94.022,94.179,93.887,93.943,386400000.0
2007-06-27 02:30:00,93.945,94.073,93.891,94.025,370800000.0
2007-06-27 03:00:00,94.027,94.085,93.937,94.028,400000000.0
2007-06-27 03:30:00,94.039,94.194,93.977,94.19,383400000.0
2007-06-27 04:00:00,94.196,94.361,94.154,94.351,380600000.0
2007-06-27 04:30:00,94.334,94.341,94.137,94.22,374800000.0
2007-06-27 05:00:00,94.205,94.222,94.088,94.122,368000000.0
2007-06-27 05:30:00,94.129,94.139,93.894,93.958,383800000.0
2007-06-27 06:00:00,93.968,94.057,93.92,94.008,355000000.0
2007-06-27 06:30:00,93.993,93.993,93.802,93.813,393400000.0
2007-06-27 07:00:00,93.783,93.913,93.659,93.863,396400000.0
2007-06-27 07:30:00,93.859,93.863,93.571,93.634,397000000.0
2007-06-27 08:00:00,93.631,93.688,93.397,93.4,404800000.0
2007-06-27 08:30:00,93.397,93.502,93.209,93.492,408200000.0
2007-06-27 09:00:00,93.485,93.511,93.179,93.362,384800000.0
2007-06-27 09:30:00,93.366,93.41,93.193,93.327,405600000.0
2007-06-27 10:00:00,93.329,93.354,93.163,93.229,376400000.0
2007-06-27 10:30:00,93.215,93.256,93.091,93.2,391400000.0
2007-06-27 11:00:00,93.21,93.263,92.873,92.881,418600000.0
2007-06-27 11:30:00,92.872,93.157,92.867,93.09,377400000.0
2007-06-27 12:00:00,93.094,93.197,93.011,93.197,397200000.0
2007-06-27 12:30:00,93.182,93.183,92.98,93.141,414400000.0
2007-06-27 13:00:00,93.155,93.272,93.118,93.272,405400000.0
2007-06-27 13:30:00,93.273,93.398,93.243,93.389,592200000.0
2007-06-27 14:00:00,93.4,93.409,93.162,93.162,697200000.0
2007-06-27 14:30:00,93.152,93.2,93.056,93.057,636800000.0
2007-06-27 15:00:00,93.049,93.16,92.923,93.008,798000000.0
2007-06-27 15:30:00,92.896,93.252,92.862,93.191,948800000.0
2007-06-27 16:00:00,93.184,93.212,92.941,93.026,1010800000.0
2007-06-27 16:30:00,93.041,93.277,92.891,92.891,1130800000.0
2007-06-27 17:00:00,92.888,93.156,92.858,93.156,1026000000.0
2007-06-27 17:30:00,93.162,93.169,92.887,92.945,1162800000.0
2007-06-27 18:00:00,92.938,93.073,92.929,93.016,967800000.0
2007-06-27 18:30:00,93.016,93.045,92.944,92.961,1081200000.0
2007-06-27 19:00:00,92.952,92.953,92.678,92.695,611400000.0
2007-06-27 19:30:00,92.712,92.739,92.625,92.625,398200000.0
2007-06-27 20:00:00,92.602,92.824,92.602,92.816,488200000.0
2007-06-27 20:30:00,92.818,92.884,92.786,92.815,412000000.0
2007-06-27 21:00:00,92.805,92.973,92.751,92.965,397000000.0
2007-06-27 21:30:00,92.987,93.066,92.912,93.034,404200000.0
2007-06-27 22:00:00,93.036,93.211,93.002,93.154,376200000.0
2007-06-27 22:30:00,93.161,93.434,93.117,93.423,423400000.0
2007-06-27 23:00:00,93.414,93.452,93.362,93.416,426200000.0
2007-06-27 23:30:00,93.438,93.467,93.337,93.405,418600000.0
2007-06-28 00:00:00,93.412,93.703,93.391,93.701,402600000.0
2007-06-28 00:30:00,93.693,94.137,93.652,94.054,397000000.0
2007-06-28 01:00:00,94.032,94.04,93.846,93.944,410000000.0
2007-06-28 01:30:00,93.947,94.213,93.924,94.099,401400000.0
2007-06-28 02:00:00,94.127,94.31,94.094,94.157,386600000.0
2007-06-28 02:30:00,94.153,94.179,93.815,93.911,364200000.0
2007-06-28 03:00:00,93.89,93.89,93.65,93.68,398600000.0
2007-06-28 03:30:00,93.678,93.808,93.609,93.786,383400000.0
2007-06-28 04:00:00,93.775,93.873,93.728,93.813,373000000.0
2007-06-28 04:30:00,93.793,93.868,93.704,93.81,376800000.0
2007-06-28 05:00:00,93.808,93.897,93.726,93.786,374200000.0
2007-06-28 05:30:00,93.793,93.965,93.784,93.965,373400000.0
2007-06-28 06:00:00,93.966,93.993,93.895,93.982,361400000.0
2007-06-28 06:30:00,93.987,94.029,93.901,94.009,410400000.0
2007-06-28 07:00:00,94.015,94.058,93.922,93.973,395400000.0
2007-06-28 07:30:00,93.973,94.111,93.934,94.106,398000000.0
2007-06-28 08:00:00,94.108,94.291,94.056,94.222,404200000.0
2007-06-28 08:30:00,94.236,94.252,94.112,94.187,412000000.0
2007-06-28 09:00:00,94.195,94.22,94.059,94.083,387200000.0
2007-06-28 09:30:00,94.103,94.268,94.067,94.253,406000000.0
2007-06-28 10:00:00,94.25,94.423,94.202,94.398,368400000.0
2007-06-28 10:30:00,94.382,94.511,94.262,94.359,391600000.0
2007-06-28 11:00:00,94.353,94.4,94.227,94.388,418800000.0
2007-06-28 11:30:00,94.432,94.458,94.289,94.289,377400000.0
2007-06-28 12:00:00,94.301,94.365,94.226,94.338,395400000.0
2007-06-28 12:30:00,94.369,94.594,94.344,94.53,413600000.0
2007-06-28 13:00:00,94.519,94.619,94.368,94.451,404400000.0
2007-06-28 13:30:00,94.45,94.486,94.396,94.472,592200000.0
2007-06-28 14:00:00,94.462,94.54,94.447,94.489,697600000.0
2007-06-28 14:30:00,94.489,94.577,94.483,94.5,634600000.0
2007-06-28 15:00:00,94.507,94.657,94.503,94.632,800000000.0
2007-06-28 15:30:00,94.564,94.702,94.533,94.574,950400000.0
2007-06-28 16:00:00,94.579,94.656,94.555,94.654,1014000000.0
2007-06-28 16:30:00,94.641,94.654,94.533,94.623,1130000000.0
2007-06-28 17:00:00,94.63,94.739,94.604,94.63,1028800000.0
2007-06-28 17:30:00,94.627,94.655,94.53,94.571,1161000000.0
2007-06-28 18:00:00,94.586,94.716,94.557,94.716,968400000.0
2007-06-28 18:30:00,94.705,94.799,94.67,94.771,1081800000.0
2007-06-28 19:00:00,94.762,94.83,94.576,94.634,611400000.0
2007-06-28 19:30:00,94.619,94.699,94.604,94.688,399800000.0
2007-06-28 20:00:00,94.698,94.789,94.632,94.701,486800000.0
2007-06-28 20:30:00,94.719,94.775,94.538,94.621,412200000.0
2007-06-28 21:00:00,94.618,94.674,94.522,94.66,395000000.0
2007-06-28 21:30:00,94.667,94.731,94.6,94.66,402200000.0
2007-06-28 22:00:00,94.654,94.697,94.616,94.657,385600000.0
2007-06-28 22:30:00,94.663,94.757,94.586,94.73,431600000.0
2007-06-28 23:00:00,94.755,94.82,94.692,94.783,412200000.0
2007-06-28 23:30:00,94.8,94.838,94.694,94.774,408800000.0
2007-06-29 00:00:00,94.78,94.902,94.762,94.839,381600000.0
2007-06-29 00:30:00,94.835,94.918,94.692,94.765,406800000.0
2007-06-29 01:00:00,94.768,94.808,94.61,94.611,409800000.0
2007-06-29 01:30:00,94.633,94.799,94.625,94.65,408800000.0
2007-06-29 02:00:00,94.636,94.742,94.595,94.726,386200000.0
2007-06-29 02:30:00,94.744,94.798,94.53,94.702,364400000.0
2007-06-29 03:00:00,94.692,94.83,94.586,94.744,398800000.0
2007-06-29 03:30:00,94.736,94.775,94.606,94.679,383200000.0
2007-06-29 04:00:00,94.685,94.79,94.662,94.761,372800000.0
2007-06-29 04:30:00,94.749,94.813,94.65,94.791,374000000.0
2007-06-29 05:00:00,94.778,94.868,94.742,94.855,369000000.0
2007-06-29 05:30:00,94.857,94.892,94.747,94.887,382600000.0
2007-06-29 06:00:00,94.903,94.957,94.807,94.882,364800000.0
2007-06-29 06:30:00,94.883,94.967,94.863,94.939,399200000.0
2007-06-29 07:00:00,94.93,94.974,94.859,94.883,403600000.0
2007-06-29 07:30:00,94.896,95.024,94.846,94.926,397000000.0
2007-06-29 08:00:00,94.924,94.978,94.862,94.882,403600000.0
2007-06-29 08:30:00,94.887,95.145,94.887,95.141,410000000.0
2007-06-29 09:00:00,95.144,95.144,94.989,95.115,385800000.0
2007-06-29 09:30:00,95.121,95.323,95.106,95.319,404400000.0
2007-06-29 10:00:00,95.324,95.393,95.274,95.289,377400000.0
2007-06-29 10:30:00,95.26,95.357,95.232,95.348,389400000.0
2007-06-29 11:00:00,95.356,95.435,95.254,95.42,417200000.0
2007-06-29 11:30:00,95.426,95.449,95.253,95.361,382600000.0
2007-06-29 12:00:00,95.368,95.405,95.292,95.372,394200000.0
2007-06-29 12:30:00,95.362,95.412,95.295,95.348,413800000.0
2007-06-29 13:00:00,95.369,95.388,95.223,95.307,405600000.0
2007-06-29 13:30:00,95.309,95.318,95.225,95.244,593400000.0
2007-06-29 14:00:00,95.247,95.272,95.096,95.12,698400000.0
2007-06-29 14:30:00,95.123,95.317,95.104,95.317,633800000.0
2007-06-29 15:00:00,95.331,95.379,95.217,95.304,799200000.0
2007-06-29 15:30:00,95.224,95.404,95.192,95.241,946800000.0
2007-06-29 16:00:00,95.249,95.474,95.236,95.385,1012600000.0
2007-06-29 16:30:00,95.381,95.437,95.334,95.353,1130200000.0
2007-06-29 17:00:00,95.355,95.397,95.311,95.374,1028800000.0
2007-06-29 17:30:00,95.383,95.499,95.315,95.322,1161800000.0
2007-06-29 18:00:00,95.328,95.394,95.22,95.25,968800000.0
2007-06-29 18:30:00,95.25,95.26,95.12,95.166,1080000000.0
2007-06-29 19:00:00,95.181,95.2,95.013,95.034,612800000.0
2007-06-29 19:30:00,95.045,95.135,95.004,95.042,399400000.0
2007-06-29 20:00:00,95.037,95.048,94.75,94.807,487400000.0
2007-06-29 20:30:00,94.806,94.839,94.662,94.725,417200000.0
2007-06-29 21:00:00,94.739,94.842,94.695,94.713,396400000.0
2007-06-29 21:30:00,94.712,94.915,94.621,94.862,404000000.0
2007-06-29 22:00:00,94.856,95.04,94.855,95.002,382000000.0
2007-06-29 22:30:00,95.011,95.174,94.975,95.104,424400000.0
2007-07-01 23:00:00,95.096,95.228,94.943,95.203,428400000.0
2007-07-01 23:30:00,95.203,95.295,94.828,95.212,408200000.0
2007-07-02 00:00:00,95.239,95.284,95.216,95.234,395000000.0
2007-07-02 00:30:00,95.225,95.245,95.073,95.196,398800000.0
2007-07-02 01:00:00,95.239,95.256,95.048,95.064,409200000.0
2007-07-02 01:30:00,95.061,95.201,95.061,95.161,410400000.0
2007-07-02 02:00:00,95.204,95.281,95.185,95.262,401000000.0
2007-07-02 02:30:00,95.252,95.364,95.206,95.321,410600000.0
2007-07-02 03:00:00,95.315,95.344,95.244,95.317,392200000.0
2007-07-02 03:30:00,95.335,95.417,95.294,95.401,387800000.0
2007-07-02 04:00:00,95.429,95.513,95.33,95.401,410600000.0
2007-07-02 04:30:00,95.393,95.439,95.329,95.356,425800000.0
2007-07-02 05:00:00,95.334,95.435,95.318,95.403,423600000.0
2007-07-02 05:30:00,95.381,95.387,95.252,95.252,370600000.0
2007-07-02 06:00:00,95.246,95.325,95.177,95.276,403600000.0
2007-07-02 06:30:00,95.268,95.326,95.155,95.326,395400000.0
2007-07-02 07:00:00,95.323,95.387,95.286,95.331,412000000.0
2007-07-02 07:30:00,95.327,95.445,95.294,95.406,486800000.0
2007-07-02 08:00:00,95.414,95.5,95.213,95.285,399800000.0
2007-07-02 08:30:00,95.265,95.32,95.184,95.204,612800000.0
2007-07-02 09:00:00,95.22,95.372,95.202,95.367,1080000000.0
2007-07-02 09:30:00,95.354,95.358,95.202,95.225,964800000.0
2007-07-02 10:00:00,95.213,95.273,95.153,95.233,1162400000.0
2007-07-02 10:30:00,95.229,95.333,95.182,95.209,1029200000.0
2007-07-02 11:00:00,95.207,95.303,95.127,95.303,1131000000.0
2007-07-02 11:30:00,95.319,95.34,95.171,95.173,1016600000.0
2007-07-02 12:00:00,95.18,95.283,95.144,95.151,949000000.0
2007-07-02 12:30:00,95.232,95.409,95.14,95.391,800800000.0
2007-07-02 13:00:00,95.397,95.441,95.351,95.385,635600000.0
2007-07-02 13:30:00,95.387,95.569,95.377,95.513,697200000.0
2007-07-02 14:00:00,95.526,95.543,95.414,95.437,594000000.0
2007-07-02 14:30:00,95.433,95.477,95.327,95.365,404600000.0
2007-07-02 15:00:00,95.365,95.484,95.311,95.426,413600000.0
2007-07-02 15:30:00,95.436,95.48,95.364,95.471,394400000.0
2007-07-02 16:00:00,95.479,95.544,95.414,95.461,376200000.0
2007-07-02 16:30:00,95.468,95.55,95.384,95.55,420000000.0
2007-07-02 17:00:00,95.55,95.608,95.458,95.567,390600000.0
2007-07-02 17:30:00,95.571,95.744,95.571,95.702,364200000.0
2007-07-02 18:00:00,95.695,95.699,95.545,95.598,405200000.0
2007-07-02 18:30:00,95.604,95.61,95.447,95.498,386000000.0
2007-07-02 19:00:00,95.492,95.52,95.445,95.469,410000000.0
2007-07-02 19:30:00,95.477,95.599,95.477,95.58,404600000.0
2007-07-02 20:00:00,95.586,95.692,95.572,95.664,398600000.0
2007-07-02 20:30:00,95.644,95.729,95.634,95.708,397200000.0
2007-07-02 21:00:00,95.705,95.731,95.613,95.644,392400000.0
2007-07-02 21:30:00,95.661,95.713,95.611,95.697,343600000.0
2007-07-02 22:00:00,95.685,95.698,95.572,95.679,385000000.0
2007-07-02 22:30:00,95.672,95.714,95.566,95.664,375000000.0
2007-07-02 23:00:00,95.681,95.725,95.604,95.65,373600000.0
2007-07-02 23:30:00,95.64,95.733,95.604,95.698,372000000.0
2007-07-03 00:00:00,95.695,95.733,95.628,95.703,382200000.0
2007-07-03 00:30:00,95.722,95.733,95.557,95.619,398600000.0
2007-07-03 01:00:00,95.604,95.647,95.26,95.456,362600000.0
2007-07-03 01:30:00,95.468,95.551,95.328,95.402,385400000.0
2007-07-03 02:00:00,95.39,95.622,95.39,95.596,407400000.0
2007-07-03 02:30:00,95.609,95.743,95.595,95.642,402000000.0
2007-07-03 03:00:00,95.632,95.659,95.443,95.594,404000000.0
2007-07-03 03:30:00,95.575,95.707,95.436,95.533,398800000.0
2007-07-03 04:00:00,95.512,95.583,95.44,95.561,425000000.0
2007-07-03 04:30:00,95.557,95.622,95.513,95.587,421400000.0
2007-07-03 05:00:00,95.58,95.661,95.464,95.552,424400000.0
2007-07-03 05:30:00,95.533,95.617,95.515,95.599,378600000.0
2007-07-03 06:00:00,95.577,95.609,95.484,95.55,390800000.0
2007-07-03 06:30:00,95.549,95.627,95.446,95.621,390000000.0
2007-07-03 07:00:00,95.62,95.656,95.523,95.636,384800000.0
2007-07-03 07:30:00,95.639,95.751,95.575,95.721,486000000.0
2007-07-03 08:00:00,95.729,95.883,95.681,95.883,401000000.0
2007-07-03 08:30:00,95.886,95.894,95.788,95.838,606800000.0
2007-07-03 09:00:00,95.851,95.854,95.66,95.819,1079400000.0
2007-07-03 09:30:00,95.8,95.801,95.631,95.705,967200000.0
2007-07-03 10:00:00,95.693,95.835,95.653,95.787,1161200000.0
2007-07-03 10:30:00,95.789,95.905,95.758,95.89,1026800000.0
2007-07-03 11:00:00,95.889,95.943,95.864,95.917,1128600000.0
2007-07-03 11:30:00,95.914,95.926,95.79,95.834,1014600000.0
2007-07-03 12:00:00,95.831,95.862,95.681,95.716,946800000.0
2007-07-03 12:30:00,95.795,95.882,95.706,95.826,795200000.0
2007-07-03 13:00:00,95.841,95.966,95.837,95.861,636000000.0
2007-07-03 13:30:00,95.842,95.871,95.776,95.846,696000000.0
2007-07-03 14:00:00,95.85,95.891,95.726,95.816,592200000.0
2007-07-03 14:30:00,95.821,95.826,95.616,95.628,404600000.0
2007-07-03 15:00:00,95.63,95.732,95.594,95.708,414200000.0
2007-07-03 15:30:00,95.711,95.711,95.51,95.541,392200000.0
2007-07-03 16:00:00,95.499,95.648,95.499,95.56,375400000.0
2007-07-03 16:30:00,95.573,95.605,95.407,95.544,417400000.0
2007-07-03 17:00:00,95.536,95.638,95.474,95.58,392000000.0
2007-07-03 17:30:00,95.607,95.628,95.524,95.579,382200000.0
2007-07-03 18:00:00,95.567,95.658,95.515,95.613,393800000.0
2007-07-03 18:30:00,95.6,95.6,95.521,95.533,386000000.0
2007-07-03 19:00:00,95.551,95.609,95.532,95.605,415800000.0
2007-07-03 19:30:00,95.608,95.647,95.573,95.592,403600000.0
2007-07-03 20:00:00,95.594,95.652,95.57,95.599,389200000.0
2007-07-03 20:30:00,95.605,95.623,95.513,95.551,399400000.0
2007-07-03 21:00:00,95.546,95.583,95.485,95.583,386600000.0
2007-07-03 21:30:00,95.578,95.588,95.488,95.551,345600000.0
2007-07-03 22:00:00,95.553,95.583,95.471,95.537,357600000.0
2007-07-03 22:30:00,95.525,95.565,95.406,95.532,366200000.0
2007-07-03 23:00:00,95.556,95.655,95.5,95.557,354400000.0
2007-07-03 23:30:00,95.562,95.58,95.459,95.568,377200000.0
2007-07-04 00:00:00,95.567,95.623,95.532,95.62,375000000.0
2007-07-04 00:30:00,95.622,95.705,95.582,95.673,398800000.0
2007-07-04 01:00:00,95.689,95.722,95.607,95.697,374800000.0
2007-07-04 01:30:00,95.7,95.714,95.572,95.602,382000000.0
2007-07-04 02:00:00,95.596,95.699,95.574,95.662,411400000.0
2007-07-04 02:30:00,95.667,95.676,95.571,95.58,404000000.0
2007-07-04 03:00:00,95.582,95.637,95.571,95.571,403000000.0
2007-07-04 03:30:00,95.598,95.668,95.587,95.656,396200000.0
2007-07-04 04:00:00,95.636,95.71,95.554,95.68,420400000.0
2007-07-04 04:30:00,95.669,95.705,95.569,95.6,426800000.0
2007-07-04 05:00:00,95.586,95.676,95.57,95.667,424400000.0
2007-07-04 05:30:00,95.663,95.706,95.612,95.637,385800000.0
2007-07-04 06:00:00,95.624,95.725,95.539,95.696,384800000.0
2007-07-04 06:30:00,95.705,95.744,95.606,95.744,396000000.0
2007-07-04 07:00:00,95.744,95.772,95.65,95.724,413200000.0
2007-07-04 07:30:00,95.735,95.758,95.665,95.736,486600000.0
2007-07-04 08:00:00,95.742,95.784,95.68,95.744,390800000.0
2007-07-04 08:30:00,95.736,95.758,95.677,95.734,606800000.0
2007-07-04 09:00:00,95.735,95.801,95.666,95.68,1082800000.0
2007-07-04 09:30:00,95.679,95.702,95.558,95.65,968200000.0
2007-07-04 10:00:00,95.648,95.774,95.648,95.737,1161400000.0
2007-07-04 10:30:00,95.733,95.79,95.709,95.709,1027400000.0
2007-07-04 11:00:00,95.719,95.766,95.689,95.71,1129600000.0
2007-07-04 11:30:00,95.719,95.788,95.715,95.781,1006000000.0
2007-07-04 12:00:00,95.766,95.838,95.707,95.713,948200000.0
2007-07-04 12:30:00,95.781,95.795,95.679,95.71,796000000.0
2007-07-04 13:00:00,95.705,95.85,95.675,95.838,636800000.0
2007-07-04 13:30:00,95.84,95.84,95.685,95.722,697800000.0
2007-07-04 14:00:00,95.727,95.846,95.713,95.828,594200000.0
2007-07-04 14:30:00,95.824,95.852,95.707,95.711,394800000.0
2007-07-04 15:00:00,95.721,95.782,95.662,95.74,414000000.0
2007-07-04 15:30:00,95.747,95.905,95.742,95.887,392000000.0
2007-07-04 16:00:00,95.879,95.897,95.729,95.784,376400000.0
2007-07-04 16:30:00,95.773,95.903,95.693,95.903,418600000.0
2007-07-04 17:00:00,95.918,95.929,95.681,95.792,389600000.0
2007-07-04 17:30:00,95.803,95.846,95.769,95.815,372000000.0
2007-07-04 18:00:00,95.818,95.858,95.724,95.822,406600000.0
2007-07-04 18:30:00,95.819,95.863,95.779,95.822,370000000.0
2007-07-04 19:00:00,95.852,95.852,95.741,95.747,406000000.0
2007-07-04 19:30:00,95.774,95.791,95.703,95.717,403200000.0
2007-07-04 20:00:00,95.713,95.82,95.706,95.769,392400000.0
2007-07-04 20:30:00,95.775,95.86,95.738,95.793,383600000.0
2007-07-04 21:00:00,95.789,95.828,95.709,95.715,396400000.0
2007-07-04 21:30:00,95.726,95.77,95.656,95.717,362000000.0
2007-07-04 22:00:00,95.736,95.763,95.646,95.711,392800000.0
2007-07-04 22:30:00,95.697,95.877,95.691,95.853,362800000.0
2007-07-04 23:00:00,95.851,95.874,95.753,95.773,363200000.0
2007-07-04 23:30:00,95.789,95.801,95.693,95.74,374400000.0
2007-07-05 00:00:00,95.738,95.891,95.729,95.853,376400000.0
2007-07-05 00:30:00,95.837,95.915,95.799,95.875,397000000.0
2007-07-05 01:00:00,95.843,95.892,95.781,95.825,364800000.0
2007-07-05 01:30:00,95.825,95.897,95.747,95.886,385400000.0
2007-07-05 02:00:00,95.878,95.986,95.876,95.936,400400000.0
2007-07-05 02:30:00,95.938,95.949,95.829,95.884,399400000.0
2007-07-05 03:00:00,95.889,95.918,95.859,95.88,404600000.0
2007-07-05 03:30:00,95.89,95.924,95.817,95.86,398600000.0
2007-07-05 04:00:00,95.854,95.917,95.786,95.889,410400000.0
2007-07-05 04:30:00,95.862,95.895,95.799,95.828,421200000.0
2007-07-05 05:00:00,95.825,95.883,95.795,95.88,426600000.0
2007-07-05 05:30:00,95.876,95.964,95.837,95.908,401600000.0
2007-07-05 06:00:00,95.912,95.972,95.869,95.939,404600000.0
2007-07-05 06:30:00,95.913,95.962,95.838,95.932,388000000.0
2007-07-05 07:00:00,95.936,95.936,95.872,95.912,412600000.0
2007-07-05 07:30:00,95.918,95.936,95.817,95.934,490400000.0
2007-07-05 08:00:00,95.941,95.975,95.908,95.948,395000000.0
2007-07-05 08:30:00,95.949,96.017,95.92,95.962,603800000.0
2007-07-05 09:00:00,95.992,96.117,95.965,96.018,1080600000.0
2007-07-05 09:30:00,96.018,96.028,95.944,95.988,969400000.0
2007-07-05 10:00:00,96.007,96.025,95.902,95.969,1163400000.0
2007-07-05 10:30:00,95.979,96.179,95.896,96.165,1028000000.0
2007-07-05 11:00:00,96.167,96.184,95.949,95.984,1127000000.0
2007-07-05 11:30:00,95.992,96.136,95.924,96.107,1014600000.0
2007-07-05 12:00:00,96.113,96.125,96.027,96.033,947400000.0
2007-07-05 12:30:00,96.108,96.285,96.022,96.232,792400000.0
2007-07-05 13:00:00,96.24,96.426,96.227,96.403,634400000.0
2007-07-05 13:30:00,96.43,96.489,96.402,96.418,696000000.0
2007-07-05 14:00:00,96.427,96.486,96.386,96.408,594200000.0
2007-07-05 14:30:00,96.418,96.451,96.28,96.29,406200000.0
2007-07-05 15:00:00,96.307,96.411,96.228,96.348,414800000.0
2007-07-05 15:30:00,96.362,96.362,96.223,96.307,393200000.0
2007-07-05 16:00:00,96.303,96.337,96.225,96.301,379000000.0
2007-07-05 16:30:00,96.296,96.43,96.248,96.357,419200000.0
2007-07-05 17:00:00,96.308,96.354,96.18,96.275,391800000.0
2007-07-05 17:30:00,96.287,96.296,96.077,96.123,372600000.0
2007-07-05 18:00:00,96.12,96.141,95.922,95.967,405800000.0
2007-07-05 18:30:00,95.954,96.04,95.902,96.002,384800000.0
2007-07-05 19:00:00,96.006,96.05,95.972,96.035,411400000.0
2007-07-05 19:30:00,96.03,96.035,95.888,95.93,406200000.0
2007-07-05 20:00:00,95.933,95.976,95.886,95.959,386400000.0
2007-07-05 20:30:00,95.956,96.04,95.934,96.03,388400000.0
2007-07-05 21:00:00,96.039,96.083,96.001,96.051,374800000.0
2007-07-05 21:30:00,96.066,96.121,96.022,96.103,377000000.0
2007-07-05 22:00:00,96.098,96.123,95.965,95.998,385000000.0
2007-07-05 22:30:00,96.001,96.068,95.987,96.038,371600000.0
2007-07-05 23:00:00,96.051,96.123,95.993,96.053,358800000.0
2007-07-05 23:30:00,96.068,96.127,96.016,96.098,372800000.0
2007-07-06 00:00:00,96.096,96.221,96.096,96.215,375200000.0
2007-07-06 00:30:00,96.21,96.213,96.05,96.149,399200000.0
2007-07-06 01:00:00,96.14,96.218,96.099,96.171,348400000.0
2007-07-06 01:30:00,96.183,96.214,96.075,96.144,383200000.0
2007-07-06 02:00:00,96.148,96.212,96.102,96.12,403400000.0
2007-07-06 02:30:00,96.124,96.192,96.086,96.183,399800000.0
2007-07-06 03:00:00,96.189,96.253,96.113,96.223,402400000.0
2007-07-06 03:30:00,96.244,96.323,96.108,96.186,404600000.0
2007-07-06 04:00:00,96.204,96.231,96.08,96.195,404800000.0
2007-07-06 04:30:00,96.183,96.224,96.129,96.224,419600000.0
2007-07-06 05:00:00,96.209,96.253,96.163,96.244,430200000.0
2007-07-06 05:30:00,96.243,96.285,96.175,96.25,381600000.0
2007-07-06 06:00:00,96.248,96.297,96.098,96.229,399400000.0
2007-07-06 06:30:00,96.226,96.308,96.18,96.288,391800000.0
2007-07-06 07:00:00,96.293,96.293,96.217,96.266,412600000.0
2007-07-06 07:30:00,96.269,96.365,96.223,96.324,485400000.0
2007-07-06 08:00:00,96.334,96.358,96.261,96.322,397000000.0
2007-07-06 08:30:00,96.301,96.359,96.287,96.312,603800000.0
2007-07-06 09:00:00,96.308,96.337,96.202,96.207,1081600000.0
2007-07-06 09:30:00,96.19,96.357,96.16,96.334,968800000.0
2007-07-06 10:00:00,96.332,96.465,96.321,96.367,1160600000.0
2007-07-06 10:30:00,96.383,96.421,96.334,96.383,1026600000.0
2007-07-06 11:00:00,96.383,96.481,96.363,96.427,1128200000.0
2007-07-06 11:30:00,96.403,96.45,96.331,96.363,1014600000.0
2007-07-06 12:00:00,96.387,96.43,96.322,96.327,949000000.0
2007-07-06 12:30:00,96.367,96.423,96.28,96.391,794200000.0
2007-07-06 13:00:00,96.38,96.476,96.329,96.468,632600000.0
2007-07-06 13:30:00,96.463,96.483,96.408,96.443,697800000.0
2007-07-06 14:00:00,96.433,96.493,96.363,96.363,594800000.0
2007-07-06 14:30:00,96.367,96.627,96.307,96.566,412600000.0
2007-07-06 15:00:00,96.561,96.786,96.539,96.764,413800000.0
2007-07-06 15:30:00,96.78,96.885,96.663,96.877,376400000.0
2007-07-06 16:00:00,96.851,96.928,96.64,96.654,377600000.0
2007-07-06 16:30:00,96.646,96.689,96.471,96.577,419200000.0
2007-07-06 17:00:00,96.57,96.605,96.422,96.454,390200000.0
2007-07-06 17:30:00,96.475,96.481,96.372,96.381,371600000.0
2007-07-06 18:00:00,96.378,96.438,96.274,96.344,405000000.0
2007-07-06 18:30:00,96.327,96.364,96.234,96.242,385000000.0
2007-07-06 19:00:00,96.237,96.307,96.228,96.266,405800000.0
2007-07-06 19:30:00,96.265,96.315,96.238,96.29,404200000.0
2007-07-06 20:00:00,96.292,96.32,96.237,96.237,388200000.0
2007-07-06 20:30:00,96.237,96.264,96.139,96.21,393800000.0
2007-07-06 21:00:00,96.212,96.338,96.199,96.331,401400000.0
2007-07-06 21:30:00,96.339,96.464,96.302,96.417,355200000.0
2007-07-06 22:00:00,96.405,96.468,96.315,96.398,385000000.0
2007-07-06 22:30:00,96.402,96.457,96.298,96.417,369000000.0
2007-07-08 23:00:00,96.414,96.52,96.375,96.464,347000000.0
2007-07-08 23:30:00,96.496,96.575,96.399,96.566,361600000.0
2007-07-09 00:00:00,96.567,96.603,96.518,96.597,369200000.0
2007-07-09 00:30:00,96.587,96.621,96.504,96.621,399000000.0
2007-07-09 01:00:00,96.62,96.625,96.513,96.542,365600000.0
2007-07-09 01:30:00,96.549,96.584,96.438,96.501,394200000.0
2007-07-09 02:00:00,96.492,96.493,96.362,96.449,377000000.0
2007-07-09 02:30:00,96.45,96.471,96.204,96.204,363600000.0
2007-07-09 03:00:00,96.193,96.193,96.023,96.08,398000000.0
2007-07-09 03:30:00,96.087,96.313,96.024,96.284,374600000.0
2007-07-09 04:00:00,96.288,96.335,96.226,96.333,370800000.0
2007-07-09 04:30:00,96.324,96.405,96.278,96.384,358600000.0
2007-07-09 05:00:00,96.367,96.61,96.346,96.606,374200000.0
2007-07-09 05:30:00,96.587,96.616,96.484,96.578,385000000.0
2007-07-09 06:00:00,96.588,96.601,96.404,96.495,351800000.0
2007-07-09 06:30:00,96.489,96.534,96.431,96.484,388200000.0
2007-07-09 07:00:00,96.477,96.557,96.429,96.436,397400000.0
2007-07-09 07:30:00,96.453,96.569,96.411,96.564,387800000.0
2007-07-09 08:00:00,96.553,96.569,96.452,96.504,403800000.0
2007-07-09 08:30:00,96.493,96.566,96.447,96.539,405600000.0
2007-07-09 09:00:00,96.527,96.589,96.446,96.504,385000000.0
2007-07-09 09:30:00,96.505,96.515,96.314,96.406,405400000.0
2007-07-09 10:00:00,96.423,96.479,96.315,96.353,363600000.0
2007-07-09 10:30:00,96.341,96.428,96.293,96.409,391800000.0
2007-07-09 11:00:00,96.442,96.486,96.3,96.482,419200000.0
2007-07-09 11:30:00,96.493,96.517,96.405,96.496,372600000.0
2007-07-09 12:00:00,96.493,96.601,96.493,96.579,399200000.0
2007-07-09 12:30:00,96.581,96.591,96.454,96.459,414400000.0
2007-07-09 13:00:00,96.475,96.52,96.374,96.465,405200000.0
2007-07-09 13:30:00,96.455,96.467,96.4,96.424,595400000.0
2007-07-09 14:00:00,96.434,96.451,96.375,96.384,697800000.0
2007-07-09 14:30:00,96.404,96.449,96.255,96.296,635000000.0
2007-07-09 15:00:00,96.302,96.308,96.122,96.208,796000000.0
2007-07-09 15:30:00,96.118,96.348,96.081,96.268,949600000.0
2007-07-09 16:00:00,96.257,96.272,96.132,96.172,1005000000.0
2007-07-09 16:30:00,96.158,96.189,96.07,96.07,1127200000.0
2007-07-09 17:00:00,96.062,96.254,96.055,96.21,1026800000.0
2007-07-09 17:30:00,96.197,96.29,96.197,96.273,1159800000.0
2007-07-09 18:00:00,96.283,96.299,96.173,96.206,964000000.0
2007-07-09 18:30:00,96.207,96.213,96.104,96.14,1081000000.0
2007-07-09 19:00:00,96.128,96.231,96.111,96.208,606000000.0
2007-07-09 19:30:00,96.215,96.224,96.174,96.211,389200000.0
2007-07-09 20:00:00,96.217,96.219,96.118,96.179,485200000.0
2007-07-09 20:30:00,96.177,96.216,96.107,96.185,412600000.0
2007-07-09 21:00:00,96.184,96.243,96.101,96.243,382800000.0
2007-07-09 21:30:00,96.236,96.277,96.14,96.236,396800000.0
2007-07-09 22:00:00,96.239,96.309,96.215,96.296,372400000.0
2007-07-09 22:30:00,96.305,96.372,96.235,96.331,426400000.0
2007-07-09 23:00:00,96.329,96.35,95.912,96.249,414200000.0
2007-07-09 23:30:00,96.278,96.314,96.215,96.255,403000000.0
2007-07-10 00:00:00,96.279,96.347,96.21,96.295,396000000.0
2007-07-10 00:30:00,96.28,96.28,96.116,96.153,405200000.0
2007-07-10 01:00:00,96.153,96.186,96.01,96.141,399200000.0
2007-07-10 01:30:00,96.157,96.206,96.06,96.06,409400000.0
2007-07-10 02:00:00,96.058,96.126,95.972,96.075,388000000.0
2007-07-10 02:30:00,96.062,96.073,95.78,95.892,365600000.0
2007-07-10 03:00:00,95.908,95.943,95.827,95.847,390800000.0
2007-07-10 03:30:00,95.845,95.999,95.789,95.936,373000000.0
2007-07-10 04:00:00,95.947,95.97,95.752,95.862,358800000.0
2007-07-10 04:30:00,95.863,95.891,95.771,95.803,365000000.0
2007-07-10 05:00:00,95.808,95.824,95.724,95.76,376200000.0
2007-07-10 05:30:00,95.77,95.815,95.608,95.696,383800000.0
2007-07-10 06:00:00,95.715,95.725,95.534,95.565,366600000.0
2007-07-10 06:30:00,95.563,95.57,95.431,95.539,394800000.0
2007-07-10 07:00:00,95.535,95.723,95.44,95.716,407200000.0
2007-07-10 07:30:00,95.725,95.909,95.725,95.823,389000000.0
2007-07-10 08:00:00,95.823,95.826,95.615,95.628,404600000.0
2007-07-10 08:30:00,95.616,95.713,95.556,95.556,405000000.0
2007-07-10 09:00:00,95.573,95.634,95.519,95.557,384800000.0
2007-07-10 09:30:00,95.575,95.789,95.522,95.776,406800000.0
2007-07-10 10:00:00,95.777,95.843,95.747,95.805,376200000.0
2007-07-10 10:30:00,95.801,95.812,95.627,95.699,391800000.0
2007-07-10 11:00:00,95.697,95.715,95.611,95.688,417800000.0
2007-07-10 11:30:00,95.705,95.783,95.682,95.778,390200000.0
2007-07-10 12:00:00,95.786,95.9,95.774,95.786,400200000.0
2007-07-10 12:30:00,95.786,95.826,95.688,95.775,414200000.0
2007-07-10 13:00:00,95.783,95.832,95.701,95.787,405200000.0
2007-07-10 13:30:00,95.769,95.827,95.708,95.737,593600000.0
2007-07-10 14:00:00,95.731,95.732,95.381,95.401,699600000.0
2007-07-10 14:30:00,95.384,95.537,95.356,95.356,635000000.0
2007-07-10 15:00:00,95.358,95.358,95.027,95.121,793200000.0
2007-07-10 15:30:00,95.035,95.147,94.9,94.991,947600000.0
2007-07-10 16:00:00,94.982,95.229,94.981,95.141,1015400000.0
2007-07-10 16:30:00,95.156,95.226,94.976,95.089,1128200000.0
2007-07-10 17:00:00,95.08,95.176,95.051,95.154,1029800000.0
2007-07-10 17:30:00,95.151,95.382,95.136,95.189,1162600000.0
2007-07-10 18:00:00,95.184,95.203,95.127,95.131,964400000.0
2007-07-10 18:30:00,95.135,95.205,95.093,95.143,1079000000.0
2007-07-10 19:00:00,95.13,95.213,95.13,95.147,606000000.0
2007-07-10 19:30:00,95.154,95.228,95.125,95.172,402000000.0
2007-07-10 20:00:00,95.173,95.184,95.054,95.148,485400000.0
2007-07-10 20:30:00,95.161,95.175,94.979,95.006,413000000.0
2007-07-10 21:00:00,95.018,95.032,94.852,94.974,400400000.0
2007-07-10 21:30:00,94.966,94.966,94.823,94.897,400600000.0
2007-07-10 22:00:00,94.903,94.903,94.757,94.765,405000000.0
2007-07-10 22:30:00,94.771,94.808,94.642,94.66,424200000.0
2007-07-10 23:00:00,94.668,94.707,94.382,94.432,433600000.0
2007-07-10 23:30:00,94.442,94.458,93.869,94.002,425800000.0
2007-07-11 00:00:00,93.985,94.032,93.353,93.698,397800000.0
2007-07-11 00:30:00,93.703,94.156,93.703,93.905,403000000.0
2007-07-11 01:00:00,93.917,94.427,93.917,94.427,400800000.0
2007-07-11 01:30:00,94.42,94.579,94.413,94.54,407800000.0
2007-07-11 02:00:00,94.544,94.553,94.262,94.405,387000000.0
2007-07-11 02:30:00,94.388,94.464,94.274,94.36,368200000.0
2007-07-11 03:00:00,94.349,94.387,94.235,94.307,391800000.0
2007-07-11 03:30:00,94.311,94.357,94.234,94.258,375400000.0
2007-07-11 04:00:00,94.24,94.476,94.129,94.442,361000000.0
2007-07-11 04:30:00,94.432,94.475,94.273,94.475,362200000.0
2007-07-11 05:00:00,94.452,94.47,94.29,94.354,377600000.0
2007-07-11 05:30:00,94.361,94.38,94.242,94.338,374200000.0
2007-07-11 06:00:00,94.339,94.467,94.316,94.434,375400000.0
2007-07-11 06:30:00,94.431,94.438,94.269,94.281,393800000.0
2007-07-11 07:00:00,94.277,94.347,94.027,94.029,407200000.0
2007-07-11 07:30:00,94.035,94.066,93.715,93.867,389200000.0
2007-07-11 08:00:00,93.908,94.044,93.751,93.751,404200000.0
2007-07-11 08:30:00,93.74,93.912,93.734,93.791,404600000.0
2007-07-11 09:00:00,93.789,93.994,93.782,93.991,385800000.0
2007-07-11 09:30:00,93.991,94.08,93.896,94.009,406600000.0
2007-07-11 10:00:00,94.019,94.226,94.002,94.16,370400000.0
2007-07-11 10:30:00,94.163,94.283,94.122,94.27,392000000.0
2007-07-11 11:00:00,94.271,94.428,94.244,94.418,417200000.0
2007-07-11 11:30:00,94.437,94.456,94.313,94.358,389200000.0
2007-07-11 12:00:00,94.37,94.645,94.365,94.585,401400000.0
2007-07-11 12:30:00,94.573,94.625,94.462,94.559,412200000.0
2007-07-11 13:00:00,94.564,94.564,94.264,94.391,406600000.0
2007-07-11 13:30:00,94.386,94.389,94.167,94.288,595000000.0
2007-07-11 14:00:00,94.288,94.439,94.244,94.412,696400000.0
2007-07-11 14:30:00,94.426,94.857,94.415,94.832,634800000.0
2007-07-11 15:00:00,94.906,95.064,94.671,94.754,791800000.0
2007-07-11 15:30:00,94.678,95.062,94.643,94.862,949000000.0
2007-07-11 16:00:00,94.87,95.075,94.84,95.012,1014200000.0
2007-07-11 16:30:00,95.019,95.019,94.838,94.888,1128800000.0
2007-07-11 17:00:00,94.911,95.174,94.911,95.141,1028000000.0
2007-07-11 17:30:00,95.127,95.264,95.102,95.116,1162200000.0
2007-07-11 18:00:00,95.125,95.19,95.066,95.142,964000000.0
2007-07-11 18:30:00,95.158,95.158,95.053,95.059,1079400000.0
2007-07-11 19:00:00,95.06,95.111,94.995,95.042,606000000.0
2007-07-11 19:30:00,95.061,95.223,95.061,95.156,399800000.0
2007-07-11 20:00:00,95.145,95.16,95.009,95.108,486200000.0
2007-07-11 20:30:00,95.102,95.188,95.044,95.068,411200000.0
2007-07-11 21:00:00,95.077,95.176,94.997,95.166,397000000.0
2007-07-11 21:30:00,95.176,95.456,95.111,95.384,403800000.0
2007-07-11 22:00:00,95.339,95.82,95.337,95.79,397600000.0
2007-07-11 22:30:00,95.785,95.807,95.682,95.759,425400000.0
2007-07-11 23:00:00,95.766,95.825,95.585,95.585,434000000.0
2007-07-11 23:30:00,95.706,95.841,95.673,95.709,419600000.0
2007-07-12 00:00:00,95.708,95.731,95.632,95.667,384800000.0
2007-07-12 00:30:00,95.659,95.679,95.542,95.552,402200000.0
2007-07-12 01:00:00,95.549,95.668,95.525,95.559,399000000.0
2007-07-12 01:30:00,95.562,95.603,95.489,95.594,409200000.0
2007-07-12 02:00:00,95.602,95.622,95.517,95.582,385600000.0
2007-07-12 02:30:00,95.56,95.586,95.429,95.548,365600000.0
2007-07-12 03:00:00,95.559,95.588,95.44,95.542,391200000.0
2007-07-12 03:30:00,95.525,95.548,95.397,95.469,375600000.0
2007-07-12 04:00:00,95.464,95.472,95.219,95.331,364800000.0
2007-07-12 04:30:00,95.326,95.436,95.321,95.39,358000000.0
2007-07-12 05:00:00,95.364,95.466,95.356,95.443,376800000.0
2007-07-12 05:30:00,95.449,95.549,95.389,95.531,374400000.0
2007-07-12 06:00:00,95.546,95.604,95.494,95.544,364200000.0
2007-07-12 06:30:00,95.54,95.546,95.43,95.486,394200000.0
2007-07-12 07:00:00,95.495,95.495,95.37,95.398,407600000.0
2007-07-12 07:30:00,95.38,95.413,95.255,95.325,387600000.0
2007-07-12 08:00:00,95.313,95.368,95.247,95.253,404000000.0
2007-07-12 08:30:00,95.251,95.286,95.189,95.24,407600000.0
2007-07-12 09:00:00,95.232,95.244,95.082,95.141,387200000.0
2007-07-12 09:30:00,95.131,95.446,95.079,95.371,405000000.0
2007-07-12 10:00:00,95.356,95.356,95.253,95.288,368200000.0
2007-07-12 10:30:00,95.287,95.389,95.19,95.257,390000000.0
2007-07-12 11:00:00,95.264,95.481,95.247,95.461,417400000.0
2007-07-12 11:30:00,95.435,95.534,95.337,95.407,389200000.0
2007-07-12 12:00:00,95.392,95.478,95.293,95.46,399000000.0
2007-07-12 12:30:00,95.459,95.501,95.364,95.398,413000000.0
2007-07-12 13:00:00,95.408,95.473,95.348,95.451,404600000.0
2007-07-12 13:30:00,95.455,95.481,95.4,95.453,593600000.0
2007-07-12 14:00:00,95.454,95.561,95.422,95.503,696800000.0
2007-07-12 14:30:00,95.489,95.624,95.489,95.584,634600000.0
2007-07-12 15:00:00,95.606,95.725,95.606,95.714,800400000.0
2007-07-12 15:30:00,95.63,95.827,95.615,95.775,949000000.0
2007-07-12 16:00:00,95.772,95.83,95.718,95.747,1008200000.0
2007-07-12 16:30:00,95.765,95.819,95.699,95.772,1128000000.0
2007-07-12 17:00:00,95.777,95.777,95.638,95.679,1029600000.0
2007-07-12 17:30:00,95.68,95.857,95.68,95.728,1160200000.0
2007-07-12 18:00:00,95.72,95.802,95.693,95.735,967400000.0
2007-07-12 18:30:00,95.738,95.757,95.634,95.734,1080600000.0
2007-07-12 19:00:00,95.736,95.803,95.719,95.755,589200000.0
2007-07-12 19:30:00,95.771,95.843,95.755,95.826,387000000.0
2007-07-12 20:00:00,95.835,95.835,95.714,95.815,489800000.0
2007-07-12 20:30:00,95.817,95.899,95.806,95.856,410800000.0
2007-07-12 21:00:00,95.82,95.935,95.76,95.926,396600000.0
2007-07-12 21:30:00,95.926,95.941,95.82,95.928,402200000.0
2007-07-12 22:00:00,95.935,95.965,95.846,95.932,399200000.0
2007-07-12 22:30:00,95.933,95.96,95.799,95.955,424600000.0
2007-07-12 23:00:00,95.768,95.95,95.623,95.917,431800000.0
2007-07-12 23:30:00,95.925,95.963,95.833,95.951,419000000.0
2007-07-13 00:00:00,95.953,95.953,95.862,95.885,389000000.0
2007-07-13 00:30:00,95.887,96.31,95.885,96.298,391000000.0
2007-07-13 01:00:00,96.282,96.428,96.271,96.406,407600000.0
2007-07-13 01:30:00,96.399,96.414,96.348,96.361,407200000.0
2007-07-13 02:00:00,96.344,96.369,96.153,96.322,391400000.0
2007-07-13 02:30:00,96.313,96.407,96.269,96.392,361600000.0
2007-07-13 03:00:00,96.396,96.396,96.21,96.247,390400000.0
2007-07-13 03:30:00,96.257,96.287,96.196,96.232,381000000.0
2007-07-13 04:00:00,96.239,96.243,95.967,95.972,358800000.0
2007-07-13 04:30:00,95.978,96.054,95.923,96.011,357800000.0
2007-07-13 05:00:00,95.999,96.093,95.937,95.958,359800000.0
2007-07-13 05:30:00,95.954,95.974,95.827,95.915,388200000.0
2007-07-13 06:00:00,95.924,95.933,95.72,95.849,371800000.0
2007-07-13 06:30:00,95.852,95.872,95.699,95.773,387600000.0
2007-07-13 07:00:00,95.768,95.819,95.693,95.817,407400000.0
2007-07-13 07:30:00,95.819,95.828,95.737,95.739,388200000.0
2007-07-13 08:00:00,95.751,95.938,95.744,95.867,405600000.0
2007-07-13 08:30:00,95.888,96.058,95.888,95.976,407800000.0
2007-07-13 09:00:00,95.967,96.072,95.921,96.055,387000000.0
2007-07-13 09:30:00,96.059,96.091,95.845,95.975,405000000.0
2007-07-13 10:00:00,95.964,95.981,95.878,95.931,374600000.0
2007-07-13 10:30:00,95.923,96.199,95.916,96.188,392200000.0
2007-07-13 11:00:00,96.172,96.191,96.096,96.117,419000000.0
2007-07-13 11:30:00,96.121,96.185,96.097,96.172,389400000.0
2007-07-13 12:00:00,96.183,96.205,96.091,96.154,401000000.0
2007-07-13 12:30:00,96.146,96.146,96.0,96.122,413200000.0
2007-07-13 13:00:00,96.14,96.199,96.089,96.188,405600000.0
2007-07-13 13:30:00,96.194,96.264,96.149,96.191,594200000.0
2007-07-13 14:00:00,96.189,96.202,96.102,96.102,696600000.0
2007-07-13 14:30:00,96.051,96.247,96.051,96.125,634400000.0
2007-07-13 15:00:00,96.114,96.161,95.726,95.812,793800000.0
2007-07-13 15:30:00,95.697,95.866,95.697,95.763,949200000.0
2007-07-13 16:00:00,95.76,95.912,95.746,95.89,1005400000.0
2007-07-13 16:30:00,95.897,96.097,95.883,96.013,1127400000.0
2007-07-13 17:00:00,96.022,96.05,95.955,96.025,1028400000.0
2007-07-13 17:30:00,96.019,96.028,95.813,95.824,1164200000.0
2007-07-13 18:00:00,95.813,95.889,95.79,95.878,966600000.0
2007-07-13 18:30:00,95.879,95.946,95.86,95.946,1081800000.0
2007-07-13 19:00:00,95.941,96.005,95.836,95.879,606200000.0
2007-07-13 19:30:00,95.873,95.908,95.804,95.823,401400000.0
2007-07-13 20:00:00,95.819,95.898,95.801,95.89,486600000.0
2007-07-13 20:30:00,95.896,95.896,95.805,95.841,411000000.0
2007-07-13 21:00:00,95.835,95.86,95.74,95.85,388000000.0
2007-07-13 21:30:00,95.849,95.886,95.758,95.797,402000000.0
2007-07-13 22:00:00,95.813,95.845,95.745,95.758,399400000.0
2007-07-13 22:30:00,95.79,95.97,95.705,95.928,409600000.0
2007-07-15 23:00:00,95.84,95.841,95.683,95.749,390800000.0
2007-07-15 23:30:00,95.81,95.815,95.613,95.703,418800000.0
2007-07-16 00:00:00,95.76,95.829,95.659,95.776,396200000.0
2007-07-16 00:30:00,95.762,96.22,95.663,96.214,406200000.0
2007-07-16 01:00:00,96.219,96.249,96.127,96.193,393800000.0
2007-07-16 01:30:00,96.188,96.188,96.086,96.127,409400000.0
2007-07-16 02:00:00,96.113,96.113,96.009,96.021,408600000.0
2007-07-16 02:30:00,96.027,96.086,95.924,96.066,393400000.0
2007-07-16 03:00:00,96.057,96.146,95.979,96.092,403400000.0
2007-07-16 03:30:00,96.102,96.118,96.057,96.112,396400000.0
2007-07-16 04:00:00,96.102,96.107,95.995,96.076,418600000.0
2007-07-16 04:30:00,96.064,96.129,96.024,96.081,431800000.0
2007-07-16 05:00:00,96.074,96.078,95.904,95.987,423600000.0
2007-07-16 05:30:00,95.981,96.123,95.94,96.082,400800000.0
2007-07-16 06:00:00,96.07,96.211,96.027,96.21,401400000.0
2007-07-16 06:30:00,96.218,96.303,95.97,96.002,394800000.0
2007-07-16 07:00:00,96.003,96.196,95.998,96.195,413400000.0
2007-07-16 07:30:00,96.195,96.226,95.99,96.147,483800000.0
2007-07-16 08:00:00,96.132,96.282,96.112,96.235,401400000.0
2007-07-16 08:30:00,96.228,96.245,96.104,96.192,603800000.0
2007-07-16 09:00:00,96.18,96.216,96.09,96.158,1078600000.0
2007-07-16 09:30:00,96.158,96.327,96.137,96.268,968600000.0
2007-07-16 10:00:00,96.269,96.294,96.166,96.203,1161400000.0
2007-07-16 10:30:00,96.205,96.354,96.142,96.345,1031000000.0
2007-07-16 11:00:00,96.364,96.369,96.219,96.288,1129200000.0
2007-07-16 11:30:00,96.283,96.358,96.152,96.163,1041400000.0
2007-07-16 12:00:00,96.158,96.339,96.111,96.212,948400000.0
2007-07-16 12:30:00,96.3,96.366,96.219,96.322,794400000.0
2007-07-16 13:00:00,96.335,96.435,96.306,96.338,634600000.0
2007-07-16 13:30:00,96.347,96.409,96.263,96.322,697400000.0
2007-07-16 14:00:00,96.313,96.39,96.306,96.383,593600000.0
2007-07-16 14:30:00,96.397,96.468,96.282,96.374,406400000.0
2007-07-16 15:00:00,96.373,96.386,96.25,96.348,413600000.0
2007-07-16 15:30:00,96.361,96.394,96.301,96.354,401400000.0
2007-07-16 16:00:00,96.342,96.474,96.307,96.474,389800000.0
2007-07-16 16:30:00,96.47,96.576,96.327,96.576,418800000.0
2007-07-16 17:00:00,96.571,96.613,96.441,96.56,392200000.0
2007-07-16 17:30:00,96.572,96.577,96.463,96.512,357600000.0
2007-07-16 18:00:00,96.51,96.546,96.435,96.502,404400000.0
2007-07-16 18:30:00,96.495,96.544,96.477,96.503,384600000.0
2007-07-16 19:00:00,96.539,96.543,96.341,96.378,400400000.0
2007-07-16 19:30:00,96.367,96.397,96.331,96.361,402600000.0
2007-07-16 20:00:00,96.358,96.385,96.323,96.362,389200000.0
2007-07-16 20:30:00,96.354,96.484,96.344,96.466,406600000.0
2007-07-16 21:00:00,96.465,96.475,95.808,96.469,378400000.0
2007-07-16 21:30:00,96.479,96.547,96.394,96.545,369800000.0
2007-07-16 22:00:00,96.535,96.596,96.461,96.542,385000000.0
2007-07-16 22:30:00,96.546,96.637,95.93,96.626,368000000.0
2007-07-16 23:00:00,96.637,96.721,96.511,96.556,347000000.0
2007-07-16 23:30:00,96.576,96.606,96.461,96.601,350600000.0
2007-07-17 00:00:00,96.594,96.67,96.525,96.575,376000000.0
2007-07-17 00:30:00,96.58,96.618,96.415,96.503,390800000.0
2007-07-17 01:00:00,96.521,96.54,96.425,96.456,364400000.0
2007-07-17 01:30:00,96.469,96.547,96.352,96.545,387600000.0
2007-07-17 02:00:00,96.555,96.593,96.502,96.514,409400000.0
2007-07-17 02:30:00,96.517,96.581,96.452,96.54,417800000.0
2007-07-17 03:00:00,96.543,96.577,96.468,96.475,402400000.0
2007-07-17 03:30:00,96.501,96.531,96.434,96.471,385400000.0
2007-07-17 04:00:00,96.467,96.484,96.383,96.444,418600000.0
2007-07-17 04:30:00,96.436,96.562,96.384,96.491,417800000.0
2007-07-17 05:00:00,96.485,96.547,96.43,96.538,412600000.0
2007-07-17 05:30:00,96.53,96.616,96.494,96.595,396800000.0
2007-07-17 06:00:00,96.587,96.595,96.427,96.522,407200000.0
2007-07-17 06:30:00,96.521,96.526,96.413,96.463,402400000.0
2007-07-17 07:00:00,96.454,96.483,96.431,96.457,413200000.0
2007-07-17 07:30:00,96.444,96.487,96.387,96.475,485000000.0
2007-07-17 08:00:00,96.482,96.532,96.423,96.447,406600000.0
2007-07-17 08:30:00,96.44,96.484,96.406,96.483,604600000.0
2007-07-17 09:00:00,96.488,96.579,96.432,96.458,1082000000.0
2007-07-17 09:30:00,96.47,96.504,96.324,96.332,965000000.0
2007-07-17 10:00:00,96.345,96.418,96.286,96.355,1162400000.0
2007-07-17 10:30:00,96.363,96.484,96.344,96.386,1027600000.0
2007-07-17 11:00:00,96.38,96.459,96.328,96.443,1129400000.0
2007-07-17 11:30:00,96.452,96.454,96.354,96.378,1038000000.0
2007-07-17 12:00:00,96.38,96.514,96.373,96.383,948800000.0
2007-07-17 12:30:00,96.462,96.586,96.376,96.552,794800000.0
2007-07-17 13:00:00,96.563,96.585,96.506,96.54,636000000.0
2007-07-17 13:30:00,96.541,96.609,96.505,96.56,697600000.0
2007-07-17 14:00:00,96.566,96.6,96.525,96.525,595600000.0
2007-07-17 14:30:00,96.525,96.67,96.461,96.664,404800000.0
2007-07-17 15:00:00,96.696,96.755,96.583,96.723,413600000.0
2007-07-17 15:30:00,96.725,96.768,96.667,96.749,400400000.0
2007-07-17 16:00:00,96.738,96.755,96.643,96.706,388800000.0
2007-07-17 16:30:00,96.7,96.804,96.666,96.764,418000000.0
2007-07-17 17:00:00,96.76,96.812,96.628,96.708,391800000.0
2007-07-17 17:30:00,96.72,96.793,96.67,96.736,382600000.0
2007-07-17 18:00:00,96.742,96.821,96.661,96.772,405600000.0
2007-07-17 18:30:00,96.768,96.829,96.741,96.752,386400000.0
2007-07-17 19:00:00,96.735,96.779,96.688,96.716,416400000.0
2007-07-17 19:30:00,96.714,96.785,96.69,96.782,391400000.0
2007-07-17 20:00:00,96.767,96.81,96.726,96.766,389600000.0
2007-07-17 20:30:00,96.765,96.792,96.664,96.78,406000000.0
2007-07-17 21:00:00,96.739,96.794,96.725,96.762,383800000.0
2007-07-17 21:30:00,96.768,96.768,96.634,96.688,350400000.0
2007-07-17 22:00:00,96.678,96.763,96.59,96.596,392800000.0
2007-07-17 22:30:00,96.594,96.633,96.293,96.571,378400000.0
2007-07-17 23:00:00,96.586,96.621,96.447,96.525,370000000.0
2007-07-17 23:30:00,96.533,96.588,96.412,96.522,378200000.0
2007-07-18 00:00:00,96.521,96.528,96.239,96.304,374600000.0
2007-07-18 00:30:00,96.304,96.317,96.176,96.308,391000000.0
2007-07-18 01:00:00,96.287,96.491,96.234,96.424,364200000.0
2007-07-18 01:30:00,96.43,96.457,96.335,96.45,384600000.0
2007-07-18 02:00:00,96.433,96.439,96.314,96.399,407800000.0
2007-07-18 02:30:00,96.388,96.54,96.37,96.48,412000000.0
2007-07-18 03:00:00,96.47,96.504,96.387,96.396,404200000.0
2007-07-18 03:30:00,96.408,96.496,96.373,96.393,396600000.0
2007-07-18 04:00:00,96.394,96.459,96.27,96.452,432600000.0
2007-07-18 04:30:00,96.438,96.454,96.38,96.434,433000000.0
2007-07-18 05:00:00,96.431,96.504,96.397,96.487,414400000.0
2007-07-18 05:30:00,96.495,96.519,96.4,96.517,386000000.0
2007-07-18 06:00:00,96.533,96.586,96.393,96.405,411200000.0
2007-07-18 06:30:00,96.405,96.526,96.362,96.526,394400000.0
2007-07-18 07:00:00,96.53,96.53,96.391,96.416,412600000.0
2007-07-18 07:30:00,96.414,96.494,96.402,96.469,490000000.0
2007-07-18 08:00:00,96.463,96.476,96.301,96.301,400800000.0
2007-07-18 08:30:00,96.289,96.506,96.265,96.499,605000000.0
2007-07-18 09:00:00,96.488,96.543,96.449,96.521,1079400000.0
2007-07-18 09:30:00,96.508,96.56,96.424,96.552,967200000.0
2007-07-18 10:00:00,96.558,96.558,96.34,96.368,1160600000.0
2007-07-18 10:30:00,96.355,96.514,96.298,96.406,1027800000.0
2007-07-18 11:00:00,96.403,96.476,96.376,96.464,1127000000.0
2007-07-18 11:30:00,96.463,96.558,96.451,96.474,1040400000.0
2007-07-18 12:00:00,96.447,96.56,96.405,96.429,897400000.0
2007-07-18 12:30:00,96.511,96.563,96.423,96.485,792200000.0
2007-07-18 13:00:00,96.49,96.579,96.451,96.579,633600000.0
2007-07-18 13:30:00,96.569,96.574,96.522,96.532,696800000.0
2007-07-18 14:00:00,96.542,96.665,96.525,96.585,594400000.0
2007-07-18 14:30:00,96.607,96.726,96.527,96.656,411800000.0
2007-07-18 15:00:00,96.671,96.692,96.471,96.564,414200000.0
2007-07-18 15:30:00,96.573,96.782,96.563,96.773,399200000.0
2007-07-18 16:00:00,96.769,96.802,96.594,96.66,389800000.0
2007-07-18 16:30:00,96.674,96.687,96.57,96.658,418800000.0
2007-07-18 17:00:00,96.637,96.695,96.521,96.618,390800000.0
2007-07-18 17:30:00,96.628,96.707,96.54,96.668,382200000.0
2007-07-18 18:00:00,96.667,96.753,96.464,96.521,405000000.0
2007-07-18 18:30:00,96.522,96.705,96.522,96.644,384600000.0
2007-07-18 19:00:00,96.644,96.654,96.521,96.546,417000000.0
2007-07-18 19:30:00,96.559,96.625,96.518,96.56,388800000.0
2007-07-18 20:00:00,96.575,96.63,96.552,96.567,386600000.0
2007-07-18 20:30:00,96.579,96.592,96.497,96.588,406000000.0
2007-07-18 21:00:00,96.58,96.635,96.534,96.63,387000000.0
2007-07-18 21:30:00,96.644,96.716,96.585,96.698,370600000.0
2007-07-18 22:00:00,96.697,96.76,96.628,96.748,383600000.0
2007-07-18 22:30:00,96.731,96.743,96.633,96.679,379400000.0
2007-07-18 23:00:00,96.664,96.673,96.521,96.604,357200000.0
2007-07-18 23:30:00,96.613,96.653,96.494,96.633,379600000.0
2007-07-19 00:00:00,96.629,96.66,96.57,96.629,375400000.0
2007-07-19 00:30:00,96.67,96.729,96.584,96.681,375200000.0
2007-07-19 01:00:00,96.652,96.707,96.595,96.663,363000000.0
2007-07-19 01:30:00,96.665,96.691,96.591,96.649,387400000.0
2007-07-19 02:00:00,96.644,96.718,96.566,96.626,408400000.0
2007-07-19 02:30:00,96.627,96.663,96.471,96.61,408400000.0
2007-07-19 03:00:00,96.621,96.66,96.474,96.528,403400000.0
2007-07-19 03:30:00,96.519,96.536,96.433,96.504,395600000.0
2007-07-19 04:00:00,96.493,96.543,96.389,96.412,421000000.0
2007-07-19 04:30:00,96.415,96.542,96.36,96.506,433400000.0
2007-07-19 05:00:00,96.506,96.637,96.482,96.606,429800000.0
2007-07-19 05:30:00,96.594,96.623,96.493,96.564,400400000.0
2007-07-19 06:00:00,96.559,96.565,96.368,96.476,403200000.0
2007-07-19 06:30:00,96.472,96.503,96.397,96.481,396400000.0
2007-07-19 07:00:00,96.474,96.489,96.429,96.442,412200000.0
2007-07-19 07:30:00,96.44,96.516,96.436,96.506,486600000.0
2007-07-19 08:00:00,96.503,96.601,96.463,96.579,401800000.0
2007-07-19 08:30:00,96.572,96.59,96.516,96.578,605000000.0
2007-07-19 09:00:00,96.591,96.591,96.433,96.473,1080000000.0
2007-07-19 09:30:00,96.488,96.584,96.473,96.515,966800000.0
2007-07-19 10:00:00,96.526,96.605,96.518,96.581,1161600000.0
2007-07-19 10:30:00,96.597,96.672,96.574,96.642,1028800000.0
2007-07-19 11:00:00,96.622,96.748,96.622,96.711,1129000000.0
2007-07-19 11:30:00,96.71,96.797,96.704,96.749,1040000000.0
2007-07-19 12:00:00,96.746,96.815,96.652,96.682,949400000.0
2007-07-19 12:30:00,96.753,96.791,96.66,96.783,793800000.0
2007-07-19 13:00:00,96.778,96.809,96.705,96.797,635200000.0
2007-07-19 13:30:00,96.796,96.813,96.748,96.751,697200000.0
2007-07-19 14:00:00,96.746,96.761,96.677,96.745,594200000.0
2007-07-19 14:30:00,96.754,96.78,96.641,96.708,399800000.0
2007-07-19 15:00:00,96.722,96.792,96.646,96.768,413800000.0
2007-07-19 15:30:00,96.777,96.829,96.701,96.751,399000000.0
2007-07-19 16:00:00,96.733,96.757,96.664,96.667,391000000.0
2007-07-19 16:30:00,96.672,96.758,96.594,96.64,418400000.0
2007-07-19 17:00:00,96.61,96.665,96.53,96.557,390200000.0
2007-07-19 17:30:00,96.561,96.658,96.528,96.617,382000000.0
2007-07-19 18:00:00,96.625,96.7,96.532,96.653,406200000.0
2007-07-19 18:30:00,96.645,96.672,96.598,96.635,385200000.0
2007-07-19 19:00:00,96.637,96.66,96.574,96.602,416200000.0
2007-07-19 19:30:00,96.606,96.762,96.597,96.757,404600000.0
2007-07-19 20:00:00,96.761,96.772,96.701,96.739,397200000.0
2007-07-19 20:30:00,96.732,96.821,96.717,96.781,407800000.0
2007-07-19 21:00:00,96.783,96.822,96.721,96.77,402800000.0
2007-07-19 21:30:00,96.781,96.781,96.656,96.762,366800000.0
2007-07-19 22:00:00,96.759,96.815,96.696,96.791,368400000.0
2007-07-19 22:30:00,96.783,96.794,96.66,96.66,378000000.0
2007-07-19 23:00:00,96.667,96.755,96.583,96.733,370200000.0
2007-07-19 23:30:00,96.74,96.793,96.715,96.782,365600000.0
2007-07-20 00:00:00,96.795,96.836,96.733,96.825,376200000.0
2007-07-20 00:30:00,96.824,96.88,96.767,96.87,389600000.0
2007-07-20 01:00:00,96.881,96.932,96.821,96.921,364000000.0
2007-07-20 01:30:00,96.894,96.906,96.789,96.84,386400000.0
2007-07-20 02:00:00,96.842,96.923,96.837,96.886,408400000.0
2007-07-20 02:30:00,96.887,96.955,96.859,96.927,407400000.0
2007-07-20 03:00:00,96.917,96.971,96.816,96.918,403200000.0
2007-07-20 03:30:00,96.944,97.033,96.922,97.024,397000000.0
2007-07-20 04:00:00,97.008,97.127,96.932,97.029,423400000.0
2007-07-20 04:30:00,97.019,97.045,96.973,96.975,428800000.0
2007-07-20 05:00:00,96.961,97.12,96.961,97.12,426000000.0
2007-07-20 05:30:00,97.122,97.182,97.082,97.143,404800000.0
2007-07-20 06:00:00,97.143,97.166,97.035,97.122,404600000.0
2007-07-20 06:30:00,97.132,97.182,97.057,97.165,396200000.0
2007-07-20 07:00:00,97.163,97.17,97.096,97.154,412400000.0
2007-07-20 07:30:00,97.163,97.187,97.09,97.139,485200000.0
2007-07-20 08:00:00,97.128,97.193,97.083,97.123,399000000.0
2007-07-20 08:30:00,97.12,97.2,97.068,97.188,604000000.0
2007-07-20 09:00:00,97.201,97.246,97.156,97.178,1081000000.0
2007-07-20 09:30:00,97.172,97.247,97.158,97.23,967600000.0
2007-07-20 10:00:00,97.234,97.241,97.141,97.141,1159400000.0
2007-07-20 10:30:00,97.143,97.181,97.052,97.112,1027000000.0
2007-07-20 11:00:00,97.128,97.208,97.069,97.201,1125400000.0
2007-07-20 11:30:00,97.19,97.238,97.158,97.192,1039200000.0
2007-07-20 12:00:00,97.196,97.267,97.121,97.14,950400000.0
2007-07-20 12:30:00,97.215,97.304,97.129,97.284,794800000.0
2007-07-20 13:00:00,97.279,97.302,97.191,97.237,637400000.0
2007-07-20 13:30:00,97.232,97.261,97.112,97.196,698200000.0
2007-07-20 14:00:00,97.207,97.223,97.041,97.14,593800000.0
2007-07-20 14:30:00,97.151,97.181,97.029,97.166,404000000.0
2007-07-20 15:00:00,97.182,97.263,97.108,97.181,410800000.0
2007-07-20 15:30:00,97.181,97.181,97.032,97.037,400000000.0
2007-07-20 16:00:00,97.042,97.143,96.765,96.776,389000000.0
2007-07-20 16:30:00,96.781,96.787,96.242,96.707,417200000.0
2007-07-20 17:00:00,96.705,96.705,96.491,96.557,391800000.0
2007-07-20 17:30:00,96.572,96.637,96.431,96.447,381800000.0
2007-07-20 18:00:00,96.417,96.49,96.332,96.462,404800000.0
2007-07-20 18:30:00,96.465,96.474,96.062,96.066,384600000.0
2007-07-20 19:00:00,96.067,96.167,96.066,96.117,416800000.0
2007-07-20 19:30:00,96.107,96.363,96.062,96.337,403400000.0
2007-07-20 20:00:00,96.341,96.495,96.26,96.475,394000000.0
2007-07-20 20:30:00,96.468,96.526,96.424,96.519,405400000.0
2007-07-20 21:00:00,96.5,96.54,96.449,96.539,404000000.0
2007-07-20 21:30:00,96.54,96.541,96.414,96.533,373600000.0
2007-07-20 22:00:00,96.528,96.628,96.424,96.555,358200000.0
2007-07-20 22:30:00,96.549,96.677,96.54,96.593,378800000.0
2007-07-22 23:00:00,96.683,97.025,96.596,96.596,370400000.0
2007-07-22 23:30:00,96.604,97.039,96.602,96.876,379000000.0
2007-07-23 00:00:00,96.892,96.979,96.743,96.804,375200000.0
2007-07-23 00:30:00,96.797,96.817,96.493,96.589,392400000.0
2007-07-23 01:00:00,96.598,96.67,96.445,96.67,363400000.0
2007-07-23 01:30:00,96.67,96.777,96.59,96.774,387000000.0
2007-07-23 02:00:00,96.771,96.787,96.628,96.724,387800000.0
2007-07-23 02:30:00,96.729,96.793,96.389,96.389,363000000.0
2007-07-23 03:00:00,96.366,96.439,96.188,96.256,391400000.0
2007-07-23 03:30:00,96.287,96.37,96.237,96.317,376000000.0
2007-07-23 04:00:00,96.308,96.485,96.301,96.463,380000000.0
2007-07-23 04:30:00,96.475,96.661,96.456,96.644,369200000.0
2007-07-23 05:00:00,96.624,96.732,96.586,96.586,377400000.0
2007-07-23 05:30:00,96.593,96.737,96.54,96.606,385200000.0
2007-07-23 06:00:00,96.61,96.764,96.602,96.613,365400000.0
2007-07-23 06:30:00,96.611,96.667,96.601,96.619,403400000.0
2007-07-23 07:00:00,96.621,96.64,96.524,96.636,406600000.0
2007-07-23 07:30:00,96.623,96.828,96.621,96.773,386200000.0
2007-07-23 08:00:00,96.778,96.874,96.743,96.869,403600000.0
2007-07-23 08:30:00,96.86,96.911,96.794,96.829,415000000.0
2007-07-23 09:00:00,96.846,96.904,96.706,96.725,385400000.0
2007-07-23 09:30:00,96.726,96.866,96.688,96.822,404600000.0
2007-07-23 10:00:00,96.829,96.918,96.742,96.892,380400000.0
2007-07-23 10:30:00,96.88,97.062,96.828,97.022,391800000.0
2007-07-23 11:00:00,97.013,97.055,96.929,97.039,417200000.0
2007-07-23 11:30:00,97.054,97.286,97.054,97.26,391400000.0
2007-07-23 12:00:00,97.279,97.4,97.119,97.139,399800000.0
2007-07-23 12:30:00,97.144,97.191,97.053,97.074,413200000.0
2007-07-23 13:00:00,97.068,97.199,97.066,97.191,397400000.0
2007-07-23 13:30:00,97.179,97.274,97.142,97.23,593200000.0
2007-07-23 14:00:00,97.227,97.258,97.168,97.185,698000000.0
2007-07-23 14:30:00,97.177,97.291,97.171,97.242,634600000.0
2007-07-23 15:00:00,97.244,97.332,97.215,97.3,795200000.0
2007-07-23 15:30:00,97.22,97.347,97.178,97.224,951000000.0
2007-07-23 16:00:00,97.226,97.271,97.171,97.233,1040600000.0
2007-07-23 16:30:00,97.259,97.439,97.229,97.439,1129000000.0
2007-07-23 17:00:00,97.438,97.488,97.377,97.459,1026800000.0
2007-07-23 17:30:00,97.46,97.493,97.422,97.455,1163000000.0
2007-07-23 18:00:00,97.453,97.591,97.439,97.541,967800000.0
2007-07-23 18:30:00,97.533,97.616,97.525,97.587,1080600000.0
2007-07-23 19:00:00,97.569,97.605,97.511,97.575,603000000.0
2007-07-23 19:30:00,97.592,97.62,97.529,97.534,401200000.0
2007-07-23 20:00:00,97.54,97.713,97.47,97.643,486800000.0
2007-07-23 20:30:00,97.643,97.717,97.607,97.662,413200000.0
2007-07-23 21:00:00,97.664,97.664,97.533,97.647,396400000.0
2007-07-23 21:30:00,97.648,97.691,97.541,97.587,399200000.0
2007-07-23 22:00:00,97.598,97.64,97.477,97.49,398000000.0
2007-07-23 22:30:00,97.495,97.519,97.381,97.519,425200000.0
2007-07-23 23:00:00,97.512,97.541,97.356,97.422,433000000.0
2007-07-23 23:30:00,97.445,97.497,97.37,97.46,415600000.0
2007-07-24 00:00:00,97.462,97.527,97.431,97.523,397000000.0
2007-07-24 00:30:00,97.514,97.673,97.514,97.547,404600000.0
2007-07-24 01:00:00,97.559,97.607,97.457,97.587,408400000.0
2007-07-24 01:30:00,97.592,97.612,97.411,97.413,407800000.0
2007-07-24 02:00:00,97.412,97.481,97.198,97.326,389400000.0
2007-07-24 02:30:00,97.292,97.479,97.243,97.459,363400000.0
2007-07-24 03:00:00,97.447,97.511,97.346,97.446,392000000.0
2007-07-24 03:30:00,97.446,97.633,97.379,97.63,373800000.0
2007-07-24 04:00:00,97.628,97.684,97.495,97.684,379000000.0
2007-07-24 04:30:00,97.656,97.696,97.443,97.482,378000000.0
2007-07-24 05:00:00,97.48,97.481,97.166,97.391,378400000.0
2007-07-24 05:30:00,97.392,97.451,97.327,97.425,384200000.0
2007-07-24 06:00:00,97.449,97.472,97.362,97.421,367800000.0
2007-07-24 06:30:00,97.427,97.452,97.37,97.446,404200000.0
2007-07-24 07:00:00,97.446,97.566,97.425,97.518,406600000.0
2007-07-24 07:30:00,97.513,97.547,97.349,97.392,387600000.0
2007-07-24 08:00:00,97.386,97.434,97.31,97.32,404800000.0
2007-07-24 08:30:00,97.301,97.403,97.25,97.314,417000000.0
2007-07-24 09:00:00,97.321,97.342,97.128,97.195,386400000.0
2007-07-24 09:30:00,97.202,97.253,97.084,97.206,405200000.0
2007-07-24 10:00:00,97.213,97.448,97.117,97.43,382400000.0
2007-07-24 10:30:00,97.425,97.569,97.362,97.542,393200000.0
2007-07-24 11:00:00,97.551,97.646,97.504,97.607,419400000.0
2007-07-24 11:30:00,97.616,97.684,97.44,97.506,379200000.0
2007-07-24 12:00:00,97.493,97.659,97.441,97.653,401400000.0
2007-07-24 12:30:00,97.665,97.686,97.533,97.551,416000000.0
2007-07-24 13:00:00,97.55,97.594,97.41,97.515,412600000.0
2007-07-24 13:30:00,97.539,97.735,97.532,97.723,592800000.0
2007-07-24 14:00:00,97.721,97.73,97.63,97.68,697800000.0
2007-07-24 14:30:00,97.682,97.701,97.523,97.544,635600000.0
2007-07-24 15:00:00,97.551,97.557,97.289,97.377,792800000.0
2007-07-24 15:30:00,97.281,97.397,97.237,97.386,946600000.0
2007-07-24 16:00:00,97.4,97.454,97.334,97.418,1041200000.0
2007-07-24 16:30:00,97.436,97.591,97.436,97.572,1130000000.0
2007-07-24 17:00:00,97.545,97.622,97.485,97.622,1027600000.0
2007-07-24 17:30:00,97.617,97.63,97.476,97.478,1163400000.0
2007-07-24 18:00:00,97.476,97.6,97.466,97.588,938600000.0
2007-07-24 18:30:00,97.585,97.678,97.575,97.621,1082000000.0
2007-07-24 19:00:00,97.624,97.66,97.568,97.595,603600000.0
2007-07-24 19:30:00,97.602,97.612,97.457,97.517,399200000.0
2007-07-24 20:00:00,97.511,97.525,97.426,97.428,490800000.0
2007-07-24 20:30:00,97.415,97.418,97.25,97.25,397000000.0
2007-07-24 21:00:00,97.263,97.284,96.95,96.968,390000000.0
2007-07-24 21:30:00,96.958,96.962,96.416,96.438,410200000.0
2007-07-24 22:00:00,96.442,96.766,96.42,96.681,398800000.0
2007-07-24 22:30:00,96.697,96.885,96.623,96.861,424400000.0
2007-07-24 23:00:00,96.871,96.874,96.435,96.497,432800000.0
2007-07-24 23:30:00,96.511,96.641,96.447,96.637,430200000.0
2007-07-25 00:00:00,96.629,96.678,96.522,96.562,396600000.0
2007-07-25 00:30:00,96.545,96.817,96.505,96.817,402600000.0
2007-07-25 01:00:00,96.802,96.83,96.594,96.632,402800000.0
2007-07-25 01:30:00,96.621,96.677,96.531,96.677,408800000.0
2007-07-25 02:00:00,96.686,96.738,96.554,96.631,387000000.0
2007-07-25 02:30:00,96.631,96.638,96.155,96.18,378400000.0
2007-07-25 03:00:00,96.167,96.291,95.962,96.289,392000000.0
2007-07-25 03:30:00,96.311,96.384,95.986,96.243,388800000.0
2007-07-25 04:00:00,96.229,96.27,96.028,96.189,378000000.0
2007-07-25 04:30:00,96.163,96.366,96.062,96.366,376600000.0
2007-07-25 05:00:00,96.365,96.457,96.317,96.436,377400000.0
2007-07-25 05:30:00,96.448,96.678,96.424,96.619,385600000.0
2007-07-25 06:00:00,96.651,96.767,96.651,96.736,367400000.0
2007-07-25 06:30:00,96.729,96.865,96.712,96.847,402000000.0
2007-07-25 07:00:00,96.847,97.027,96.83,96.995,407400000.0
2007-07-25 07:30:00,96.998,97.039,96.935,97.028,387800000.0
2007-07-25 08:00:00,97.039,97.073,96.79,96.794,404800000.0
2007-07-25 08:30:00,96.794,96.923,96.776,96.801,418000000.0
2007-07-25 09:00:00,96.847,96.916,96.626,96.687,386600000.0
2007-07-25 09:30:00,96.702,96.792,96.637,96.762,406000000.0
2007-07-25 10:00:00,96.754,96.829,96.628,96.691,382200000.0
2007-07-25 10:30:00,96.703,96.838,96.617,96.828,391400000.0
2007-07-25 11:00:00,96.818,96.878,96.745,96.763,418400000.0
2007-07-25 11:30:00,96.772,96.939,96.763,96.856,391200000.0
2007-07-25 12:00:00,96.864,96.929,96.801,96.929,401000000.0
2007-07-25 12:30:00,96.934,96.934,96.787,96.897,414600000.0
2007-07-25 13:00:00,96.907,97.025,96.89,97.003,412600000.0
2007-07-25 13:30:00,97.028,97.028,96.92,96.971,592400000.0
2007-07-25 14:00:00,96.968,97.031,96.895,97.003,695200000.0
2007-07-25 14:30:00,96.981,97.024,96.877,96.907,636400000.0
2007-07-25 15:00:00,96.912,96.939,96.769,96.873,796800000.0
2007-07-25 15:30:00,96.795,96.954,96.776,96.921,948000000.0
2007-07-25 16:00:00,96.875,96.963,96.774,96.809,1041400000.0
2007-07-25 16:30:00,96.797,96.819,96.317,96.317,1128400000.0
2007-07-25 17:00:00,96.34,96.598,96.326,96.523,1028000000.0
2007-07-25 17:30:00,96.534,96.615,96.354,96.601,1162600000.0
2007-07-25 18:00:00,96.606,96.629,96.503,96.598,967600000.0
2007-07-25 18:30:00,96.606,96.616,96.416,96.449,1081000000.0
2007-07-25 19:00:00,96.448,96.53,96.384,96.399,603200000.0
2007-07-25 19:30:00,96.395,96.499,96.341,96.474,402400000.0
2007-07-25 20:00:00,96.472,96.577,96.425,96.554,486400000.0
2007-07-25 20:30:00,96.536,96.724,96.506,96.709,407200000.0
2007-07-25 21:00:00,96.712,96.869,96.692,96.741,390800000.0
2007-07-25 21:30:00,96.737,96.791,96.649,96.691,409400000.0
2007-07-25 22:00:00,96.701,96.702,96.538,96.557,400600000.0
2007-07-25 22:30:00,96.568,96.818,96.568,96.749,426000000.0
2007-07-25 23:00:00,96.863,96.863,96.235,96.377,432400000.0
2007-07-25 23:30:00,96.377,96.626,96.332,96.452,431800000.0
2007-07-26 00:00:00,96.466,96.584,96.456,96.515,398200000.0
2007-07-26 00:30:00,96.506,96.687,96.478,96.501,398600000.0
2007-07-26 01:00:00,96.477,96.554,96.448,96.509,416800000.0
2007-07-26 01:30:00,96.505,96.623,96.435,96.594,408800000.0
2007-07-26 02:00:00,96.607,96.625,96.487,96.562,387000000.0
2007-07-26 02:30:00,96.579,96.701,96.575,96.701,365600000.0
2007-07-26 03:00:00,96.704,96.743,96.386,96.567,390000000.0
2007-07-26 03:30:00,96.569,96.569,96.301,96.362,376800000.0
2007-07-26 04:00:00,96.368,96.379,95.897,96.015,380000000.0
2007-07-26 04:30:00,96.019,96.099,95.902,96.046,369800000.0
2007-07-26 05:00:00,96.037,96.116,96.01,96.1,373200000.0
2007-07-26 05:30:00,96.096,96.269,96.077,96.257,386400000.0
2007-07-26 06:00:00,96.261,96.414,96.203,96.394,377000000.0
2007-07-26 06:30:00,96.376,96.381,96.208,96.301,401000000.0
2007-07-26 07:00:00,96.3,96.314,96.14,96.156,407600000.0
2007-07-26 07:30:00,96.161,96.309,96.089,96.098,388800000.0
2007-07-26 08:00:00,96.1,96.104,95.886,95.912,403200000.0
2007-07-26 08:30:00,95.922,96.05,95.921,96.027,417400000.0
2007-07-26 09:00:00,96.041,96.051,95.608,95.685,388400000.0
2007-07-26 09:30:00,95.7,95.752,95.514,95.675,405600000.0
2007-07-26 10:00:00,95.665,95.766,95.576,95.713,381000000.0
2007-07-26 10:30:00,95.682,95.902,95.673,95.876,392400000.0
2007-07-26 11:00:00,95.875,96.076,95.866,95.945,418800000.0
2007-07-26 11:30:00,95.932,96.124,95.82,96.098,389400000.0
2007-07-26 12:00:00,96.103,96.179,95.793,95.894,401000000.0
2007-07-26 12:30:00,95.893,95.901,95.681,95.708,414200000.0
2007-07-26 13:00:00,95.71,95.785,94.901,95.165,412000000.0
2007-07-26 13:30:00,95.162,95.281,95.004,95.271,592800000.0
2007-07-26 14:00:00,95.301,95.429,95.114,95.188,697000000.0
2007-07-26 14:30:00,95.161,95.195,94.801,94.934,636000000.0
2007-07-26 15:00:00,94.906,94.918,94.149,94.42,795200000.0
2007-07-26 15:30:00,94.283,94.697,94.205,94.504,947600000.0
2007-07-26 16:00:00,94.479,94.749,94.346,94.455,1038000000.0
2007-07-26 16:30:00,94.487,94.554,94.246,94.299,1130200000.0
2007-07-26 17:00:00,94.307,94.366,94.029,94.145,1027000000.0
2007-07-26 17:30:00,94.137,94.357,93.979,94.189,1163000000.0
2007-07-26 18:00:00,94.19,94.265,94.069,94.202,967000000.0
2007-07-26 18:30:00,94.19,94.271,93.987,94.101,1082400000.0
2007-07-26 19:00:00,94.102,94.223,93.822,93.844,602400000.0
2007-07-26 19:30:00,93.851,93.87,93.638,93.644,400800000.0
2007-07-26 20:00:00,93.599,93.599,93.067,93.152,486800000.0
2007-07-26 20:30:00,93.169,93.286,92.639,92.769,408400000.0
2007-07-26 21:00:00,92.777,93.332,92.774,93.146,392800000.0
2007-07-26 21:30:00,93.133,93.133,92.758,93.018,412200000.0
2007-07-26 22:00:00,93.009,93.15,92.822,93.14,400200000.0
2007-07-26 22:30:00,93.15,93.166,92.465,92.765,425200000.0
2007-07-26 23:00:00,92.789,92.817,92.176,92.229,432800000.0
2007-07-26 23:30:00,92.216,92.385,91.886,91.982,432400000.0
2007-07-27 00:00:00,92.001,92.357,92.001,92.357,395000000.0
2007-07-27 00:30:00,92.345,92.666,92.343,92.533,401800000.0
2007-07-27 01:00:00,92.545,92.694,92.466,92.674,402000000.0
2007-07-27 01:30:00,92.65,93.109,92.616,93.104,411000000.0
2007-07-27 02:00:00,93.097,93.203,93.011,93.104,385600000.0
2007-07-27 02:30:00,93.109,93.346,93.109,93.322,364600000.0
2007-07-27 03:00:00,93.303,93.727,93.195,93.55,391800000.0
2007-07-27 03:30:00,93.534,93.586,93.38,93.493,374200000.0
2007-07-27 04:00:00,93.488,93.709,93.48,93.709,377600000.0
2007-07-27 04:30:00,93.717,93.827,93.548,93.548,372600000.0
2007-07-27 05:00:00,93.529,93.625,93.405,93.405,380000000.0
2007-07-27 05:30:00,93.416,93.561,93.382,93.522,385000000.0
2007-07-27 06:00:00,93.526,93.551,93.352,93.388,372200000.0
2007-07-27 06:30:00,93.384,93.396,93.0,93.027,402400000.0
2007-07-27 07:00:00,93.046,93.12,92.895,92.895,408000000.0
2007-07-27 07:30:00,92.88,92.885,92.471,92.564,388200000.0
2007-07-27 08:00:00,92.555,92.558,91.864,92.216,404200000.0
2007-07-27 08:30:00,92.18,92.18,91.541,91.804,416000000.0
2007-07-27 09:00:00,91.77,91.969,91.667,91.944,387800000.0
2007-07-27 09:30:00,91.955,92.689,91.761,92.571,406200000.0
2007-07-27 10:00:00,92.569,92.569,92.186,92.381,380600000.0
2007-07-27 10:30:00,92.413,92.946,92.413,92.878,390800000.0
2007-07-27 11:00:00,92.875,93.124,92.779,92.914,417200000.0
2007-07-27 11:30:00,92.906,92.908,92.367,92.367,388600000.0
2007-07-27 12:00:00,92.376,92.595,92.293,92.475,402400000.0
2007-07-27 12:30:00,92.499,92.576,92.348,92.504,416000000.0
2007-07-27 13:00:00,92.46,92.46,91.592,91.742,411800000.0
2007-07-27 13:30:00,91.71,92.005,91.673,91.858,593600000.0
2007-07-27 14:00:00,91.867,92.313,91.867,92.236,695400000.0
2007-07-27 14:30:00,92.256,92.861,92.239,92.603,636000000.0
2007-07-27 15:00:00,92.568,92.684,92.261,92.559,797000000.0
2007-07-27 15:30:00,92.476,92.632,91.58,91.586,949200000.0
2007-07-27 16:00:00,91.573,91.937,91.332,91.588,1039400000.0
2007-07-27 16:30:00,91.597,91.602,91.059,91.059,1128400000.0
2007-07-27 17:00:00,91.058,91.147,90.876,90.888,1028000000.0
2007-07-27 17:30:00,90.884,91.082,90.668,90.671,1161000000.0
2007-07-27 18:00:00,90.654,90.945,90.433,90.9,969000000.0
2007-07-27 18:30:00,90.897,90.969,90.54,90.788,1082800000.0
2007-07-27 19:00:00,90.785,90.977,90.603,90.97,604400000.0
2007-07-27 19:30:00,90.98,91.153,90.848,91.153,401400000.0
2007-07-27 20:00:00,91.167,91.204,90.906,90.939,490200000.0
2007-07-27 20:30:00,90.929,91.068,90.903,91.033,408600000.0
2007-07-27 21:00:00,91.03,91.28,91.015,91.24,389400000.0
2007-07-27 21:30:00,91.242,91.243,90.885,90.969,410800000.0
2007-07-27 22:00:00,90.918,90.924,90.535,90.535,399000000.0
2007-07-27 22:30:00,90.532,90.683,90.455,90.683,426200000.0
2007-07-29 23:00:00,90.696,90.696,89.951,90.0,433800000.0
2007-07-29 23:30:00,90.007,90.024,89.735,89.819,439000000.0
2007-07-30 00:00:00,89.826,89.826,89.21,89.769,393600000.0
2007-07-30 00:30:00,89.749,90.395,89.292,90.388,402000000.0
2007-07-30 01:00:00,90.347,90.418,89.8,90.043,404600000.0
2007-07-30 01:30:00,90.069,90.245,89.887,90.192,409800000.0
2007-07-30 02:00:00,90.133,90.402,90.102,90.38,408000000.0
2007-07-30 02:30:00,90.38,90.402,90.095,90.095,394800000.0
2007-07-30 03:00:00,90.07,90.332,89.888,90.202,398400000.0
2007-07-30 03:30:00,90.222,90.222,90.0,90.008,396200000.0
2007-07-30 04:00:00,90.011,90.223,89.985,90.22,430800000.0
2007-07-30 04:30:00,90.212,90.23,90.025,90.025,430400000.0
2007-07-30 05:00:00,90.007,90.168,89.992,90.125,423600000.0
2007-07-30 05:30:00,90.12,90.294,90.101,90.281,399000000.0
2007-07-30 06:00:00,90.276,90.289,90.069,90.238,410800000.0
2007-07-30 06:30:00,90.247,90.256,90.012,90.114,391600000.0
2007-07-30 07:00:00,90.12,90.349,90.12,90.326,407800000.0
2007-07-30 07:30:00,90.33,90.344,90.087,90.16,484400000.0
2007-07-30 08:00:00,90.151,90.207,90.046,90.15,400800000.0
2007-07-30 08:30:00,90.145,90.467,90.142,90.467,605400000.0
2007-07-30 09:00:00,90.48,90.506,90.307,90.425,1080600000.0
2007-07-30 09:30:00,90.416,91.218,90.413,91.178,969000000.0
2007-07-30 10:00:00,91.166,91.176,90.986,91.108,1163200000.0
2007-07-30 10:30:00,91.13,91.189,90.78,90.78,1028800000.0
2007-07-30 11:00:00,90.795,90.812,90.508,90.523,1129400000.0
2007-07-30 11:30:00,90.529,90.59,90.057,90.142,1041800000.0
2007-07-30 12:00:00,90.14,90.273,89.801,89.866,948200000.0
2007-07-30 12:30:00,89.923,90.004,89.528,90.004,793400000.0
2007-07-30 13:00:00,90.018,90.034,89.375,89.443,634400000.0
2007-07-30 13:30:00,89.47,89.628,89.327,89.329,699000000.0
2007-07-30 14:00:00,89.328,89.726,89.292,89.703,595600000.0
2007-07-30 14:30:00,89.687,90.092,89.57,90.053,413000000.0
2007-07-30 15:00:00,90.052,90.499,90.052,90.352,412400000.0
2007-07-30 15:30:00,90.355,90.512,89.944,90.229,400800000.0
2007-07-30 16:00:00,90.19,90.518,90.155,90.481,390200000.0
2007-07-30 16:30:00,90.472,90.472,90.154,90.214,418000000.0
2007-07-30 17:00:00,90.183,90.437,90.085,90.323,390800000.0
2007-07-30 17:30:00,90.333,90.342,90.122,90.207,381600000.0
2007-07-30 18:00:00,90.212,90.246,90.115,90.209,407200000.0
2007-07-30 18:30:00,90.2,90.591,90.2,90.59,386400000.0
2007-07-30 19:00:00,90.592,90.701,90.427,90.427,417400000.0
2007-07-30 19:30:00,90.428,90.757,90.347,90.643,404600000.0
2007-07-30 20:00:00,90.659,90.743,90.647,90.669,386800000.0
2007-07-30 20:30:00,90.646,90.752,90.573,90.743,407800000.0
2007-07-30 21:00:00,90.725,91.211,90.703,91.115,402200000.0
2007-07-30 21:30:00,91.128,91.147,90.953,91.017,366200000.0
2007-07-30 22:00:00,91.0,91.201,90.911,91.201,383000000.0
2007-07-30 22:30:00,91.22,91.585,91.22,91.364,378600000.0
2007-07-30 23:00:00,91.393,91.53,91.241,91.497,371400000.0
2007-07-30 23:30:00,91.521,91.792,91.372,91.776,379000000.0
2007-07-31 00:00:00,91.787,91.973,91.765,91.82,374800000.0
2007-07-31 00:30:00,91.797,91.875,91.617,91.831,390200000.0
2007-07-31 01:00:00,91.818,92.017,91.756,91.788,363000000.0
2007-07-31 01:30:00,91.776,92.014,91.716,92.003,388800000.0
2007-07-31 02:00:00,91.993,91.996,91.68,91.746,411800000.0
2007-07-31 02:30:00,91.732,91.732,91.402,91.56,398600000.0
2007-07-31 03:00:00,91.581,91.669,91.409,91.453,401600000.0
2007-07-31 03:30:00,91.463,91.666,91.454,91.666,396200000.0
2007-07-31 04:00:00,91.692,91.848,91.65,91.707,432800000.0
2007-07-31 04:30:00,91.716,91.748,91.553,91.651,437400000.0
2007-07-31 05:00:00,91.642,91.719,91.618,91.718,424000000.0
2007-07-31 05:30:00,91.697,91.84,91.673,91.736,395600000.0
2007-07-31 06:00:00,91.731,91.758,91.63,91.705,410600000.0
2007-07-31 06:30:00,91.708,91.714,91.404,91.405,384200000.0
2007-07-31 07:00:00,91.389,91.465,91.144,91.24,408200000.0
2007-07-31 07:30:00,91.234,91.25,91.077,91.108,484000000.0
2007-07-31 08:00:00,91.088,91.389,90.973,91.337,401600000.0
2007-07-31 08:30:00,91.319,91.7,91.285,91.69,604400000.0
2007-07-31 09:00:00,91.704,91.728,91.432,91.584,1078400000.0
2007-07-31 09:30:00,91.581,91.662,91.564,91.66,969200000.0
2007-07-31 10:00:00,91.648,91.78,91.648,91.7,1162400000.0
2007-07-31 10:30:00,91.703,91.956,91.691,91.956,1026200000.0
2007-07-31 11:00:00,91.967,92.06,91.589,91.601,1128000000.0
2007-07-31 11:30:00,91.595,91.682,91.498,91.551,1040000000.0
2007-07-31 12:00:00,91.558,91.692,91.53,91.543,946400000.0
2007-07-31 12:30:00,91.64,91.858,91.539,91.824,797200000.0
2007-07-31 13:00:00,91.831,92.206,91.81,92.176,635200000.0
2007-07-31 13:30:00,92.193,92.312,92.127,92.17,696800000.0
2007-07-31 14:00:00,92.163,92.169,92.036,92.036,596000000.0
2007-07-31 14:30:00,92.019,92.167,91.749,91.824,416800000.0
2007-07-31 15:00:00,91.818,91.834,91.591,91.833,411400000.0
2007-07-31 15:30:00,91.85,92.062,91.793,91.816,400400000.0
2007-07-31 16:00:00,91.799,92.006,91.653,91.653,390200000.0
2007-07-31 16:30:00,91.626,91.822,91.426,91.522,417800000.0
2007-07-31 17:00:00,91.526,91.707,91.438,91.573,391800000.0
2007-07-31 17:30:00,91.595,91.998,91.588,91.863,382400000.0
2007-07-31 18:00:00,91.871,91.895,91.783,91.833,405400000.0
2007-07-31 18:30:00,91.834,91.848,91.77,91.843,385200000.0
2007-07-31 19:00:00,91.842,91.862,91.738,91.74,417800000.0
2007-07-31 19:30:00,91.746,91.774,91.399,91.545,405000000.0
2007-07-31 20:00:00,91.553,91.625,91.309,91.329,387800000.0
2007-07-31 20:30:00,91.316,91.316,90.909,91.021,405400000.0
2007-07-31 21:00:00,91.033,91.117,90.967,91.031,397200000.0
2007-07-31 21:30:00,91.01,91.01,90.228,90.247,371200000.0
2007-07-31 22:00:00,90.262,90.556,90.11,90.483,385800000.0
2007-07-31 22:30:00,90.472,90.568,90.282,90.341,378400000.0
2007-07-31 23:00:00,90.34,90.341,90.006,90.096,368800000.0
2007-07-31 23:30:00,90.092,90.166,89.888,89.913,383400000.0
2007-08-01 00:00:00,89.944,90.206,89.944,90.194,376200000.0
2007-08-01 00:30:00,90.236,90.398,90.056,90.142,392000000.0
2007-08-01 01:00:00,90.126,90.233,90.051,90.131,365600000.0
2007-08-01 01:30:00,90.129,90.341,90.028,90.33,388400000.0
2007-08-01 02:00:00,90.311,90.33,90.091,90.216,406800000.0
2007-08-01 02:30:00,90.219,90.329,90.12,90.18,396000000.0
2007-08-01 03:00:00,90.186,90.267,90.043,90.181,397400000.0
2007-08-01 03:30:00,90.212,90.423,90.101,90.396,387400000.0
2007-08-01 04:00:00,90.394,90.479,90.345,90.374,432200000.0
2007-08-01 04:30:00,90.373,90.425,90.219,90.231,433600000.0
2007-08-01 05:00:00,90.221,90.243,89.886,89.982,424800000.0
2007-08-01 05:30:00,89.962,89.996,89.803,89.818,397600000.0
2007-08-01 06:00:00,89.811,89.815,89.47,89.661,412400000.0
2007-08-01 06:30:00,89.695,89.765,89.45,89.6,386000000.0
2007-08-01 07:00:00,89.61,89.629,89.202,89.217,405200000.0
2007-08-01 07:30:00,89.219,89.248,88.894,88.894,479200000.0
2007-08-01 08:00:00,88.872,89.159,88.593,88.909,401200000.0
2007-08-01 08:30:00,88.914,89.401,88.914,89.161,602400000.0
2007-08-01 09:00:00,89.17,89.294,88.869,89.207,1081200000.0
2007-08-01 09:30:00,89.213,89.263,89.107,89.171,967800000.0
2007-08-01 10:00:00,89.172,89.21,88.785,88.883,1163000000.0
2007-08-01 10:30:00,88.94,89.054,88.798,88.907,1029800000.0
2007-08-01 11:00:00,88.911,89.037,88.911,89.033,1128800000.0
2007-08-01 11:30:00,89.035,89.353,88.98,89.268,1041800000.0
2007-08-01 12:00:00,89.256,89.687,89.167,89.572,950400000.0
2007-08-01 12:30:00,89.684,89.716,89.466,89.716,796000000.0
2007-08-01 13:00:00,89.743,90.221,89.743,90.21,636600000.0
2007-08-01 13:30:00,90.231,90.401,89.978,90.309,696800000.0
2007-08-01 14:00:00,90.326,90.392,90.14,90.266,594800000.0
2007-08-01 14:30:00,90.296,90.889,90.226,90.531,415400000.0
2007-08-01 15:00:00,90.51,90.548,90.383,90.411,413600000.0
2007-08-01 15:30:00,90.415,90.844,89.863,90.176,400400000.0
2007-08-01 16:00:00,90.221,90.796,90.168,90.421,389800000.0
2007-08-01 16:30:00,90.396,90.396,90.148,90.222,418000000.0
2007-08-01 17:00:00,90.22,90.442,90.039,90.213,390600000.0
2007-08-01 17:30:00,90.225,90.447,90.225,90.44,379400000.0
2007-08-01 18:00:00,90.446,90.5,90.259,90.407,407200000.0
2007-08-01 18:30:00,90.404,90.418,90.231,90.293,386600000.0
2007-08-01 19:00:00,90.294,90.311,90.078,90.209,417600000.0
2007-08-01 19:30:00,90.209,90.361,90.123,90.248,405400000.0
2007-08-01 20:00:00,90.244,90.287,90.191,90.208,388000000.0
2007-08-01 20:30:00,90.209,90.301,90.002,90.018,407800000.0
2007-08-01 21:00:00,90.018,90.041,89.745,90.028,398000000.0
2007-08-01 21:30:00,90.014,90.645,89.998,90.586,369200000.0
2007-08-01 22:00:00,90.56,90.899,90.469,90.845,385200000.0
2007-08-01 22:30:00,90.836,91.161,90.775,91.085,377200000.0
2007-08-01 23:00:00,91.095,91.1,90.864,90.955,371400000.0
2007-08-01 23:30:00,90.964,91.101,90.911,91.07,377400000.0
2007-08-02 00:00:00,91.069,91.423,91.069,91.229,376200000.0
2007-08-02 00:30:00,91.208,91.218,90.976,91.157,389600000.0
2007-08-02 01:00:00,91.149,91.149,90.867,90.868,359600000.0
2007-08-02 01:30:00,90.883,90.92,90.798,90.828,386400000.0
2007-08-02 02:00:00,90.822,90.838,90.536,90.562,408800000.0
2007-08-02 02:30:00,90.551,90.671,90.523,90.595,397200000.0
2007-08-02 03:00:00,90.599,90.62,90.491,90.579,406400000.0
2007-08-02 03:30:00,90.598,90.905,90.558,90.862,389400000.0
2007-08-02 04:00:00,90.846,90.846,90.717,90.732,431000000.0
2007-08-02 04:30:00,90.711,90.825,90.641,90.811,432800000.0
2007-08-02 05:00:00,90.801,90.806,90.544,90.605,414000000.0
2007-08-02 05:30:00,90.58,90.587,90.153,90.279,402400000.0
2007-08-02 06:00:00,90.289,90.345,89.988,90.015,411200000.0
2007-08-02 06:30:00,90.012,90.378,89.984,90.372,389600000.0
2007-08-02 07:00:00,90.38,90.754,90.378,90.605,409000000.0
2007-08-02 07:30:00,90.581,90.839,90.554,90.723,483800000.0
2007-08-02 08:00:00,90.73,90.853,90.691,90.846,400800000.0
2007-08-02 08:30:00,90.837,90.936,90.447,90.574,603800000.0
2007-08-02 09:00:00,90.586,90.587,90.41,90.465,1082200000.0
2007-08-02 09:30:00,90.466,90.806,90.464,90.735,968000000.0
2007-08-02 10:00:00,90.73,90.756,90.669,90.706,1166000000.0
2007-08-02 10:30:00,90.71,90.974,90.693,90.874,1028200000.0
2007-08-02 11:00:00,90.873,90.968,90.766,90.777,1131400000.0
2007-08-02 11:30:00,90.769,90.899,90.681,90.681,1042000000.0
2007-08-02 12:00:00,90.702,90.756,90.561,90.6,947000000.0
2007-08-02 12:30:00,90.7,90.803,90.62,90.75,795600000.0
2007-08-02 13:00:00,90.744,90.82,90.683,90.817,625200000.0
2007-08-02 13:30:00,90.837,91.013,90.807,90.93,697000000.0
2007-08-02 14:00:00,90.932,91.175,90.923,91.167,594000000.0
2007-08-02 14:30:00,91.162,91.435,91.081,91.313,412600000.0
2007-08-02 15:00:00,91.304,91.32,91.049,91.093,414800000.0
2007-08-02 15:30:00,91.106,91.268,91.081,91.102,399600000.0
2007-08-02 16:00:00,91.101,91.165,90.995,91.1,388200000.0
2007-08-02 16:30:00,91.09,91.247,91.09,91.141,418400000.0
2007-08-02 17:00:00,91.134,91.365,91.064,91.347,391000000.0
2007-08-02 17:30:00,91.346,91.876,91.346,91.818,382400000.0
2007-08-02 18:00:00,91.808,91.975,91.655,91.668,406000000.0
2007-08-02 18:30:00,91.666,91.742,91.58,91.595,387600000.0
2007-08-02 19:00:00,91.586,91.586,91.351,91.364,416200000.0
2007-08-02 19:30:00,91.366,91.647,91.363,91.513,404400000.0
2007-08-02 20:00:00,91.513,91.66,91.304,91.304,388600000.0
2007-08-02 20:30:00,91.313,91.392,91.269,91.283,405000000.0
2007-08-02 21:00:00,91.277,91.69,91.274,91.645,402400000.0
2007-08-02 21:30:00,91.626,91.647,91.432,91.532,375800000.0
2007-08-02 22:00:00,91.52,91.755,91.455,91.66,382000000.0
2007-08-02 22:30:00,91.655,91.686,91.593,91.621,379400000.0
2007-08-02 23:00:00,91.62,91.642,91.404,91.544,364400000.0
2007-08-02 23:30:00,91.542,91.698,91.429,91.449,365600000.0
2007-08-03 00:00:00,91.453,91.576,91.445,91.571,375800000.0
2007-08-03 00:30:00,91.561,91.625,91.467,91.541,390400000.0
2007-08-03 01:00:00,91.532,91.532,91.373,91.385,357600000.0
2007-08-03 01:30:00,91.373,91.44,91.282,91.426,391800000.0
2007-08-03 02:00:00,91.419,91.529,91.4,91.529,409200000.0
2007-08-03 02:30:00,91.528,91.535,91.44,91.5,399000000.0
2007-08-03 03:00:00,91.491,91.563,91.443,91.479,400400000.0
2007-08-03 03:30:00,91.495,91.53,91.455,91.523,394000000.0
2007-08-03 04:00:00,91.499,91.536,91.426,91.487,429600000.0
2007-08-03 04:30:00,91.485,91.512,91.288,91.298,433400000.0
2007-08-03 05:00:00,91.289,91.377,91.222,91.308,425000000.0
2007-08-03 05:30:00,91.303,91.473,91.292,91.428,391800000.0
2007-08-03 06:00:00,91.403,91.451,91.324,91.433,411400000.0
2007-08-03 06:30:00,91.425,91.508,91.363,91.508,384200000.0
2007-08-03 07:00:00,91.508,91.511,91.355,91.463,407600000.0
2007-08-03 07:30:00,91.465,91.519,91.363,91.363,477600000.0
2007-08-03 08:00:00,91.351,91.404,91.285,91.365,400400000.0
2007-08-03 08:30:00,91.369,91.554,91.341,91.533,605200000.0
2007-08-03 09:00:00,91.527,91.551,91.33,91.389,1079800000.0
2007-08-03 09:30:00,91.396,91.396,91.092,91.112,966400000.0
2007-08-03 10:00:00,91.099,91.293,91.096,91.274,1162600000.0
2007-08-03 10:30:00,91.263,91.286,91.15,91.154,1029000000.0
2007-08-03 11:00:00,91.157,91.163,91.026,91.044,1129400000.0
2007-08-03 11:30:00,91.033,91.17,91.008,91.071,1039600000.0
2007-08-03 12:00:00,91.119,91.316,91.094,91.18,888400000.0
2007-08-03 12:30:00,91.249,91.295,91.157,91.262,795400000.0
2007-08-03 13:00:00,91.255,91.275,91.203,91.234,633600000.0
2007-08-03 13:30:00,91.214,91.326,91.16,91.191,697600000.0
2007-08-03 14:00:00,91.202,91.443,91.202,91.411,594400000.0
2007-08-03 14:30:00,91.284,91.289,90.978,91.233,407400000.0
2007-08-03 15:00:00,91.255,91.374,91.09,91.256,412600000.0
2007-08-03 15:30:00,91.272,91.336,90.846,90.85,401800000.0
2007-08-03 16:00:00,90.797,90.797,90.475,90.694,392000000.0
2007-08-03 16:30:00,90.677,90.693,90.315,90.548,418000000.0
2007-08-03 17:00:00,90.556,90.714,90.506,90.533,390000000.0
2007-08-03 17:30:00,90.578,90.601,90.363,90.466,380000000.0
2007-08-03 18:00:00,90.455,90.653,90.366,90.465,405200000.0
2007-08-03 18:30:00,90.467,90.516,90.407,90.449,384200000.0
2007-08-03 19:00:00,90.444,90.532,90.406,90.53,418200000.0
2007-08-03 19:30:00,90.548,90.778,90.487,90.758,403800000.0
2007-08-03 20:00:00,90.741,90.9,90.511,90.517,387000000.0
2007-08-03 20:30:00,90.508,90.554,90.27,90.425,409400000.0
2007-08-03 21:00:00,90.43,90.443,90.042,90.103,396600000.0
2007-08-03 21:30:00,90.108,90.129,89.742,89.766,367400000.0
2007-08-03 22:00:00,89.757,89.841,89.663,89.771,395600000.0
2007-08-03 22:30:00,89.75,89.817,89.654,89.677,378800000.0
2007-08-05 23:00:00,89.182,89.665,88.973,89.047,368400000.0
2007-08-05 23:30:00,89.045,89.08,88.631,88.657,378200000.0
2007-08-06 00:00:00,88.665,89.143,88.539,89.078,374200000.0
2007-08-06 00:30:00,89.064,89.076,88.822,88.908,392200000.0
2007-08-06 01:00:00,88.921,89.196,88.921,89.073,359200000.0
2007-08-06 01:30:00,89.038,89.197,88.952,89.168,387200000.0
2007-08-06 02:00:00,89.172,89.301,89.145,89.186,410600000.0
2007-08-06 02:30:00,89.192,89.315,89.043,89.043,408200000.0
2007-08-06 03:00:00,89.021,89.046,88.906,88.987,399400000.0
2007-08-06 03:30:00,88.997,89.176,88.943,89.114,400600000.0
2007-08-06 04:00:00,89.106,89.186,89.028,89.079,432000000.0
2007-08-06 04:30:00,89.069,89.134,88.948,89.134,433200000.0
2007-08-06 05:00:00,89.125,89.189,89.097,89.155,401600000.0
2007-08-06 05:30:00,89.145,89.157,89.062,89.105,388000000.0
2007-08-06 06:00:00,89.096,89.097,88.963,89.049,412400000.0
2007-08-06 06:30:00,89.044,89.217,89.04,89.202,385200000.0
2007-08-06 07:00:00,89.198,89.211,89.137,89.175,407800000.0
2007-08-06 07:30:00,89.176,89.284,89.123,89.151,485600000.0
2007-08-06 08:00:00,89.153,89.276,89.084,89.276,401000000.0
2007-08-06 08:30:00,89.26,89.284,89.12,89.199,603000000.0
2007-08-06 09:00:00,89.215,89.603,89.208,89.595,1082400000.0
2007-08-06 09:30:00,89.605,89.67,89.47,89.512,966800000.0
2007-08-06 10:00:00,89.521,89.616,89.462,89.607,1161400000.0
2007-08-06 10:30:00,89.605,89.617,89.361,89.51,1028800000.0
2007-08-06 11:00:00,89.509,89.528,89.434,89.47,1129400000.0
2007-08-06 11:30:00,89.466,89.637,89.466,89.5,1040200000.0
2007-08-06 12:00:00,89.507,89.684,89.507,89.541,946600000.0
2007-08-06 12:30:00,89.623,89.821,89.538,89.8,795800000.0
2007-08-06 13:00:00,89.788,89.833,89.749,89.803,636200000.0
2007-08-06 13:30:00,89.813,89.977,89.639,89.668,699000000.0
2007-08-06 14:00:00,89.681,89.708,89.58,89.646,594200000.0
2007-08-06 14:30:00,89.648,89.806,89.565,89.726,407000000.0
2007-08-06 15:00:00,89.736,89.791,89.565,89.62,413400000.0
2007-08-06 15:30:00,89.636,89.78,89.526,89.651,401600000.0
2007-08-06 16:00:00,89.65,89.656,89.449,89.499,389800000.0
2007-08-06 16:30:00,89.492,89.595,89.449,89.53,418400000.0
2007-08-06 17:00:00,89.519,89.825,89.427,89.701,390600000.0
2007-08-06 17:30:00,89.71,89.985,89.672,89.935,382000000.0
2007-08-06 18:00:00,89.911,90.035,89.802,89.893,406000000.0
2007-08-06 18:30:00,89.901,90.347,89.901,90.224,386800000.0
2007-08-06 19:00:00,90.213,90.243,90.136,90.221,416200000.0
2007-08-06 19:30:00,90.209,90.223,90.071,90.089,404600000.0
2007-08-06 20:00:00,90.091,90.21,90.09,90.166,387400000.0
2007-08-06 20:30:00,90.168,90.467,90.168,90.33,407000000.0
2007-08-06 21:00:00,90.335,90.874,90.326,90.871,404400000.0
2007-08-06 21:30:00,90.892,91.086,90.819,91.071,373000000.0
2007-08-06 22:00:00,91.056,91.057,90.865,90.912,386200000.0
2007-08-06 22:30:00,90.895,90.985,90.84,90.951,378800000.0
2007-08-06 23:00:00,90.961,91.075,90.867,90.961,373000000.0
2007-08-06 23:30:00,90.961,90.994,90.845,90.97,379200000.0
2007-08-07 00:00:00,90.962,90.964,90.768,90.829,350200000.0
2007-08-07 00:30:00,90.825,90.849,90.693,90.792,390000000.0
2007-08-07 01:00:00,90.804,90.817,90.684,90.758,358200000.0
2007-08-07 01:30:00,90.76,90.911,90.759,90.795,389200000.0
2007-08-07 02:00:00,90.784,90.784,90.609,90.67,411000000.0
2007-08-07 02:30:00,90.673,90.759,90.644,90.699,404600000.0
2007-08-07 03:00:00,90.698,90.709,90.59,90.598,399000000.0
2007-08-07 03:30:00,90.605,90.609,90.454,90.51,389000000.0
2007-08-07 04:00:00,90.511,90.671,90.445,90.66,418400000.0
2007-08-07 04:30:00,90.653,90.773,90.634,90.674,431600000.0
2007-08-07 05:00:00,90.663,90.713,90.615,90.668,396600000.0
2007-08-07 05:30:00,90.657,90.686,90.564,90.592,394000000.0
2007-08-07 06:00:00,90.578,90.675,90.553,90.584,410800000.0
2007-08-07 06:30:00,90.589,90.61,90.516,90.586,386400000.0
2007-08-07 07:00:00,90.583,90.605,90.517,90.559,407800000.0
2007-08-07 07:30:00,90.569,90.721,90.549,90.721,479200000.0
2007-08-07 08:00:00,90.698,90.799,90.679,90.717,399800000.0
2007-08-07 08:30:00,90.734,90.815,90.704,90.766,605200000.0
2007-08-07 09:00:00,90.766,90.803,90.668,90.714,1081600000.0
2007-08-07 09:30:00,90.711,90.711,90.559,90.64,968600000.0
2007-08-07 10:00:00,90.644,90.67,90.562,90.596,1166000000.0
2007-08-07 10:30:00,90.601,90.614,90.396,90.449,1030200000.0
2007-08-07 11:00:00,90.447,90.458,90.376,90.399,1128600000.0
2007-08-07 11:30:00,90.394,90.544,90.333,90.531,1043000000.0
2007-08-07 12:00:00,90.535,90.552,90.297,90.33,949800000.0
2007-08-07 12:30:00,90.427,90.435,90.279,90.303,797600000.0
2007-08-07 13:00:00,90.297,90.414,90.283,90.408,635400000.0
2007-08-07 13:30:00,90.412,90.51,90.324,90.464,695800000.0
2007-08-07 14:00:00,90.464,90.465,90.299,90.335,592600000.0
2007-08-07 14:30:00,90.324,90.324,90.045,90.191,418200000.0
2007-08-07 15:00:00,90.165,90.217,90.116,90.213,411400000.0
2007-08-07 15:30:00,90.193,90.225,90.11,90.179,399600000.0
2007-08-07 16:00:00,90.182,90.226,90.094,90.143,389800000.0
2007-08-07 16:30:00,90.125,90.143,89.999,90.062,418000000.0
2007-08-07 17:00:00,90.04,90.072,89.922,90.015,392000000.0
2007-08-07 17:30:00,90.024,90.133,89.919,90.106,381600000.0
2007-08-07 18:00:00,90.109,90.203,90.054,90.109,407400000.0
2007-08-07 18:30:00,90.111,90.111,89.913,89.952,389200000.0
2007-08-07 19:00:00,89.953,90.021,89.906,90.016,417800000.0
2007-08-07 19:30:00,90.02,90.062,89.973,90.047,403800000.0
2007-08-07 20:00:00,90.022,90.053,89.25,89.25,386200000.0
2007-08-07 20:30:00,89.213,90.129,89.137,90.129,407800000.0
2007-08-07 21:00:00,90.186,90.536,90.166,90.244,399400000.0
2007-08-07 21:30:00,90.266,90.64,90.266,90.366,363000000.0
2007-08-07 22:00:00,90.355,90.473,90.305,90.369,384200000.0
2007-08-07 22:30:00,90.373,90.514,90.372,90.387,384400000.0
2007-08-07 23:00:00,90.406,90.42,90.277,90.369,362200000.0
2007-08-07 23:30:00,90.356,90.434,90.251,90.429,378400000.0
2007-08-08 00:00:00,90.432,90.521,90.361,90.512,370200000.0
2007-08-08 00:30:00,90.506,90.518,90.392,90.479,390600000.0
2007-08-08 01:00:00,90.491,90.629,90.427,90.548,365800000.0
2007-08-08 01:30:00,90.568,90.845,90.407,90.844,387600000.0
2007-08-08 02:00:00,90.841,90.841,90.567,90.614,410600000.0
2007-08-08 02:30:00,90.621,90.637,90.518,90.591,396800000.0
2007-08-08 03:00:00,90.573,90.588,90.437,90.466,399000000.0
2007-08-08 03:30:00,90.48,90.504,90.337,90.392,396600000.0
2007-08-08 04:00:00,90.373,90.433,90.247,90.263,430600000.0
2007-08-08 04:30:00,90.253,90.388,90.191,90.366,434200000.0
2007-08-08 05:00:00,90.362,90.474,90.349,90.434,416000000.0
2007-08-08 05:30:00,90.415,90.451,90.318,90.344,393400000.0
2007-08-08 06:00:00,90.343,90.368,90.169,90.334,411200000.0
2007-08-08 06:30:00,90.345,90.457,90.307,90.448,386400000.0
2007-08-08 07:00:00,90.422,90.43,90.372,90.409,408200000.0
2007-08-08 07:30:00,90.406,90.466,90.365,90.4,479600000.0
2007-08-08 08:00:00,90.402,90.467,90.263,90.429,401200000.0
2007-08-08 08:30:00,90.406,90.712,90.406,90.646,605400000.0
2007-08-08 09:00:00,90.634,90.767,90.609,90.696,1080600000.0
2007-08-08 09:30:00,90.703,90.779,90.616,90.779,967800000.0
2007-08-08 10:00:00,90.791,90.995,90.755,90.93,1164000000.0
2007-08-08 10:30:00,90.936,90.991,90.847,90.905,1027400000.0
2007-08-08 11:00:00,90.906,90.921,90.756,90.784,1131200000.0
2007-08-08 11:30:00,90.774,90.814,90.671,90.803,1040200000.0
2007-08-08 12:00:00,90.811,91.16,90.801,90.97,949400000.0
2007-08-08 12:30:00,91.078,91.094,90.969,91.045,795800000.0
2007-08-08 13:00:00,91.022,91.15,91.005,91.126,635200000.0
2007-08-08 13:30:00,91.133,91.172,91.099,91.141,698000000.0
2007-08-08 14:00:00,91.145,91.412,91.095,91.348,594800000.0
2007-08-08 14:30:00,91.321,91.492,91.201,91.344,421600000.0
2007-08-08 15:00:00,91.321,91.377,91.247,91.314,411800000.0
2007-08-08 15:30:00,91.322,91.426,91.244,91.423,402400000.0
2007-08-08 16:00:00,91.435,91.689,91.36,91.653,390600000.0
2007-08-08 16:30:00,91.671,91.91,91.643,91.86,419200000.0
2007-08-08 17:00:00,91.831,91.871,91.639,91.863,393200000.0
2007-08-08 17:30:00,91.879,91.998,91.819,91.966,369200000.0
2007-08-08 18:00:00,91.967,91.982,91.817,91.843,404400000.0
2007-08-08 18:30:00,91.897,91.961,91.787,91.812,385000000.0
2007-08-08 19:00:00,91.822,91.984,91.822,91.962,417800000.0
2007-08-08 19:30:00,91.947,92.033,91.873,91.962,403200000.0
2007-08-08 20:00:00,91.976,92.101,91.972,92.081,387800000.0
2007-08-08 20:30:00,92.065,92.088,91.955,92.001,406800000.0
2007-08-08 21:00:00,92.005,92.005,91.496,91.514,397400000.0
2007-08-08 21:30:00,91.531,91.878,91.456,91.878,371600000.0
2007-08-08 22:00:00,91.86,91.944,91.747,91.935,384800000.0
2007-08-08 22:30:00,91.907,91.964,91.853,91.91,379600000.0
2007-08-08 23:00:00,91.889,91.899,91.721,91.766,370800000.0
2007-08-08 23:30:00,91.774,91.842,91.695,91.793,376800000.0
2007-08-09 00:00:00,91.8,91.91,91.796,91.893,357000000.0
2007-08-09 00:30:00,91.887,92.197,91.778,92.153,399200000.0
2007-08-09 01:00:00,92.137,92.137,91.968,91.99,365200000.0
2007-08-09 01:30:00,91.989,92.051,91.923,92.042,388800000.0
2007-08-09 02:00:00,92.048,92.197,92.046,92.115,408600000.0
2007-08-09 02:30:00,92.103,92.139,92.037,92.1,403600000.0
2007-08-09 03:00:00,92.103,92.117,91.871,91.918,403400000.0
2007-08-09 03:30:00,91.925,91.939,91.778,91.827,394000000.0
2007-08-09 04:00:00,91.837,91.923,91.756,91.887,431200000.0
2007-08-09 04:30:00,91.89,91.936,91.839,91.879,432200000.0
2007-08-09 05:00:00,91.87,91.875,91.783,91.849,423600000.0
2007-08-09 05:30:00,91.843,91.918,91.794,91.897,399200000.0
2007-08-09 06:00:00,91.889,91.932,91.802,91.853,409800000.0
2007-08-09 06:30:00,91.839,91.913,91.798,91.823,384400000.0
2007-08-09 07:00:00,91.815,91.868,91.794,91.863,408800000.0
2007-08-09 07:30:00,91.868,91.915,91.802,91.893,487200000.0
2007-08-09 08:00:00,91.894,91.924,91.601,91.707,400600000.0
2007-08-09 08:30:00,91.708,91.74,90.909,91.157,609800000.0
2007-08-09 09:00:00,91.147,91.147,90.603,90.644,1080600000.0
2007-08-09 09:30:00,90.681,90.886,90.449,90.635,969600000.0
2007-08-09 10:00:00,90.637,90.689,90.508,90.644,1162000000.0
2007-08-09 10:30:00,90.672,90.672,90.443,90.526,1030000000.0
2007-08-09 11:00:00,90.536,90.545,90.208,90.314,1137200000.0
2007-08-09 11:30:00,90.313,90.533,90.109,90.144,1041000000.0
2007-08-09 12:00:00,90.143,90.504,90.085,90.369,949200000.0
2007-08-09 12:30:00,90.466,90.55,90.048,90.055,794600000.0
2007-08-09 13:00:00,90.024,90.045,89.767,89.776,636800000.0
2007-08-09 13:30:00,89.782,89.94,89.669,89.94,699000000.0
2007-08-09 14:00:00,89.954,89.957,89.423,89.473,594400000.0
2007-08-09 14:30:00,89.467,89.566,89.139,89.139,414000000.0
2007-08-09 15:00:00,89.125,89.5,88.976,89.301,414800000.0
2007-08-09 15:30:00,89.338,89.725,89.181,89.541,400600000.0
2007-08-09 16:00:00,89.516,89.809,89.362,89.791,389400000.0
2007-08-09 16:30:00,89.805,90.213,89.737,89.744,417800000.0
2007-08-09 17:00:00,89.772,90.222,89.756,89.912,391400000.0
2007-08-09 17:30:00,89.912,90.059,89.688,89.86,381200000.0
2007-08-09 18:00:00,89.9,89.928,89.765,89.908,405600000.0
2007-08-09 18:30:00,89.907,89.907,89.607,89.68,388400000.0
2007-08-09 19:00:00,89.702,89.723,89.233,89.419,415000000.0
2007-08-09 19:30:00,89.392,89.605,89.357,89.437,402600000.0
2007-08-09 20:00:00,89.427,89.427,89.154,89.154,387600000.0
2007-08-09 20:30:00,89.142,89.392,89.075,89.207,407200000.0
2007-08-09 21:00:00,89.189,89.217,89.009,89.013,398800000.0
2007-08-09 21:30:00,89.013,89.099,88.94,89.013,363200000.0
2007-08-09 22:00:00,88.968,88.988,88.732,88.766,392400000.0
2007-08-09 22:30:00,88.767,88.842,88.673,88.807,379200000.0
2007-08-09 23:00:00,88.812,88.87,88.573,88.647,371600000.0
2007-08-09 23:30:00,88.656,88.849,88.616,88.652,379400000.0
2007-08-10 00:00:00,88.673,88.815,88.665,88.795,375800000.0
2007-08-10 00:30:00,88.785,88.868,88.673,88.813,392000000.0
2007-08-10 01:00:00,88.796,88.92,88.691,88.691,371600000.0
2007-08-10 01:30:00,88.676,88.679,88.072,88.275,389000000.0
2007-08-10 02:00:00,88.297,88.379,87.895,88.009,405800000.0
2007-08-10 02:30:00,87.995,88.15,87.986,88.128,403400000.0
2007-08-10 03:00:00,88.128,88.213,87.844,87.878,402400000.0
2007-08-10 03:30:00,87.934,87.965,87.729,87.83,398600000.0
2007-08-10 04:00:00,87.812,88.004,87.688,87.988,431600000.0
2007-08-10 04:30:00,87.986,88.181,87.879,88.139,430000000.0
2007-08-10 05:00:00,88.141,88.141,87.975,88.052,421600000.0
2007-08-10 05:30:00,88.046,88.062,87.848,87.957,388000000.0
2007-08-10 06:00:00,87.984,87.987,87.81,87.871,409000000.0
2007-08-10 06:30:00,87.869,87.902,87.735,87.802,393800000.0
2007-08-10 07:00:00,87.799,87.811,87.575,87.646,408200000.0
2007-08-10 07:30:00,87.617,87.617,87.258,87.35,478800000.0
2007-08-10 08:00:00,87.349,87.674,87.295,87.652,400800000.0
2007-08-10 08:30:00,87.645,87.696,87.462,87.5,603000000.0
2007-08-10 09:00:00,87.51,87.771,87.51,87.683,1080400000.0
2007-08-10 09:30:00,87.663,87.829,87.597,87.747,965600000.0
2007-08-10 10:00:00,87.737,87.737,87.473,87.508,1160600000.0
2007-08-10 10:30:00,87.556,87.784,87.556,87.744,1026600000.0
2007-08-10 11:00:00,87.755,87.999,87.755,87.95,1134600000.0
2007-08-10 11:30:00,87.973,88.121,87.772,87.772,1038400000.0
2007-08-10 12:00:00,87.771,87.831,87.531,87.578,950000000.0
2007-08-10 12:30:00,87.681,87.711,87.351,87.464,794400000.0
2007-08-10 13:00:00,87.427,87.507,87.181,87.2,637000000.0
2007-08-10 13:30:00,87.213,87.372,86.802,86.802,698200000.0
2007-08-10 14:00:00,86.79,87.336,86.747,87.247,595200000.0
2007-08-10 14:30:00,87.216,87.442,87.063,87.442,409600000.0
2007-08-10 15:00:00,87.443,87.853,87.245,87.638,413600000.0
2007-08-10 15:30:00,87.664,87.67,87.242,87.591,401000000.0
2007-08-10 16:00:00,87.541,87.874,87.381,87.533,390600000.0
2007-08-10 16:30:00,87.549,87.702,87.388,87.645,419400000.0
2007-08-10 17:00:00,87.61,88.031,87.589,87.824,391800000.0
2007-08-10 17:30:00,87.827,87.948,87.629,87.948,382600000.0
2007-08-10 18:00:00,87.963,88.835,87.767,88.439,404000000.0
2007-08-10 18:30:00,88.426,88.52,88.073,88.154,384800000.0
2007-08-10 19:00:00,88.162,88.519,88.162,88.375,416200000.0
2007-08-10 19:30:00,88.387,88.387,88.067,88.203,412200000.0
2007-08-10 20:00:00,88.229,88.28,88.167,88.169,387600000.0
2007-08-10 20:30:00,88.155,88.224,88.121,88.176,407200000.0
2007-08-10 21:00:00,88.184,88.44,88.101,88.44,399600000.0
2007-08-10 21:30:00,88.429,88.518,88.218,88.399,372000000.0
2007-08-10 22:00:00,88.403,88.471,88.299,88.41,383600000.0
2007-08-10 22:30:00,88.391,88.396,88.151,88.151,385200000.0
2007-08-12 23:00:00,88.298,88.324,88.075,88.245,345800000.0
2007-08-12 23:30:00,88.25,88.344,88.209,88.275,379000000.0
2007-08-13 00:00:00,88.282,88.41,88.198,88.408,373800000.0
2007-08-13 00:30:00,88.407,88.437,88.207,88.288,382400000.0
2007-08-13 01:00:00,88.266,88.266,87.904,88.023,347400000.0
2007-08-13 01:30:00,88.015,88.043,87.894,88.033,392600000.0
2007-08-13 02:00:00,88.029,88.059,87.863,88.041,388400000.0
2007-08-13 02:30:00,88.085,88.231,88.014,88.049,360400000.0
2007-08-13 03:00:00,88.047,88.189,87.975,88.181,390400000.0
2007-08-13 03:30:00,88.195,88.336,88.069,88.076,375200000.0
2007-08-13 04:00:00,88.059,88.29,88.044,88.163,376600000.0
2007-08-13 04:30:00,88.154,88.306,88.064,88.278,359400000.0
2007-08-13 05:00:00,88.289,88.309,88.169,88.199,380200000.0
2007-08-13 05:30:00,88.211,88.243,87.983,88.097,384400000.0
2007-08-13 06:00:00,88.108,88.111,87.893,87.921,363600000.0
2007-08-13 06:30:00,87.926,87.926,87.822,87.9,396800000.0
2007-08-13 07:00:00,87.886,87.886,87.612,87.751,406600000.0
2007-08-13 07:30:00,87.747,87.899,87.743,87.761,387400000.0
2007-08-13 08:00:00,87.782,87.846,87.719,87.771,406200000.0
2007-08-13 08:30:00,87.777,88.038,87.777,87.832,416800000.0
2007-08-13 09:00:00,87.85,87.857,87.354,87.434,388000000.0
2007-08-13 09:30:00,87.437,87.7,87.372,87.664,406200000.0
2007-08-13 10:00:00,87.657,87.686,87.513,87.557,379400000.0
2007-08-13 10:30:00,87.535,87.678,87.526,87.648,391800000.0
2007-08-13 11:00:00,87.642,87.642,87.282,87.282,418600000.0
2007-08-13 11:30:00,87.252,87.282,86.735,86.854,388200000.0
2007-08-13 12:00:00,86.857,87.005,86.718,86.98,400200000.0
2007-08-13 12:30:00,86.976,87.131,86.86,87.117,414000000.0
2007-08-13 13:00:00,87.116,87.425,87.057,87.349,407400000.0
2007-08-13 13:30:00,87.343,87.343,87.156,87.223,592800000.0
2007-08-13 14:00:00,87.237,87.627,87.204,87.482,698400000.0
2007-08-13 14:30:00,87.451,87.802,87.451,87.737,636400000.0
2007-08-13 15:00:00,87.739,87.906,87.509,87.593,794200000.0
2007-08-13 15:30:00,87.506,87.65,87.208,87.222,949400000.0
2007-08-13 16:00:00,87.221,87.535,87.208,87.526,1040400000.0
2007-08-13 16:30:00,87.524,87.536,87.325,87.384,1130800000.0
2007-08-13 17:00:00,87.388,87.479,87.255,87.448,1029600000.0
2007-08-13 17:30:00,87.441,87.668,87.42,87.638,1160000000.0
2007-08-13 18:00:00,87.644,87.65,87.412,87.454,970000000.0
2007-08-13 18:30:00,87.449,87.464,87.201,87.259,1080800000.0
2007-08-13 19:00:00,87.257,87.365,87.158,87.212,603400000.0
2007-08-13 19:30:00,87.193,87.347,87.15,87.328,400600000.0
2007-08-13 20:00:00,87.34,87.537,87.328,87.517,481000000.0
2007-08-13 20:30:00,87.519,87.523,87.396,87.481,409200000.0
2007-08-13 21:00:00,87.485,87.497,87.363,87.418,385400000.0
2007-08-13 21:30:00,87.431,87.479,87.258,87.365,411800000.0
2007-08-13 22:00:00,87.372,87.439,87.337,87.424,385200000.0
2007-08-13 22:30:00,87.438,87.438,87.354,87.373,413800000.0
2007-08-13 23:00:00,87.369,87.399,87.285,87.338,432000000.0
2007-08-13 23:30:00,87.318,87.346,87.161,87.238,431200000.0
2007-08-14 00:00:00,87.243,87.367,87.233,87.323,385200000.0
2007-08-14 00:30:00,87.312,87.431,86.917,86.942,397400000.0
2007-08-14 01:00:00,86.936,87.018,86.8,86.865,396000000.0
2007-08-14 01:30:00,86.861,86.956,86.679,86.762,408600000.0
2007-08-14 02:00:00,86.763,86.785,86.45,86.494,387600000.0
2007-08-14 02:30:00,86.501,86.563,86.433,86.541,359000000.0
2007-08-14 03:00:00,86.536,86.536,86.249,86.394,392600000.0
2007-08-14 03:30:00,86.44,86.511,86.351,86.382,370200000.0
2007-08-14 04:00:00,86.376,86.46,86.318,86.44,378800000.0
2007-08-14 04:30:00,86.435,86.493,86.326,86.382,370200000.0
2007-08-14 05:00:00,86.368,86.56,86.349,86.54,372600000.0
2007-08-14 05:30:00,86.541,86.568,86.358,86.446,388200000.0
2007-08-14 06:00:00,86.433,86.442,86.265,86.331,378400000.0
2007-08-14 06:30:00,86.321,86.337,86.245,86.267,398000000.0
2007-08-14 07:00:00,86.273,86.3,86.129,86.16,408200000.0
2007-08-14 07:30:00,86.169,86.247,86.099,86.131,388400000.0
2007-08-14 08:00:00,86.138,86.383,86.13,86.267,392400000.0
2007-08-14 08:30:00,86.264,86.418,86.028,86.076,418200000.0
2007-08-14 09:00:00,86.107,86.271,86.047,86.236,387800000.0
2007-08-14 09:30:00,86.242,86.351,85.925,86.0,405800000.0
2007-08-14 10:00:00,85.949,86.167,85.859,86.139,379800000.0
2007-08-14 10:30:00,86.099,86.562,85.988,86.554,392600000.0
2007-08-14 11:00:00,86.526,86.551,86.287,86.368,417800000.0
2007-08-14 11:30:00,86.376,86.44,86.168,86.44,388400000.0
2007-08-14 12:00:00,86.443,86.569,86.364,86.383,402400000.0
2007-08-14 12:30:00,86.374,86.432,86.26,86.426,403800000.0
2007-08-14 13:00:00,86.421,86.679,86.365,86.501,416000000.0
2007-08-14 13:30:00,86.513,86.566,86.441,86.566,596200000.0
2007-08-14 14:00:00,86.549,86.609,86.418,86.453,697400000.0
2007-08-14 14:30:00,86.455,86.527,86.312,86.52,637000000.0
2007-08-14 15:00:00,86.525,86.563,86.384,86.485,805000000.0
2007-08-14 15:30:00,86.423,86.567,86.341,86.359,949800000.0
2007-08-14 16:00:00,86.341,86.348,85.976,86.0,1042400000.0
2007-08-14 16:30:00,85.978,86.192,85.899,85.911,1121200000.0
2007-08-14 17:00:00,85.888,85.905,85.696,85.788,1030200000.0
2007-08-14 17:30:00,85.817,86.321,85.817,86.292,1159200000.0
2007-08-14 18:00:00,86.295,86.301,86.029,86.039,968800000.0
2007-08-14 18:30:00,86.044,86.055,85.936,86.013,1083000000.0
2007-08-14 19:00:00,86.01,86.026,85.837,85.854,594200000.0
2007-08-14 19:30:00,85.864,85.933,85.641,85.72,400800000.0
2007-08-14 20:00:00,85.697,85.816,85.551,85.684,476200000.0
2007-08-14 20:30:00,85.671,85.71,85.53,85.661,410000000.0
2007-08-14 21:00:00,85.669,85.834,85.575,85.749,371200000.0
2007-08-14 21:30:00,85.755,85.756,85.542,85.627,403800000.0
2007-08-14 22:00:00,85.624,85.651,85.383,85.395,398000000.0
2007-08-14 22:30:00,85.417,85.473,85.338,85.338,414200000.0
2007-08-14 23:00:00,85.333,85.419,85.307,85.373,434000000.0
2007-08-14 23:30:00,85.396,85.396,85.248,85.341,428400000.0
2007-08-15 00:00:00,85.346,85.377,85.235,85.271,391400000.0
2007-08-15 00:30:00,85.246,85.308,85.1,85.198,403800000.0
2007-08-15 01:00:00,85.181,85.237,85.111,85.123,405600000.0
2007-08-15 01:30:00,85.117,85.267,85.117,85.238,409200000.0
2007-08-15 02:00:00,85.243,85.327,85.125,85.211,389000000.0
2007-08-15 02:30:00,85.201,85.203,84.662,84.845,367200000.0
2007-08-15 03:00:00,84.875,84.921,84.727,84.785,391800000.0
2007-08-15 03:30:00,84.801,84.805,84.645,84.68,369400000.0
2007-08-15 04:00:00,84.663,84.755,84.494,84.749,379400000.0
2007-08-15 04:30:00,84.755,84.839,84.601,84.616,368600000.0
2007-08-15 05:00:00,84.585,84.614,84.484,84.582,373200000.0
2007-08-15 05:30:00,84.576,84.582,84.167,84.214,385600000.0
2007-08-15 06:00:00,84.223,84.336,83.672,83.716,362800000.0
2007-08-15 06:30:00,83.734,84.185,83.636,84.003,398000000.0
2007-08-15 07:00:00,83.989,84.142,83.864,83.96,406600000.0
2007-08-15 07:30:00,83.966,83.99,83.914,83.98,389200000.0
2007-08-15 08:00:00,83.979,83.98,83.21,83.533,390200000.0
2007-08-15 08:30:00,83.488,83.729,83.418,83.472,417000000.0
2007-08-15 09:00:00,83.482,83.702,83.438,83.642,386000000.0
2007-08-15 09:30:00,83.668,83.901,83.472,83.635,406200000.0
2007-08-15 10:00:00,83.64,83.695,83.474,83.683,380000000.0
2007-08-15 10:30:00,83.648,83.835,83.489,83.537,393200000.0
2007-08-15 11:00:00,83.54,83.565,83.348,83.529,419200000.0
2007-08-15 11:30:00,83.521,83.692,83.502,83.575,391800000.0
2007-08-15 12:00:00,83.575,83.584,83.351,83.41,403000000.0
2007-08-15 12:30:00,83.408,83.541,83.37,83.429,404000000.0
2007-08-15 13:00:00,83.457,83.562,83.267,83.402,413800000.0
2007-08-15 13:30:00,83.41,83.48,83.365,83.442,594400000.0
2007-08-15 14:00:00,83.436,83.603,83.369,83.551,696600000.0
2007-08-15 14:30:00,83.563,83.686,83.151,83.295,635800000.0
2007-08-15 15:00:00,83.269,83.749,83.262,83.495,795000000.0
2007-08-15 15:30:00,83.444,84.134,83.342,83.577,949800000.0
2007-08-15 16:00:00,83.556,84.288,83.404,84.288,1041000000.0
2007-08-15 16:30:00,84.276,84.31,83.985,84.016,1123200000.0
2007-08-15 17:00:00,84.022,84.078,83.887,83.998,1026000000.0
2007-08-15 17:30:00,84.02,84.124,83.715,83.808,1165000000.0
2007-08-15 18:00:00,83.856,84.013,83.856,83.953,966200000.0
2007-08-15 18:30:00,83.969,84.083,83.866,83.929,1082000000.0
2007-08-15 19:00:00,83.913,84.222,83.864,84.133,593200000.0
2007-08-15 19:30:00,84.156,84.605,84.137,84.448,402200000.0
2007-08-15 20:00:00,84.401,84.406,84.088,84.19,479000000.0
2007-08-15 20:30:00,84.172,84.187,83.655,83.668,410000000.0
2007-08-15 21:00:00,83.679,83.754,83.311,83.311,364400000.0
2007-08-15 21:30:00,83.288,83.31,83.045,83.045,408400000.0
2007-08-15 22:00:00,83.049,83.35,83.049,83.273,395600000.0
2007-08-15 22:30:00,83.272,83.273,82.739,82.739,414600000.0
2007-08-15 23:00:00,82.711,82.736,82.405,82.434,432600000.0
2007-08-15 23:30:00,82.441,82.441,82.057,82.064,426200000.0
2007-08-16 00:00:00,82.05,82.285,82.048,82.173,385600000.0
2007-08-16 00:30:00,82.176,82.27,81.966,82.078,398000000.0
2007-08-16 01:00:00,82.076,82.253,82.069,82.107,400000000.0
2007-08-16 01:30:00,82.109,82.148,81.737,81.817,409400000.0
2007-08-16 02:00:00,81.816,82.021,81.583,81.649,390000000.0
2007-08-16 02:30:00,81.633,81.737,81.44,81.577,358200000.0
2007-08-16 03:00:00,81.583,81.616,81.418,81.555,392600000.0
2007-08-16 03:30:00,81.548,81.712,81.224,81.224,377400000.0
2007-08-16 04:00:00,81.216,81.441,81.216,81.346,379600000.0
2007-08-16 04:30:00,81.32,81.36,80.97,80.97,375200000.0
2007-08-16 05:00:00,80.953,80.96,80.007,80.062,373200000.0
2007-08-16 05:30:00,80.074,80.074,78.916,79.114,384400000.0
2007-08-16 06:00:00,79.184,80.087,79.184,79.852,372200000.0
2007-08-16 06:30:00,79.873,80.657,79.873,80.204,397600000.0
2007-08-16 07:00:00,80.201,80.361,80.055,80.063,406000000.0
2007-08-16 07:30:00,80.02,80.18,79.805,80.139,387800000.0
2007-08-16 08:00:00,80.149,80.173,79.885,80.06,397400000.0
2007-08-16 08:30:00,80.057,80.147,79.86,80.056,417000000.0
2007-08-16 09:00:00,80.067,80.288,79.996,80.258,386800000.0
2007-08-16 09:30:00,80.275,80.323,79.863,80.004,406200000.0
2007-08-16 10:00:00,80.01,80.046,78.9,79.394,383000000.0
2007-08-16 10:30:00,79.32,79.692,79.29,79.41,392200000.0
2007-08-16 11:00:00,79.427,79.544,79.081,79.1,417800000.0
2007-08-16 11:30:00,79.055,79.142,78.933,79.04,390400000.0
2007-08-16 12:00:00,79.005,79.005,78.106,78.106,400800000.0
2007-08-16 12:30:00,78.01,78.021,76.728,77.592,410800000.0
2007-08-16 13:00:00,77.513,77.566,76.959,77.082,414200000.0
2007-08-16 13:30:00,77.085,77.504,77.055,77.214,594400000.0
2007-08-16 14:00:00,77.216,77.686,77.128,77.678,697200000.0
2007-08-16 14:30:00,77.696,78.601,77.696,78.238,637600000.0
2007-08-16 15:00:00,78.218,78.535,78.099,78.354,794000000.0
2007-08-16 15:30:00,78.228,78.474,78.079,78.173,947600000.0
2007-08-16 16:00:00,78.137,78.153,77.302,77.352,1039400000.0
2007-08-16 16:30:00,77.318,78.01,77.188,77.463,1122200000.0
2007-08-16 17:00:00,77.446,77.969,77.406,77.615,1030000000.0
2007-08-16 17:30:00,77.591,77.616,77.174,77.244,1162800000.0
2007-08-16 18:00:00,77.222,77.222,75.997,76.529,968400000.0
2007-08-16 18:30:00,76.504,76.658,75.285,75.345,1085800000.0
2007-08-16 19:00:00,75.348,76.179,75.232,75.873,607600000.0
2007-08-16 19:30:00,75.896,76.75,75.729,76.584,399800000.0
2007-08-16 20:00:00,76.568,77.005,76.344,76.762,489000000.0
2007-08-16 20:30:00,76.777,76.892,76.38,76.866,408800000.0
2007-08-16 21:00:00,76.866,76.866,76.058,76.516,378800000.0
2007-08-16 21:30:00,76.525,77.855,76.507,77.84,409800000.0
2007-08-16 22:00:00,77.882,78.992,77.882,78.776,398000000.0
2007-08-16 22:30:00,78.756,78.756,78.24,78.306,414800000.0
2007-08-16 23:00:00,78.313,79.344,78.297,79.344,433000000.0
2007-08-16 23:30:00,79.407,79.956,79.4,79.535,424200000.0
2007-08-17 00:00:00,79.546,80.152,79.521,80.107,388200000.0
2007-08-17 00:30:00,80.15,80.15,79.221,79.271,402200000.0
2007-08-17 01:00:00,79.291,79.337,77.334,78.297,396800000.0
2007-08-17 01:30:00,78.244,78.829,77.96,78.431,407000000.0
2007-08-17 02:00:00,78.34,78.615,78.242,78.32,389600000.0
2007-08-17 02:30:00,78.277,78.433,78.067,78.299,368200000.0
2007-08-17 03:00:00,78.294,78.306,76.802,77.289,393000000.0
2007-08-17 03:30:00,77.295,77.5,77.152,77.483,366000000.0
2007-08-17 04:00:00,77.478,77.489,77.102,77.293,378000000.0
2007-08-17 04:30:00,77.313,77.35,76.956,77.017,378600000.0
2007-08-17 05:00:00,77.007,77.029,76.468,76.63,376200000.0
2007-08-17 05:30:00,76.634,76.634,76.098,76.185,386200000.0
2007-08-17 06:00:00,76.203,76.234,75.151,75.498,366400000.0
2007-08-17 06:30:00,75.504,75.504,75.232,75.321,399400000.0
2007-08-17 07:00:00,75.322,75.65,75.305,75.526,408200000.0
2007-08-17 07:30:00,75.529,75.536,75.15,75.205,387000000.0
2007-08-17 08:00:00,75.288,75.522,75.128,75.522,396200000.0
2007-08-17 08:30:00,75.529,75.618,75.0,75.0,417000000.0
2007-08-17 09:00:00,74.989,74.989,74.255,74.798,384200000.0
2007-08-17 09:30:00,74.861,76.282,74.861,75.651,407200000.0
2007-08-17 10:00:00,75.639,76.586,75.636,76.586,382600000.0
2007-08-17 10:30:00,76.611,77.223,76.459,77.199,392000000.0
2007-08-17 11:00:00,77.176,77.365,76.192,76.192,419400000.0
2007-08-17 11:30:00,76.155,76.473,76.065,76.266,389800000.0
2007-08-17 12:00:00,76.278,76.727,75.955,75.964,399800000.0
2007-08-17 12:30:00,75.989,76.672,75.989,76.246,411600000.0
2007-08-17 13:00:00,76.241,76.819,76.223,76.727,416600000.0
2007-08-17 13:30:00,76.689,77.054,76.399,77.054,595600000.0
2007-08-17 14:00:00,77.114,79.02,77.114,78.883,696000000.0
2007-08-17 14:30:00,78.769,79.254,78.374,78.641,637400000.0
2007-08-17 15:00:00,78.738,80.135,78.716,79.649,794600000.0
2007-08-17 15:30:00,79.527,80.164,78.073,78.095,946800000.0
2007-08-17 16:00:00,78.051,79.087,78.006,78.69,1042600000.0
2007-08-17 16:30:00,78.636,78.781,77.734,77.905,1126400000.0
2007-08-17 17:00:00,77.86,78.263,77.498,78.169,1027800000.0
2007-08-17 17:30:00,78.164,78.521,78.164,78.284,1164000000.0
2007-08-17 18:00:00,78.29,79.203,78.238,79.127,964800000.0
2007-08-17 18:30:00,79.134,79.497,79.112,79.34,1081000000.0
2007-08-17 19:00:00,79.356,79.642,79.355,79.461,608200000.0
2007-08-17 19:30:00,79.47,79.786,79.345,79.456,401400000.0
2007-08-17 20:00:00,79.446,79.446,78.894,79.008,477800000.0
2007-08-17 20:30:00,78.99,78.99,78.826,78.925,409000000.0
2007-08-17 21:00:00,78.927,79.595,78.902,79.371,362000000.0
2007-08-17 21:30:00,79.368,79.554,79.34,79.378,412000000.0
2007-08-17 22:00:00,79.314,79.467,79.314,79.376,399200000.0
2007-08-17 22:30:00,79.397,79.56,79.295,79.481,426000000.0
2007-08-19 23:00:00,79.405,79.498,79.023,79.491,417400000.0
2007-08-19 23:30:00,79.504,79.845,79.491,79.714,424400000.0
2007-08-20 00:00:00,79.722,79.769,79.57,79.747,387600000.0
2007-08-20 00:30:00,79.74,79.75,79.059,79.059,399600000.0
2007-08-20 01:00:00,79.014,79.189,78.787,79.067,410000000.0
2007-08-20 01:30:00,79.072,79.184,78.952,79.062,410600000.0
2007-08-20 02:00:00,79.055,79.196,78.887,79.135,386400000.0
2007-08-20 02:30:00,79.128,79.22,78.854,78.93,355600000.0
2007-08-20 03:00:00,78.917,79.13,78.524,78.773,392200000.0
2007-08-20 03:30:00,78.794,78.807,78.418,78.421,372400000.0
2007-08-20 04:00:00,78.443,78.537,78.319,78.37,378400000.0
2007-08-20 04:30:00,78.366,78.468,78.279,78.468,374400000.0
2007-08-20 05:00:00,78.473,78.492,78.075,78.075,378400000.0
2007-08-20 05:30:00,78.1,78.582,78.074,78.573,386000000.0
2007-08-20 06:00:00,78.555,79.246,78.423,79.114,366400000.0
2007-08-20 06:30:00,79.092,79.41,79.092,79.216,398000000.0
2007-08-20 07:00:00,79.209,79.397,79.202,79.385,407800000.0
2007-08-20 07:30:00,79.391,79.701,79.214,79.268,388000000.0
2007-08-20 08:00:00,79.297,79.602,79.252,79.501,386400000.0
2007-08-20 08:30:00,79.504,79.801,79.504,79.726,417000000.0
2007-08-20 09:00:00,79.716,80.023,79.601,79.953,388000000.0
2007-08-20 09:30:00,79.946,80.932,79.938,80.574,405000000.0
2007-08-20 10:00:00,80.607,80.972,80.607,80.77,383400000.0
2007-08-20 10:30:00,80.753,80.951,80.477,80.645,391400000.0
2007-08-20 11:00:00,80.663,80.8,80.643,80.747,419000000.0
2007-08-20 11:30:00,80.736,80.781,80.575,80.581,388800000.0
2007-08-20 12:00:00,80.583,80.672,80.123,80.124,399200000.0
2007-08-20 12:30:00,80.113,80.307,80.074,80.163,409000000.0
2007-08-20 13:00:00,80.164,80.24,80.101,80.226,408600000.0
2007-08-20 13:30:00,80.228,80.242,80.047,80.176,596000000.0
2007-08-20 14:00:00,80.174,80.473,80.095,80.438,698200000.0
2007-08-20 14:30:00,80.438,80.526,80.275,80.497,635200000.0
2007-08-20 15:00:00,80.524,80.564,80.224,80.312,796200000.0
2007-08-20 15:30:00,80.245,80.39,79.545,80.0,949800000.0
2007-08-20 16:00:00,79.96,80.103,79.713,79.888,1042000000.0
2007-08-20 16:30:00,79.835,80.11,79.671,80.11,1121400000.0
2007-08-20 17:00:00,80.104,80.226,79.994,80.106,1028800000.0
2007-08-20 17:30:00,80.078,80.143,79.626,79.626,1159800000.0
2007-08-20 18:00:00,79.592,79.634,79.221,79.484,968600000.0
2007-08-20 18:30:00,79.496,79.626,79.053,79.053,1083800000.0
2007-08-20 19:00:00,79.015,79.25,78.987,79.119,595200000.0
2007-08-20 19:30:00,79.126,79.447,79.006,79.337,402000000.0
2007-08-20 20:00:00,79.34,79.941,79.32,79.941,483000000.0
2007-08-20 20:30:00,79.907,80.431,79.838,80.381,410000000.0
2007-08-20 21:00:00,80.405,80.742,80.364,80.716,371200000.0
2007-08-20 21:30:00,80.696,80.696,80.217,80.316,400200000.0
2007-08-20 22:00:00,80.326,80.44,80.296,80.368,375200000.0
2007-08-20 22:30:00,80.391,80.396,80.104,80.215,415800000.0
2007-08-20 23:00:00,80.22,80.253,80.121,80.232,433400000.0
2007-08-20 23:30:00,80.239,80.32,80.118,80.134,426200000.0
2007-08-21 00:00:00,80.132,80.484,80.094,80.484,384800000.0
2007-08-21 00:30:00,80.491,80.599,80.325,80.325,398200000.0
2007-08-21 01:00:00,80.321,80.383,79.987,80.076,406000000.0
2007-08-21 01:30:00,80.1,80.195,79.999,80.03,408400000.0
2007-08-21 02:00:00,80.024,80.048,79.391,79.622,390000000.0
2007-08-21 02:30:00,79.666,79.666,79.338,79.535,365800000.0
2007-08-21 03:00:00,79.57,80.165,79.482,80.032,390800000.0
2007-08-21 03:30:00,80.042,80.415,79.977,80.405,369000000.0
2007-08-21 04:00:00,80.394,80.627,80.327,80.328,377400000.0
2007-08-21 04:30:00,80.293,80.486,80.136,80.294,375200000.0
2007-08-21 05:00:00,80.28,80.321,80.205,80.308,373000000.0
2007-08-21 05:30:00,80.31,80.423,80.219,80.3,384800000.0
2007-08-21 06:00:00,80.302,80.321,79.845,80.094,374000000.0
2007-08-21 06:30:00,80.089,80.089,79.867,80.024,403000000.0
2007-08-21 07:00:00,80.019,80.19,79.959,80.123,406800000.0
2007-08-21 07:30:00,80.118,80.204,80.012,80.081,387800000.0
2007-08-21 08:00:00,80.09,80.108,79.656,79.821,392800000.0
2007-08-21 08:30:00,79.821,79.839,79.406,79.479,416800000.0
2007-08-21 09:00:00,79.499,79.884,79.168,79.356,386600000.0
2007-08-21 09:30:00,79.341,79.382,78.894,79.274,405800000.0
2007-08-21 10:00:00,79.275,79.557,79.246,79.345,381400000.0
2007-08-21 10:30:00,79.342,79.681,79.281,79.372,391000000.0
2007-08-21 11:00:00,79.388,79.419,79.139,79.139,417800000.0
2007-08-21 11:30:00,79.113,79.484,79.082,79.264,389000000.0
2007-08-21 12:00:00,79.26,79.663,79.236,79.661,401400000.0
2007-08-21 12:30:00,79.702,80.021,79.702,79.878,406600000.0
2007-08-21 13:00:00,79.883,80.057,79.78,80.013,406000000.0
2007-08-21 13:30:00,79.98,80.321,79.973,80.19,595000000.0
2007-08-21 14:00:00,80.201,80.529,79.855,79.891,696000000.0
2007-08-21 14:30:00,79.9,79.996,79.701,79.773,633400000.0
2007-08-21 15:00:00,79.816,79.901,79.488,79.574,792000000.0
2007-08-21 15:30:00,79.471,79.842,79.419,79.494,946600000.0
2007-08-21 16:00:00,79.487,79.489,79.331,79.444,1041000000.0
2007-08-21 16:30:00,79.463,79.629,79.349,79.56,1128000000.0
2007-08-21 17:00:00,79.534,79.576,79.352,79.424,1029200000.0
2007-08-21 17:30:00,79.466,79.731,79.466,79.573,1162400000.0
2007-08-21 18:00:00,79.578,79.941,79.478,79.884,971000000.0
2007-08-21 18:30:00,79.849,79.849,79.359,79.606,1084400000.0
2007-08-21 19:00:00,79.592,79.657,79.502,79.651,593200000.0
2007-08-21 19:30:00,79.632,79.804,79.506,79.523,400200000.0
2007-08-21 20:00:00,79.513,79.518,79.403,79.503,475200000.0
2007-08-21 20:30:00,79.491,79.658,79.35,79.658,417400000.0
2007-08-21 21:00:00,79.698,79.841,79.525,79.618,372200000.0
2007-08-21 21:30:00,79.644,79.739,79.541,79.581,401000000.0
2007-08-21 22:00:00,79.586,79.589,79.474,79.5,394400000.0
2007-08-21 22:30:00,79.498,79.711,79.444,79.652,405400000.0
2007-08-21 23:00:00,79.65,79.673,79.497,79.58,433200000.0
2007-08-21 23:30:00,79.62,79.625,79.393,79.408,434800000.0
2007-08-22 00:00:00,79.414,79.414,79.198,79.215,389000000.0
2007-08-22 00:30:00,79.2,79.283,78.996,79.103,407600000.0
2007-08-22 01:00:00,79.093,79.449,79.08,79.303,403400000.0
2007-08-22 01:30:00,79.301,79.525,79.29,79.515,404000000.0
2007-08-22 02:00:00,79.516,79.535,79.134,79.234,388400000.0
2007-08-22 02:30:00,79.231,79.353,79.158,79.158,361200000.0
2007-08-22 03:00:00,79.132,79.184,78.965,79.062,390000000.0
2007-08-22 03:30:00,79.062,79.173,78.778,78.899,367800000.0
2007-08-22 04:00:00,78.889,79.054,78.857,79.024,378200000.0
2007-08-22 04:30:00,79.046,79.083,78.876,78.909,369400000.0
2007-08-22 05:00:00,78.904,78.996,78.822,78.971,373200000.0
2007-08-22 05:30:00,78.974,79.126,78.94,78.995,385200000.0
2007-08-22 06:00:00,78.99,79.145,78.911,79.009,364800000.0
2007-08-22 06:30:00,79.009,79.048,78.923,79.048,397600000.0
2007-08-22 07:00:00,79.061,79.418,78.955,79.416,408000000.0
2007-08-22 07:30:00,79.435,79.551,79.358,79.358,387400000.0
2007-08-22 08:00:00,79.358,79.856,79.326,79.815,397000000.0
2007-08-22 08:30:00,79.824,80.2,79.824,80.122,416400000.0
2007-08-22 09:00:00,80.104,80.113,79.822,79.822,385400000.0
2007-08-22 09:30:00,79.835,79.988,79.742,79.966,407600000.0
2007-08-22 10:00:00,79.957,80.172,79.827,80.149,382600000.0
2007-08-22 10:30:00,80.126,80.195,79.975,80.06,390200000.0
2007-08-22 11:00:00,80.058,80.168,80.017,80.056,419600000.0
2007-08-22 11:30:00,80.061,80.128,80.047,80.083,390600000.0
2007-08-22 12:00:00,80.069,80.261,80.045,80.244,400400000.0
2007-08-22 12:30:00,80.198,80.575,80.163,80.556,409000000.0
2007-08-22 13:00:00,80.569,80.674,80.477,80.563,413200000.0
2007-08-22 13:30:00,80.571,80.668,80.474,80.474,594200000.0
2007-08-22 14:00:00,80.484,80.564,80.463,80.521,695000000.0
2007-08-22 14:30:00,80.548,80.629,80.524,80.551,637200000.0
2007-08-22 15:00:00,80.549,80.602,80.421,80.602,800200000.0
2007-08-22 15:30:00,80.533,81.005,80.494,80.66,948200000.0
2007-08-22 16:00:00,80.632,80.651,80.342,80.373,1041800000.0
2007-08-22 16:30:00,80.337,80.458,80.079,80.37,1128000000.0
2007-08-22 17:00:00,80.388,80.414,80.126,80.368,1025800000.0
2007-08-22 17:30:00,80.359,80.616,80.311,80.479,1164000000.0
2007-08-22 18:00:00,80.475,80.576,80.383,80.384,965600000.0
2007-08-22 18:30:00,80.409,80.517,80.324,80.485,1084400000.0
2007-08-22 19:00:00,80.485,80.52,80.328,80.433,608800000.0
2007-08-22 19:30:00,80.44,80.749,80.43,80.749,401800000.0
2007-08-22 20:00:00,80.74,80.74,80.514,80.533,485400000.0
2007-08-22 20:30:00,80.524,80.633,80.445,80.624,409600000.0
2007-08-22 21:00:00,80.63,80.715,80.495,80.564,368200000.0
2007-08-22 21:30:00,80.576,80.659,80.506,80.579,410000000.0
2007-08-22 22:00:00,80.579,80.756,80.564,80.735,390000000.0
2007-08-22 22:30:00,80.749,80.823,80.653,80.763,414400000.0
2007-08-22 23:00:00,80.751,81.439,80.735,81.362,432800000.0
2007-08-22 23:30:00,81.371,81.443,81.241,81.387,421800000.0
2007-08-23 00:00:00,81.377,81.753,81.366,81.729,386600000.0
2007-08-23 00:30:00,81.726,81.743,81.544,81.718,402200000.0
2007-08-23 01:00:00,81.715,82.191,81.705,82.184,408800000.0
2007-08-23 01:30:00,82.2,82.228,81.93,82.133,409000000.0
2007-08-23 02:00:00,82.115,82.354,81.974,82.348,393200000.0
2007-08-23 02:30:00,82.357,82.637,82.355,82.506,358800000.0
2007-08-23 03:00:00,82.508,82.512,82.353,82.36,390200000.0
2007-08-23 03:30:00,82.368,82.449,82.305,82.421,368400000.0
2007-08-23 04:00:00,82.415,82.639,82.413,82.602,378400000.0
2007-08-23 04:30:00,82.574,82.71,82.445,82.677,380600000.0
2007-08-23 05:00:00,82.665,82.697,82.601,82.637,370800000.0
2007-08-23 05:30:00,82.64,82.64,82.455,82.535,385400000.0
2007-08-23 06:00:00,82.53,82.563,82.422,82.544,369200000.0
2007-08-23 06:30:00,82.545,82.551,82.374,82.387,398800000.0
2007-08-23 07:00:00,82.374,82.374,81.856,81.89,408800000.0
2007-08-23 07:30:00,81.877,82.446,81.877,82.444,390400000.0
2007-08-23 08:00:00,82.439,82.554,82.419,82.51,398800000.0
2007-08-23 08:30:00,82.503,82.624,82.438,82.499,417600000.0
2007-08-23 09:00:00,82.494,82.528,82.231,82.283,385000000.0
2007-08-23 09:30:00,82.299,82.486,82.299,82.424,404400000.0
2007-08-23 10:00:00,82.43,82.51,82.308,82.41,381000000.0
2007-08-23 10:30:00,82.379,82.653,82.361,82.623,391400000.0
2007-08-23 11:00:00,82.621,83.019,82.476,83.019,416000000.0
2007-08-23 11:30:00,83.024,83.447,83.024,83.438,390200000.0
2007-08-23 12:00:00,83.416,83.823,83.369,83.772,403200000.0
2007-08-23 12:30:00,83.778,83.891,83.345,83.419,404400000.0
2007-08-23 13:00:00,83.361,83.732,83.361,83.625,414400000.0
2007-08-23 13:30:00,83.623,83.769,83.478,83.547,594800000.0
2007-08-23 14:00:00,83.553,83.683,83.452,83.458,699200000.0
2007-08-23 14:30:00,83.431,83.441,83.073,83.281,633600000.0
2007-08-23 15:00:00,83.272,83.495,83.099,83.183,793800000.0
2007-08-23 15:30:00,83.103,83.342,82.598,82.78,950200000.0
2007-08-23 16:00:00,82.776,82.986,82.455,82.682,1042400000.0
2007-08-23 16:30:00,82.639,82.949,82.586,82.949,1135000000.0
2007-08-23 17:00:00,82.931,82.946,82.511,82.523,1027600000.0
2007-08-23 17:30:00,82.52,82.526,82.041,82.043,1166600000.0
2007-08-23 18:00:00,82.027,82.421,81.962,82.288,968600000.0
2007-08-23 18:30:00,82.296,82.382,82.059,82.072,1081200000.0
2007-08-23 19:00:00,82.063,82.263,81.965,82.072,597200000.0
2007-08-23 19:30:00,82.08,82.349,82.069,82.349,401800000.0
2007-08-23 20:00:00,82.345,82.736,82.345,82.618,474600000.0
2007-08-23 20:30:00,82.627,82.662,82.33,82.36,407200000.0
2007-08-23 21:00:00,82.35,82.784,82.313,82.66,366600000.0
2007-08-23 21:30:00,82.653,82.766,82.409,82.763,408800000.0
2007-08-23 22:00:00,82.782,83.21,82.759,83.029,394800000.0
2007-08-23 22:30:00,83.034,83.095,82.941,83.024,416800000.0
2007-08-23 23:00:00,83.002,83.335,82.992,83.089,433600000.0
2007-08-23 23:30:00,83.04,83.115,82.909,82.928,424600000.0
2007-08-24 00:00:00,82.936,82.96,82.651,82.772,389000000.0
2007-08-24 00:30:00,82.758,82.779,82.44,82.49,401200000.0
2007-08-24 01:00:00,82.495,82.771,82.301,82.691,405600000.0
2007-08-24 01:30:00,82.716,82.885,82.605,82.866,408800000.0
2007-08-24 02:00:00,82.868,83.179,82.868,83.179,387200000.0
2007-08-24 02:30:00,83.216,83.275,83.141,83.23,358800000.0
2007-08-24 03:00:00,83.232,83.286,83.025,83.258,394400000.0
2007-08-24 03:30:00,83.219,83.415,83.138,83.255,375000000.0
2007-08-24 04:00:00,83.242,83.346,83.148,83.223,378600000.0
2007-08-24 04:30:00,83.217,83.341,83.148,83.302,369000000.0
2007-08-24 05:00:00,83.289,83.323,83.211,83.212,372000000.0
2007-08-24 05:30:00,83.214,83.236,82.704,82.791,384800000.0
2007-08-24 06:00:00,82.782,82.782,82.495,82.685,363800000.0
2007-08-24 06:30:00,82.66,82.798,82.583,82.604,397200000.0
2007-08-24 07:00:00,82.616,82.738,82.608,82.699,406000000.0
2007-08-24 07:30:00,82.703,82.853,82.564,82.564,388200000.0
2007-08-24 08:00:00,82.546,82.589,82.275,82.331,400800000.0
2007-08-24 08:30:00,82.342,82.349,81.883,82.005,418000000.0
2007-08-24 09:00:00,82.026,82.706,82.026,82.696,386400000.0
2007-08-24 09:30:00,82.693,82.978,82.528,82.808,407000000.0
2007-08-24 10:00:00,82.826,82.855,82.441,82.462,382200000.0
2007-08-24 10:30:00,82.446,82.862,82.446,82.79,392200000.0
2007-08-24 11:00:00,82.798,82.798,82.588,82.753,419200000.0
2007-08-24 11:30:00,82.751,82.777,82.673,82.673,391000000.0
2007-08-24 12:00:00,82.679,82.694,82.314,82.321,402600000.0
2007-08-24 12:30:00,82.322,82.77,82.265,82.766,404000000.0
2007-08-24 13:00:00,82.783,82.873,82.733,82.842,408200000.0
2007-08-24 13:30:00,82.85,82.965,82.754,82.763,592400000.0
2007-08-24 14:00:00,82.757,82.878,82.753,82.822,695400000.0
2007-08-24 14:30:00,82.846,83.395,82.846,83.157,633200000.0
2007-08-24 15:00:00,83.166,83.18,82.635,82.723,793800000.0
2007-08-24 15:30:00,82.659,82.853,82.599,82.781,950000000.0
2007-08-24 16:00:00,82.866,83.356,82.866,83.112,1041000000.0
2007-08-24 16:30:00,83.091,83.153,82.966,83.058,1125600000.0
2007-08-24 17:00:00,83.048,83.122,82.993,83.027,1027400000.0
2007-08-24 17:30:00,83.028,83.352,83.025,83.352,1162400000.0
2007-08-24 18:00:00,83.352,83.465,83.147,83.408,969000000.0
2007-08-24 18:30:00,83.416,83.445,83.327,83.373,1080200000.0
2007-08-24 19:00:00,83.361,83.428,83.299,83.398,592200000.0
2007-08-24 19:30:00,83.409,83.473,83.389,83.461,402600000.0
2007-08-24 20:00:00,83.468,83.507,83.394,83.434,478000000.0
2007-08-24 20:30:00,83.434,83.504,83.348,83.504,409600000.0
2007-08-24 21:00:00,83.506,83.54,83.429,83.518,383400000.0
2007-08-24 21:30:00,83.524,83.723,83.489,83.704,401800000.0
2007-08-24 22:00:00,83.707,83.946,83.679,83.928,399400000.0
2007-08-24 22:30:00,83.959,83.987,83.887,83.94,414200000.0
2007-08-26 23:00:00,84.291,84.439,84.152,84.161,432800000.0
2007-08-26 23:30:00,84.159,84.168,84.031,84.119,427800000.0
2007-08-27 00:00:00,83.952,84.418,83.952,84.418,391200000.0
2007-08-27 00:30:00,84.413,84.722,84.41,84.681,402800000.0
2007-08-27 01:00:00,84.678,84.724,84.472,84.542,398400000.0
2007-08-27 01:30:00,84.536,84.82,84.525,84.719,407600000.0
2007-08-27 02:00:00,84.722,84.722,84.593,84.637,409200000.0
2007-08-27 02:30:00,84.642,84.654,84.4,84.547,398000000.0
2007-08-27 03:00:00,84.549,84.56,84.362,84.362,397600000.0
2007-08-27 03:30:00,84.373,84.417,83.947,84.127,387200000.0
2007-08-27 04:00:00,84.101,84.471,84.092,84.471,424400000.0
2007-08-27 04:30:00,84.473,84.53,84.251,84.275,434000000.0
2007-08-27 05:00:00,84.267,84.267,84.072,84.221,415000000.0
2007-08-27 05:30:00,84.216,84.228,84.071,84.095,392600000.0
2007-08-27 06:00:00,84.091,84.1,83.889,83.95,399800000.0
2007-08-27 06:30:00,83.947,83.969,83.798,83.92,356600000.0
2007-08-27 07:00:00,83.917,84.031,83.91,84.025,408200000.0
2007-08-27 07:30:00,84.024,84.351,84.012,84.351,472200000.0
2007-08-27 08:00:00,84.334,84.477,84.161,84.205,401800000.0
2007-08-27 08:30:00,84.183,84.308,84.152,84.178,585200000.0
2007-08-27 09:00:00,84.196,84.334,84.196,84.262,1079000000.0
2007-08-27 09:30:00,84.268,84.268,84.004,84.042,969400000.0
2007-08-27 10:00:00,84.042,84.286,84.038,84.263,1164600000.0
2007-08-27 10:30:00,84.278,84.312,84.195,84.195,1027800000.0
2007-08-27 11:00:00,84.194,84.295,84.19,84.27,1122200000.0
2007-08-27 11:30:00,84.252,84.265,84.107,84.154,1042600000.0
2007-08-27 12:00:00,84.162,84.21,84.069,84.083,950200000.0
2007-08-27 12:30:00,84.145,84.163,84.004,84.059,793000000.0
2007-08-27 13:00:00,84.047,84.16,84.041,84.071,636600000.0
2007-08-27 13:30:00,84.063,84.107,83.998,84.084,699200000.0
2007-08-27 14:00:00,84.079,84.079,83.771,83.801,596600000.0
2007-08-27 14:30:00,83.806,83.843,83.703,83.765,416200000.0
2007-08-27 15:00:00,83.763,83.938,83.748,83.845,399800000.0
2007-08-27 15:30:00,83.843,83.923,83.649,83.923,400800000.0
2007-08-27 16:00:00,83.978,83.996,83.665,83.697,389000000.0
2007-08-27 16:30:00,83.687,83.717,83.392,83.558,417400000.0
2007-08-27 17:00:00,83.52,83.52,83.17,83.284,392800000.0
2007-08-27 17:30:00,83.294,83.321,83.181,83.308,382200000.0
2007-08-27 18:00:00,83.295,83.375,83.186,83.292,405600000.0
2007-08-27 18:30:00,83.312,83.348,83.254,83.332,384600000.0
2007-08-27 19:00:00,83.339,83.444,83.272,83.307,416600000.0
2007-08-27 19:30:00,83.312,83.326,83.214,83.252,386000000.0
2007-08-27 20:00:00,83.253,83.394,83.247,83.374,388400000.0
2007-08-27 20:30:00,83.36,83.611,83.36,83.524,407800000.0
2007-08-27 21:00:00,83.54,83.57,83.42,83.451,397400000.0
2007-08-27 21:30:00,83.449,83.524,83.376,83.392,362800000.0
2007-08-27 22:00:00,83.392,83.405,83.034,83.086,385600000.0
2007-08-27 22:30:00,83.062,83.081,82.913,82.913,372200000.0
2007-08-27 23:00:00,82.913,82.914,82.624,82.727,370600000.0
2007-08-27 23:30:00,82.705,82.721,82.494,82.602,378600000.0
2007-08-28 00:00:00,82.604,82.695,82.476,82.533,367200000.0
2007-08-28 00:30:00,82.526,82.591,82.299,82.475,389600000.0
2007-08-28 01:00:00,82.496,82.747,82.451,82.624,357800000.0
2007-08-28 01:30:00,82.625,82.639,82.458,82.479,386800000.0
2007-08-28 02:00:00,82.484,82.527,82.387,82.397,397800000.0
2007-08-28 02:30:00,82.402,82.416,82.019,82.06,397600000.0
2007-08-28 03:00:00,82.047,82.346,81.906,82.285,404600000.0
2007-08-28 03:30:00,82.322,82.337,82.017,82.134,386200000.0
2007-08-28 04:00:00,82.133,82.181,82.071,82.1,417800000.0
2007-08-28 04:30:00,82.116,82.125,82.007,82.02,429200000.0
2007-08-28 05:00:00,81.997,82.03,81.875,81.9,418400000.0
2007-08-28 05:30:00,81.874,81.886,81.268,81.598,390600000.0
2007-08-28 06:00:00,81.61,81.694,81.271,81.271,396600000.0
2007-08-28 06:30:00,81.23,81.524,81.23,81.516,359600000.0
2007-08-28 07:00:00,81.508,81.516,81.324,81.47,415400000.0
2007-08-28 07:30:00,81.461,81.754,81.387,81.682,464200000.0
2007-08-28 08:00:00,81.676,81.727,81.533,81.727,399800000.0
2007-08-28 08:30:00,81.727,81.926,81.727,81.845,606600000.0
2007-08-28 09:00:00,81.828,81.918,81.774,81.818,1081800000.0
2007-08-28 09:30:00,81.811,81.908,81.603,81.69,969000000.0
2007-08-28 10:00:00,81.678,81.887,81.647,81.863,1163400000.0
2007-08-28 10:30:00,81.863,82.146,81.822,81.962,1027200000.0
2007-08-28 11:00:00,81.951,81.951,81.755,81.784,1163600000.0
2007-08-28 11:30:00,81.783,82.057,81.77,82.05,1040800000.0
2007-08-28 12:00:00,82.049,82.325,82.049,82.065,946000000.0
2007-08-28 12:30:00,82.134,82.537,82.037,82.537,793400000.0
2007-08-28 13:00:00,82.57,82.57,82.249,82.315,634200000.0
2007-08-28 13:30:00,82.319,82.396,82.313,82.33,700200000.0
2007-08-28 14:00:00,82.327,82.329,81.805,81.926,592600000.0
2007-08-28 14:30:00,81.914,81.983,81.601,81.603,417000000.0
2007-08-28 15:00:00,81.596,81.613,81.334,81.379,412000000.0
2007-08-28 15:30:00,81.42,81.463,80.985,81.11,400800000.0
2007-08-28 16:00:00,81.14,81.447,81.038,81.376,391000000.0
2007-08-28 16:30:00,81.358,81.358,80.978,81.218,418200000.0
2007-08-28 17:00:00,81.164,81.164,80.519,80.614,390600000.0
2007-08-28 17:30:00,80.621,80.63,80.393,80.61,381800000.0
2007-08-28 18:00:00,80.601,80.997,80.523,80.848,406600000.0
2007-08-28 18:30:00,80.867,80.96,80.81,80.86,386000000.0
2007-08-28 19:00:00,80.861,80.885,80.586,80.675,417400000.0
2007-08-28 19:30:00,80.673,80.878,80.652,80.858,403000000.0
2007-08-28 20:00:00,80.835,80.835,80.588,80.735,385000000.0
2007-08-28 20:30:00,80.722,80.749,80.431,80.457,405400000.0
2007-08-28 21:00:00,80.455,80.527,80.261,80.291,398400000.0
2007-08-28 21:30:00,80.27,80.27,79.78,79.874,360400000.0
2007-08-28 22:00:00,79.871,79.974,79.597,79.609,385400000.0
2007-08-28 22:30:00,79.623,79.884,79.621,79.651,371200000.0
2007-08-28 23:00:00,79.662,79.662,79.312,79.32,372000000.0
2007-08-28 23:30:00,79.334,79.5,79.318,79.383,378400000.0
2007-08-29 00:00:00,79.392,79.419,79.292,79.393,368000000.0
2007-08-29 00:30:00,79.392,79.647,79.359,79.568,388200000.0
2007-08-29 01:00:00,79.621,79.687,79.208,79.208,359000000.0
2007-08-29 01:30:00,79.17,79.229,78.598,78.786,384400000.0
2007-08-29 02:00:00,78.831,78.957,78.593,78.957,394400000.0
2007-08-29 02:30:00,78.977,79.091,78.857,78.909,416400000.0
2007-08-29 03:00:00,78.894,78.894,78.256,78.377,397800000.0
2007-08-29 03:30:00,78.396,78.823,78.37,78.709,386600000.0
2007-08-29 04:00:00,78.704,78.911,78.698,78.744,415200000.0
2007-08-29 04:30:00,78.769,78.846,78.749,78.826,435200000.0
2007-08-29 05:00:00,78.82,78.916,78.792,78.912,413400000.0
2007-08-29 05:30:00,78.902,79.273,78.865,79.189,381600000.0
2007-08-29 06:00:00,79.165,79.495,79.144,79.321,398600000.0
2007-08-29 06:30:00,79.342,79.399,79.155,79.214,335200000.0
2007-08-29 07:00:00,79.207,79.249,79.153,79.19,412000000.0
2007-08-29 07:30:00,79.201,79.202,78.836,78.886,458400000.0
2007-08-29 08:00:00,78.916,79.397,78.882,79.294,401400000.0
2007-08-29 08:30:00,79.266,79.595,79.266,79.285,600200000.0
2007-08-29 09:00:00,79.256,79.523,79.099,79.523,1080600000.0
2007-08-29 09:30:00,79.527,79.564,79.381,79.522,967800000.0
2007-08-29 10:00:00,79.52,79.996,79.508,79.738,1165000000.0
2007-08-29 10:30:00,79.741,79.76,79.556,79.629,1029800000.0
2007-08-29 11:00:00,79.633,80.247,79.633,80.247,1165000000.0
2007-08-29 11:30:00,80.243,80.509,80.168,80.206,1041400000.0
2007-08-29 12:00:00,80.222,80.351,80.173,80.254,943400000.0
2007-08-29 12:30:00,80.362,80.752,80.286,80.752,796400000.0
2007-08-29 13:00:00,80.76,80.768,80.482,80.58,636400000.0
2007-08-29 13:30:00,80.581,80.585,80.219,80.25,697400000.0
2007-08-29 14:00:00,80.256,80.277,79.974,80.105,594400000.0
2007-08-29 14:30:00,80.115,80.302,80.026,80.152,416200000.0
2007-08-29 15:00:00,80.158,80.432,80.157,80.389,412200000.0
2007-08-29 15:30:00,80.381,80.677,80.304,80.305,402000000.0
2007-08-29 16:00:00,80.298,80.491,80.252,80.368,392200000.0
2007-08-29 16:30:00,80.359,80.644,80.241,80.63,419200000.0
2007-08-29 17:00:00,80.615,80.908,80.572,80.861,392200000.0
2007-08-29 17:30:00,80.868,81.228,80.868,81.131,380000000.0
2007-08-29 18:00:00,81.125,81.173,80.95,80.951,407400000.0
2007-08-29 18:30:00,80.92,80.986,80.787,80.844,387000000.0
2007-08-29 19:00:00,80.826,80.935,80.598,80.614,417600000.0
2007-08-29 19:30:00,80.601,80.601,80.193,80.394,401800000.0
2007-08-29 20:00:00,80.401,80.843,80.401,80.72,384000000.0
2007-08-29 20:30:00,80.717,81.133,80.711,80.919,408800000.0
2007-08-29 21:00:00,80.91,81.528,80.893,81.503,397400000.0
2007-08-29 21:30:00,81.531,82.297,81.531,82.297,360200000.0
2007-08-29 22:00:00,82.273,82.316,82.139,82.266,384400000.0
2007-08-29 22:30:00,82.259,82.29,82.163,82.267,372600000.0
2007-08-29 23:00:00,82.252,82.515,82.184,82.5,372000000.0
2007-08-29 23:30:00,82.497,82.504,82.176,82.176,379400000.0
2007-08-30 00:00:00,82.16,82.166,81.57,81.633,368200000.0
2007-08-30 00:30:00,81.626,81.827,81.597,81.654,385000000.0
2007-08-30 01:00:00,81.612,81.651,81.45,81.598,366600000.0
2007-08-30 01:30:00,81.588,81.612,81.369,81.413,383200000.0
2007-08-30 02:00:00,81.402,81.443,81.243,81.28,397000000.0
2007-08-30 02:30:00,81.272,81.289,81.094,81.179,410600000.0
2007-08-30 03:00:00,81.173,81.376,81.124,81.373,399400000.0
2007-08-30 03:30:00,81.389,81.5,81.312,81.5,392800000.0
2007-08-30 04:00:00,81.489,81.838,81.478,81.823,415200000.0
2007-08-30 04:30:00,81.802,81.813,81.559,81.59,433000000.0
2007-08-30 05:00:00,81.564,81.589,81.255,81.375,426800000.0
2007-08-30 05:30:00,81.369,81.435,81.311,81.318,388400000.0
2007-08-30 06:00:00,81.321,81.359,81.111,81.134,405600000.0
2007-08-30 06:30:00,81.119,81.145,80.83,80.881,365600000.0
2007-08-30 07:00:00,80.889,81.006,80.524,80.914,408800000.0
2007-08-30 07:30:00,80.908,80.926,80.516,80.675,464600000.0
2007-08-30 08:00:00,80.653,81.17,80.637,81.032,401400000.0
2007-08-30 08:30:00,81.003,81.548,80.952,81.256,594400000.0
2007-08-30 09:00:00,81.207,81.393,80.823,81.393,1080600000.0
2007-08-30 09:30:00,81.421,81.435,81.203,81.299,968200000.0
2007-08-30 10:00:00,81.291,81.324,81.093,81.197,1163400000.0
2007-08-30 10:30:00,81.208,81.313,81.204,81.246,1027400000.0
2007-08-30 11:00:00,81.242,81.321,81.208,81.224,1166400000.0
2007-08-30 11:30:00,81.242,81.281,80.691,80.691,1039800000.0
2007-08-30 12:00:00,80.655,80.85,80.57,80.707,938000000.0
2007-08-30 12:30:00,80.775,80.819,80.657,80.657,794200000.0
2007-08-30 13:00:00,80.654,80.815,80.609,80.653,634800000.0
2007-08-30 13:30:00,80.642,81.059,80.642,81.058,696400000.0
2007-08-30 14:00:00,81.067,81.108,80.944,81.005,593600000.0
2007-08-30 14:30:00,80.962,81.671,80.88,81.361,418200000.0
2007-08-30 15:00:00,81.354,81.373,80.954,80.957,412200000.0
2007-08-30 15:30:00,80.97,81.229,80.849,81.069,401000000.0
2007-08-30 16:00:00,81.05,81.498,80.91,81.472,388600000.0
2007-08-30 16:30:00,81.474,81.669,81.344,81.639,418000000.0
2007-08-30 17:00:00,81.632,81.999,81.58,81.637,391800000.0
2007-08-30 17:30:00,81.656,81.807,81.43,81.507,382800000.0
2007-08-30 18:00:00,81.494,81.499,81.022,81.397,406200000.0
2007-08-30 18:30:00,81.352,81.672,81.346,81.642,387000000.0
2007-08-30 19:00:00,81.629,81.662,81.342,81.443,417400000.0
2007-08-30 19:30:00,81.451,81.488,81.328,81.475,402400000.0
2007-08-30 20:00:00,81.49,81.542,81.279,81.279,389200000.0
2007-08-30 20:30:00,81.284,81.284,81.103,81.237,405600000.0
2007-08-30 21:00:00,81.23,81.398,81.207,81.298,407200000.0
2007-08-30 21:30:00,81.309,81.329,81.038,81.168,359200000.0
2007-08-30 22:00:00,81.136,81.237,81.083,81.237,385400000.0
2007-08-30 22:30:00,81.217,81.388,81.217,81.295,370800000.0
2007-08-30 23:00:00,81.302,81.446,81.187,81.401,370000000.0
2007-08-30 23:30:00,81.397,81.397,81.235,81.26,357600000.0
2007-08-31 00:00:00,81.264,81.506,81.256,81.5,366000000.0
2007-08-31 00:30:00,81.503,81.525,81.34,81.428,383000000.0
2007-08-31 01:00:00,81.441,81.504,81.387,81.503,357800000.0
2007-08-31 01:30:00,81.499,81.606,81.419,81.533,385200000.0
2007-08-31 02:00:00,81.523,81.523,81.247,81.247,393600000.0
2007-08-31 02:30:00,81.227,81.341,81.186,81.223,407800000.0
2007-08-31 03:00:00,81.193,81.341,81.171,81.239,401000000.0
2007-08-31 03:30:00,81.277,81.497,81.269,81.366,392800000.0
2007-08-31 04:00:00,81.376,81.443,81.254,81.379,413600000.0
2007-08-31 04:30:00,81.367,81.405,81.199,81.264,428000000.0
2007-08-31 05:00:00,81.254,81.486,81.254,81.464,412200000.0
2007-08-31 05:30:00,81.45,82.005,81.443,82.005,387000000.0
2007-08-31 06:00:00,82.029,82.045,81.731,81.829,401800000.0
2007-08-31 06:30:00,81.815,81.848,81.588,81.607,364200000.0
2007-08-31 07:00:00,81.629,81.74,81.56,81.58,409400000.0
2007-08-31 07:30:00,81.573,81.898,81.561,81.806,471200000.0
2007-08-31 08:00:00,81.807,82.164,81.807,82.151,401000000.0
2007-08-31 08:30:00,82.153,82.69,82.153,82.484,600000000.0
2007-08-31 09:00:00,82.493,82.555,82.426,82.48,1082800000.0
2007-08-31 09:30:00,82.483,82.483,82.158,82.232,965600000.0
2007-08-31 10:00:00,82.223,82.304,82.014,82.298,1162000000.0
2007-08-31 10:30:00,82.306,82.453,82.191,82.273,1031400000.0
2007-08-31 11:00:00,82.291,82.525,82.291,82.489,1164400000.0
2007-08-31 11:30:00,82.494,82.566,82.41,82.433,1042800000.0
2007-08-31 12:00:00,82.44,82.505,82.319,82.362,940000000.0
2007-08-31 12:30:00,82.451,82.55,82.279,82.528,791400000.0
2007-08-31 13:00:00,82.551,82.624,82.446,82.464,635000000.0
2007-08-31 13:30:00,82.498,82.566,82.296,82.31,700000000.0
2007-08-31 14:00:00,82.304,82.379,82.044,82.191,593200000.0
2007-08-31 14:30:00,82.189,82.361,82.139,82.361,417400000.0
2007-08-31 15:00:00,82.368,82.387,82.135,82.182,412400000.0
2007-08-31 15:30:00,82.188,82.301,82.104,82.104,401200000.0
2007-08-31 16:00:00,82.08,82.08,81.323,81.621,389000000.0
2007-08-31 16:30:00,81.615,81.751,81.308,81.308,419000000.0
2007-08-31 17:00:00,81.28,81.354,80.844,81.173,391600000.0
2007-08-31 17:30:00,81.18,81.631,81.18,81.285,380000000.0
2007-08-31 18:00:00,81.263,81.285,81.099,81.226,405400000.0
2007-08-31 18:30:00,81.23,81.449,81.0,81.03,385000000.0
2007-08-31 19:00:00,81.017,81.218,81.017,81.19,417800000.0
2007-08-31 19:30:00,81.194,81.212,81.04,81.101,401000000.0
2007-08-31 20:00:00,81.12,81.161,81.056,81.094,384200000.0
2007-08-31 20:30:00,81.07,81.154,81.039,81.147,407200000.0
2007-08-31 21:00:00,81.131,81.229,81.119,81.216,396600000.0
2007-08-31 21:30:00,81.222,81.394,81.162,81.226,361000000.0
2007-08-31 22:00:00,81.209,81.231,81.122,81.213,384800000.0
2007-08-31 22:30:00,81.205,81.273,81.084,81.162,372000000.0
2007-09-02 23:00:00,80.966,81.153,80.923,81.012,347200000.0
2007-09-02 23:30:00,80.985,81.039,80.937,81.025,342200000.0
2007-09-03 00:00:00,81.016,81.346,81.011,81.346,369400000.0
2007-09-03 00:30:00,81.351,81.443,81.28,81.44,383000000.0
2007-09-03 01:00:00,81.457,81.502,81.379,81.423,367200000.0
2007-09-03 01:30:00,81.435,81.446,81.287,81.36,383600000.0
2007-09-03 02:00:00,81.34,81.366,81.25,81.359,384200000.0
2007-09-03 02:30:00,81.35,81.378,81.132,81.156,356600000.0
2007-09-03 03:00:00,81.167,81.347,81.09,81.292,384800000.0
2007-09-03 03:30:00,81.303,81.449,81.239,81.442,367600000.0
2007-09-03 04:00:00,81.444,81.468,81.332,81.422,379200000.0
2007-09-03 04:30:00,81.421,81.477,81.378,81.411,373600000.0
2007-09-03 05:00:00,81.409,81.424,81.332,81.34,372600000.0
2007-09-03 05:30:00,81.333,81.416,81.301,81.397,385400000.0
2007-09-03 06:00:00,81.41,81.428,81.289,81.376,356800000.0
2007-09-03 06:30:00,81.375,81.595,81.363,81.537,398000000.0
2007-09-03 07:00:00,81.541,81.662,81.505,81.568,408200000.0
2007-09-03 07:30:00,81.563,81.616,81.498,81.616,383400000.0
2007-09-03 08:00:00,81.638,81.676,81.586,81.659,400800000.0
2007-09-03 08:30:00,81.662,81.788,81.622,81.655,418800000.0
2007-09-03 09:00:00,81.672,81.885,81.649,81.764,386200000.0
2007-09-03 09:30:00,81.765,81.817,81.646,81.797,405800000.0
2007-09-03 10:00:00,81.797,81.804,81.668,81.763,383000000.0
2007-09-03 10:30:00,81.746,81.78,81.446,81.553,389600000.0
2007-09-03 11:00:00,81.567,81.648,81.499,81.629,417400000.0
2007-09-03 11:30:00,81.614,81.704,81.486,81.559,387400000.0
2007-09-03 12:00:00,81.585,81.625,81.51,81.582,403200000.0
2007-09-03 12:30:00,81.565,81.582,81.481,81.507,412000000.0
2007-09-03 13:00:00,81.495,81.498,81.28,81.386,416400000.0
2007-09-03 13:30:00,81.384,81.462,81.36,81.402,594400000.0
2007-09-03 14:00:00,81.387,81.4,81.318,81.359,696200000.0
2007-09-03 14:30:00,81.348,81.352,81.209,81.249,636600000.0
2007-09-03 15:00:00,81.251,81.396,81.214,81.352,794000000.0
2007-09-03 15:30:00,81.235,81.385,81.194,81.376,957400000.0
2007-09-03 16:00:00,81.353,81.435,81.317,81.322,1042800000.0
2007-09-03 16:30:00,81.321,81.323,81.089,81.231,1166600000.0
2007-09-03 17:00:00,81.241,81.378,81.241,81.275,1030800000.0
2007-09-03 17:30:00,81.295,81.373,81.28,81.35,1160400000.0
2007-09-03 18:00:00,81.315,81.366,81.186,81.308,968200000.0
2007-09-03 18:30:00,81.317,81.338,81.191,81.229,1081400000.0
2007-09-03 19:00:00,81.242,81.345,81.196,81.251,573800000.0
2007-09-03 19:30:00,81.255,81.346,81.17,81.279,400800000.0
2007-09-03 20:00:00,81.282,81.326,81.247,81.27,473800000.0
2007-09-03 20:30:00,81.262,81.316,81.229,81.29,408000000.0
2007-09-03 21:00:00,81.285,81.4,81.263,81.34,382200000.0
2007-09-03 21:30:00,81.339,81.391,81.258,81.339,411400000.0
2007-09-03 22:00:00,81.323,81.46,81.279,81.385,392600000.0
2007-09-03 22:30:00,81.392,81.614,81.353,81.572,407800000.0
2007-09-03 23:00:00,81.585,81.637,81.394,81.468,428200000.0
2007-09-03 23:30:00,81.482,81.559,81.413,81.51,414400000.0
2007-09-04 00:00:00,81.515,81.553,81.403,81.46,383200000.0
2007-09-04 00:30:00,81.428,81.466,81.27,81.31,398600000.0
2007-09-04 01:00:00,81.284,81.399,81.234,81.269,397800000.0
2007-09-04 01:30:00,81.261,81.285,81.059,81.059,395800000.0
2007-09-04 02:00:00,81.04,81.172,81.006,81.059,383200000.0
2007-09-04 02:30:00,81.06,81.346,81.058,81.252,354800000.0
2007-09-04 03:00:00,81.27,81.318,81.156,81.206,384600000.0
2007-09-04 03:30:00,81.217,81.56,81.181,81.488,370200000.0
2007-09-04 04:00:00,81.452,81.488,81.265,81.34,378000000.0
2007-09-04 04:30:00,81.323,81.385,81.267,81.277,373400000.0
2007-09-04 05:00:00,81.278,81.393,81.278,81.37,370000000.0
2007-09-04 05:30:00,81.326,81.425,81.285,81.337,384400000.0
2007-09-04 06:00:00,81.35,81.405,81.274,81.298,364200000.0
2007-09-04 06:30:00,81.295,81.388,81.287,81.359,397000000.0
2007-09-04 07:00:00,81.366,81.658,81.294,81.658,407200000.0
2007-09-04 07:30:00,81.687,81.708,81.539,81.555,385200000.0
2007-09-04 08:00:00,81.572,81.573,81.414,81.46,403000000.0
2007-09-04 08:30:00,81.458,81.495,81.368,81.466,415800000.0
2007-09-04 09:00:00,81.461,81.464,80.988,80.989,387800000.0
2007-09-04 09:30:00,80.978,81.071,80.586,80.696,405600000.0
2007-09-04 10:00:00,80.694,80.833,80.503,80.691,382400000.0
2007-09-04 10:30:00,80.693,80.89,80.569,80.645,391400000.0
2007-09-04 11:00:00,80.666,80.673,80.57,80.64,419200000.0
2007-09-04 11:30:00,80.637,80.896,80.616,80.773,389400000.0
2007-09-04 12:00:00,80.76,80.82,80.694,80.708,402200000.0
2007-09-04 12:30:00,80.697,80.812,80.568,80.638,413000000.0
2007-09-04 13:00:00,80.651,80.677,80.572,80.661,416800000.0
2007-09-04 13:30:00,80.665,80.811,80.665,80.696,593800000.0
2007-09-04 14:00:00,80.689,80.786,80.584,80.659,698200000.0
2007-09-04 14:30:00,80.641,80.824,80.545,80.687,635800000.0
2007-09-04 15:00:00,80.704,80.866,80.695,80.843,794600000.0
2007-09-04 15:30:00,80.775,81.077,80.775,80.978,981600000.0
2007-09-04 16:00:00,80.963,81.353,80.947,81.231,1041600000.0
2007-09-04 16:30:00,81.258,81.583,81.135,81.135,1164800000.0
2007-09-04 17:00:00,81.128,81.297,80.925,81.073,1030400000.0
2007-09-04 17:30:00,81.071,81.29,81.071,81.113,1163400000.0
2007-09-04 18:00:00,81.115,81.115,80.834,80.902,971000000.0
2007-09-04 18:30:00,80.876,80.921,80.778,80.814,1082000000.0
2007-09-04 19:00:00,80.813,80.856,80.645,80.776,624800000.0
2007-09-04 19:30:00,80.807,80.835,80.705,80.707,398000000.0
2007-09-04 20:00:00,80.702,80.769,80.631,80.708,498800000.0
2007-09-04 20:30:00,80.708,80.741,80.63,80.732,405400000.0
2007-09-04 21:00:00,80.739,80.828,80.738,80.791,420200000.0
2007-09-04 21:30:00,80.772,80.859,80.666,80.704,410800000.0
2007-09-04 22:00:00,80.711,80.913,80.699,80.861,378400000.0
2007-09-04 22:30:00,80.862,81.046,80.862,81.016,414600000.0
2007-09-04 23:00:00,81.023,81.042,80.86,80.925,427600000.0
2007-09-04 23:30:00,80.923,80.963,80.746,80.827,413600000.0
2007-09-05 00:00:00,80.839,80.904,80.781,80.89,381400000.0
2007-09-05 00:30:00,80.845,81.031,80.828,80.967,401000000.0
2007-09-05 01:00:00,80.944,81.025,80.848,80.989,402600000.0
2007-09-05 01:30:00,81.001,81.191,80.964,81.155,402800000.0
2007-09-05 02:00:00,81.164,81.174,80.853,80.954,380800000.0
2007-09-05 02:30:00,80.954,81.046,80.889,80.991,352600000.0
2007-09-05 03:00:00,81.006,81.03,80.923,81.021,384800000.0
2007-09-05 03:30:00,81.01,81.019,80.89,80.89,360400000.0
2007-09-05 04:00:00,80.89,80.903,80.788,80.813,380000000.0
2007-09-05 04:30:00,80.799,80.816,80.46,80.476,378400000.0
2007-09-05 05:00:00,80.47,80.646,80.39,80.557,373000000.0
2007-09-05 05:30:00,80.558,80.568,80.455,80.516,390600000.0
2007-09-05 06:00:00,80.52,80.52,80.143,80.206,362000000.0
2007-09-05 06:30:00,80.208,80.338,80.109,80.338,397800000.0
2007-09-05 07:00:00,80.353,80.4,80.203,80.261,407800000.0
2007-09-05 07:30:00,80.245,80.294,80.123,80.226,386000000.0
2007-09-05 08:00:00,80.219,80.229,79.981,80.177,402200000.0
2007-09-05 08:30:00,80.165,80.294,79.89,80.276,413200000.0
2007-09-05 09:00:00,80.279,80.361,80.103,80.257,386800000.0
2007-09-05 09:30:00,80.257,80.295,80.017,80.107,405600000.0
2007-09-05 10:00:00,80.119,80.374,80.119,80.291,382400000.0
2007-09-05 10:30:00,80.277,80.544,80.277,80.444,390800000.0
2007-09-05 11:00:00,80.446,80.513,80.301,80.301,420000000.0
2007-09-05 11:30:00,80.302,80.376,80.253,80.282,389600000.0
2007-09-05 12:00:00,80.284,80.376,80.241,80.293,400000000.0
2007-09-05 12:30:00,80.291,80.304,80.113,80.144,410600000.0
2007-09-05 13:00:00,80.137,80.178,79.918,79.994,417400000.0
2007-09-05 13:30:00,79.987,80.039,79.947,80.007,596000000.0
2007-09-05 14:00:00,80.029,80.069,79.496,79.541,698400000.0
2007-09-05 14:30:00,79.529,79.757,79.392,79.64,635800000.0
2007-09-05 15:00:00,79.653,79.818,79.611,79.746,796600000.0
2007-09-05 15:30:00,79.677,79.895,79.568,79.568,981200000.0
2007-09-05 16:00:00,79.488,79.488,79.128,79.278,1042800000.0
2007-09-05 16:30:00,79.304,79.362,79.129,79.34,1165600000.0
2007-09-05 17:00:00,79.305,79.372,79.14,79.263,1029800000.0
2007-09-05 17:30:00,79.258,79.416,79.148,79.398,1166400000.0
2007-09-05 18:00:00,79.403,79.688,79.334,79.649,968200000.0
2007-09-05 18:30:00,79.676,79.68,79.513,79.554,1081600000.0
2007-09-05 19:00:00,79.546,79.628,79.26,79.275,625800000.0
2007-09-05 19:30:00,79.266,79.296,79.186,79.186,403200000.0
2007-09-05 20:00:00,79.203,79.239,78.861,78.9,500000000.0
2007-09-05 20:30:00,78.913,79.031,78.786,79.021,398600000.0
2007-09-05 21:00:00,79.036,79.061,78.921,78.973,428800000.0
2007-09-05 21:30:00,78.979,79.232,78.902,79.052,411600000.0
2007-09-05 22:00:00,79.053,79.198,79.048,79.08,378600000.0
2007-09-05 22:30:00,79.084,79.138,79.042,79.095,402400000.0
2007-09-05 23:00:00,79.088,79.129,78.969,79.102,429200000.0
2007-09-05 23:30:00,79.099,79.179,78.993,79.066,401800000.0
2007-09-06 00:00:00,79.079,79.081,78.978,79.065,393000000.0
2007-09-06 00:30:00,79.061,79.171,78.999,79.171,405200000.0
2007-09-06 01:00:00,79.173,79.201,78.787,78.813,406000000.0
2007-09-06 01:30:00,78.828,78.853,78.512,78.71,403600000.0
2007-09-06 02:00:00,78.705,78.877,78.683,78.78,379400000.0
2007-09-06 02:30:00,78.776,78.899,78.732,78.864,373000000.0
2007-09-06 03:00:00,78.89,78.948,78.808,78.93,386400000.0
2007-09-06 03:30:00,78.98,79.201,78.936,79.178,360800000.0
2007-09-06 04:00:00,79.161,79.434,79.155,79.405,377800000.0
2007-09-06 04:30:00,79.414,79.438,79.195,79.42,372600000.0
2007-09-06 05:00:00,79.41,79.591,79.32,79.577,370200000.0
2007-09-06 05:30:00,79.569,79.592,79.31,79.408,386400000.0
2007-09-06 06:00:00,79.432,79.6,79.357,79.54,368800000.0
2007-09-06 06:30:00,79.536,79.672,79.469,79.536,397600000.0
2007-09-06 07:00:00,79.538,79.593,79.411,79.411,408000000.0
2007-09-06 07:30:00,79.431,79.572,79.393,79.507,383600000.0
2007-09-06 08:00:00,79.505,79.663,79.484,79.641,402200000.0
2007-09-06 08:30:00,79.631,79.632,79.431,79.505,412400000.0
2007-09-06 09:00:00,79.501,79.86,79.471,79.819,386600000.0
2007-09-06 09:30:00,79.822,80.064,79.7,79.784,406800000.0
2007-09-06 10:00:00,79.79,79.857,79.672,79.787,381000000.0
2007-09-06 10:30:00,79.769,79.971,79.708,79.964,391600000.0
2007-09-06 11:00:00,79.984,80.022,79.902,79.964,417400000.0
2007-09-06 11:30:00,79.958,79.958,79.793,79.881,390400000.0
2007-09-06 12:00:00,79.868,79.868,79.384,79.443,402800000.0
2007-09-06 12:30:00,79.427,79.477,79.316,79.316,413200000.0
2007-09-06 13:00:00,79.321,79.388,79.141,79.34,418000000.0
2007-09-06 13:30:00,79.334,79.419,79.192,79.203,593400000.0
2007-09-06 14:00:00,79.217,79.362,79.173,79.326,695600000.0
2007-09-06 14:30:00,79.354,79.536,79.306,79.414,636400000.0
2007-09-06 15:00:00,79.407,79.703,79.373,79.631,797200000.0
2007-09-06 15:30:00,79.562,79.705,79.237,79.237,979600000.0
2007-09-06 16:00:00,79.255,79.435,79.162,79.413,1040000000.0
2007-09-06 16:30:00,79.423,79.589,79.382,79.5,1166800000.0
2007-09-06 17:00:00,79.53,79.848,79.412,79.806,1030600000.0
2007-09-06 17:30:00,79.809,79.898,79.701,79.709,1162800000.0
2007-09-06 18:00:00,79.72,79.871,79.677,79.777,969000000.0
2007-09-06 18:30:00,79.785,79.833,79.737,79.795,1084200000.0
2007-09-06 19:00:00,79.802,79.833,79.647,79.789,625000000.0
2007-09-06 19:30:00,79.786,79.902,79.712,79.902,401200000.0
2007-09-06 20:00:00,79.905,79.906,79.781,79.85,500800000.0
2007-09-06 20:30:00,79.844,79.882,79.799,79.882,405600000.0
2007-09-06 21:00:00,79.878,79.905,79.792,79.858,418000000.0
2007-09-06 21:30:00,79.865,79.889,79.761,79.864,411000000.0
2007-09-06 22:00:00,79.88,79.903,79.822,79.851,380600000.0
2007-09-06 22:30:00,79.848,79.879,79.826,79.858,413000000.0
2007-09-06 23:00:00,79.858,79.946,79.829,79.88,438400000.0
2007-09-06 23:30:00,79.895,79.948,79.819,79.944,417200000.0
2007-09-07 00:00:00,79.929,79.958,79.861,79.891,366400000.0
2007-09-07 00:30:00,79.888,79.904,79.824,79.894,395000000.0
2007-09-07 01:00:00,79.892,80.016,79.811,79.883,392400000.0
2007-09-07 01:30:00,79.889,79.902,79.721,79.755,398400000.0
2007-09-07 02:00:00,79.765,79.79,79.599,79.662,381400000.0
2007-09-07 02:30:00,79.659,79.694,79.551,79.658,358600000.0
2007-09-07 03:00:00,79.658,79.745,79.572,79.586,386400000.0
2007-09-07 03:30:00,79.578,79.691,79.516,79.629,361800000.0
2007-09-07 04:00:00,79.612,79.652,79.485,79.588,364800000.0
2007-09-07 04:30:00,79.58,79.692,79.519,79.655,370000000.0
2007-09-07 05:00:00,79.635,79.671,79.591,79.628,372400000.0
2007-09-07 05:30:00,79.655,79.673,79.447,79.545,386000000.0
2007-09-07 06:00:00,79.558,79.625,79.507,79.612,367800000.0
2007-09-07 06:30:00,79.613,79.621,79.519,79.56,398000000.0
2007-09-07 07:00:00,79.561,79.627,79.502,79.564,406000000.0
2007-09-07 07:30:00,79.562,79.664,79.526,79.59,380400000.0
2007-09-07 08:00:00,79.598,79.637,79.558,79.6,401400000.0
2007-09-07 08:30:00,79.584,79.642,79.54,79.543,413800000.0
2007-09-07 09:00:00,79.543,79.616,79.442,79.546,388000000.0
2007-09-07 09:30:00,79.547,79.581,79.463,79.557,406800000.0
2007-09-07 10:00:00,79.578,79.6,79.459,79.535,382400000.0
2007-09-07 10:30:00,79.526,79.567,79.383,79.408,392600000.0
2007-09-07 11:00:00,79.418,79.44,79.259,79.344,418400000.0
2007-09-07 11:30:00,79.343,79.385,79.277,79.385,390000000.0
2007-09-07 12:00:00,79.403,79.541,79.403,79.528,400400000.0
2007-09-07 12:30:00,79.531,79.651,79.486,79.612,412600000.0
2007-09-07 13:00:00,79.606,79.609,79.445,79.524,418000000.0
2007-09-07 13:30:00,79.52,79.572,79.435,79.45,596000000.0
2007-09-07 14:00:00,79.454,79.655,79.424,79.541,699200000.0
2007-09-07 14:30:00,79.358,79.358,78.675,78.92,632400000.0
2007-09-07 15:00:00,78.923,78.999,78.713,78.805,800800000.0
2007-09-07 15:30:00,78.704,78.779,78.472,78.724,979400000.0
2007-09-07 16:00:00,78.722,78.767,78.618,78.693,1039400000.0
2007-09-07 16:30:00,78.685,78.685,78.167,78.198,1165200000.0
2007-09-07 17:00:00,78.215,78.242,77.665,77.68,1030200000.0
2007-09-07 17:30:00,77.667,78.232,77.624,78.189,1165600000.0
2007-09-07 18:00:00,78.185,78.45,77.987,78.45,970800000.0
2007-09-07 18:30:00,78.47,78.518,78.349,78.473,1082600000.0
2007-09-07 19:00:00,78.461,78.688,78.446,78.548,626600000.0
2007-09-07 19:30:00,78.557,78.632,78.287,78.311,410000000.0
2007-09-07 20:00:00,78.298,78.395,78.216,78.328,500000000.0
2007-09-07 20:30:00,78.333,78.457,78.183,78.191,410000000.0
2007-09-07 21:00:00,78.212,78.396,78.077,78.146,428000000.0
2007-09-07 21:30:00,78.142,78.475,78.122,78.334,409800000.0
2007-09-07 22:00:00,78.338,78.428,78.309,78.404,386400000.0
2007-09-07 22:30:00,78.43,78.451,78.284,78.299,422600000.0
2007-09-09 23:00:00,77.799,77.842,77.532,77.592,433000000.0
2007-09-09 23:30:00,77.581,77.653,77.478,77.594,417600000.0
2007-09-10 00:00:00,77.599,77.612,77.371,77.489,394000000.0
2007-09-10 00:30:00,77.462,77.499,77.213,77.231,395000000.0
2007-09-10 01:00:00,77.239,77.422,77.218,77.295,403400000.0
2007-09-10 01:30:00,77.302,77.525,77.291,77.423,396400000.0
2007-09-10 02:00:00,77.43,77.506,77.268,77.292,377600000.0
2007-09-10 02:30:00,77.297,77.329,76.915,76.964,356200000.0
2007-09-10 03:00:00,76.972,77.098,76.898,77.025,385600000.0
2007-09-10 03:30:00,77.028,77.6,76.958,77.439,360200000.0
2007-09-10 04:00:00,77.444,77.479,77.311,77.365,378000000.0
2007-09-10 04:30:00,77.373,77.405,77.287,77.368,374000000.0
2007-09-10 05:00:00,77.362,77.378,77.233,77.342,374000000.0
2007-09-10 05:30:00,77.347,77.824,77.341,77.812,384800000.0
2007-09-10 06:00:00,77.823,77.905,77.636,77.901,361800000.0
2007-09-10 06:30:00,77.918,78.015,77.875,77.964,399200000.0
2007-09-10 07:00:00,77.966,77.966,77.705,77.792,408600000.0
2007-09-10 07:30:00,77.796,77.802,77.645,77.709,383600000.0
2007-09-10 08:00:00,77.716,78.062,77.696,77.931,403800000.0
2007-09-10 08:30:00,77.926,78.034,77.913,77.936,412800000.0
2007-09-10 09:00:00,77.946,78.289,77.943,78.207,386000000.0
2007-09-10 09:30:00,78.2,78.403,78.153,78.329,405600000.0
2007-09-10 10:00:00,78.333,78.455,78.252,78.252,380400000.0
2007-09-10 10:30:00,78.236,78.531,78.185,78.468,391400000.0
2007-09-10 11:00:00,78.467,78.774,78.393,78.763,418400000.0
2007-09-10 11:30:00,78.748,78.814,78.604,78.725,390200000.0
2007-09-10 12:00:00,78.717,78.75,78.574,78.579,402800000.0
2007-09-10 12:30:00,78.572,78.815,78.514,78.811,410800000.0
2007-09-10 13:00:00,78.835,78.883,78.56,78.654,416400000.0
2007-09-10 13:30:00,78.658,78.72,78.594,78.633,596000000.0
2007-09-10 14:00:00,78.624,78.762,78.585,78.755,699200000.0
2007-09-10 14:30:00,78.754,79.142,78.732,79.142,637000000.0
2007-09-10 15:00:00,79.15,79.341,79.075,79.157,798000000.0
2007-09-10 15:30:00,79.076,79.251,78.869,78.881,979600000.0
2007-09-10 16:00:00,78.857,78.857,78.561,78.663,1042000000.0
2007-09-10 16:30:00,78.666,78.672,78.222,78.242,1167400000.0
2007-09-10 17:00:00,78.282,78.638,78.282,78.499,1027200000.0
2007-09-10 17:30:00,78.479,78.679,78.398,78.639,1164400000.0
2007-09-10 18:00:00,78.646,78.679,78.46,78.642,969200000.0
2007-09-10 18:30:00,78.639,78.659,78.588,78.654,1080400000.0
2007-09-10 19:00:00,78.643,78.826,78.617,78.818,625200000.0
2007-09-10 19:30:00,78.841,78.976,78.703,78.703,389400000.0
2007-09-10 20:00:00,78.693,78.908,78.612,78.908,503400000.0
2007-09-10 20:30:00,78.924,78.947,78.838,78.926,403000000.0
2007-09-10 21:00:00,78.938,79.505,78.891,79.432,434800000.0
2007-09-10 21:30:00,79.425,79.457,79.096,79.099,410800000.0
2007-09-10 22:00:00,79.101,79.184,79.054,79.179,384800000.0
2007-09-10 22:30:00,79.192,79.261,79.182,79.22,411600000.0
2007-09-10 23:00:00,79.202,79.202,78.976,79.009,435200000.0
2007-09-10 23:30:00,79.003,79.015,78.884,78.988,416800000.0
2007-09-11 00:00:00,78.984,79.003,78.832,78.917,397800000.0
2007-09-11 00:30:00,78.9,78.965,78.861,78.886,403600000.0
2007-09-11 01:00:00,78.888,78.894,78.666,78.706,404600000.0
2007-09-11 01:30:00,78.691,78.817,78.63,78.817,399000000.0
2007-09-11 02:00:00,78.817,79.028,78.716,78.741,379400000.0
2007-09-11 02:30:00,78.74,78.74,78.529,78.566,353200000.0
2007-09-11 03:00:00,78.577,78.611,78.503,78.593,383800000.0
2007-09-11 03:30:00,78.605,78.815,78.533,78.802,361000000.0
2007-09-11 04:00:00,78.79,78.81,78.707,78.798,366000000.0
2007-09-11 04:30:00,78.78,78.915,78.729,78.873,369600000.0
2007-09-11 05:00:00,78.844,78.882,78.756,78.812,372200000.0
2007-09-11 05:30:00,78.827,78.888,78.769,78.808,383800000.0
2007-09-11 06:00:00,78.833,79.089,78.791,79.033,362400000.0
2007-09-11 06:30:00,79.024,79.191,78.968,79.054,399400000.0
2007-09-11 07:00:00,79.059,79.21,79.037,79.112,408400000.0
2007-09-11 07:30:00,79.104,79.193,78.941,79.18,384200000.0
2007-09-11 08:00:00,79.17,79.209,79.023,79.053,402000000.0
2007-09-11 08:30:00,79.047,79.151,78.692,78.767,412800000.0
2007-09-11 09:00:00,78.796,78.922,78.674,78.776,387200000.0
2007-09-11 09:30:00,78.787,78.81,78.66,78.788,405800000.0
2007-09-11 10:00:00,78.795,78.913,78.633,78.89,383800000.0
2007-09-11 10:30:00,78.888,79.125,78.88,78.979,390800000.0
2007-09-11 11:00:00,78.973,79.092,78.96,79.092,417600000.0
2007-09-11 11:30:00,79.097,79.117,78.915,79.026,389800000.0
2007-09-11 12:00:00,79.025,79.027,78.886,78.99,401400000.0
2007-09-11 12:30:00,78.985,79.003,78.892,78.937,412200000.0
2007-09-11 13:00:00,78.945,79.149,78.944,79.128,415200000.0
2007-09-11 13:30:00,79.143,79.43,79.116,79.422,594000000.0
2007-09-11 14:00:00,79.44,79.622,79.362,79.379,697600000.0
2007-09-11 14:30:00,79.368,79.43,79.222,79.231,635200000.0
2007-09-11 15:00:00,79.238,79.411,79.181,79.361,793600000.0
2007-09-11 15:30:00,79.295,79.492,79.28,79.383,980400000.0
2007-09-11 16:00:00,79.37,79.602,79.321,79.572,1042800000.0
2007-09-11 16:30:00,79.579,79.867,79.545,79.852,1166200000.0
2007-09-11 17:00:00,79.829,79.876,79.599,79.875,1027000000.0
2007-09-11 17:30:00,79.856,79.957,79.827,79.911,1162200000.0
2007-09-11 18:00:00,79.916,80.149,79.857,80.138,969400000.0
2007-09-11 18:30:00,80.16,80.32,80.149,80.274,1081200000.0
2007-09-11 19:00:00,80.275,80.392,80.23,80.301,624600000.0
2007-09-11 19:30:00,80.306,80.515,80.295,80.476,397000000.0
2007-09-11 20:00:00,80.476,80.718,80.476,80.631,500600000.0
2007-09-11 20:30:00,80.665,80.705,80.581,80.691,401400000.0
2007-09-11 21:00:00,80.689,80.709,80.631,80.695,432400000.0
2007-09-11 21:30:00,80.691,80.767,80.498,80.663,408800000.0
2007-09-11 22:00:00,80.668,80.716,80.61,80.684,382200000.0
2007-09-11 22:30:00,80.696,80.766,80.598,80.693,397200000.0
2007-09-11 23:00:00,80.717,80.742,80.557,80.654,430200000.0
2007-09-11 23:30:00,80.66,80.673,80.536,80.613,413600000.0
2007-09-12 00:00:00,80.623,80.669,80.543,80.613,392400000.0
2007-09-12 00:30:00,80.605,80.756,80.587,80.709,404400000.0
2007-09-12 01:00:00,80.687,80.695,80.57,80.626,410800000.0
2007-09-12 01:30:00,80.644,80.722,80.552,80.582,398000000.0
2007-09-12 02:00:00,80.593,80.732,80.53,80.674,380000000.0
2007-09-12 02:30:00,80.669,80.698,80.536,80.651,358200000.0
2007-09-12 03:00:00,80.649,80.681,80.508,80.537,385400000.0
2007-09-12 03:30:00,80.525,80.557,80.439,80.439,362400000.0
2007-09-12 04:00:00,80.433,80.486,80.279,80.355,378600000.0
2007-09-12 04:30:00,80.351,80.491,80.351,80.491,375200000.0
2007-09-12 05:00:00,80.48,80.524,80.435,80.465,372200000.0
2007-09-12 05:30:00,80.47,80.682,80.407,80.682,384400000.0
2007-09-12 06:00:00,80.701,80.712,80.518,80.645,367400000.0
2007-09-12 06:30:00,80.651,80.73,80.621,80.715,396000000.0
2007-09-12 07:00:00,80.71,80.717,80.518,80.518,407600000.0
2007-09-12 07:30:00,80.536,80.565,80.291,80.307,392000000.0
2007-09-12 08:00:00,80.311,80.451,80.288,80.412,411400000.0
2007-09-12 08:30:00,80.411,80.499,80.411,80.449,413600000.0
2007-09-12 09:00:00,80.448,80.668,80.406,80.637,386200000.0
2007-09-12 09:30:00,80.648,80.653,80.415,80.507,407600000.0
2007-09-12 10:00:00,80.503,80.659,80.414,80.617,382400000.0
2007-09-12 10:30:00,80.601,80.673,80.447,80.529,392600000.0
2007-09-12 11:00:00,80.547,80.56,80.432,80.432,419000000.0
2007-09-12 11:30:00,80.429,80.488,80.403,80.466,389600000.0
2007-09-12 12:00:00,80.469,80.616,80.457,80.53,401800000.0
2007-09-12 12:30:00,80.53,80.633,80.421,80.43,412800000.0
2007-09-12 13:00:00,80.417,80.587,80.375,80.464,417200000.0
2007-09-12 13:30:00,80.491,80.559,80.44,80.483,595800000.0
2007-09-12 14:00:00,80.473,80.477,80.416,80.445,697200000.0
2007-09-12 14:30:00,80.445,80.699,80.439,80.661,637200000.0
2007-09-12 15:00:00,80.674,80.825,80.603,80.802,797800000.0
2007-09-12 15:30:00,80.737,81.078,80.67,81.067,981800000.0
2007-09-12 16:00:00,81.065,81.343,81.027,81.343,1040000000.0
2007-09-12 16:30:00,81.359,81.397,81.205,81.248,1165200000.0
2007-09-12 17:00:00,81.226,81.421,81.166,81.358,1029200000.0
2007-09-12 17:30:00,81.358,81.544,81.326,81.508,1163400000.0
2007-09-12 18:00:00,81.514,81.659,81.376,81.388,969800000.0
2007-09-12 18:30:00,81.398,81.57,81.376,81.555,1079600000.0
2007-09-12 19:00:00,81.573,81.573,81.31,81.413,624000000.0
2007-09-12 19:30:00,81.418,81.69,81.402,81.642,396800000.0
2007-09-12 20:00:00,81.646,81.68,81.548,81.548,498400000.0
2007-09-12 20:30:00,81.564,81.607,81.454,81.497,401800000.0
2007-09-12 21:00:00,81.503,81.509,81.325,81.378,425400000.0
2007-09-12 21:30:00,81.391,81.482,81.297,81.356,400200000.0
2007-09-12 22:00:00,81.412,81.416,81.302,81.39,390200000.0
2007-09-12 22:30:00,81.4,81.41,81.187,81.217,407000000.0
2007-09-12 23:00:00,81.17,81.421,81.128,81.331,431000000.0
2007-09-12 23:30:00,81.323,81.374,81.191,81.282,407000000.0
2007-09-13 00:00:00,81.28,81.35,81.272,81.332,363200000.0
2007-09-13 00:30:00,81.316,81.328,81.026,81.091,397600000.0
2007-09-13 01:00:00,81.077,81.11,80.725,80.969,398000000.0
2007-09-13 01:30:00,80.957,81.121,80.91,80.997,397400000.0
2007-09-13 02:00:00,81.001,81.053,80.89,81.047,384000000.0
2007-09-13 02:30:00,81.058,81.201,80.952,81.045,359600000.0
2007-09-13 03:00:00,81.027,81.045,80.917,80.966,392400000.0
2007-09-13 03:30:00,80.967,81.043,80.909,81.03,361600000.0
2007-09-13 04:00:00,81.001,81.016,80.905,80.964,363400000.0
2007-09-13 04:30:00,80.957,81.059,80.904,81.008,379600000.0
2007-09-13 05:00:00,80.989,81.015,80.93,80.94,347200000.0
2007-09-13 05:30:00,80.934,80.969,80.841,80.962,384800000.0
2007-09-13 06:00:00,80.971,81.085,80.876,81.055,357800000.0
2007-09-13 06:30:00,81.035,81.056,80.975,81.041,397600000.0
2007-09-13 07:00:00,81.057,81.057,80.85,80.93,407000000.0
2007-09-13 07:30:00,80.935,81.0,80.878,80.981,385800000.0
2007-09-13 08:00:00,80.934,81.142,80.934,81.093,402800000.0
2007-09-13 08:30:00,81.108,81.197,81.034,81.036,420800000.0
2007-09-13 09:00:00,81.032,81.324,81.002,81.298,387200000.0
2007-09-13 09:30:00,81.328,81.5,81.311,81.447,405600000.0
2007-09-13 10:00:00,81.444,81.872,81.399,81.862,382600000.0
2007-09-13 10:30:00,81.843,81.959,81.716,81.925,392000000.0
2007-09-13 11:00:00,81.963,81.999,81.807,81.863,419600000.0
2007-09-13 11:30:00,81.877,82.111,81.877,82.051,389800000.0
2007-09-13 12:00:00,82.062,82.166,82.023,82.136,400400000.0
2007-09-13 12:30:00,82.129,82.187,81.981,81.981,412600000.0
2007-09-13 13:00:00,81.984,81.987,81.765,81.858,417600000.0
2007-09-13 13:30:00,81.877,81.931,81.633,81.798,594800000.0
2007-09-13 14:00:00,81.789,82.056,81.767,81.96,697800000.0
2007-09-13 14:30:00,81.97,82.131,81.97,82.107,636800000.0
2007-09-13 15:00:00,82.114,82.375,82.106,82.286,797000000.0
2007-09-13 15:30:00,82.21,82.376,82.086,82.353,979400000.0
2007-09-13 16:00:00,82.341,82.644,82.267,82.587,1039400000.0
2007-09-13 16:30:00,82.589,82.768,82.547,82.705,1163800000.0
2007-09-13 17:00:00,82.71,82.725,82.631,82.706,1028600000.0
2007-09-13 17:30:00,82.696,82.718,82.558,82.669,1129400000.0
2007-09-13 18:00:00,82.68,82.732,82.584,82.715,970000000.0
2007-09-13 18:30:00,82.719,82.739,82.599,82.67,1081800000.0
2007-09-13 19:00:00,82.657,82.907,82.657,82.858,626200000.0
2007-09-13 19:30:00,82.867,82.898,82.743,82.752,404400000.0
2007-09-13 20:00:00,82.759,82.803,82.563,82.628,500600000.0
2007-09-13 20:30:00,82.604,82.604,82.451,82.503,401000000.0
2007-09-13 21:00:00,82.505,82.658,82.505,82.586,417800000.0
2007-09-13 21:30:00,82.589,82.594,82.392,82.429,412400000.0
2007-09-13 22:00:00,82.422,82.458,82.263,82.273,399400000.0
2007-09-13 22:30:00,82.308,82.314,81.788,81.852,394400000.0
2007-09-13 23:00:00,81.865,81.865,81.556,81.664,431000000.0
2007-09-13 23:30:00,81.665,81.679,81.118,81.175,418600000.0
2007-09-14 00:00:00,81.168,81.456,81.136,81.441,392200000.0
2007-09-14 00:30:00,81.43,81.595,81.06,81.085,403800000.0
2007-09-14 01:00:00,81.098,81.33,81.09,81.312,408000000.0
2007-09-14 01:30:00,81.325,81.417,81.295,81.417,395400000.0
2007-09-14 02:00:00,81.444,81.719,81.444,81.607,380800000.0
2007-09-14 02:30:00,81.613,81.846,81.587,81.846,367200000.0
2007-09-14 03:00:00,81.877,82.267,81.851,82.113,383800000.0
2007-09-14 03:30:00,82.092,82.185,81.924,82.009,360200000.0
2007-09-14 04:00:00,82.006,82.12,81.843,81.867,377400000.0
2007-09-14 04:30:00,81.858,81.909,81.744,81.879,377200000.0
2007-09-14 05:00:00,81.879,81.888,81.576,81.61,368600000.0
2007-09-14 05:30:00,81.613,81.912,81.606,81.845,386800000.0
2007-09-14 06:00:00,81.844,82.016,81.835,81.918,368200000.0
2007-09-14 06:30:00,81.916,81.916,81.75,81.869,399200000.0
2007-09-14 07:00:00,81.861,81.872,81.79,81.83,407800000.0
2007-09-14 07:30:00,81.837,82.047,81.825,81.921,384000000.0
2007-09-14 08:00:00,81.929,82.167,81.886,82.145,402800000.0
2007-09-14 08:30:00,82.15,82.529,82.063,82.514,412000000.0
2007-09-14 09:00:00,82.517,82.521,82.145,82.185,388000000.0
2007-09-14 09:30:00,82.197,82.206,81.792,81.907,405000000.0
2007-09-14 10:00:00,81.912,82.199,81.743,82.168,382400000.0
2007-09-14 10:30:00,82.15,82.204,81.979,82.045,390600000.0
2007-09-14 11:00:00,82.046,82.046,81.828,81.853,419000000.0
2007-09-14 11:30:00,81.861,81.959,81.765,81.855,390200000.0
2007-09-14 12:00:00,81.863,81.937,81.781,81.846,401200000.0
2007-09-14 12:30:00,81.832,81.931,81.688,81.888,410800000.0
2007-09-14 13:00:00,81.906,81.958,81.774,81.864,417200000.0
2007-09-14 13:30:00,81.867,81.973,81.853,81.967,595400000.0
2007-09-14 14:00:00,81.958,82.095,81.866,81.978,698800000.0
2007-09-14 14:30:00,81.873,81.873,81.522,81.63,636200000.0
2007-09-14 15:00:00,81.617,81.634,81.493,81.581,798000000.0
2007-09-14 15:30:00,81.497,82.049,81.352,82.038,979200000.0
2007-09-14 16:00:00,82.041,82.322,81.956,82.115,1042200000.0
2007-09-14 16:30:00,82.12,82.255,81.872,81.872,1163400000.0
2007-09-14 17:00:00,81.879,82.099,81.827,81.943,1032000000.0
2007-09-14 17:30:00,81.94,82.11,81.933,82.11,1162600000.0
2007-09-14 18:00:00,82.144,82.229,82.045,82.078,970200000.0
2007-09-14 18:30:00,82.077,82.166,82.048,82.048,1083200000.0
2007-09-14 19:00:00,82.047,82.095,81.928,82.086,625800000.0
2007-09-14 19:30:00,82.097,82.12,81.994,82.109,404400000.0
2007-09-14 20:00:00,82.111,82.112,81.984,82.013,499000000.0
2007-09-14 20:30:00,82.023,82.15,82.023,82.04,403400000.0
2007-09-14 21:00:00,82.046,82.138,81.974,82.138,425000000.0
2007-09-14 21:30:00,82.141,82.243,82.029,82.155,410200000.0
2007-09-14 22:00:00,82.147,82.258,82.122,82.221,385000000.0
2007-09-14 22:30:00,82.234,82.271,82.161,82.182,411400000.0
2007-09-16 23:00:00,82.098,82.324,82.054,82.181,429400000.0
2007-09-16 23:30:00,82.167,82.198,82.044,82.156,414200000.0
2007-09-17 00:00:00,82.19,82.193,82.01,82.065,391200000.0
2007-09-17 00:30:00,82.055,82.076,81.946,82.042,404200000.0
2007-09-17 01:00:00,82.037,82.12,81.948,82.087,397600000.0
2007-09-17 01:30:00,82.097,82.097,81.972,82.035,384800000.0
2007-09-17 02:00:00,82.025,82.16,82.013,82.142,395400000.0
2007-09-17 02:30:00,82.137,82.201,82.042,82.188,399600000.0
2007-09-17 03:00:00,82.195,82.233,82.092,82.167,390800000.0
2007-09-17 03:30:00,82.172,82.27,82.063,82.255,381800000.0
2007-09-17 04:00:00,82.247,82.281,82.136,82.263,413200000.0
2007-09-17 04:30:00,82.265,82.282,82.169,82.242,422600000.0
2007-09-17 05:00:00,82.226,82.256,82.144,82.239,375800000.0
2007-09-17 05:30:00,82.203,82.377,82.203,82.25,372600000.0
2007-09-17 06:00:00,82.24,82.247,82.054,82.168,409400000.0
2007-09-17 06:30:00,82.168,82.186,82.12,82.13,412400000.0
2007-09-17 07:00:00,82.132,82.183,82.109,82.176,397400000.0
2007-09-17 07:30:00,82.177,82.312,82.127,82.294,500400000.0
2007-09-17 08:00:00,82.293,82.421,82.179,82.381,393400000.0
2007-09-17 08:30:00,82.37,82.436,82.269,82.335,625200000.0
2007-09-17 09:00:00,82.311,82.315,81.735,81.786,1081600000.0
2007-09-17 09:30:00,81.783,81.972,81.677,81.732,969800000.0
2007-09-17 10:00:00,81.726,81.877,81.725,81.769,1159000000.0
2007-09-17 10:30:00,81.781,81.797,81.448,81.664,1027400000.0
2007-09-17 11:00:00,81.666,81.684,81.481,81.486,1166600000.0
2007-09-17 11:30:00,81.485,81.546,81.389,81.464,1043400000.0
2007-09-17 12:00:00,81.486,81.486,81.262,81.291,978200000.0
2007-09-17 12:30:00,81.369,81.65,81.285,81.615,794000000.0
2007-09-17 13:00:00,81.609,81.705,81.574,81.682,636600000.0
2007-09-17 13:30:00,81.694,81.782,81.62,81.753,698600000.0
2007-09-17 14:00:00,81.756,81.756,81.584,81.591,594000000.0
2007-09-17 14:30:00,81.577,81.696,81.459,81.679,417000000.0
2007-09-17 15:00:00,81.669,81.83,81.647,81.725,413000000.0
2007-09-17 15:30:00,81.745,81.944,81.732,81.932,400800000.0
2007-09-17 16:00:00,81.944,82.12,81.876,81.943,390200000.0
2007-09-17 16:30:00,81.937,81.97,81.599,81.706,419200000.0
2007-09-17 17:00:00,81.692,81.828,81.365,81.416,391200000.0
2007-09-17 17:30:00,81.417,81.417,80.713,80.892,382800000.0
2007-09-17 18:00:00,80.9,81.252,80.892,81.252,406800000.0
2007-09-17 18:30:00,81.275,81.455,81.253,81.369,387200000.0
2007-09-17 19:00:00,81.379,81.411,81.286,81.323,414800000.0
2007-09-17 19:30:00,81.307,81.335,81.14,81.238,401200000.0
2007-09-17 20:00:00,81.245,81.268,81.126,81.159,377000000.0
2007-09-17 20:30:00,81.165,81.355,81.159,81.256,406400000.0
2007-09-17 21:00:00,81.234,81.283,81.112,81.235,399800000.0
2007-09-17 21:30:00,81.23,81.231,81.119,81.198,356000000.0
2007-09-17 22:00:00,81.189,81.284,81.126,81.251,385200000.0
2007-09-17 22:30:00,81.233,81.356,81.215,81.286,372800000.0
2007-09-17 23:00:00,81.305,81.32,81.15,81.225,365800000.0
2007-09-17 23:30:00,81.255,81.255,81.142,81.196,379600000.0
2007-09-18 00:00:00,81.203,81.292,81.145,81.264,361400000.0
2007-09-18 00:30:00,81.265,81.275,81.139,81.228,386600000.0
2007-09-18 01:00:00,81.227,81.246,81.074,81.076,348000000.0
2007-09-18 01:30:00,81.064,81.232,81.007,81.226,379600000.0
2007-09-18 02:00:00,81.226,81.233,81.024,81.044,406400000.0
2007-09-18 02:30:00,81.041,81.078,80.863,80.913,403200000.0
2007-09-18 03:00:00,80.915,80.975,80.442,80.442,408200000.0
2007-09-18 03:30:00,80.427,80.836,80.388,80.723,388200000.0
2007-09-18 04:00:00,80.73,80.923,80.705,80.913,416600000.0
2007-09-18 04:30:00,80.905,80.952,80.832,80.873,432800000.0
2007-09-18 05:00:00,80.863,80.953,80.803,80.953,435000000.0
2007-09-18 05:30:00,80.915,80.935,80.771,80.787,375800000.0
2007-09-18 06:00:00,80.79,80.831,80.698,80.774,392800000.0
2007-09-18 06:30:00,80.767,80.775,80.671,80.727,450600000.0
2007-09-18 07:00:00,80.72,80.79,80.699,80.771,392200000.0
2007-09-18 07:30:00,80.748,80.811,80.581,80.736,497000000.0
2007-09-18 08:00:00,80.753,80.776,80.622,80.638,406800000.0
2007-09-18 08:30:00,80.621,80.854,80.603,80.782,624000000.0
2007-09-18 09:00:00,80.795,80.908,80.644,80.667,1082400000.0
2007-09-18 09:30:00,80.677,80.87,80.65,80.843,970000000.0
2007-09-18 10:00:00,80.834,81.092,80.829,81.085,1161400000.0
2007-09-18 10:30:00,81.093,81.097,80.8,80.8,1028200000.0
2007-09-18 11:00:00,80.8,80.999,80.8,80.985,1163800000.0
2007-09-18 11:30:00,80.983,81.098,80.953,81.037,1040600000.0
2007-09-18 12:00:00,81.036,81.113,80.816,80.858,978200000.0
2007-09-18 12:30:00,80.957,81.098,80.873,81.057,796400000.0
2007-09-18 13:00:00,81.08,81.267,81.076,81.252,636600000.0
2007-09-18 13:30:00,81.253,81.305,81.206,81.305,698800000.0
2007-09-18 14:00:00,81.308,81.748,81.242,81.649,595200000.0
2007-09-18 14:30:00,81.627,82.166,81.582,81.929,416200000.0
2007-09-18 15:00:00,81.897,81.973,81.824,81.912,412200000.0
2007-09-18 15:30:00,81.917,81.917,81.664,81.869,400600000.0
2007-09-18 16:00:00,81.884,82.047,81.871,82.026,391600000.0
2007-09-18 16:30:00,82.028,82.147,81.976,82.145,418800000.0
2007-09-18 17:00:00,82.147,82.224,82.08,82.08,391800000.0
2007-09-18 17:30:00,82.1,82.156,82.049,82.118,382200000.0
2007-09-18 18:00:00,82.127,82.209,82.059,82.176,405200000.0
2007-09-18 18:30:00,82.187,82.232,82.151,82.226,386400000.0
2007-09-18 19:00:00,82.222,82.27,82.177,82.269,413200000.0
2007-09-18 19:30:00,82.296,82.319,82.186,82.285,390600000.0
2007-09-18 20:00:00,82.289,83.356,82.216,82.619,389200000.0
2007-09-18 20:30:00,82.562,83.398,82.562,83.394,408600000.0
2007-09-18 21:00:00,83.382,84.06,83.317,83.793,405400000.0
2007-09-18 21:30:00,83.748,84.174,83.703,83.945,356800000.0
2007-09-18 22:00:00,83.981,84.12,83.912,84.041,386000000.0
2007-09-18 22:30:00,84.035,84.401,84.014,84.28,372800000.0
2007-09-18 23:00:00,84.262,84.373,84.152,84.312,379600000.0
2007-09-18 23:30:00,84.344,84.438,83.933,84.112,378600000.0
2007-09-19 00:00:00,84.105,84.121,83.916,83.975,349800000.0
2007-09-19 00:30:00,83.966,84.022,83.79,83.889,383200000.0
2007-09-19 01:00:00,83.888,83.92,83.65,83.719,358200000.0
2007-09-19 01:30:00,83.698,83.824,83.586,83.714,382000000.0
2007-09-19 02:00:00,83.708,84.0,83.668,83.913,399600000.0
2007-09-19 02:30:00,83.908,83.93,83.779,83.874,397600000.0
2007-09-19 03:00:00,83.905,84.122,83.844,84.031,408800000.0
2007-09-19 03:30:00,84.065,84.367,84.056,84.299,388800000.0
2007-09-19 04:00:00,84.288,84.5,84.212,84.223,426400000.0
2007-09-19 04:30:00,84.213,84.434,84.166,84.428,434800000.0
2007-09-19 05:00:00,84.412,84.455,84.298,84.331,426200000.0
2007-09-19 05:30:00,84.325,84.485,84.309,84.416,385400000.0
2007-09-19 06:00:00,84.403,84.794,84.382,84.678,407800000.0
2007-09-19 06:30:00,84.683,84.814,84.621,84.669,437200000.0
2007-09-19 07:00:00,84.664,84.879,84.652,84.861,397800000.0
2007-09-19 07:30:00,84.867,84.898,84.537,84.547,506200000.0
2007-09-19 08:00:00,84.533,84.651,84.448,84.619,408000000.0
2007-09-19 08:30:00,84.622,84.885,84.616,84.862,625400000.0
2007-09-19 09:00:00,84.871,84.888,84.729,84.756,1082400000.0
2007-09-19 09:30:00,84.732,84.732,84.432,84.62,966600000.0
2007-09-19 10:00:00,84.657,84.775,84.648,84.709,1160600000.0
2007-09-19 10:30:00,84.719,84.803,84.635,84.799,1028200000.0
2007-09-19 11:00:00,84.806,84.86,84.711,84.845,1165400000.0
2007-09-19 11:30:00,84.831,84.847,84.587,84.591,1043000000.0
2007-09-19 12:00:00,84.604,84.845,84.538,84.654,976000000.0
2007-09-19 12:30:00,84.722,84.781,84.622,84.679,796800000.0
2007-09-19 13:00:00,84.682,84.81,84.633,84.769,636000000.0
2007-09-19 13:30:00,84.741,84.741,84.549,84.642,696400000.0
2007-09-19 14:00:00,84.638,84.667,84.441,84.487,594600000.0
2007-09-19 14:30:00,84.47,84.905,84.431,84.853,417400000.0
2007-09-19 15:00:00,84.867,84.941,84.729,84.849,412200000.0
2007-09-19 15:30:00,84.857,85.192,84.789,85.082,400800000.0
2007-09-19 16:00:00,85.073,85.201,84.957,85.178,390200000.0
2007-09-19 16:30:00,85.184,85.425,85.121,85.354,417800000.0
2007-09-19 17:00:00,85.321,85.356,85.105,85.214,392000000.0
2007-09-19 17:30:00,85.218,85.236,85.025,85.096,382200000.0
2007-09-19 18:00:00,85.105,85.226,85.017,85.152,404600000.0
2007-09-19 18:30:00,85.154,85.163,85.023,85.128,385600000.0
2007-09-19 19:00:00,85.11,85.116,84.927,84.986,413800000.0
2007-09-19 19:30:00,84.978,85.099,84.895,85.086,404800000.0
2007-09-19 20:00:00,85.078,85.101,84.849,84.93,388600000.0
2007-09-19 20:30:00,84.931,85.176,84.925,85.131,407600000.0
2007-09-19 21:00:00,85.119,85.229,85.005,85.181,391400000.0
2007-09-19 21:30:00,85.185,85.256,85.106,85.211,373000000.0
2007-09-19 22:00:00,85.224,85.48,85.145,85.42,383800000.0
2007-09-19 22:30:00,85.417,85.491,85.295,85.301,372800000.0
2007-09-19 23:00:00,85.321,85.347,85.235,85.312,378400000.0
2007-09-19 23:30:00,85.311,85.318,85.113,85.171,364800000.0
2007-09-20 00:00:00,85.178,85.186,84.98,85.045,348000000.0
2007-09-20 00:30:00,85.042,85.285,85.009,85.279,392800000.0
2007-09-20 01:00:00,85.28,85.412,85.268,85.412,363600000.0
2007-09-20 01:30:00,85.427,85.495,85.285,85.37,380800000.0
2007-09-20 02:00:00,85.366,85.496,85.357,85.435,396000000.0
2007-09-20 02:30:00,85.436,85.489,85.317,85.356,401400000.0
2007-09-20 03:00:00,85.353,85.366,85.213,85.307,408600000.0
2007-09-20 03:30:00,85.303,85.378,85.243,85.378,374800000.0
2007-09-20 04:00:00,85.381,85.453,85.309,85.319,418400000.0
2007-09-20 04:30:00,85.317,85.41,85.261,85.287,434200000.0
2007-09-20 05:00:00,85.279,85.286,85.1,85.243,414800000.0
2007-09-20 05:30:00,85.241,85.305,85.117,85.194,381600000.0
2007-09-20 06:00:00,85.171,85.265,85.09,85.228,402000000.0
2007-09-20 06:30:00,85.234,85.253,85.111,85.125,440000000.0
2007-09-20 07:00:00,85.111,85.119,84.833,85.01,397600000.0
2007-09-20 07:30:00,84.99,85.06,84.879,85.047,499600000.0
2007-09-20 08:00:00,85.041,85.384,85.041,85.274,409000000.0
2007-09-20 08:30:00,85.253,85.496,85.253,85.475,625000000.0
2007-09-20 09:00:00,85.465,85.465,84.95,85.06,1081400000.0
2007-09-20 09:30:00,85.076,85.305,85.031,85.284,968800000.0
2007-09-20 10:00:00,85.277,85.29,85.166,85.185,1160000000.0
2007-09-20 10:30:00,85.196,85.307,85.179,85.305,1031000000.0
2007-09-20 11:00:00,85.31,85.434,85.31,85.348,1166600000.0
2007-09-20 11:30:00,85.351,85.462,85.294,85.321,1042000000.0
2007-09-20 12:00:00,85.286,85.3,85.112,85.149,980000000.0
2007-09-20 12:30:00,85.234,85.318,85.15,85.276,797400000.0
2007-09-20 13:00:00,85.282,85.282,85.027,85.214,637000000.0
2007-09-20 13:30:00,85.216,85.463,85.124,85.324,698400000.0
2007-09-20 14:00:00,85.344,85.58,85.325,85.404,593000000.0
2007-09-20 14:30:00,85.401,85.611,85.352,85.565,417000000.0
2007-09-20 15:00:00,85.563,85.611,85.383,85.59,411600000.0
2007-09-20 15:30:00,85.572,85.572,85.41,85.41,399600000.0
2007-09-20 16:00:00,85.399,85.482,85.155,85.155,388400000.0
2007-09-20 16:30:00,85.158,85.412,85.158,85.252,418600000.0
2007-09-20 17:00:00,85.266,85.299,85.009,85.094,392000000.0
2007-09-20 17:30:00,85.104,85.117,84.64,84.729,383200000.0
2007-09-20 18:00:00,84.724,84.855,84.648,84.654,406600000.0
2007-09-20 18:30:00,84.646,84.664,84.449,84.619,387000000.0
2007-09-20 19:00:00,84.601,84.629,84.435,84.546,414800000.0
2007-09-20 19:30:00,84.546,84.697,84.53,84.628,386400000.0
2007-09-20 20:00:00,84.629,84.855,84.627,84.78,397000000.0
2007-09-20 20:30:00,84.777,84.868,84.682,84.763,408200000.0
2007-09-20 21:00:00,84.748,84.748,84.541,84.566,396600000.0
2007-09-20 21:30:00,84.562,84.562,84.248,84.371,369200000.0
2007-09-20 22:00:00,84.372,84.384,84.07,84.334,392200000.0
2007-09-20 22:30:00,84.327,84.539,84.29,84.529,371600000.0
2007-09-20 23:00:00,84.534,84.715,84.49,84.615,377400000.0
2007-09-20 23:30:00,84.627,84.687,84.556,84.648,379000000.0
2007-09-21 00:00:00,84.653,84.687,84.519,84.596,356800000.0
2007-09-21 00:30:00,84.611,84.934,84.591,84.934,384200000.0
2007-09-21 01:00:00,84.946,85.069,84.801,85.069,357000000.0
2007-09-21 01:30:00,85.086,85.453,85.074,85.443,384800000.0
2007-09-21 02:00:00,85.442,85.666,85.294,85.666,405200000.0
2007-09-21 02:30:00,85.666,85.844,85.471,85.569,404800000.0
2007-09-21 03:00:00,85.587,85.629,85.427,85.457,409400000.0
2007-09-21 03:30:00,85.482,85.598,85.394,85.482,387800000.0
2007-09-21 04:00:00,85.491,85.512,85.12,85.197,419400000.0
2007-09-21 04:30:00,85.191,85.32,85.122,85.311,433400000.0
2007-09-21 05:00:00,85.304,85.358,85.293,85.352,435400000.0
2007-09-21 05:30:00,85.346,85.449,85.267,85.267,382400000.0
2007-09-21 06:00:00,85.252,85.452,85.137,85.452,401400000.0
2007-09-21 06:30:00,85.458,85.503,85.36,85.373,438600000.0
2007-09-21 07:00:00,85.365,85.375,85.209,85.209,408800000.0
2007-09-21 07:30:00,85.198,85.431,85.137,85.431,501000000.0
2007-09-21 08:00:00,85.45,85.537,85.338,85.347,407600000.0
2007-09-21 08:30:00,85.34,85.444,85.256,85.433,626000000.0
2007-09-21 09:00:00,85.446,85.462,85.318,85.462,1082800000.0
2007-09-21 09:30:00,85.446,85.62,85.301,85.337,967400000.0
2007-09-21 10:00:00,85.318,85.349,85.235,85.342,1162400000.0
2007-09-21 10:30:00,85.369,85.577,85.355,85.463,1027800000.0
2007-09-21 11:00:00,85.466,85.562,85.253,85.271,1161200000.0
2007-09-21 11:30:00,85.28,85.469,85.276,85.469,1045800000.0
2007-09-21 12:00:00,85.471,85.561,85.307,85.343,977200000.0
2007-09-21 12:30:00,85.419,85.547,85.333,85.547,797600000.0
2007-09-21 13:00:00,85.543,85.543,85.372,85.473,637200000.0
2007-09-21 13:30:00,85.482,85.533,85.432,85.506,698400000.0
2007-09-21 14:00:00,85.515,85.579,85.449,85.505,593800000.0
2007-09-21 14:30:00,85.509,85.951,85.391,85.92,415400000.0
2007-09-21 15:00:00,85.928,85.96,85.7,85.876,411600000.0
2007-09-21 15:30:00,85.86,85.904,85.74,85.817,400000000.0
2007-09-21 16:00:00,85.846,85.926,85.804,85.828,390000000.0
2007-09-21 16:30:00,85.839,85.886,85.792,85.794,418400000.0
2007-09-21 17:00:00,85.771,85.839,85.643,85.732,391400000.0
2007-09-21 17:30:00,85.734,85.786,85.553,85.67,382000000.0
2007-09-21 18:00:00,85.662,85.685,85.543,85.624,405200000.0
2007-09-21 18:30:00,85.62,85.786,85.587,85.786,387400000.0
2007-09-21 19:00:00,85.786,85.823,85.649,85.687,417800000.0
2007-09-21 19:30:00,85.697,85.747,85.627,85.697,394400000.0
2007-09-21 20:00:00,85.693,85.693,85.598,85.632,386800000.0
2007-09-21 20:30:00,85.637,85.688,85.553,85.675,407800000.0
2007-09-21 21:00:00,85.666,85.674,85.577,85.655,400400000.0
2007-09-21 21:30:00,85.662,85.698,85.585,85.665,358000000.0
2007-09-21 22:00:00,85.662,85.725,85.587,85.689,384000000.0
2007-09-21 22:30:00,85.682,85.885,85.664,85.852,372800000.0
2007-09-23 23:00:00,85.715,85.809,85.682,85.79,279400000.0
2007-09-23 23:30:00,85.784,85.851,85.702,85.765,365000000.0
2007-09-24 00:00:00,85.766,85.832,85.728,85.807,366200000.0
2007-09-24 00:30:00,85.819,85.878,85.766,85.843,385400000.0
2007-09-24 01:00:00,85.81,85.836,85.59,85.628,369200000.0
2007-09-24 01:30:00,85.616,85.691,85.529,85.615,385800000.0
2007-09-24 02:00:00,85.617,85.669,85.485,85.495,386000000.0
2007-09-24 02:30:00,85.509,85.613,85.486,85.553,397200000.0
2007-09-24 03:00:00,85.546,85.671,85.514,85.609,397400000.0
2007-09-24 03:30:00,85.624,85.657,85.585,85.637,388000000.0
2007-09-24 04:00:00,85.641,85.657,85.553,85.572,417200000.0
2007-09-24 04:30:00,85.559,85.716,85.499,85.597,430600000.0
2007-09-24 05:00:00,85.602,85.644,85.537,85.537,426400000.0
2007-09-24 05:30:00,85.524,85.626,85.462,85.622,378200000.0
2007-09-24 06:00:00,85.616,85.641,85.491,85.601,403400000.0
2007-09-24 06:30:00,85.603,85.62,85.524,85.612,451200000.0
2007-09-24 07:00:00,85.594,85.594,85.508,85.508,408200000.0
2007-09-24 07:30:00,85.483,85.61,85.446,85.604,500000000.0
2007-09-24 08:00:00,85.612,85.842,85.545,85.559,408200000.0
2007-09-24 08:30:00,85.563,85.738,85.501,85.517,624200000.0
2007-09-24 09:00:00,85.506,85.605,85.418,85.501,1080800000.0
2007-09-24 09:30:00,85.5,85.519,85.352,85.42,966800000.0
2007-09-24 10:00:00,85.414,85.494,85.327,85.344,1162400000.0
2007-09-24 10:30:00,85.334,85.521,85.296,85.497,1026800000.0
2007-09-24 11:00:00,85.496,85.598,85.472,85.534,1164800000.0
2007-09-24 11:30:00,85.532,85.674,85.476,85.647,1041800000.0
2007-09-24 12:00:00,85.654,85.78,85.55,85.55,981600000.0
2007-09-24 12:30:00,85.617,85.752,85.53,85.598,804000000.0
2007-09-24 13:00:00,85.589,85.791,85.575,85.791,634800000.0
2007-09-24 13:30:00,85.771,85.776,85.659,85.764,699400000.0
2007-09-24 14:00:00,85.775,85.888,85.722,85.783,592200000.0
2007-09-24 14:30:00,85.768,85.878,85.673,85.756,416200000.0
2007-09-24 15:00:00,85.743,85.814,85.604,85.605,412200000.0
2007-09-24 15:30:00,85.61,85.667,85.481,85.51,402400000.0
2007-09-24 16:00:00,85.507,85.692,85.439,85.674,391400000.0
2007-09-24 16:30:00,85.667,85.784,85.633,85.717,419600000.0
2007-09-24 17:00:00,85.708,85.718,85.572,85.606,392400000.0
2007-09-24 17:30:00,85.627,85.639,85.455,85.567,382400000.0
2007-09-24 18:00:00,85.553,85.625,85.484,85.607,406200000.0
2007-09-24 18:30:00,85.609,85.649,85.567,85.609,386000000.0
2007-09-24 19:00:00,85.605,85.63,85.533,85.562,415000000.0
2007-09-24 19:30:00,85.553,85.554,85.426,85.442,394000000.0
2007-09-24 20:00:00,85.441,85.547,85.439,85.498,388000000.0
2007-09-24 20:30:00,85.496,85.591,85.457,85.584,406200000.0
2007-09-24 21:00:00,85.572,85.619,85.502,85.616,391000000.0
2007-09-24 21:30:00,85.625,85.735,85.554,85.68,359200000.0
2007-09-24 22:00:00,85.687,85.931,85.654,85.924,385800000.0
2007-09-24 22:30:00,85.918,85.942,85.675,85.712,373000000.0
2007-09-24 23:00:00,85.711,85.824,85.679,85.779,378600000.0
2007-09-24 23:30:00,85.757,85.809,85.74,85.772,352800000.0
2007-09-25 00:00:00,85.747,85.802,85.621,85.726,341000000.0
2007-09-25 00:30:00,85.705,85.763,85.48,85.569,385200000.0
2007-09-25 01:00:00,85.577,85.707,85.533,85.581,358000000.0
2007-09-25 01:30:00,85.598,85.637,85.411,85.439,381000000.0
2007-09-25 02:00:00,85.445,85.446,85.079,85.14,395600000.0
2007-09-25 02:30:00,85.154,85.294,85.123,85.143,402800000.0
2007-09-25 03:00:00,85.144,85.189,84.906,85.088,409000000.0
2007-09-25 03:30:00,85.105,85.21,85.076,85.151,391000000.0
2007-09-25 04:00:00,85.141,85.218,85.103,85.122,428600000.0
2007-09-25 04:30:00,85.143,85.157,84.965,84.985,433400000.0
2007-09-25 05:00:00,84.988,85.008,84.911,84.97,429200000.0
2007-09-25 05:30:00,84.956,84.974,84.782,84.887,376600000.0
2007-09-25 06:00:00,84.874,84.963,84.725,84.942,412200000.0
2007-09-25 06:30:00,84.93,84.946,84.829,84.872,436000000.0
2007-09-25 07:00:00,84.847,84.934,84.77,84.9,401800000.0
2007-09-25 07:30:00,84.898,84.946,84.827,84.921,501200000.0
2007-09-25 08:00:00,84.903,84.903,84.715,84.777,405000000.0
2007-09-25 08:30:00,84.765,84.87,84.723,84.846,628400000.0
2007-09-25 09:00:00,84.851,84.927,84.43,84.536,1084400000.0
2007-09-25 09:30:00,84.542,84.542,84.294,84.364,970400000.0
2007-09-25 10:00:00,84.358,84.488,84.254,84.467,1162000000.0
2007-09-25 10:30:00,84.48,84.532,84.391,84.42,1028600000.0
2007-09-25 11:00:00,84.435,84.523,84.435,84.506,1166600000.0
2007-09-25 11:30:00,84.512,84.583,84.321,84.347,1041800000.0
2007-09-25 12:00:00,84.351,84.361,84.01,84.019,980800000.0
2007-09-25 12:30:00,84.082,84.117,83.663,83.685,800800000.0
2007-09-25 13:00:00,83.676,83.858,83.524,83.595,634000000.0
2007-09-25 13:30:00,83.618,83.917,83.597,83.898,698400000.0
2007-09-25 14:00:00,83.874,83.965,83.704,83.725,596000000.0
2007-09-25 14:30:00,83.737,83.952,83.658,83.839,416800000.0
2007-09-25 15:00:00,83.832,84.0,83.8,83.851,411800000.0
2007-09-25 15:30:00,83.854,84.253,83.792,84.223,401000000.0
2007-09-25 16:00:00,84.166,84.776,84.133,84.476,388000000.0
2007-09-25 16:30:00,84.502,84.721,84.391,84.405,415600000.0
2007-09-25 17:00:00,84.414,84.655,84.325,84.525,391600000.0
2007-09-25 17:30:00,84.505,84.603,84.47,84.589,382800000.0
2007-09-25 18:00:00,84.57,84.674,84.461,84.654,405600000.0
2007-09-25 18:30:00,84.643,84.765,84.571,84.765,387800000.0
2007-09-25 19:00:00,84.769,84.987,84.717,84.95,414200000.0
2007-09-25 19:30:00,84.945,84.967,84.831,84.95,394000000.0
2007-09-25 20:00:00,84.945,84.977,84.835,84.873,388000000.0
2007-09-25 20:30:00,84.865,84.968,84.854,84.944,407200000.0
2007-09-25 21:00:00,84.938,85.14,84.921,85.112,393800000.0
2007-09-25 21:30:00,85.118,85.383,85.097,85.382,351400000.0
2007-09-25 22:00:00,85.358,85.373,85.239,85.32,384600000.0
2007-09-25 22:30:00,85.293,85.304,85.156,85.231,372400000.0
2007-09-25 23:00:00,85.219,85.262,85.109,85.192,378400000.0
2007-09-25 23:30:00,85.194,85.237,85.051,85.095,379800000.0
2007-09-26 00:00:00,85.098,85.162,85.07,85.158,360200000.0
2007-09-26 00:30:00,85.147,85.349,85.141,85.349,391200000.0
2007-09-26 01:00:00,85.356,85.544,85.352,85.494,376000000.0
2007-09-26 01:30:00,85.499,85.529,85.101,85.122,380400000.0
2007-09-26 02:00:00,85.115,85.237,85.083,85.101,396600000.0
2007-09-26 02:30:00,85.105,85.209,85.087,85.143,403600000.0
2007-09-26 03:00:00,85.145,85.205,85.071,85.191,409400000.0
2007-09-26 03:30:00,85.208,85.298,85.165,85.282,393000000.0
2007-09-26 04:00:00,85.272,85.302,85.139,85.216,413800000.0
2007-09-26 04:30:00,85.204,85.325,85.142,85.32,408400000.0
2007-09-26 05:00:00,85.319,85.348,85.229,85.306,425200000.0
2007-09-26 05:30:00,85.268,85.312,85.217,85.298,361600000.0
2007-09-26 06:00:00,85.298,85.356,85.179,85.348,407200000.0
2007-09-26 06:30:00,85.34,85.361,85.255,85.271,439800000.0
2007-09-26 07:00:00,85.265,85.315,85.218,85.257,404600000.0
2007-09-26 07:30:00,85.252,85.317,85.19,85.216,500800000.0
2007-09-26 08:00:00,85.224,85.354,85.209,85.354,409400000.0
2007-09-26 08:30:00,85.342,85.357,85.18,85.192,625400000.0
2007-09-26 09:00:00,85.227,85.267,85.092,85.137,1083800000.0
2007-09-26 09:30:00,85.143,85.251,85.07,85.11,968400000.0
2007-09-26 10:00:00,85.104,85.34,85.1,85.26,1161600000.0
2007-09-26 10:30:00,85.282,85.4,85.259,85.4,1028400000.0
2007-09-26 11:00:00,85.416,85.444,85.294,85.309,1165400000.0
2007-09-26 11:30:00,85.304,85.452,85.304,85.421,1042000000.0
2007-09-26 12:00:00,85.426,85.442,85.244,85.305,948600000.0
2007-09-26 12:30:00,85.41,85.561,85.319,85.504,796000000.0
2007-09-26 13:00:00,85.505,85.679,85.466,85.657,636200000.0
2007-09-26 13:30:00,85.648,85.688,85.617,85.664,698400000.0
2007-09-26 14:00:00,85.667,85.793,85.642,85.642,594200000.0
2007-09-26 14:30:00,85.598,85.869,85.546,85.711,415200000.0
2007-09-26 15:00:00,85.704,85.84,85.7,85.735,410200000.0
2007-09-26 15:30:00,85.734,86.098,85.683,86.079,401800000.0
2007-09-26 16:00:00,86.092,86.2,86.021,86.106,390600000.0
2007-09-26 16:30:00,86.095,86.157,85.955,86.157,418400000.0
2007-09-26 17:00:00,86.144,86.161,86.032,86.041,391600000.0
2007-09-26 17:30:00,86.05,86.097,85.956,86.058,381800000.0
2007-09-26 18:00:00,86.05,86.06,85.941,86.023,406400000.0
2007-09-26 18:30:00,86.019,86.021,85.872,85.914,386600000.0
2007-09-26 19:00:00,85.909,85.948,85.89,85.907,414200000.0
2007-09-26 19:30:00,85.903,85.92,85.625,85.678,396200000.0
2007-09-26 20:00:00,85.695,85.77,85.585,85.708,387000000.0
2007-09-26 20:30:00,85.696,85.757,85.634,85.742,407200000.0
2007-09-26 21:00:00,85.74,86.032,85.694,86.008,399600000.0
2007-09-26 21:30:00,86.032,86.033,85.908,85.969,368400000.0
2007-09-26 22:00:00,85.977,86.006,85.869,85.966,386800000.0
2007-09-26 22:30:00,85.966,86.046,85.932,85.999,371800000.0
2007-09-26 23:00:00,85.965,86.025,85.827,85.918,377400000.0
2007-09-26 23:30:00,85.888,86.018,85.877,85.887,380000000.0
2007-09-27 00:00:00,85.898,85.996,85.866,85.996,326400000.0
2007-09-27 00:30:00,85.984,86.031,85.772,85.863,385600000.0
2007-09-27 01:00:00,85.854,85.96,85.845,85.89,357800000.0
2007-09-27 01:30:00,85.89,85.949,85.758,85.888,385400000.0
2007-09-27 02:00:00,85.88,85.919,85.856,85.919,408400000.0
2007-09-27 02:30:00,85.925,86.056,85.912,85.96,396000000.0
2007-09-27 03:00:00,85.946,86.105,85.946,86.07,408000000.0
2007-09-27 03:30:00,86.082,86.09,85.948,86.005,389200000.0
2007-09-27 04:00:00,85.999,86.046,85.921,86.001,415200000.0
2007-09-27 04:30:00,86.004,86.033,85.955,86.029,433400000.0
2007-09-27 05:00:00,86.026,86.208,86.002,86.207,419800000.0
2007-09-27 05:30:00,86.198,86.411,86.178,86.383,388000000.0
2007-09-27 06:00:00,86.355,86.506,86.325,86.432,403200000.0
2007-09-27 06:30:00,86.431,86.545,86.427,86.517,441400000.0
2007-09-27 07:00:00,86.515,86.544,86.426,86.437,404600000.0
2007-09-27 07:30:00,86.434,86.512,86.405,86.45,500000000.0
2007-09-27 08:00:00,86.465,86.816,86.451,86.781,407800000.0
2007-09-27 08:30:00,86.769,86.931,86.727,86.832,625200000.0
2007-09-27 09:00:00,86.85,86.882,86.723,86.763,1080000000.0
2007-09-27 09:30:00,86.755,86.775,86.504,86.52,969800000.0
2007-09-27 10:00:00,86.518,86.756,86.518,86.658,1163200000.0
2007-09-27 10:30:00,86.668,86.683,86.553,86.638,1028000000.0
2007-09-27 11:00:00,86.642,86.717,86.52,86.702,1164600000.0
2007-09-27 11:30:00,86.703,86.86,86.68,86.687,1043600000.0
2007-09-27 12:00:00,86.699,86.828,86.662,86.697,978400000.0
2007-09-27 12:30:00,86.806,86.881,86.684,86.713,796800000.0
2007-09-27 13:00:00,86.718,86.773,86.673,86.691,638000000.0
2007-09-27 13:30:00,86.695,86.747,86.59,86.612,697400000.0
2007-09-27 14:00:00,86.608,86.612,86.5,86.516,595000000.0
2007-09-27 14:30:00,86.541,86.669,86.43,86.556,418000000.0
2007-09-27 15:00:00,86.555,86.606,86.47,86.503,413000000.0
2007-09-27 15:30:00,86.485,86.717,86.448,86.704,398000000.0
2007-09-27 16:00:00,86.72,86.817,86.622,86.773,390200000.0
2007-09-27 16:30:00,86.757,86.796,86.488,86.634,417800000.0
2007-09-27 17:00:00,86.631,86.718,86.394,86.418,391400000.0
2007-09-27 17:30:00,86.436,86.597,86.414,86.533,381200000.0
2007-09-27 18:00:00,86.524,86.698,86.524,86.643,407000000.0
2007-09-27 18:30:00,86.65,86.652,86.55,86.579,385200000.0
2007-09-27 19:00:00,86.574,86.7,86.545,86.632,412400000.0
2007-09-27 19:30:00,86.631,86.631,86.49,86.574,394400000.0
2007-09-27 20:00:00,86.565,86.717,86.558,86.603,388000000.0
2007-09-27 20:30:00,86.603,86.724,86.567,86.724,408200000.0
2007-09-27 21:00:00,86.741,86.785,86.691,86.751,393200000.0
2007-09-27 21:30:00,86.758,86.761,86.574,86.631,374800000.0
2007-09-27 22:00:00,86.639,86.747,86.557,86.677,385000000.0
2007-09-27 22:30:00,86.67,86.696,86.604,86.682,364400000.0
2007-09-27 23:00:00,86.674,86.787,86.596,86.64,382200000.0
2007-09-27 23:30:00,86.63,86.727,86.63,86.656,372600000.0
2007-09-28 00:00:00,86.654,86.717,86.614,86.68,360200000.0
2007-09-28 00:30:00,86.677,87.077,86.673,86.988,392800000.0
2007-09-28 01:00:00,87.003,87.126,86.884,86.893,358400000.0
2007-09-28 01:30:00,86.914,87.052,86.899,87.007,380200000.0
2007-09-28 02:00:00,87.001,87.291,86.997,87.146,394800000.0
2007-09-28 02:30:00,87.129,87.238,87.077,87.083,397800000.0
2007-09-28 03:00:00,87.076,87.119,86.839,86.839,409800000.0
2007-09-28 03:30:00,86.81,86.815,86.603,86.755,387400000.0
2007-09-28 04:00:00,86.761,86.889,86.608,86.872,416800000.0
2007-09-28 04:30:00,86.86,87.057,86.82,87.038,433800000.0
2007-09-28 05:00:00,87.007,87.069,86.969,87.036,425000000.0
2007-09-28 05:30:00,87.031,87.234,87.0,87.22,384600000.0
2007-09-28 06:00:00,87.219,87.277,87.125,87.188,412800000.0
2007-09-28 06:30:00,87.185,87.207,87.124,87.199,440800000.0
2007-09-28 07:00:00,87.198,87.198,86.977,87.04,399200000.0
2007-09-28 07:30:00,87.018,87.153,86.984,87.107,500200000.0
2007-09-28 08:00:00,87.11,87.12,86.95,87.035,407000000.0
2007-09-28 08:30:00,87.025,87.149,87.022,87.101,625400000.0
2007-09-28 09:00:00,87.093,87.212,87.025,87.143,1081400000.0
2007-09-28 09:30:00,87.141,87.17,87.018,87.047,968800000.0
2007-09-28 10:00:00,87.048,87.197,87.036,87.157,1163200000.0
2007-09-28 10:30:00,87.163,87.303,87.144,87.228,1031400000.0
2007-09-28 11:00:00,87.233,87.233,86.97,87.031,1167000000.0
2007-09-28 11:30:00,87.03,87.136,87.002,87.002,1040600000.0
2007-09-28 12:00:00,87.004,87.185,86.985,87.062,981600000.0
2007-09-28 12:30:00,87.122,87.231,87.018,87.205,795800000.0
2007-09-28 13:00:00,87.216,87.288,87.17,87.202,635600000.0
2007-09-28 13:30:00,87.216,87.253,87.151,87.227,698800000.0
2007-09-28 14:00:00,87.232,87.249,87.07,87.07,596000000.0
2007-09-28 14:30:00,87.076,87.222,87.002,87.041,417000000.0
2007-09-28 15:00:00,87.042,87.137,86.95,87.077,412200000.0
2007-09-28 15:30:00,87.079,87.28,87.031,87.28,401800000.0
2007-09-28 16:00:00,87.249,87.257,87.072,87.164,389800000.0
2007-09-28 16:30:00,87.157,87.157,86.808,86.839,419000000.0
2007-09-28 17:00:00,86.848,87.023,86.811,86.893,390000000.0
2007-09-28 17:30:00,86.902,87.014,86.893,86.95,381000000.0
2007-09-28 18:00:00,86.926,87.033,86.806,86.946,406200000.0
2007-09-28 18:30:00,86.954,86.98,86.707,86.79,387400000.0
2007-09-28 19:00:00,86.79,86.878,86.754,86.838,413400000.0
2007-09-28 19:30:00,86.842,86.9,86.754,86.783,398000000.0
2007-09-28 20:00:00,86.785,86.923,86.774,86.778,388800000.0
2007-09-28 20:30:00,86.76,86.98,86.637,86.904,407800000.0
2007-09-28 21:00:00,86.962,86.963,86.766,86.909,392800000.0
2007-09-28 21:30:00,86.909,87.025,86.888,87.011,365200000.0
2007-09-28 22:00:00,87.006,87.103,86.931,86.934,389600000.0
2007-09-28 22:30:00,86.929,87.094,86.805,86.933,372800000.0
2007-09-30 23:00:00,87.199,87.241,87.137,87.197,329000000.0
2007-09-30 23:30:00,87.199,87.251,87.142,87.226,325600000.0
2007-10-01 00:00:00,87.23,87.237,86.905,87.212,350200000.0
2007-10-01 00:30:00,87.218,87.252,87.009,87.107,388000000.0
2007-10-01 01:00:00,87.127,87.224,87.036,87.224,356000000.0
2007-10-01 01:30:00,87.222,87.32,87.152,87.318,380400000.0
2007-10-01 02:00:00,87.31,87.366,87.199,87.349,380400000.0
2007-10-01 02:30:00,87.336,87.452,87.334,87.41,358200000.0
2007-10-01 03:00:00,87.425,87.49,87.35,87.404,383000000.0
2007-10-01 03:30:00,87.404,87.453,87.261,87.432,344400000.0
2007-10-01 04:00:00,87.427,87.522,87.366,87.522,379600000.0
2007-10-01 04:30:00,87.51,87.713,87.44,87.712,380000000.0
2007-10-01 05:00:00,87.715,87.933,87.692,87.905,373200000.0
2007-10-01 05:30:00,87.916,88.163,87.87,88.004,386400000.0
2007-10-01 06:00:00,88.02,88.111,87.894,88.076,350800000.0
2007-10-01 06:30:00,88.051,88.056,87.792,87.873,393600000.0
2007-10-01 07:00:00,87.874,87.967,87.828,87.935,406200000.0
2007-10-01 07:30:00,87.934,88.125,87.92,88.125,389000000.0
2007-10-01 08:00:00,88.13,88.208,88.039,88.196,388200000.0
2007-10-01 08:30:00,88.188,88.222,88.091,88.098,413000000.0
2007-10-01 09:00:00,88.099,88.285,88.019,88.24,387200000.0
2007-10-01 09:30:00,88.254,88.319,88.054,88.146,405400000.0
2007-10-01 10:00:00,88.143,88.167,88.054,88.082,381400000.0
2007-10-01 10:30:00,88.065,88.366,88.065,88.306,392200000.0
2007-10-01 11:00:00,88.332,88.561,88.324,88.555,418400000.0
2007-10-01 11:30:00,88.547,88.56,88.387,88.424,390600000.0
2007-10-01 12:00:00,88.419,88.631,88.39,88.612,402200000.0
2007-10-01 12:30:00,88.633,88.645,88.542,88.623,410600000.0
2007-10-01 13:00:00,88.636,88.636,87.449,87.594,415400000.0
2007-10-01 13:30:00,87.634,87.926,87.634,87.924,594600000.0
2007-10-01 14:00:00,87.923,88.324,87.886,88.216,697000000.0
2007-10-01 14:30:00,88.211,88.481,88.21,88.416,636000000.0
2007-10-01 15:00:00,88.408,88.415,88.025,88.155,796800000.0
2007-10-01 15:30:00,88.082,88.443,88.072,88.443,977600000.0
2007-10-01 16:00:00,88.417,88.601,88.349,88.387,1040400000.0
2007-10-01 16:30:00,88.394,88.602,88.374,88.394,1163400000.0
2007-10-01 17:00:00,88.403,88.642,88.384,88.616,1031000000.0
2007-10-01 17:30:00,88.605,88.839,88.605,88.719,1164400000.0
2007-10-01 18:00:00,88.711,88.717,88.539,88.545,967800000.0
2007-10-01 18:30:00,88.512,88.591,88.485,88.528,1082000000.0
2007-10-01 19:00:00,88.513,88.646,88.443,88.637,625600000.0
2007-10-01 19:30:00,88.646,88.754,88.6,88.753,406200000.0
2007-10-01 20:00:00,88.746,88.78,88.653,88.659,500000000.0
2007-10-01 20:30:00,88.657,88.744,88.644,88.711,398000000.0
2007-10-01 21:00:00,88.707,88.707,88.568,88.587,434800000.0
2007-10-01 21:30:00,88.607,88.651,88.538,88.607,403000000.0
2007-10-01 22:00:00,88.599,88.65,88.513,88.58,373800000.0
2007-10-01 22:30:00,88.597,88.715,88.558,88.67,415200000.0
2007-10-01 23:00:00,88.682,88.699,88.588,88.667,433800000.0
2007-10-01 23:30:00,88.679,88.721,88.605,88.69,410000000.0
2007-10-02 00:00:00,88.678,88.705,88.579,88.649,387000000.0
2007-10-02 00:30:00,88.637,88.709,88.524,88.687,408400000.0
2007-10-02 01:00:00,88.685,88.712,88.577,88.6,396800000.0
2007-10-02 01:30:00,88.597,88.597,88.485,88.523,395800000.0
2007-10-02 02:00:00,88.528,88.559,88.343,88.54,381600000.0
2007-10-02 02:30:00,88.538,88.664,88.441,88.548,351400000.0
2007-10-02 03:00:00,88.553,88.555,88.124,88.145,384400000.0
2007-10-02 03:30:00,88.143,88.337,88.071,88.239,350200000.0
2007-10-02 04:00:00,88.244,88.282,88.043,88.116,378800000.0
2007-10-02 04:30:00,88.101,88.167,88.038,88.112,381000000.0
2007-10-02 05:00:00,88.111,88.141,87.939,88.012,376200000.0
2007-10-02 05:30:00,88.012,88.049,87.833,87.916,384600000.0
2007-10-02 06:00:00,87.92,87.938,87.75,87.798,371400000.0
2007-10-02 06:30:00,87.801,87.969,87.792,87.894,395000000.0
2007-10-02 07:00:00,87.897,88.0,87.794,87.917,409200000.0
2007-10-02 07:30:00,87.913,87.929,87.793,87.906,389000000.0
2007-10-02 08:00:00,87.885,87.885,87.446,87.529,388800000.0
2007-10-02 08:30:00,87.517,87.525,87.18,87.198,415200000.0
2007-10-02 09:00:00,87.197,87.49,87.168,87.23,387200000.0
2007-10-02 09:30:00,87.249,87.51,87.223,87.479,406200000.0
2007-10-02 10:00:00,87.499,88.132,87.404,88.024,382800000.0
2007-10-02 10:30:00,87.976,87.999,87.642,87.757,392000000.0
2007-10-02 11:00:00,87.774,87.871,87.747,87.83,418400000.0
2007-10-02 11:30:00,87.814,87.87,87.694,87.826,391200000.0
2007-10-02 12:00:00,87.828,87.958,87.784,87.929,401400000.0
2007-10-02 12:30:00,87.908,87.934,87.718,87.809,411400000.0
2007-10-02 13:00:00,87.786,87.889,87.729,87.872,415800000.0
2007-10-02 13:30:00,87.861,87.966,87.783,87.844,593200000.0
2007-10-02 14:00:00,87.842,88.155,87.842,88.155,695600000.0
2007-10-02 14:30:00,88.164,88.298,88.164,88.22,635200000.0
2007-10-02 15:00:00,88.216,88.235,87.903,88.009,796400000.0
2007-10-02 15:30:00,87.922,88.143,87.906,88.019,978800000.0
2007-10-02 16:00:00,88.028,88.203,87.693,87.693,1043600000.0
2007-10-02 16:30:00,87.664,87.972,87.617,87.961,1167200000.0
2007-10-02 17:00:00,87.942,88.014,87.907,87.997,1029800000.0
2007-10-02 17:30:00,87.993,88.078,87.972,88.039,1165400000.0
2007-10-02 18:00:00,88.074,88.08,87.948,87.97,967400000.0
2007-10-02 18:30:00,87.967,87.967,87.847,87.92,1081000000.0
2007-10-02 19:00:00,87.908,87.945,87.852,87.862,627200000.0
2007-10-02 19:30:00,87.877,87.984,87.857,87.983,408400000.0
2007-10-02 20:00:00,87.981,88.135,87.977,88.113,499400000.0
2007-10-02 20:30:00,88.117,88.239,88.106,88.144,384400000.0
2007-10-02 21:00:00,88.151,88.161,88.004,88.034,439200000.0
2007-10-02 21:30:00,88.025,88.076,87.923,87.95,396200000.0
2007-10-02 22:00:00,87.949,87.968,87.832,87.857,390400000.0
2007-10-02 22:30:00,87.839,87.853,87.622,87.626,426000000.0
2007-10-02 23:00:00,87.616,87.711,87.473,87.631,420000000.0
2007-10-02 23:30:00,87.643,87.656,87.203,87.3,420400000.0
2007-10-03 00:00:00,87.336,87.495,87.299,87.433,393800000.0
2007-10-03 00:30:00,87.419,87.588,87.412,87.569,399000000.0
2007-10-03 01:00:00,87.577,87.73,87.576,87.625,403000000.0
2007-10-03 01:30:00,87.629,87.751,87.548,87.606,396400000.0
2007-10-03 02:00:00,87.598,87.774,87.596,87.734,384000000.0
2007-10-03 02:30:00,87.722,87.864,87.625,87.776,352200000.0
2007-10-03 03:00:00,87.805,87.847,87.725,87.769,381600000.0
2007-10-03 03:30:00,87.758,88.214,87.718,88.189,356000000.0
2007-10-03 04:00:00,88.186,88.289,88.12,88.234,379000000.0
2007-10-03 04:30:00,88.22,88.346,88.071,88.083,382200000.0
2007-10-03 05:00:00,88.074,88.104,88.01,88.087,369600000.0
2007-10-03 05:30:00,88.086,88.32,88.077,88.211,384000000.0
2007-10-03 06:00:00,88.223,88.25,88.111,88.206,369200000.0
2007-10-03 06:30:00,88.205,88.239,88.103,88.176,378800000.0
2007-10-03 07:00:00,88.197,88.263,88.012,88.042,407000000.0
2007-10-03 07:30:00,88.06,88.122,87.894,87.924,386800000.0
2007-10-03 08:00:00,87.922,88.181,87.913,88.159,387600000.0
2007-10-03 08:30:00,88.153,88.383,88.115,88.372,418400000.0
2007-10-03 09:00:00,88.399,88.473,88.383,88.42,386200000.0
2007-10-03 09:30:00,88.419,88.433,87.935,88.027,405600000.0
2007-10-03 10:00:00,88.022,88.256,87.998,88.247,381600000.0
2007-10-03 10:30:00,88.239,88.299,88.086,88.203,391400000.0
2007-10-03 11:00:00,88.203,88.345,88.153,88.331,419000000.0
2007-10-03 11:30:00,88.321,88.506,88.294,88.506,389800000.0
2007-10-03 12:00:00,88.505,88.555,88.45,88.516,401800000.0
2007-10-03 12:30:00,88.509,88.534,88.429,88.512,412000000.0
2007-10-03 13:00:00,88.489,88.554,88.421,88.51,416200000.0
2007-10-03 13:30:00,88.521,88.558,88.421,88.439,594800000.0
2007-10-03 14:00:00,88.43,88.456,88.35,88.43,700600000.0
2007-10-03 14:30:00,88.423,88.619,88.383,88.555,636400000.0
2007-10-03 15:00:00,88.573,88.631,88.413,88.504,793400000.0
2007-10-03 15:30:00,88.42,88.557,88.416,88.546,980000000.0
2007-10-03 16:00:00,88.539,88.694,88.539,88.689,1043800000.0
2007-10-03 16:30:00,88.688,88.721,88.567,88.696,1168200000.0
2007-10-03 17:00:00,88.696,88.722,88.631,88.679,1031800000.0
2007-10-03 17:30:00,88.651,88.731,88.631,88.692,1159600000.0
2007-10-03 18:00:00,88.683,88.696,88.345,88.397,966600000.0
2007-10-03 18:30:00,88.39,88.42,88.169,88.244,1082400000.0
2007-10-03 19:00:00,88.249,88.306,88.119,88.193,624800000.0
2007-10-03 19:30:00,88.199,88.291,88.156,88.206,407600000.0
2007-10-03 20:00:00,88.208,88.221,88.124,88.193,500600000.0
2007-10-03 20:30:00,88.195,88.202,88.06,88.11,398400000.0
2007-10-03 21:00:00,88.124,88.244,87.909,87.944,439600000.0
2007-10-03 21:30:00,87.944,87.962,87.748,87.794,395000000.0
2007-10-03 22:00:00,87.803,87.946,87.774,87.946,390600000.0
2007-10-03 22:30:00,87.952,88.072,87.887,88.066,430600000.0
2007-10-03 23:00:00,88.057,88.059,87.876,87.953,433200000.0
2007-10-03 23:30:00,87.948,88.005,87.868,87.952,417800000.0
2007-10-04 00:00:00,87.959,87.966,87.644,87.713,385600000.0
2007-10-04 00:30:00,87.698,87.817,87.56,87.696,409800000.0
2007-10-04 01:00:00,87.694,87.85,87.617,87.842,406600000.0
2007-10-04 01:30:00,87.844,88.002,87.844,87.96,398000000.0
2007-10-04 02:00:00,87.959,88.137,87.739,87.861,385800000.0
2007-10-04 02:30:00,87.871,88.013,87.871,87.953,350800000.0
2007-10-04 03:00:00,87.97,88.057,87.878,88.017,386600000.0
2007-10-04 03:30:00,87.993,88.068,87.906,88.01,357000000.0
2007-10-04 04:00:00,88.008,88.04,87.853,87.921,378800000.0
2007-10-04 04:30:00,87.922,88.009,87.883,87.963,377400000.0
2007-10-04 05:00:00,87.886,87.989,87.791,87.853,379000000.0
2007-10-04 05:30:00,87.847,87.849,87.557,87.74,385400000.0
2007-10-04 06:00:00,87.752,87.752,87.623,87.667,361000000.0
2007-10-04 06:30:00,87.607,87.625,87.485,87.591,418800000.0
2007-10-04 07:00:00,87.592,87.676,87.537,87.608,407200000.0
2007-10-04 07:30:00,87.611,87.663,87.499,87.578,388600000.0
2007-10-04 08:00:00,87.59,87.877,87.585,87.868,385600000.0
2007-10-04 08:30:00,87.883,87.97,87.782,87.903,413200000.0
2007-10-04 09:00:00,87.886,87.886,87.441,87.533,385800000.0
2007-10-04 09:30:00,87.555,87.616,87.454,87.608,406400000.0
2007-10-04 10:00:00,87.623,87.698,87.512,87.69,382200000.0
2007-10-04 10:30:00,87.693,87.904,87.693,87.809,390800000.0
2007-10-04 11:00:00,87.793,87.793,87.507,87.676,419800000.0
2007-10-04 11:30:00,87.684,87.805,87.544,87.789,387400000.0
2007-10-04 12:00:00,87.771,87.793,87.616,87.678,401800000.0
2007-10-04 12:30:00,87.677,87.831,87.676,87.759,411400000.0
2007-10-04 13:00:00,87.778,87.808,87.645,87.741,416800000.0
2007-10-04 13:30:00,87.749,87.792,87.664,87.761,595800000.0
2007-10-04 14:00:00,87.756,87.823,87.72,87.805,697200000.0
2007-10-04 14:30:00,87.772,87.843,87.558,87.637,637000000.0
2007-10-04 15:00:00,87.649,87.686,87.516,87.601,796200000.0
2007-10-04 15:30:00,87.524,87.736,87.508,87.736,980800000.0
2007-10-04 16:00:00,87.719,87.913,87.71,87.888,1042000000.0
2007-10-04 16:30:00,87.89,88.044,87.869,87.965,1166000000.0
2007-10-04 17:00:00,87.969,88.023,87.878,87.9,1027200000.0
2007-10-04 17:30:00,87.882,88.051,87.881,87.993,1163200000.0
2007-10-04 18:00:00,87.988,88.037,87.97,88.0,968800000.0
2007-10-04 18:30:00,88.011,88.03,87.95,87.983,1080600000.0
2007-10-04 19:00:00,87.972,87.997,87.896,87.905,609800000.0
2007-10-04 19:30:00,87.89,87.967,87.874,87.906,407600000.0
2007-10-04 20:00:00,87.902,87.91,87.816,87.816,500200000.0
2007-10-04 20:30:00,87.82,87.881,87.751,87.809,401600000.0
2007-10-04 21:00:00,87.817,87.841,87.659,87.672,444800000.0
2007-10-04 21:30:00,87.699,87.94,87.699,87.921,401400000.0
2007-10-04 22:00:00,87.911,87.974,87.869,87.965,384600000.0
2007-10-04 22:30:00,87.975,88.016,87.83,87.854,428400000.0
2007-10-04 23:00:00,87.863,88.022,87.799,87.853,432800000.0
2007-10-04 23:30:00,87.855,87.992,87.784,87.794,426800000.0
2007-10-05 00:00:00,87.801,88.043,87.782,87.923,389200000.0
2007-10-05 00:30:00,87.903,87.992,87.883,87.952,393200000.0
2007-10-05 01:00:00,87.944,88.019,87.907,87.93,390800000.0
2007-10-05 01:30:00,87.922,87.966,87.835,87.917,394400000.0
2007-10-05 02:00:00,87.941,88.053,87.875,88.052,380600000.0
2007-10-05 02:30:00,88.05,88.131,87.928,88.048,351000000.0
2007-10-05 03:00:00,88.08,88.119,87.911,87.922,382600000.0
2007-10-05 03:30:00,87.92,88.029,87.861,88.021,360000000.0
2007-10-05 04:00:00,88.015,88.033,87.839,88.021,382000000.0
2007-10-05 04:30:00,88.015,88.09,87.942,88.077,350800000.0
2007-10-05 05:00:00,88.043,88.075,87.953,88.031,364200000.0
2007-10-05 05:30:00,88.03,88.058,87.908,87.988,367800000.0
2007-10-05 06:00:00,88.004,88.041,87.913,88.034,351600000.0
2007-10-05 06:30:00,88.024,88.031,87.884,87.949,381800000.0
2007-10-05 07:00:00,87.956,88.002,87.882,87.96,393800000.0
2007-10-05 07:30:00,87.962,88.024,87.855,88.018,388000000.0
2007-10-05 08:00:00,87.973,88.026,87.915,88.006,381600000.0
2007-10-05 08:30:00,87.986,88.112,87.978,88.112,419000000.0
2007-10-05 09:00:00,88.119,88.175,87.992,88.01,384600000.0
2007-10-05 09:30:00,88.021,88.121,87.953,88.108,406800000.0
2007-10-05 10:00:00,88.119,88.158,88.009,88.15,380600000.0
2007-10-05 10:30:00,88.146,88.271,88.067,88.231,391800000.0
2007-10-05 11:00:00,88.225,88.349,88.176,88.218,419000000.0
2007-10-05 11:30:00,88.198,88.254,88.123,88.239,390600000.0
2007-10-05 12:00:00,88.243,88.259,88.155,88.254,400200000.0
2007-10-05 12:30:00,88.261,88.343,88.214,88.249,412000000.0
2007-10-05 13:00:00,88.248,88.348,88.181,88.277,417400000.0
2007-10-05 13:30:00,88.273,88.326,88.088,88.235,597000000.0
2007-10-05 14:00:00,88.219,88.223,88.05,88.091,697400000.0
2007-10-05 14:30:00,88.314,88.554,88.127,88.539,636200000.0
2007-10-05 15:00:00,88.538,88.564,88.399,88.556,794400000.0
2007-10-05 15:30:00,88.475,89.019,88.442,88.885,979400000.0
2007-10-05 16:00:00,88.864,88.995,88.712,88.712,1041000000.0
2007-10-05 16:30:00,88.703,88.817,88.576,88.775,1164200000.0
2007-10-05 17:00:00,88.789,88.94,88.737,88.75,1029600000.0
2007-10-05 17:30:00,88.738,89.074,88.726,89.044,1163800000.0
2007-10-05 18:00:00,89.04,89.045,88.834,88.92,968000000.0
2007-10-05 18:30:00,88.923,88.947,88.839,88.929,1080200000.0
2007-10-05 19:00:00,88.931,88.958,88.817,88.952,612200000.0
2007-10-05 19:30:00,88.968,88.973,88.865,88.942,407400000.0
2007-10-05 20:00:00,88.946,88.956,88.843,88.893,494600000.0
2007-10-05 20:30:00,88.913,88.937,88.854,88.867,404600000.0
2007-10-05 21:00:00,88.887,88.938,88.846,88.887,439200000.0
2007-10-05 21:30:00,88.875,88.972,88.807,88.956,399600000.0
2007-10-05 22:00:00,88.966,89.033,88.915,88.958,379600000.0
2007-10-05 22:30:00,88.973,89.017,88.905,88.981,431400000.0
2007-10-07 23:00:00,89.337,89.384,88.991,89.338,339600000.0
2007-10-07 23:30:00,89.334,89.548,89.334,89.471,421400000.0
2007-10-08 00:00:00,89.486,89.51,89.249,89.31,378000000.0
2007-10-08 00:30:00,89.301,89.314,89.096,89.183,409400000.0
2007-10-08 01:00:00,89.205,89.355,89.084,89.353,404000000.0
2007-10-08 01:30:00,89.341,89.432,89.312,89.425,397000000.0
2007-10-08 02:00:00,89.436,89.544,89.333,89.515,394800000.0
2007-10-08 02:30:00,89.513,89.626,89.443,89.58,391000000.0
2007-10-08 03:00:00,89.581,89.725,89.573,89.642,408200000.0
2007-10-08 03:30:00,89.649,89.684,89.602,89.667,389600000.0
2007-10-08 04:00:00,89.665,89.674,89.551,89.57,413400000.0
2007-10-08 04:30:00,89.578,89.633,89.537,89.608,433600000.0
2007-10-08 05:00:00,89.6,89.65,89.524,89.638,422200000.0
2007-10-08 05:30:00,89.623,89.659,89.524,89.61,375400000.0
2007-10-08 06:00:00,89.61,89.628,89.464,89.573,412600000.0
2007-10-08 06:30:00,89.58,89.6,89.548,89.598,455600000.0
2007-10-08 07:00:00,89.601,89.615,89.559,89.615,398200000.0
2007-10-08 07:30:00,89.604,89.717,89.568,89.686,501600000.0
2007-10-08 08:00:00,89.685,89.727,89.519,89.546,407600000.0
2007-10-08 08:30:00,89.522,89.804,89.512,89.719,624800000.0
2007-10-08 09:00:00,89.703,89.729,89.617,89.729,1081400000.0
2007-10-08 09:30:00,89.74,89.926,89.583,89.662,965600000.0
2007-10-08 10:00:00,89.656,89.768,89.634,89.675,1164000000.0
2007-10-08 10:30:00,89.676,89.705,89.547,89.701,1029400000.0
2007-10-08 11:00:00,89.683,89.752,89.637,89.643,1165200000.0
2007-10-08 11:30:00,89.644,89.739,89.607,89.706,1039400000.0
2007-10-08 12:00:00,89.716,89.758,89.618,89.635,981800000.0
2007-10-08 12:30:00,89.724,89.781,89.629,89.673,797000000.0
2007-10-08 13:00:00,89.671,89.672,89.576,89.604,635400000.0
2007-10-08 13:30:00,89.602,89.715,89.6,89.713,699000000.0
2007-10-08 14:00:00,89.709,89.715,89.515,89.53,593800000.0
2007-10-08 14:30:00,89.529,89.586,89.422,89.494,417800000.0
2007-10-08 15:00:00,89.508,89.689,89.508,89.673,412000000.0
2007-10-08 15:30:00,89.675,89.691,89.536,89.63,401600000.0
2007-10-08 16:00:00,89.63,89.8,89.553,89.764,389600000.0
2007-10-08 16:30:00,89.76,89.785,89.65,89.687,419400000.0
2007-10-08 17:00:00,89.675,89.759,89.57,89.719,392000000.0
2007-10-08 17:30:00,89.764,89.77,89.541,89.703,380600000.0
2007-10-08 18:00:00,89.702,89.726,89.412,89.49,406400000.0
2007-10-08 18:30:00,89.474,89.522,89.294,89.49,387600000.0
2007-10-08 19:00:00,89.494,89.572,89.428,89.496,414800000.0
2007-10-08 19:30:00,89.493,89.511,89.411,89.425,368000000.0
2007-10-08 20:00:00,89.409,89.44,89.305,89.367,388800000.0
2007-10-08 20:30:00,89.36,89.384,89.28,89.329,408600000.0
2007-10-08 21:00:00,89.325,89.34,89.263,89.289,386200000.0
2007-10-08 21:30:00,89.291,89.338,89.246,89.311,344000000.0
2007-10-08 22:00:00,89.283,89.314,89.182,89.294,385000000.0
2007-10-08 22:30:00,89.292,89.401,89.195,89.344,364400000.0
2007-10-08 23:00:00,89.369,89.51,89.369,89.479,384200000.0
2007-10-08 23:30:00,89.473,89.531,89.317,89.412,378600000.0
2007-10-09 00:00:00,89.425,89.447,89.37,89.432,349400000.0
2007-10-09 00:30:00,89.409,89.468,89.335,89.445,373200000.0
2007-10-09 01:00:00,89.452,89.581,89.423,89.581,352600000.0
2007-10-09 01:30:00,89.591,89.594,89.413,89.463,379400000.0
2007-10-09 02:00:00,89.464,89.731,89.462,89.704,395600000.0
2007-10-09 02:30:00,89.684,89.688,89.567,89.629,402800000.0
2007-10-09 03:00:00,89.618,89.651,89.394,89.422,395200000.0
2007-10-09 03:30:00,89.409,89.411,89.216,89.306,391000000.0
2007-10-09 04:00:00,89.3,89.319,89.146,89.253,428400000.0
2007-10-09 04:30:00,89.257,89.297,89.117,89.145,433000000.0
2007-10-09 05:00:00,89.135,89.254,89.125,89.254,435800000.0
2007-10-09 05:30:00,89.25,89.261,89.17,89.24,387400000.0
2007-10-09 06:00:00,89.236,89.245,88.897,88.923,429000000.0
2007-10-09 06:30:00,88.921,89.098,88.896,89.093,446800000.0
2007-10-09 07:00:00,89.079,89.098,88.979,89.02,409800000.0
2007-10-09 07:30:00,89.028,89.063,88.952,89.063,499400000.0
2007-10-09 08:00:00,89.098,89.23,89.035,89.224,400200000.0
2007-10-09 08:30:00,89.223,89.46,89.223,89.441,625400000.0
2007-10-09 09:00:00,89.414,89.428,89.247,89.315,1081200000.0
2007-10-09 09:30:00,89.312,89.403,89.292,89.344,971200000.0
2007-10-09 10:00:00,89.343,89.371,89.21,89.239,1163400000.0
2007-10-09 10:30:00,89.25,89.25,89.023,89.036,1030400000.0
2007-10-09 11:00:00,89.035,89.231,89.026,89.176,1163800000.0
2007-10-09 11:30:00,89.178,89.231,89.067,89.115,1041600000.0
2007-10-09 12:00:00,89.114,89.239,89.082,89.123,979800000.0
2007-10-09 12:30:00,89.194,89.304,89.114,89.285,795800000.0
2007-10-09 13:00:00,89.286,89.353,89.226,89.229,633800000.0
2007-10-09 13:30:00,89.24,89.284,88.972,88.972,697600000.0
2007-10-09 14:00:00,88.983,89.117,88.98,89.098,594800000.0
2007-10-09 14:30:00,89.096,89.109,88.879,88.976,416800000.0
2007-10-09 15:00:00,88.964,89.033,88.81,88.864,411000000.0
2007-10-09 15:30:00,88.893,88.938,88.813,88.886,400400000.0
2007-10-09 16:00:00,88.887,89.014,88.833,88.978,390400000.0
2007-10-09 16:30:00,88.948,89.213,88.848,89.184,419400000.0
2007-10-09 17:00:00,89.156,89.209,89.03,89.11,392600000.0
2007-10-09 17:30:00,89.118,89.212,88.969,89.117,382600000.0
2007-10-09 18:00:00,89.115,89.158,89.001,89.138,403400000.0
2007-10-09 18:30:00,89.132,89.163,89.084,89.121,386400000.0
2007-10-09 19:00:00,89.125,89.133,89.022,89.026,413600000.0
2007-10-09 19:30:00,89.036,89.074,89.006,89.02,398000000.0
2007-10-09 20:00:00,88.994,89.184,88.994,89.124,388200000.0
2007-10-09 20:30:00,89.132,89.46,89.132,89.312,397000000.0
2007-10-09 21:00:00,89.334,89.481,89.334,89.423,397400000.0
2007-10-09 21:30:00,89.404,89.517,89.344,89.517,370400000.0
2007-10-09 22:00:00,89.508,89.576,89.378,89.565,384800000.0
2007-10-09 22:30:00,89.564,89.663,89.555,89.561,381000000.0
2007-10-09 23:00:00,89.573,89.697,89.53,89.656,386800000.0
2007-10-09 23:30:00,89.665,89.675,89.49,89.616,379000000.0
2007-10-10 00:00:00,89.628,89.674,89.425,89.49,331400000.0
2007-10-10 00:30:00,89.462,89.528,89.344,89.501,382800000.0
2007-10-10 01:00:00,89.497,89.551,89.365,89.459,347400000.0
2007-10-10 01:30:00,89.46,89.596,89.392,89.449,371400000.0
2007-10-10 02:00:00,89.452,89.575,89.45,89.567,400600000.0
2007-10-10 02:30:00,89.571,89.639,89.536,89.589,399600000.0
2007-10-10 03:00:00,89.577,89.595,89.327,89.385,409600000.0
2007-10-10 03:30:00,89.4,89.441,89.336,89.419,388200000.0
2007-10-10 04:00:00,89.402,89.458,89.282,89.421,383200000.0
2007-10-10 04:30:00,89.421,89.437,89.29,89.31,434000000.0
2007-10-10 05:00:00,89.312,89.324,89.25,89.308,434000000.0
2007-10-10 05:30:00,89.303,89.41,89.247,89.381,389200000.0
2007-10-10 06:00:00,89.378,89.51,89.373,89.393,429200000.0
2007-10-10 06:30:00,89.411,89.448,89.278,89.376,443800000.0
2007-10-10 07:00:00,89.408,89.408,89.28,89.358,414200000.0
2007-10-10 07:30:00,89.343,89.495,89.335,89.399,502000000.0
2007-10-10 08:00:00,89.402,89.458,89.337,89.441,399800000.0
2007-10-10 08:30:00,89.427,89.62,89.427,89.519,624400000.0
2007-10-10 09:00:00,89.508,89.621,89.48,89.55,1082000000.0
2007-10-10 09:30:00,89.544,89.631,89.499,89.569,968600000.0
2007-10-10 10:00:00,89.55,89.564,89.495,89.536,1165000000.0
2007-10-10 10:30:00,89.556,89.593,89.506,89.52,1027800000.0
2007-10-10 11:00:00,89.514,89.591,89.506,89.565,1164200000.0
2007-10-10 11:30:00,89.573,89.724,89.541,89.724,1043400000.0
2007-10-10 12:00:00,89.735,89.774,89.617,89.653,979000000.0
2007-10-10 12:30:00,89.757,89.759,89.509,89.563,796000000.0
2007-10-10 13:00:00,89.576,89.599,89.513,89.574,634400000.0
2007-10-10 13:30:00,89.577,89.582,89.366,89.392,699200000.0
2007-10-10 14:00:00,89.409,89.581,89.373,89.491,594200000.0
2007-10-10 14:30:00,89.487,89.571,89.389,89.473,417200000.0
2007-10-10 15:00:00,89.474,89.52,89.338,89.509,411600000.0
2007-10-10 15:30:00,89.512,89.533,89.427,89.495,401000000.0
2007-10-10 16:00:00,89.501,89.527,89.383,89.488,391400000.0
2007-10-10 16:30:00,89.487,89.554,89.384,89.393,418000000.0
2007-10-10 17:00:00,89.389,89.544,89.346,89.501,391800000.0
2007-10-10 17:30:00,89.517,89.52,89.328,89.441,382000000.0
2007-10-10 18:00:00,89.453,89.528,89.348,89.417,405800000.0
2007-10-10 18:30:00,89.409,89.473,89.408,89.454,385200000.0
2007-10-10 19:00:00,89.45,89.461,89.141,89.162,413600000.0
2007-10-10 19:30:00,89.164,89.22,88.964,89.062,399200000.0
2007-10-10 20:00:00,89.069,89.139,88.925,89.126,389600000.0
2007-10-10 20:30:00,89.136,89.321,89.125,89.275,398600000.0
2007-10-10 21:00:00,89.279,89.507,89.256,89.507,397400000.0
2007-10-10 21:30:00,89.495,89.521,89.388,89.476,353800000.0
2007-10-10 22:00:00,89.451,89.486,89.286,89.451,384000000.0
2007-10-10 22:30:00,89.486,89.504,89.399,89.434,374800000.0
2007-10-10 23:00:00,89.425,89.425,89.286,89.343,377000000.0
2007-10-10 23:30:00,89.351,89.371,89.254,89.257,367200000.0
2007-10-11 00:00:00,89.252,89.252,89.071,89.131,363800000.0
2007-10-11 00:30:00,89.125,89.289,89.123,89.272,383200000.0
2007-10-11 01:00:00,89.287,89.351,89.228,89.263,353400000.0
2007-10-11 01:30:00,89.281,89.334,89.192,89.285,374800000.0
2007-10-11 02:00:00,89.272,89.419,89.261,89.35,395800000.0
2007-10-11 02:30:00,89.347,89.439,89.191,89.307,403000000.0
2007-10-11 03:00:00,89.299,89.499,89.299,89.478,409400000.0
2007-10-11 03:30:00,89.462,89.498,89.325,89.454,388000000.0
2007-10-11 04:00:00,89.445,89.53,89.393,89.482,429400000.0
2007-10-11 04:30:00,89.465,89.56,89.401,89.56,419400000.0
2007-10-11 05:00:00,89.563,89.577,89.441,89.535,434400000.0
2007-10-11 05:30:00,89.531,89.557,89.469,89.494,388600000.0
2007-10-11 06:00:00,89.492,89.504,89.372,89.491,429400000.0
2007-10-11 06:30:00,89.484,89.696,89.463,89.667,447600000.0
2007-10-11 07:00:00,89.669,89.691,89.614,89.651,417000000.0
2007-10-11 07:30:00,89.649,89.714,89.6,89.672,499200000.0
2007-10-11 08:00:00,89.679,89.789,89.54,89.745,406400000.0
2007-10-11 08:30:00,89.737,89.826,89.653,89.785,622200000.0
2007-10-11 09:00:00,89.786,89.871,89.688,89.87,1082800000.0
2007-10-11 09:30:00,89.861,90.085,89.851,90.077,968800000.0
2007-10-11 10:00:00,90.071,90.121,90.001,90.105,1161600000.0
2007-10-11 10:30:00,90.099,90.339,90.098,90.306,1027000000.0
2007-10-11 11:00:00,90.311,90.391,90.256,90.37,1163600000.0
2007-10-11 11:30:00,90.365,90.447,90.292,90.292,1044200000.0
2007-10-11 12:00:00,90.303,90.446,90.263,90.319,979600000.0
2007-10-11 12:30:00,90.399,90.452,90.309,90.429,794800000.0
2007-10-11 13:00:00,90.43,90.47,90.334,90.442,635800000.0
2007-10-11 13:30:00,90.439,90.543,90.38,90.493,698000000.0
2007-10-11 14:00:00,90.497,90.561,90.448,90.455,595800000.0
2007-10-11 14:30:00,90.437,90.566,90.346,90.377,417000000.0
2007-10-11 15:00:00,90.379,90.416,90.12,90.335,411800000.0
2007-10-11 15:30:00,90.388,90.594,90.381,90.594,402400000.0
2007-10-11 16:00:00,90.598,90.788,90.598,90.781,390200000.0
2007-10-11 16:30:00,90.767,90.89,90.766,90.83,416800000.0
2007-10-11 17:00:00,90.819,90.996,90.774,90.92,393200000.0
2007-10-11 17:30:00,90.933,91.041,90.902,91.017,381200000.0
2007-10-11 18:00:00,91.036,91.064,90.955,91.058,407000000.0
2007-10-11 18:30:00,91.053,91.17,91.043,91.101,386400000.0
2007-10-11 19:00:00,91.092,91.092,90.969,91.026,412600000.0
2007-10-11 19:30:00,91.04,91.047,90.911,90.928,401200000.0
2007-10-11 20:00:00,90.915,90.934,90.417,90.417,387400000.0
2007-10-11 20:30:00,90.435,90.639,90.424,90.444,398000000.0
2007-10-11 21:00:00,90.48,90.489,89.824,89.864,405200000.0
2007-10-11 21:30:00,89.83,90.097,89.731,90.096,371000000.0
2007-10-11 22:00:00,90.067,90.162,89.97,90.119,382600000.0
2007-10-11 22:30:00,90.118,90.163,90.049,90.147,370600000.0
2007-10-11 23:00:00,90.155,90.246,90.049,90.209,385400000.0
2007-10-11 23:30:00,90.209,90.542,90.197,90.428,378600000.0
2007-10-12 00:00:00,90.42,90.613,90.382,90.529,355400000.0
2007-10-12 00:30:00,90.517,90.574,90.429,90.536,386800000.0
2007-10-12 01:00:00,90.524,90.524,90.304,90.418,355400000.0
2007-10-12 01:30:00,90.401,90.685,90.333,90.667,375200000.0
2007-10-12 02:00:00,90.668,90.701,90.616,90.685,396000000.0
2007-10-12 02:30:00,90.676,90.699,90.498,90.502,409200000.0
2007-10-12 03:00:00,90.506,90.634,90.498,90.542,409800000.0
2007-10-12 03:30:00,90.548,90.565,90.374,90.377,390600000.0
2007-10-12 04:00:00,90.352,90.372,90.198,90.243,430400000.0
2007-10-12 04:30:00,90.246,90.405,90.191,90.403,432600000.0
2007-10-12 05:00:00,90.393,90.407,90.328,90.339,432000000.0
2007-10-12 05:30:00,90.313,90.343,90.195,90.24,388600000.0
2007-10-12 06:00:00,90.228,90.283,90.123,90.251,430400000.0
2007-10-12 06:30:00,90.247,90.27,90.12,90.125,446600000.0
2007-10-12 07:00:00,90.098,90.098,89.93,90.08,409000000.0
2007-10-12 07:30:00,90.064,90.228,90.003,90.16,500400000.0
2007-10-12 08:00:00,90.147,90.226,89.975,90.136,410200000.0
2007-10-12 08:30:00,90.135,90.4,89.966,90.295,625600000.0
2007-10-12 09:00:00,90.292,90.292,89.945,90.179,1081000000.0
2007-10-12 09:30:00,90.168,90.49,90.122,90.484,967400000.0
2007-10-12 10:00:00,90.461,90.461,90.325,90.325,1159800000.0
2007-10-12 10:30:00,90.328,90.567,90.286,90.567,1031000000.0
2007-10-12 11:00:00,90.588,90.747,90.477,90.675,1163400000.0
2007-10-12 11:30:00,90.681,90.718,90.562,90.568,1044200000.0
2007-10-12 12:00:00,90.576,90.666,90.466,90.466,979800000.0
2007-10-12 12:30:00,90.539,90.676,90.455,90.671,794600000.0
2007-10-12 13:00:00,90.667,90.676,90.461,90.474,635400000.0
2007-10-12 13:30:00,90.48,90.518,90.393,90.447,698400000.0
2007-10-12 14:00:00,90.433,90.65,90.402,90.59,593400000.0
2007-10-12 14:30:00,90.604,91.09,90.485,90.987,416800000.0
2007-10-12 15:00:00,90.988,91.071,90.766,90.87,410800000.0
2007-10-12 15:30:00,90.875,91.065,90.658,90.948,400600000.0
2007-10-12 16:00:00,90.948,91.052,90.853,91.012,389400000.0
2007-10-12 16:30:00,91.02,91.03,90.708,90.838,418800000.0
2007-10-12 17:00:00,90.815,91.138,90.693,91.078,393000000.0
2007-10-12 17:30:00,91.1,91.14,90.968,91.052,382800000.0
2007-10-12 18:00:00,91.051,91.071,90.867,91.036,406000000.0
2007-10-12 18:30:00,91.021,91.07,90.921,91.034,386000000.0
2007-10-12 19:00:00,91.032,91.038,90.861,90.874,415400000.0
2007-10-12 19:30:00,90.879,91.035,90.871,91.015,397400000.0
2007-10-12 20:00:00,91.021,91.044,90.962,91.025,373400000.0
2007-10-12 20:30:00,91.008,91.113,90.991,91.107,398200000.0
2007-10-12 21:00:00,91.086,91.129,91.016,91.087,396000000.0
2007-10-12 21:30:00,91.086,91.159,91.042,91.159,362200000.0
2007-10-12 22:00:00,91.156,91.3,91.085,91.24,355800000.0
2007-10-12 22:30:00,91.233,91.343,91.222,91.288,372600000.0
2007-10-14 23:00:00,91.222,91.351,91.208,91.351,388000000.0
2007-10-14 23:30:00,91.298,91.453,90.695,90.762,379000000.0
2007-10-15 00:00:00,90.794,90.973,90.707,90.956,356800000.0
2007-10-15 00:30:00,90.935,91.003,90.675,90.763,384200000.0
2007-10-15 01:00:00,90.763,90.946,90.646,90.899,352400000.0
2007-10-15 01:30:00,90.899,90.948,90.829,90.947,377000000.0
2007-10-15 02:00:00,90.971,91.034,90.873,91.031,371200000.0
2007-10-15 02:30:00,91.039,91.081,90.956,90.988,347400000.0
2007-10-15 03:00:00,91.012,91.038,90.928,90.987,382800000.0
2007-10-15 03:30:00,90.977,90.985,90.903,90.921,345600000.0
2007-10-15 04:00:00,90.928,90.951,90.795,90.876,379200000.0
2007-10-15 04:30:00,90.863,90.897,90.777,90.842,386400000.0
2007-10-15 05:00:00,90.775,90.864,90.731,90.781,361000000.0
2007-10-15 05:30:00,90.788,90.825,90.639,90.766,386200000.0
2007-10-15 06:00:00,90.76,90.902,90.716,90.808,366000000.0
2007-10-15 06:30:00,90.803,90.89,90.772,90.817,395600000.0
2007-10-15 07:00:00,90.8,90.879,90.769,90.877,396800000.0
2007-10-15 07:30:00,90.849,90.942,90.79,90.914,389000000.0
2007-10-15 08:00:00,90.931,90.979,90.831,90.927,397600000.0
2007-10-15 08:30:00,90.917,90.917,90.756,90.788,413600000.0
2007-10-15 09:00:00,90.815,90.82,90.628,90.743,386400000.0
2007-10-15 09:30:00,90.749,90.772,90.654,90.738,405800000.0
2007-10-15 10:00:00,90.702,90.794,90.624,90.699,382200000.0
2007-10-15 10:30:00,90.685,90.796,90.608,90.698,392200000.0
2007-10-15 11:00:00,90.716,90.765,90.611,90.73,418000000.0
2007-10-15 11:30:00,90.742,90.854,90.704,90.82,390200000.0
2007-10-15 12:00:00,90.817,90.91,90.793,90.84,401000000.0
2007-10-15 12:30:00,90.832,90.867,90.739,90.846,411600000.0
2007-10-15 13:00:00,90.838,90.891,90.776,90.851,417600000.0
2007-10-15 13:30:00,90.861,90.939,90.798,90.814,592600000.0
2007-10-15 14:00:00,90.792,90.986,90.711,90.914,696200000.0
2007-10-15 14:30:00,90.944,91.016,90.838,90.929,634800000.0
2007-10-15 15:00:00,90.935,90.989,90.836,90.948,797800000.0
2007-10-15 15:30:00,90.878,91.015,90.789,90.849,979400000.0
2007-10-15 16:00:00,90.819,90.83,90.694,90.711,1039400000.0
2007-10-15 16:30:00,90.713,90.747,90.258,90.323,1164600000.0
2007-10-15 17:00:00,90.327,90.329,89.626,89.728,1030200000.0
2007-10-15 17:30:00,89.707,89.836,89.686,89.787,1164400000.0
2007-10-15 18:00:00,89.792,89.792,89.491,89.625,967600000.0
2007-10-15 18:30:00,89.612,89.649,89.41,89.46,1079400000.0
2007-10-15 19:00:00,89.461,89.495,89.246,89.415,624000000.0
2007-10-15 19:30:00,89.425,89.482,89.369,89.395,400400000.0
2007-10-15 20:00:00,89.393,89.399,89.171,89.322,501600000.0
2007-10-15 20:30:00,89.321,89.331,89.204,89.247,410200000.0
2007-10-15 21:00:00,89.257,89.394,89.051,89.14,448000000.0
2007-10-15 21:30:00,89.163,89.254,88.876,89.087,429000000.0
2007-10-15 22:00:00,89.101,89.441,89.073,89.414,388800000.0
2007-10-15 22:30:00,89.431,89.451,89.337,89.348,433400000.0
2007-10-15 23:00:00,89.368,89.511,89.351,89.511,433200000.0
2007-10-15 23:30:00,89.516,89.608,89.466,89.604,430400000.0
2007-10-16 00:00:00,89.609,89.616,89.46,89.586,388800000.0
2007-10-16 00:30:00,89.57,89.595,89.517,89.572,409400000.0
2007-10-16 01:00:00,89.564,89.608,89.447,89.476,401800000.0
2007-10-16 01:30:00,89.451,89.567,89.448,89.502,397800000.0
2007-10-16 02:00:00,89.504,89.611,89.452,89.501,371000000.0
2007-10-16 02:30:00,89.485,89.487,89.188,89.194,348000000.0
2007-10-16 03:00:00,89.185,89.269,89.012,89.258,382600000.0
2007-10-16 03:30:00,89.28,89.416,89.229,89.378,364000000.0
2007-10-16 04:00:00,89.388,89.461,89.21,89.402,379800000.0
2007-10-16 04:30:00,89.395,89.404,89.257,89.348,386800000.0
2007-10-16 05:00:00,89.336,89.457,89.336,89.421,386000000.0
2007-10-16 05:30:00,89.412,89.477,89.365,89.421,379000000.0
2007-10-16 06:00:00,89.438,89.441,89.312,89.366,380200000.0
2007-10-16 06:30:00,89.362,89.37,89.235,89.363,396600000.0
2007-10-16 07:00:00,89.369,89.419,89.274,89.402,390400000.0
2007-10-16 07:30:00,89.407,89.536,89.328,89.489,387000000.0
2007-10-16 08:00:00,89.485,89.513,89.401,89.475,401200000.0
2007-10-16 08:30:00,89.477,89.542,89.292,89.301,411800000.0
2007-10-16 09:00:00,89.308,89.319,87.427,87.588,386400000.0
2007-10-16 09:30:00,87.508,87.525,86.449,87.383,403800000.0
2007-10-16 10:00:00,87.376,87.799,87.332,87.742,382200000.0
2007-10-16 10:30:00,87.722,88.118,87.576,87.671,390600000.0
2007-10-16 11:00:00,87.664,87.714,87.17,87.31,419800000.0
2007-10-16 11:30:00,87.332,87.408,87.064,87.122,390000000.0
2007-10-16 12:00:00,87.122,87.19,86.967,87.145,402000000.0
2007-10-16 12:30:00,87.105,87.474,86.86,87.339,411800000.0
2007-10-16 13:00:00,87.339,87.339,86.971,87.282,415800000.0
2007-10-16 13:30:00,87.305,87.389,87.147,87.258,594600000.0
2007-10-16 14:00:00,87.266,87.292,87.057,87.078,697600000.0
2007-10-16 14:30:00,87.067,87.251,87.028,87.228,636200000.0
2007-10-16 15:00:00,87.185,87.272,87.049,87.222,793200000.0
2007-10-16 15:30:00,87.14,87.25,86.591,86.833,980400000.0
2007-10-16 16:00:00,86.811,86.855,86.227,86.245,1040200000.0
2007-10-16 16:30:00,86.27,86.692,86.183,86.692,1165400000.0
2007-10-16 17:00:00,86.702,86.743,86.548,86.685,1027200000.0
2007-10-16 17:30:00,86.68,87.121,86.68,86.849,1164000000.0
2007-10-16 18:00:00,86.847,86.85,86.684,86.741,971600000.0
2007-10-16 18:30:00,86.766,86.96,86.76,86.789,1076800000.0
2007-10-16 19:00:00,86.774,86.776,86.51,86.6,625000000.0
2007-10-16 19:30:00,86.588,86.763,86.54,86.763,410000000.0
2007-10-16 20:00:00,86.763,87.012,86.719,86.809,499800000.0
2007-10-16 20:30:00,86.796,86.796,86.608,86.616,407800000.0
2007-10-16 21:00:00,86.614,86.791,86.531,86.62,446000000.0
2007-10-16 21:30:00,86.621,86.802,86.542,86.797,411400000.0
2007-10-16 22:00:00,86.801,86.843,86.636,86.795,388800000.0
2007-10-16 22:30:00,86.823,87.223,86.823,87.192,434800000.0
2007-10-16 23:00:00,87.188,87.314,87.15,87.218,434000000.0
2007-10-16 23:30:00,87.209,87.392,87.167,87.391,425800000.0
2007-10-17 00:00:00,87.404,87.481,87.314,87.481,384200000.0
2007-10-17 00:30:00,87.489,87.548,87.383,87.383,409200000.0
2007-10-17 01:00:00,87.384,87.565,87.346,87.565,397400000.0
2007-10-17 01:30:00,87.56,87.755,87.523,87.725,397000000.0
2007-10-17 02:00:00,87.723,87.815,86.847,87.076,363800000.0
2007-10-17 02:30:00,87.066,87.066,86.69,86.948,345600000.0
2007-10-17 03:00:00,86.916,87.077,86.753,86.795,383800000.0
2007-10-17 03:30:00,86.794,86.845,86.515,86.635,354400000.0
2007-10-17 04:00:00,86.625,86.896,86.625,86.848,380400000.0
2007-10-17 04:30:00,86.832,87.027,86.77,87.027,388000000.0
2007-10-17 05:00:00,87.032,87.286,87.024,87.145,370600000.0
2007-10-17 05:30:00,87.15,87.274,87.077,87.119,377200000.0
2007-10-17 06:00:00,87.108,87.128,86.755,86.755,368400000.0
2007-10-17 06:30:00,86.761,86.796,86.495,86.591,403600000.0
2007-10-17 07:00:00,86.597,86.653,86.116,86.506,391400000.0
2007-10-17 07:30:00,86.436,86.487,86.234,86.384,389800000.0
2007-10-17 08:00:00,86.392,86.415,86.237,86.391,399400000.0
2007-10-17 08:30:00,86.387,86.675,86.354,86.527,414200000.0
2007-10-17 09:00:00,86.542,86.563,86.362,86.536,388400000.0
2007-10-17 09:30:00,86.584,86.994,86.477,86.949,406800000.0
2007-10-17 10:00:00,86.903,87.039,86.767,86.862,381200000.0
2007-10-17 10:30:00,86.857,87.327,86.822,87.318,390000000.0
2007-10-17 11:00:00,87.307,87.329,86.92,87.274,419800000.0
2007-10-17 11:30:00,87.289,87.331,87.105,87.179,390200000.0
2007-10-17 12:00:00,87.176,87.232,87.096,87.106,400400000.0
2007-10-17 12:30:00,87.095,87.159,86.992,87.157,412400000.0
2007-10-17 13:00:00,87.147,87.924,87.147,87.892,417400000.0
2007-10-17 13:30:00,87.899,87.996,87.727,87.738,595000000.0
2007-10-17 14:00:00,87.747,87.996,87.746,87.812,698400000.0
2007-10-17 14:30:00,87.77,87.78,87.603,87.713,635000000.0
2007-10-17 15:00:00,87.722,88.249,87.702,88.124,795400000.0
2007-10-17 15:30:00,88.028,88.324,87.746,87.759,979000000.0
2007-10-17 16:00:00,87.757,87.877,87.673,87.794,1040800000.0
2007-10-17 16:30:00,87.8,87.862,87.548,87.681,1164800000.0
2007-10-17 17:00:00,87.654,87.654,87.352,87.606,1026200000.0
2007-10-17 17:30:00,87.628,87.975,87.599,87.816,1166000000.0
2007-10-17 18:00:00,87.842,87.922,87.586,87.601,965000000.0
2007-10-17 18:30:00,87.611,87.624,87.235,87.251,1079800000.0
2007-10-17 19:00:00,87.247,87.285,86.824,86.824,626400000.0
2007-10-17 19:30:00,86.831,87.034,86.571,86.605,408600000.0
2007-10-17 20:00:00,86.604,86.933,86.571,86.859,500200000.0
2007-10-17 20:30:00,86.853,86.958,86.716,86.958,407600000.0
2007-10-17 21:00:00,86.969,87.325,86.969,87.18,447800000.0
2007-10-17 21:30:00,87.178,87.526,87.026,87.504,428800000.0
2007-10-17 22:00:00,87.517,87.842,87.515,87.811,394400000.0
2007-10-17 22:30:00,87.83,87.83,87.652,87.673,432200000.0
2007-10-17 23:00:00,87.683,87.724,87.502,87.557,434000000.0
2007-10-17 23:30:00,87.544,87.748,87.518,87.649,425200000.0
2007-10-18 00:00:00,87.66,87.695,87.416,87.485,380600000.0
2007-10-18 00:30:00,87.481,87.508,87.31,87.355,408200000.0
2007-10-18 01:00:00,87.365,87.377,87.083,87.191,394600000.0
2007-10-18 01:30:00,87.193,87.436,87.185,87.203,397400000.0
2007-10-18 02:00:00,87.192,87.421,87.15,87.336,368000000.0
2007-10-18 02:30:00,87.331,87.422,87.278,87.378,345800000.0
2007-10-18 03:00:00,87.377,87.613,87.256,87.563,382200000.0
2007-10-18 03:30:00,87.555,87.669,87.49,87.638,354000000.0
2007-10-18 04:00:00,87.629,87.665,87.463,87.519,378400000.0
2007-10-18 04:30:00,87.498,87.501,87.348,87.38,386000000.0
2007-10-18 05:00:00,87.367,87.532,87.367,87.529,378000000.0
2007-10-18 05:30:00,87.515,87.55,87.365,87.48,365800000.0
2007-10-18 06:00:00,87.488,87.509,87.359,87.501,365600000.0
2007-10-18 06:30:00,87.472,87.603,87.461,87.519,396000000.0
2007-10-18 07:00:00,87.513,87.667,87.484,87.642,400400000.0
2007-10-18 07:30:00,87.655,87.761,87.604,87.614,389400000.0
2007-10-18 08:00:00,87.645,87.835,87.582,87.802,397600000.0
2007-10-18 08:30:00,87.807,87.957,87.655,87.883,413000000.0
2007-10-18 09:00:00,87.888,87.923,87.696,87.696,386800000.0
2007-10-18 09:30:00,87.697,87.705,87.447,87.463,406600000.0
2007-10-18 10:00:00,87.449,87.449,86.869,86.887,381200000.0
2007-10-18 10:30:00,86.918,87.358,86.868,87.269,391800000.0
2007-10-18 11:00:00,87.265,87.453,87.219,87.341,417200000.0
2007-10-18 11:30:00,87.319,87.382,87.211,87.357,389200000.0
2007-10-18 12:00:00,87.361,87.385,87.003,87.025,401400000.0
2007-10-18 12:30:00,87.026,87.103,86.956,87.054,412000000.0
2007-10-18 13:00:00,87.042,87.042,86.318,86.49,418800000.0
2007-10-18 13:30:00,86.515,86.678,86.29,86.373,593800000.0
2007-10-18 14:00:00,86.399,86.555,86.176,86.328,698400000.0
2007-10-18 14:30:00,86.286,86.601,86.248,86.408,634600000.0
2007-10-18 15:00:00,86.407,86.738,86.396,86.608,802000000.0
2007-10-18 15:30:00,86.552,86.85,86.515,86.65,977000000.0
2007-10-18 16:00:00,86.671,86.978,86.474,86.978,1040400000.0
2007-10-18 16:30:00,86.993,87.022,86.811,87.0,1162400000.0
2007-10-18 17:00:00,86.985,86.985,86.652,86.794,1029800000.0
2007-10-18 17:30:00,86.81,87.006,86.807,86.988,1161800000.0
2007-10-18 18:00:00,86.969,87.014,86.87,86.993,966000000.0
2007-10-18 18:30:00,87.0,87.074,86.974,87.03,1084200000.0
2007-10-18 19:00:00,87.031,87.039,86.933,87.025,622000000.0
2007-10-18 19:30:00,87.024,87.356,87.003,87.335,410000000.0
2007-10-18 20:00:00,87.33,87.526,87.264,87.279,497600000.0
2007-10-18 20:30:00,87.275,87.34,87.194,87.194,417800000.0
2007-10-18 21:00:00,87.188,87.326,87.182,87.216,447600000.0
2007-10-18 21:30:00,87.213,87.308,87.121,87.245,430200000.0
2007-10-18 22:00:00,87.271,87.325,87.112,87.195,388800000.0
2007-10-18 22:30:00,87.216,87.241,87.155,87.157,433200000.0
2007-10-18 23:00:00,87.162,87.162,86.998,87.031,432400000.0
2007-10-18 23:30:00,87.026,87.026,86.799,86.968,425800000.0
2007-10-19 00:00:00,86.97,87.084,86.936,86.982,369600000.0
2007-10-19 00:30:00,86.992,87.058,86.954,86.971,392400000.0
2007-10-19 01:00:00,86.966,87.019,86.938,86.996,392800000.0
2007-10-19 01:30:00,86.992,87.082,86.962,86.973,396600000.0
2007-10-19 02:00:00,86.964,87.007,86.663,86.682,372000000.0
2007-10-19 02:30:00,86.67,86.678,86.376,86.421,344400000.0
2007-10-19 03:00:00,86.402,86.456,85.63,85.851,384000000.0
2007-10-19 03:30:00,85.847,86.618,85.793,86.1,354000000.0
2007-10-19 04:00:00,86.104,86.356,86.104,86.184,377200000.0
2007-10-19 04:30:00,86.177,86.266,86.081,86.163,386800000.0
2007-10-19 05:00:00,86.153,86.312,86.142,86.266,372400000.0
2007-10-19 05:30:00,86.261,86.286,86.07,86.184,377400000.0
2007-10-19 06:00:00,86.207,86.207,85.925,86.072,366400000.0
2007-10-19 06:30:00,86.09,86.221,86.089,86.115,396000000.0
2007-10-19 07:00:00,86.118,86.158,86.028,86.15,392600000.0
2007-10-19 07:30:00,86.144,86.144,85.728,86.088,389200000.0
2007-10-19 08:00:00,86.129,86.236,85.794,85.794,398000000.0
2007-10-19 08:30:00,85.733,86.003,85.724,85.978,413200000.0
2007-10-19 09:00:00,85.974,86.303,85.849,86.206,386400000.0
2007-10-19 09:30:00,86.188,86.722,86.141,86.721,405400000.0
2007-10-19 10:00:00,86.756,86.811,86.636,86.674,381200000.0
2007-10-19 10:30:00,86.66,86.734,86.442,86.527,392000000.0
2007-10-19 11:00:00,86.518,86.679,86.512,86.658,418400000.0
2007-10-19 11:30:00,86.652,86.688,86.586,86.688,390200000.0
2007-10-19 12:00:00,86.709,87.094,86.686,87.062,400400000.0
2007-10-19 12:30:00,87.074,87.263,87.074,87.184,412000000.0
2007-10-19 13:00:00,87.195,87.229,87.045,87.172,417400000.0
2007-10-19 13:30:00,87.198,87.203,86.951,86.962,595000000.0
2007-10-19 14:00:00,86.95,86.994,86.869,86.973,696800000.0
2007-10-19 14:30:00,86.95,87.07,86.931,87.053,637200000.0
2007-10-19 15:00:00,87.054,87.121,86.955,87.046,794400000.0
2007-10-19 15:30:00,86.962,87.067,86.348,86.658,980000000.0
2007-10-19 16:00:00,86.689,86.728,86.244,86.543,1040000000.0
2007-10-19 16:30:00,86.552,86.552,86.043,86.1,1162000000.0
2007-10-19 17:00:00,86.134,86.37,86.104,86.37,1027800000.0
2007-10-19 17:30:00,86.365,86.557,86.066,86.535,1162800000.0
2007-10-19 18:00:00,86.534,86.549,86.394,86.442,965600000.0
2007-10-19 18:30:00,86.445,86.598,86.419,86.548,1078000000.0
2007-10-19 19:00:00,86.53,86.56,86.214,86.219,623800000.0
2007-10-19 19:30:00,86.25,86.47,86.25,86.411,400200000.0
2007-10-19 20:00:00,86.397,86.432,86.163,86.347,500400000.0
2007-10-19 20:30:00,86.348,86.54,86.218,86.264,409000000.0
2007-10-19 21:00:00,86.252,86.344,86.002,86.062,448600000.0
2007-10-19 21:30:00,86.044,86.153,85.691,85.691,429200000.0
2007-10-19 22:00:00,85.693,85.76,85.643,85.682,393000000.0
2007-10-19 22:30:00,85.698,85.699,85.51,85.51,433400000.0
2007-10-21 23:00:00,85.048,85.078,84.843,85.024,434000000.0
2007-10-21 23:30:00,85.026,85.11,84.725,84.86,421200000.0
2007-10-22 00:00:00,84.877,84.877,84.476,84.772,386400000.0
2007-10-22 00:30:00,84.753,84.777,84.429,84.547,409800000.0
2007-10-22 01:00:00,84.547,84.556,84.327,84.362,397200000.0
2007-10-22 01:30:00,84.371,84.375,83.668,83.987,397200000.0
2007-10-22 02:00:00,83.982,84.103,83.839,84.022,397000000.0
2007-10-22 02:30:00,84.051,84.362,84.051,84.228,391600000.0
2007-10-22 03:00:00,84.197,84.257,84.095,84.197,409600000.0
2007-10-22 03:30:00,84.205,84.283,84.098,84.195,379600000.0
2007-10-22 04:00:00,84.175,84.28,84.105,84.28,415600000.0
2007-10-22 04:30:00,84.302,84.565,84.263,84.561,432400000.0
2007-10-22 05:00:00,84.556,84.679,84.524,84.641,432000000.0
2007-10-22 05:30:00,84.61,84.901,84.61,84.844,388600000.0
2007-10-22 06:00:00,84.834,84.923,84.7,84.858,429800000.0
2007-10-22 06:30:00,84.849,85.17,84.849,85.104,448200000.0
2007-10-22 07:00:00,85.1,85.1,84.827,84.854,408800000.0
2007-10-22 07:30:00,84.841,85.095,84.822,85.012,501400000.0
2007-10-22 08:00:00,84.998,85.317,84.942,85.312,399200000.0
2007-10-22 08:30:00,85.313,85.532,84.916,85.074,623600000.0
2007-10-22 09:00:00,85.085,85.122,84.732,84.982,1082000000.0
2007-10-22 09:30:00,84.976,85.02,84.895,84.908,969200000.0
2007-10-22 10:00:00,84.898,84.967,84.758,84.767,1162200000.0
2007-10-22 10:30:00,84.79,84.798,84.458,84.458,1030000000.0
2007-10-22 11:00:00,84.462,84.595,84.405,84.566,1164800000.0
2007-10-22 11:30:00,84.581,84.581,84.312,84.323,1041000000.0
2007-10-22 12:00:00,84.338,84.433,84.262,84.326,979800000.0
2007-10-22 12:30:00,84.425,84.425,83.884,83.884,795600000.0
2007-10-22 13:00:00,83.873,84.258,83.735,83.802,634200000.0
2007-10-22 13:30:00,83.807,83.962,83.621,83.891,696200000.0
2007-10-22 14:00:00,83.913,84.436,83.913,84.387,596400000.0
2007-10-22 14:30:00,84.39,84.832,84.293,84.57,418000000.0
2007-10-22 15:00:00,84.546,84.646,84.301,84.441,411000000.0
2007-10-22 15:30:00,84.446,84.795,84.365,84.573,402400000.0
2007-10-22 16:00:00,84.584,84.815,84.491,84.607,389000000.0
2007-10-22 16:30:00,84.619,84.764,84.344,84.481,419400000.0
2007-10-22 17:00:00,84.463,84.58,84.269,84.57,392200000.0
2007-10-22 17:30:00,84.587,84.646,84.315,84.495,382200000.0
2007-10-22 18:00:00,84.488,84.488,84.268,84.418,406800000.0
2007-10-22 18:30:00,84.458,84.884,84.458,84.867,387400000.0
2007-10-22 19:00:00,84.874,85.131,84.874,85.12,415600000.0
2007-10-22 19:30:00,85.137,85.224,84.859,84.879,398600000.0
2007-10-22 20:00:00,84.874,85.005,84.825,84.89,387000000.0
2007-10-22 20:30:00,84.883,84.916,84.713,84.715,390000000.0
2007-10-22 21:00:00,84.696,84.75,84.596,84.656,395600000.0
2007-10-22 21:30:00,84.672,85.08,84.662,85.052,365800000.0
2007-10-22 22:00:00,85.046,85.312,85.003,85.301,376800000.0
2007-10-22 22:30:00,85.326,85.58,85.326,85.463,370000000.0
2007-10-22 23:00:00,85.465,85.501,85.371,85.482,387000000.0
2007-10-22 23:30:00,85.491,85.607,85.44,85.569,379600000.0
2007-10-23 00:00:00,85.585,85.898,85.548,85.797,352800000.0
2007-10-23 00:30:00,85.817,85.857,85.515,85.618,384000000.0
2007-10-23 01:00:00,85.621,85.747,85.495,85.666,344800000.0
2007-10-23 01:30:00,85.679,85.71,85.413,85.501,364200000.0
2007-10-23 02:00:00,85.501,85.52,85.336,85.513,391800000.0
2007-10-23 02:30:00,85.513,85.556,85.382,85.489,390200000.0
2007-10-23 03:00:00,85.495,85.583,85.492,85.51,403600000.0
2007-10-23 03:30:00,85.542,85.664,85.469,85.664,382200000.0
2007-10-23 04:00:00,85.672,85.96,85.641,85.893,415400000.0
2007-10-23 04:30:00,85.881,85.953,85.798,85.854,433600000.0
2007-10-23 05:00:00,85.805,85.975,85.784,85.928,434200000.0
2007-10-23 05:30:00,85.893,86.079,85.893,86.058,397800000.0
2007-10-23 06:00:00,86.054,86.085,85.92,86.076,428400000.0
2007-10-23 06:30:00,86.07,86.071,85.685,85.855,449000000.0
2007-10-23 07:00:00,85.86,86.042,85.86,86.0,409000000.0
2007-10-23 07:30:00,85.996,86.149,85.996,86.129,497200000.0
2007-10-23 08:00:00,86.151,86.524,86.139,86.41,400000000.0
2007-10-23 08:30:00,86.4,86.455,86.006,86.039,625600000.0
2007-10-23 09:00:00,86.047,86.164,85.739,85.753,1079800000.0
2007-10-23 09:30:00,85.764,85.895,85.764,85.86,965800000.0
2007-10-23 10:00:00,85.854,86.067,85.783,86.037,1166600000.0
2007-10-23 10:30:00,86.057,86.143,86.01,86.046,1030600000.0
2007-10-23 11:00:00,86.028,86.06,85.922,85.94,1161800000.0
2007-10-23 11:30:00,85.931,86.057,85.889,86.051,1040000000.0
2007-10-23 12:00:00,86.045,86.06,85.829,85.87,978800000.0
2007-10-23 12:30:00,85.974,86.345,85.891,86.338,795000000.0
2007-10-23 13:00:00,86.334,86.337,86.184,86.278,633000000.0
2007-10-23 13:30:00,86.285,86.391,86.184,86.252,699400000.0
2007-10-23 14:00:00,86.284,86.476,86.284,86.441,594600000.0
2007-10-23 14:30:00,86.436,86.637,86.348,86.578,417800000.0
2007-10-23 15:00:00,86.569,86.966,86.542,86.861,411600000.0
2007-10-23 15:30:00,86.864,86.906,86.42,86.484,402200000.0
2007-10-23 16:00:00,86.475,86.694,86.352,86.425,389600000.0
2007-10-23 16:30:00,86.407,86.407,86.123,86.206,419000000.0
2007-10-23 17:00:00,86.216,86.235,85.836,85.987,391200000.0
2007-10-23 17:30:00,86.004,86.29,85.871,86.258,381600000.0
2007-10-23 18:00:00,86.264,86.465,86.231,86.402,404000000.0
2007-10-23 18:30:00,86.389,86.735,86.389,86.527,386000000.0
2007-10-23 19:00:00,86.523,86.733,86.32,86.582,414600000.0
2007-10-23 19:30:00,86.57,86.621,86.541,86.61,400800000.0
2007-10-23 20:00:00,86.619,86.9,86.612,86.788,386200000.0
2007-10-23 20:30:00,86.757,86.858,86.661,86.692,391400000.0
2007-10-23 21:00:00,86.684,86.86,86.639,86.86,396000000.0
2007-10-23 21:30:00,86.847,87.14,86.834,87.063,366800000.0
2007-10-23 22:00:00,87.044,87.045,86.915,86.953,375600000.0
2007-10-23 22:30:00,86.954,86.962,86.814,86.814,364600000.0
2007-10-23 23:00:00,86.841,86.886,86.774,86.822,382600000.0
2007-10-23 23:30:00,86.832,86.841,86.681,86.681,378400000.0
2007-10-24 00:00:00,86.69,86.924,86.657,86.919,352800000.0
2007-10-24 00:30:00,86.919,87.077,86.813,86.894,383200000.0
2007-10-24 01:00:00,86.874,87.011,86.827,86.872,346000000.0
2007-10-24 01:30:00,86.881,86.896,86.652,86.811,374200000.0
2007-10-24 02:00:00,86.821,86.88,86.767,86.824,391400000.0
2007-10-24 02:30:00,86.815,86.836,86.625,86.82,386600000.0
2007-10-24 03:00:00,86.822,87.005,86.727,86.864,407600000.0
2007-10-24 03:30:00,86.857,87.178,86.782,86.843,378400000.0
2007-10-24 04:00:00,86.81,86.812,86.649,86.667,423800000.0
2007-10-24 04:30:00,86.669,86.776,86.61,86.714,434400000.0
2007-10-24 05:00:00,86.709,86.709,86.557,86.579,434400000.0
2007-10-24 05:30:00,86.558,86.595,86.287,86.366,388000000.0
2007-10-24 06:00:00,86.365,86.386,86.017,86.266,430600000.0
2007-10-24 06:30:00,86.262,86.262,85.866,86.032,445800000.0
2007-10-24 07:00:00,86.023,86.13,85.876,86.128,410400000.0
2007-10-24 07:30:00,86.131,86.248,85.744,85.839,500400000.0
2007-10-24 08:00:00,85.822,86.229,85.796,86.21,400800000.0
2007-10-24 08:30:00,86.216,86.375,85.857,85.867,623800000.0
2007-10-24 09:00:00,85.869,85.881,85.333,85.549,1081400000.0
2007-10-24 09:30:00,85.557,85.848,85.469,85.848,967400000.0
2007-10-24 10:00:00,85.851,85.908,85.754,85.863,1165600000.0
2007-10-24 10:30:00,85.89,86.041,85.711,85.757,1030800000.0
2007-10-24 11:00:00,85.724,86.001,85.724,85.928,1165400000.0
2007-10-24 11:30:00,85.937,86.037,85.872,86.024,1038200000.0
2007-10-24 12:00:00,86.0,86.022,85.749,85.763,979000000.0
2007-10-24 12:30:00,85.847,85.894,85.746,85.849,795400000.0
2007-10-24 13:00:00,85.844,85.844,85.64,85.722,633800000.0
2007-10-24 13:30:00,85.737,86.028,85.667,85.886,696600000.0
2007-10-24 14:00:00,85.887,85.907,85.81,85.85,595200000.0
2007-10-24 14:30:00,85.844,86.086,85.733,86.051,417800000.0
2007-10-24 15:00:00,86.052,86.356,86.052,86.124,413400000.0
2007-10-24 15:30:00,86.129,86.355,86.002,86.295,401800000.0
2007-10-24 16:00:00,86.162,86.162,85.802,86.033,389200000.0
2007-10-24 16:30:00,86.002,86.046,85.5,85.659,418800000.0
2007-10-24 17:00:00,85.642,85.774,85.184,85.415,392200000.0
2007-10-24 17:30:00,85.455,85.694,85.317,85.581,381600000.0
2007-10-24 18:00:00,85.568,85.776,85.401,85.686,405200000.0
2007-10-24 18:30:00,85.674,85.738,85.437,85.456,387600000.0
2007-10-24 19:00:00,85.473,85.612,85.405,85.507,413200000.0
2007-10-24 19:30:00,85.532,85.537,85.341,85.391,399800000.0
2007-10-24 20:00:00,85.391,85.597,85.236,85.594,388400000.0
2007-10-24 20:30:00,85.611,85.868,85.584,85.868,392200000.0
2007-10-24 21:00:00,85.868,86.165,85.81,86.077,398600000.0
2007-10-24 21:30:00,86.063,86.135,85.876,86.091,364600000.0
2007-10-24 22:00:00,86.09,86.198,85.945,86.18,375200000.0
2007-10-24 22:30:00,86.142,86.301,86.128,86.19,371000000.0
2007-10-24 23:00:00,86.173,86.248,86.068,86.136,369200000.0
2007-10-24 23:30:00,86.145,86.264,86.052,86.152,378800000.0
2007-10-25 00:00:00,86.157,86.271,86.147,86.207,353000000.0
2007-10-25 00:30:00,86.189,86.378,86.122,86.333,384400000.0
2007-10-25 01:00:00,86.32,86.322,86.094,86.104,344800000.0
2007-10-25 01:30:00,86.097,86.106,85.914,85.965,371000000.0
2007-10-25 02:00:00,85.969,86.052,85.86,85.876,393000000.0
2007-10-25 02:30:00,85.875,86.02,85.848,85.848,386800000.0
2007-10-25 03:00:00,85.849,85.951,85.834,85.95,402400000.0
2007-10-25 03:30:00,85.965,86.199,85.933,86.113,381600000.0
2007-10-25 04:00:00,86.117,86.302,85.959,85.999,424800000.0
2007-10-25 04:30:00,85.988,85.991,85.869,85.92,431800000.0
2007-10-25 05:00:00,85.897,85.959,85.87,85.916,433600000.0
2007-10-25 05:30:00,85.91,85.919,85.671,85.758,389200000.0
2007-10-25 06:00:00,85.758,85.941,85.724,85.882,429000000.0
2007-10-25 06:30:00,85.876,85.878,85.717,85.828,446600000.0
2007-10-25 07:00:00,85.836,85.883,85.789,85.868,413600000.0
2007-10-25 07:30:00,85.859,85.942,85.792,85.914,499800000.0
2007-10-25 08:00:00,85.916,86.261,85.899,86.261,399400000.0
2007-10-25 08:30:00,86.272,86.272,85.984,86.089,624800000.0
2007-10-25 09:00:00,86.088,86.223,86.055,86.165,1080800000.0
2007-10-25 09:30:00,86.159,86.211,86.066,86.197,968000000.0
2007-10-25 10:00:00,86.196,86.433,86.175,86.194,1161000000.0
2007-10-25 10:30:00,86.193,86.376,86.188,86.311,1027600000.0
2007-10-25 11:00:00,86.336,86.398,86.243,86.306,1162800000.0
2007-10-25 11:30:00,86.31,86.463,86.278,86.339,1042600000.0
2007-10-25 12:00:00,86.356,86.584,86.35,86.475,979400000.0
2007-10-25 12:30:00,86.544,86.553,86.416,86.536,799600000.0
2007-10-25 13:00:00,86.547,86.933,86.529,86.865,636400000.0
2007-10-25 13:30:00,86.855,86.855,86.65,86.658,699400000.0
2007-10-25 14:00:00,86.648,86.653,86.322,86.335,593800000.0
2007-10-25 14:30:00,86.287,86.888,86.166,86.82,416000000.0
2007-10-25 15:00:00,86.829,86.957,86.762,86.817,412800000.0
2007-10-25 15:30:00,86.816,86.816,86.538,86.589,398000000.0
2007-10-25 16:00:00,86.641,87.192,86.641,86.969,389800000.0
2007-10-25 16:30:00,86.994,87.015,86.92,86.976,419000000.0
2007-10-25 17:00:00,86.964,86.972,86.727,86.831,390000000.0
2007-10-25 17:30:00,86.838,87.001,86.749,86.767,380800000.0
2007-10-25 18:00:00,86.774,86.847,86.66,86.837,407400000.0
2007-10-25 18:30:00,86.833,86.913,86.73,86.83,387400000.0
2007-10-25 19:00:00,86.814,86.847,86.362,86.505,415000000.0
2007-10-25 19:30:00,86.496,86.603,86.395,86.411,397400000.0
2007-10-25 20:00:00,86.425,86.639,86.253,86.624,387600000.0
2007-10-25 20:30:00,86.629,86.83,86.497,86.829,391600000.0
2007-10-25 21:00:00,86.804,86.808,86.653,86.751,396600000.0
2007-10-25 21:30:00,86.751,86.775,86.587,86.679,385400000.0
2007-10-25 22:00:00,86.667,86.897,86.553,86.88,377200000.0
2007-10-25 22:30:00,86.878,86.942,86.833,86.921,384400000.0
2007-10-25 23:00:00,86.916,86.962,86.784,86.898,382200000.0
2007-10-25 23:30:00,86.902,86.931,86.835,86.923,379400000.0
2007-10-26 00:00:00,86.917,86.943,86.792,86.854,354800000.0
2007-10-26 00:30:00,86.851,86.889,86.719,86.774,389200000.0
2007-10-26 01:00:00,86.742,86.77,86.567,86.673,344800000.0
2007-10-26 01:30:00,86.671,86.887,86.65,86.866,364600000.0
2007-10-26 02:00:00,86.873,86.919,86.808,86.853,392400000.0
2007-10-26 02:30:00,86.858,87.106,86.834,87.094,386200000.0
2007-10-26 03:00:00,87.081,87.202,87.033,87.106,398800000.0
2007-10-26 03:30:00,87.119,87.243,87.007,87.214,383400000.0
2007-10-26 04:00:00,87.172,87.172,87.023,87.13,426000000.0
2007-10-26 04:30:00,87.122,87.317,87.073,87.309,435200000.0
2007-10-26 05:00:00,87.275,87.278,87.165,87.241,432200000.0
2007-10-26 05:30:00,87.238,87.35,87.237,87.278,388200000.0
2007-10-26 06:00:00,87.28,87.337,87.217,87.329,430400000.0
2007-10-26 06:30:00,87.294,87.332,87.273,87.322,446400000.0
2007-10-26 07:00:00,87.323,87.354,87.252,87.282,408600000.0
2007-10-26 07:30:00,87.28,87.466,87.25,87.466,500400000.0
2007-10-26 08:00:00,87.454,87.545,87.344,87.545,397600000.0
2007-10-26 08:30:00,87.557,87.712,87.486,87.53,624400000.0
2007-10-26 09:00:00,87.533,87.591,87.417,87.528,1081400000.0
2007-10-26 09:30:00,87.533,87.538,87.4,87.538,967800000.0
2007-10-26 10:00:00,87.552,87.591,87.26,87.306,1165200000.0
2007-10-26 10:30:00,87.324,87.419,87.314,87.398,1028800000.0
2007-10-26 11:00:00,87.397,87.458,87.336,87.456,1165800000.0
2007-10-26 11:30:00,87.466,87.472,87.182,87.299,1043600000.0
2007-10-26 12:00:00,87.304,87.419,87.158,87.158,979400000.0
2007-10-26 12:30:00,87.224,87.322,87.138,87.3,793600000.0
2007-10-26 13:00:00,87.294,87.427,87.277,87.358,637600000.0
2007-10-26 13:30:00,87.349,87.374,87.254,87.265,696600000.0
2007-10-26 14:00:00,87.261,87.585,87.23,87.585,594800000.0
2007-10-26 14:30:00,87.573,87.597,87.481,87.549,419600000.0
2007-10-26 15:00:00,87.555,87.58,87.462,87.548,412800000.0
2007-10-26 15:30:00,87.558,87.675,87.516,87.632,400400000.0
2007-10-26 16:00:00,87.608,87.75,87.527,87.603,390000000.0
2007-10-26 16:30:00,87.601,87.634,87.386,87.464,419400000.0
2007-10-26 17:00:00,87.434,87.475,87.178,87.258,391800000.0
2007-10-26 17:30:00,87.267,87.348,87.162,87.204,382600000.0
2007-10-26 18:00:00,87.181,87.219,86.976,87.098,407000000.0
2007-10-26 18:30:00,87.095,87.351,87.087,87.339,386400000.0
2007-10-26 19:00:00,87.318,87.47,87.226,87.39,414000000.0
2007-10-26 19:30:00,87.393,87.432,87.319,87.361,398200000.0
2007-10-26 20:00:00,87.358,87.638,87.344,87.57,390000000.0
2007-10-26 20:30:00,87.554,87.557,87.42,87.432,391200000.0
2007-10-26 21:00:00,87.457,87.512,87.323,87.342,395000000.0
2007-10-26 21:30:00,87.358,87.598,87.352,87.517,365200000.0
2007-10-26 22:00:00,87.512,87.541,87.414,87.524,366200000.0
2007-10-26 22:30:00,87.522,87.547,87.398,87.398,364600000.0
2007-10-28 23:00:00,87.566,87.625,87.466,87.608,382400000.0
2007-10-28 23:30:00,87.633,87.655,87.42,87.645,378000000.0
2007-10-29 00:00:00,87.646,87.714,87.312,87.68,360000000.0
2007-10-29 00:30:00,87.683,87.848,87.682,87.811,383000000.0
2007-10-29 01:00:00,87.806,87.857,87.671,87.854,345600000.0
2007-10-29 01:30:00,87.855,87.862,87.749,87.826,365200000.0
2007-10-29 02:00:00,87.836,87.882,87.722,87.862,364200000.0
2007-10-29 02:30:00,87.875,87.878,87.703,87.786,345000000.0
2007-10-29 03:00:00,87.789,87.822,87.672,87.772,383200000.0
2007-10-29 03:30:00,87.778,87.892,87.715,87.84,358600000.0
2007-10-29 04:00:00,87.852,87.895,87.708,87.726,377600000.0
2007-10-29 04:30:00,87.739,87.857,87.643,87.838,381000000.0
2007-10-29 05:00:00,87.819,87.913,87.808,87.88,364200000.0
2007-10-29 05:30:00,87.877,87.964,87.799,87.921,377200000.0
2007-10-29 06:00:00,87.927,87.964,87.817,87.942,364200000.0
2007-10-29 06:30:00,87.939,87.942,87.856,87.909,395400000.0
2007-10-29 07:00:00,87.92,88.018,87.875,87.999,390000000.0
2007-10-29 07:30:00,87.978,87.99,87.936,87.957,389200000.0
2007-10-29 08:00:00,87.988,88.146,87.959,88.131,397800000.0
2007-10-29 08:30:00,88.114,88.273,88.082,88.273,412600000.0
2007-10-29 09:00:00,88.261,88.276,88.162,88.21,385800000.0
2007-10-29 09:30:00,88.216,88.237,88.088,88.215,405800000.0
2007-10-29 10:00:00,88.215,88.297,88.15,88.195,381600000.0
2007-10-29 10:30:00,88.214,88.23,87.964,88.044,392600000.0
2007-10-29 11:00:00,88.051,88.192,88.016,88.123,417400000.0
2007-10-29 11:30:00,88.128,88.175,88.033,88.155,389600000.0
2007-10-29 12:00:00,88.157,88.239,88.103,88.192,401600000.0
2007-10-29 12:30:00,88.187,88.374,88.182,88.304,413200000.0
2007-10-29 13:00:00,88.337,88.408,88.303,88.394,417600000.0
2007-10-29 13:30:00,88.402,88.48,88.288,88.334,595000000.0
2007-10-29 14:00:00,88.321,88.39,88.132,88.329,698600000.0
2007-10-29 14:30:00,88.316,88.371,88.074,88.166,635200000.0
2007-10-29 15:00:00,88.155,88.201,88.009,88.095,793400000.0
2007-10-29 15:30:00,88.024,88.321,88.024,88.259,977200000.0
2007-10-29 16:00:00,88.244,88.244,87.987,88.017,1041800000.0
2007-10-29 16:30:00,88.05,88.129,87.909,88.129,1166200000.0
2007-10-29 17:00:00,88.122,88.223,88.054,88.194,1030600000.0
2007-10-29 17:30:00,88.183,88.232,88.074,88.076,1163400000.0
2007-10-29 18:00:00,88.093,88.178,88.073,88.14,969800000.0
2007-10-29 18:30:00,88.138,88.142,88.025,88.042,1079800000.0
2007-10-29 19:00:00,88.048,88.088,87.977,87.996,625800000.0
2007-10-29 19:30:00,88.009,88.018,87.92,88.009,408200000.0
2007-10-29 20:00:00,88.026,88.068,87.94,87.992,500600000.0
2007-10-29 20:30:00,87.991,87.991,87.895,87.95,408400000.0
2007-10-29 21:00:00,87.948,88.096,87.915,88.015,447600000.0
2007-10-29 21:30:00,88.017,88.121,87.988,88.047,430600000.0
2007-10-29 22:00:00,88.044,88.063,87.951,88.061,388000000.0
2007-10-29 22:30:00,88.066,88.08,87.935,88.072,433400000.0
2007-10-29 23:00:00,88.078,88.223,88.04,88.218,433800000.0
2007-10-29 23:30:00,88.244,88.273,88.052,88.194,418000000.0
2007-10-30 00:00:00,88.205,88.265,88.183,88.245,375200000.0
2007-10-30 00:30:00,88.205,88.348,88.205,88.33,402400000.0
2007-10-30 01:00:00,88.322,88.346,88.206,88.272,386600000.0
2007-10-30 01:30:00,88.293,88.355,88.252,88.347,392200000.0
2007-10-30 02:00:00,88.342,88.423,88.255,88.275,364400000.0
2007-10-30 02:30:00,88.281,88.294,87.885,87.967,351000000.0
2007-10-30 03:00:00,87.971,88.052,87.833,87.989,388400000.0
2007-10-30 03:30:00,87.985,88.062,87.869,87.887,356400000.0
2007-10-30 04:00:00,87.881,87.922,87.783,87.853,377200000.0
2007-10-30 04:30:00,87.867,87.968,87.8,87.958,382800000.0
2007-10-30 05:00:00,87.952,88.025,87.907,87.933,365200000.0
2007-10-30 05:30:00,87.928,87.989,87.8,87.845,377600000.0
2007-10-30 06:00:00,87.855,87.862,87.676,87.754,364600000.0
2007-10-30 06:30:00,87.749,87.762,87.639,87.686,396800000.0
2007-10-30 07:00:00,87.691,87.749,87.631,87.711,392000000.0
2007-10-30 07:30:00,87.716,87.803,87.576,87.736,389000000.0
2007-10-30 08:00:00,87.736,87.751,87.532,87.532,398800000.0
2007-10-30 08:30:00,87.542,87.708,87.524,87.623,416800000.0
2007-10-30 09:00:00,87.642,87.85,87.525,87.783,387200000.0
2007-10-30 09:30:00,87.795,88.016,87.794,88.0,405600000.0
2007-10-30 10:00:00,88.012,88.257,87.923,88.155,381200000.0
2007-10-30 10:30:00,88.153,88.363,88.138,88.32,392200000.0
2007-10-30 11:00:00,88.327,88.337,88.035,88.087,418800000.0
2007-10-30 11:30:00,88.097,88.206,88.011,88.198,388600000.0
2007-10-30 12:00:00,88.196,88.331,88.152,88.164,400800000.0
2007-10-30 12:30:00,88.164,88.22,88.034,88.039,412000000.0
2007-10-30 13:00:00,88.022,88.027,87.807,87.881,418200000.0
2007-10-30 13:30:00,87.889,87.966,87.852,87.882,595000000.0
2007-10-30 14:00:00,87.852,88.085,87.82,88.004,697600000.0
2007-10-30 14:30:00,88.014,88.033,87.857,87.881,638000000.0
2007-10-30 15:00:00,87.886,88.066,87.875,87.968,796400000.0
2007-10-30 15:30:00,87.894,88.037,87.884,87.904,978200000.0
2007-10-30 16:00:00,87.893,88.155,87.856,88.141,1043000000.0
2007-10-30 16:30:00,88.128,88.177,88.029,88.159,1166000000.0
2007-10-30 17:00:00,88.169,88.173,87.917,87.932,1028800000.0
2007-10-30 17:30:00,87.922,88.02,87.796,87.844,1162400000.0
2007-10-30 18:00:00,87.847,87.857,87.607,87.642,964200000.0
2007-10-30 18:30:00,87.642,87.923,87.641,87.923,1081000000.0
2007-10-30 19:00:00,87.924,88.101,87.894,87.98,623400000.0
2007-10-30 19:30:00,88.018,88.073,87.877,87.88,414400000.0
2007-10-30 20:00:00,87.884,87.92,87.688,87.705,500200000.0
2007-10-30 20:30:00,87.712,87.906,87.657,87.896,407200000.0
2007-10-30 21:00:00,87.868,87.943,87.795,87.862,447200000.0
2007-10-30 21:30:00,87.852,87.906,87.696,87.703,429400000.0
2007-10-30 22:00:00,87.708,87.712,87.576,87.605,387600000.0
2007-10-30 22:30:00,87.617,87.661,87.516,87.608,433000000.0
2007-10-30 23:00:00,87.6,87.611,87.353,87.395,432400000.0
2007-10-30 23:30:00,87.396,87.672,87.373,87.564,427200000.0
2007-10-31 00:00:00,87.577,87.707,87.539,87.707,378400000.0
2007-10-31 00:30:00,87.714,87.787,87.624,87.69,400200000.0
2007-10-31 01:00:00,87.699,87.85,87.603,87.79,400000000.0
2007-10-31 01:30:00,87.792,87.894,87.733,87.864,386200000.0
2007-10-31 02:00:00,87.881,87.924,87.739,87.825,372800000.0
2007-10-31 02:30:00,87.801,87.908,87.704,87.755,345800000.0
2007-10-31 03:00:00,87.77,87.791,87.597,87.633,383600000.0
2007-10-31 03:30:00,87.646,87.726,87.58,87.705,347200000.0
2007-10-31 04:00:00,87.688,87.877,87.688,87.836,380000000.0
2007-10-31 04:30:00,87.828,87.884,87.711,87.83,381000000.0
2007-10-31 05:00:00,87.818,87.859,87.768,87.851,364400000.0
2007-10-31 05:30:00,87.856,87.93,87.789,87.854,378400000.0
2007-10-31 06:00:00,87.865,87.956,87.809,87.861,366600000.0
2007-10-31 06:30:00,87.856,87.86,87.725,87.738,387000000.0
2007-10-31 07:00:00,87.718,87.744,87.623,87.69,390200000.0
2007-10-31 07:30:00,87.701,87.794,87.598,87.696,388600000.0
2007-10-31 08:00:00,87.694,87.725,87.609,87.675,399000000.0
2007-10-31 08:30:00,87.654,87.854,87.641,87.786,413400000.0
2007-10-31 09:00:00,87.774,88.045,87.766,88.039,385800000.0
2007-10-31 09:30:00,88.011,88.148,87.924,88.074,404800000.0
2007-10-31 10:00:00,88.078,88.171,87.926,88.097,381400000.0
2007-10-31 10:30:00,88.098,88.225,88.002,88.091,392400000.0
2007-10-31 11:00:00,88.037,88.205,87.99,88.201,419600000.0
2007-10-31 11:30:00,88.203,88.246,88.059,88.176,389800000.0
2007-10-31 12:00:00,88.161,88.224,88.101,88.165,401800000.0
2007-10-31 12:30:00,88.158,88.263,88.079,88.258,412800000.0
2007-10-31 13:00:00,88.266,88.298,88.132,88.228,416000000.0
2007-10-31 13:30:00,88.252,88.252,88.036,88.096,596200000.0
2007-10-31 14:00:00,88.083,88.298,88.079,88.229,697600000.0
2007-10-31 14:30:00,88.238,88.295,88.163,88.255,634800000.0
2007-10-31 15:00:00,88.236,88.311,88.123,88.299,793400000.0
2007-10-31 15:30:00,88.217,88.377,88.204,88.368,981200000.0
2007-10-31 16:00:00,88.363,88.446,88.361,88.441,1039800000.0
2007-10-31 16:30:00,88.439,88.537,88.411,88.511,1163000000.0
2007-10-31 17:00:00,88.518,88.6,88.454,88.577,1028400000.0
2007-10-31 17:30:00,88.568,88.746,88.543,88.644,1164200000.0
2007-10-31 18:00:00,88.62,88.62,88.482,88.509,965600000.0
2007-10-31 18:30:00,88.518,88.527,88.388,88.393,1081800000.0
2007-10-31 19:00:00,88.387,88.523,88.33,88.472,625800000.0
2007-10-31 19:30:00,88.473,88.589,88.455,88.496,415000000.0
2007-10-31 20:00:00,88.511,88.526,88.047,88.332,500800000.0
2007-10-31 20:30:00,88.352,89.233,88.352,89.159,406600000.0
2007-10-31 21:00:00,89.142,89.142,88.824,88.964,447200000.0
2007-10-31 21:30:00,88.971,89.012,88.832,88.92,429400000.0
2007-10-31 22:00:00,88.914,89.062,88.807,89.03,390200000.0
2007-10-31 22:30:00,89.059,89.257,89.032,89.211,432800000.0
2007-10-31 23:00:00,89.188,89.188,88.972,89.034,431000000.0
2007-10-31 23:30:00,89.025,89.064,88.87,88.989,415800000.0
2007-11-01 00:00:00,88.993,89.14,88.95,88.954,392600000.0
2007-11-01 00:30:00,88.946,89.124,88.941,89.114,401400000.0
2007-11-01 01:00:00,89.123,89.154,89.005,89.121,388200000.0
2007-11-01 01:30:00,89.128,89.136,89.068,89.072,380000000.0
2007-11-01 02:00:00,89.072,89.259,88.947,89.03,362400000.0
2007-11-01 02:30:00,89.047,89.193,88.991,89.193,355600000.0
2007-11-01 03:00:00,89.209,89.245,88.997,88.997,385800000.0
2007-11-01 03:30:00,88.979,89.217,88.871,88.886,356600000.0
2007-11-01 04:00:00,88.87,89.041,88.857,89.036,379200000.0
2007-11-01 04:30:00,89.032,89.129,88.941,89.024,381800000.0
2007-11-01 05:00:00,89.014,89.036,88.95,88.979,364000000.0
2007-11-01 05:30:00,88.987,89.024,88.824,88.905,376400000.0
2007-11-01 06:00:00,88.903,89.008,88.875,88.919,373800000.0
2007-11-01 06:30:00,88.914,88.919,88.756,88.885,385400000.0
2007-11-01 07:00:00,88.897,88.936,88.845,88.917,391800000.0
2007-11-01 07:30:00,88.922,88.979,88.888,88.947,392600000.0
2007-11-01 08:00:00,88.953,89.126,88.934,89.126,399400000.0
2007-11-01 08:30:00,89.108,89.178,89.078,89.12,413800000.0
2007-11-01 09:00:00,89.126,89.288,89.067,89.246,388200000.0
2007-11-01 09:30:00,89.246,89.252,88.974,89.104,404600000.0
2007-11-01 10:00:00,89.104,89.18,88.919,89.158,380600000.0
2007-11-01 10:30:00,89.137,89.175,88.996,89.104,389600000.0
2007-11-01 11:00:00,89.123,89.136,88.934,88.973,418800000.0
2007-11-01 11:30:00,88.966,89.122,88.938,89.077,388600000.0
2007-11-01 12:00:00,89.078,89.286,89.05,89.256,400800000.0
2007-11-01 12:30:00,89.247,89.318,89.167,89.167,413000000.0
2007-11-01 13:00:00,89.158,89.275,89.116,89.259,417800000.0
2007-11-01 13:30:00,89.267,89.291,89.152,89.188,594800000.0
2007-11-01 14:00:00,89.162,89.227,88.755,88.834,696400000.0
2007-11-01 14:30:00,88.811,88.884,88.032,88.389,635200000.0
2007-11-01 15:00:00,88.368,88.497,88.194,88.455,796600000.0
2007-11-01 15:30:00,88.359,88.455,87.437,87.692,979200000.0
2007-11-01 16:00:00,87.709,87.723,87.157,87.532,1042400000.0
2007-11-01 16:30:00,87.545,87.991,87.513,87.797,1167400000.0
2007-11-01 17:00:00,87.821,87.859,87.472,87.648,1028800000.0
2007-11-01 17:30:00,87.633,87.639,87.256,87.559,1164000000.0
2007-11-01 18:00:00,87.571,88.087,87.498,87.917,969200000.0
2007-11-01 18:30:00,87.919,87.963,87.746,87.806,1083800000.0
2007-11-01 19:00:00,87.8,87.888,87.624,87.672,624600000.0
2007-11-01 19:30:00,87.646,87.666,87.214,87.247,414000000.0
2007-11-01 20:00:00,87.282,87.53,87.257,87.318,503200000.0
2007-11-01 20:30:00,87.317,87.635,87.317,87.589,408800000.0
2007-11-01 21:00:00,87.586,87.586,87.16,87.187,448800000.0
2007-11-01 21:30:00,87.173,87.314,86.82,86.832,430600000.0
2007-11-01 22:00:00,86.859,87.019,86.77,86.79,389400000.0
2007-11-01 22:30:00,86.785,86.898,86.683,86.876,431600000.0
2007-11-01 23:00:00,86.872,86.951,86.729,86.814,432600000.0
2007-11-01 23:30:00,86.814,86.862,86.726,86.819,417600000.0
2007-11-02 00:00:00,86.813,87.045,86.796,86.934,382600000.0
2007-11-02 00:30:00,86.91,86.934,86.766,86.845,393800000.0
2007-11-02 01:00:00,86.816,87.049,86.789,86.93,386200000.0
2007-11-02 01:30:00,86.907,86.979,86.794,86.876,380600000.0
2007-11-02 02:00:00,86.889,87.258,86.889,87.258,364800000.0
2007-11-02 02:30:00,87.262,87.262,87.126,87.192,352800000.0
2007-11-02 03:00:00,87.199,87.199,87.092,87.128,381400000.0
2007-11-02 03:30:00,87.146,87.39,87.086,87.38,338400000.0
2007-11-02 04:00:00,87.372,87.376,87.148,87.349,377400000.0
2007-11-02 04:30:00,87.359,87.453,87.33,87.441,379600000.0
2007-11-02 05:00:00,87.428,87.626,87.428,87.525,364600000.0
2007-11-02 05:30:00,87.499,87.499,87.322,87.455,376600000.0
2007-11-02 06:00:00,87.474,87.503,87.335,87.336,368800000.0
2007-11-02 06:30:00,87.336,87.36,87.144,87.164,387200000.0
2007-11-02 07:00:00,87.17,87.304,87.056,87.058,390800000.0
2007-11-02 07:30:00,87.066,87.12,86.983,87.05,387800000.0
2007-11-02 08:00:00,87.059,87.173,86.893,87.139,400200000.0
2007-11-02 08:30:00,87.152,87.343,87.152,87.252,412600000.0
2007-11-02 09:00:00,87.262,87.442,87.212,87.362,387600000.0
2007-11-02 09:30:00,87.362,87.365,87.18,87.318,407000000.0
2007-11-02 10:00:00,87.323,87.593,87.266,87.494,379800000.0
2007-11-02 10:30:00,87.48,87.617,87.415,87.601,390000000.0
2007-11-02 11:00:00,87.62,87.932,87.483,87.902,418000000.0
2007-11-02 11:30:00,87.912,88.013,87.503,87.555,388000000.0
2007-11-02 12:00:00,87.553,87.739,87.505,87.529,400400000.0
2007-11-02 12:30:00,87.525,87.591,87.409,87.431,413800000.0
2007-11-02 13:00:00,87.45,87.521,87.13,87.279,416200000.0
2007-11-02 13:30:00,87.301,87.561,87.233,87.402,597600000.0
2007-11-02 14:00:00,87.38,87.585,87.363,87.451,697600000.0
2007-11-02 14:30:00,87.576,88.202,87.576,87.938,633200000.0
2007-11-02 15:00:00,87.955,88.269,87.948,88.069,797800000.0
2007-11-02 15:30:00,87.952,88.088,87.144,87.385,982000000.0
2007-11-02 16:00:00,87.356,87.432,86.947,87.385,1040600000.0
2007-11-02 16:30:00,87.418,87.628,87.17,87.419,1165600000.0
2007-11-02 17:00:00,87.434,87.512,87.079,87.1,1030800000.0
2007-11-02 17:30:00,87.092,87.395,87.092,87.279,1161200000.0
2007-11-02 18:00:00,87.275,87.573,87.264,87.566,970400000.0
2007-11-02 18:30:00,87.552,87.808,87.459,87.675,1082000000.0
2007-11-02 19:00:00,87.67,87.734,87.536,87.612,626200000.0
2007-11-02 19:30:00,87.628,87.771,87.605,87.702,415200000.0
2007-11-02 20:00:00,87.701,87.749,87.578,87.651,500000000.0
2007-11-02 20:30:00,87.639,87.639,87.413,87.472,410400000.0
2007-11-02 21:00:00,87.454,87.832,87.435,87.783,446200000.0
2007-11-02 21:30:00,87.786,87.855,87.605,87.801,429600000.0
2007-11-02 22:00:00,87.808,88.057,87.791,88.057,388000000.0
2007-11-02 22:30:00,88.044,88.044,87.805,87.805,432800000.0
2007-11-05 00:00:00,87.825,87.867,87.53,87.53,381600000.0
2007-11-05 00:30:00,87.691,87.785,87.65,87.69,398400000.0
2007-11-05 01:00:00,87.69,87.754,87.484,87.529,385800000.0
2007-11-05 01:30:00,87.531,87.548,87.409,87.422,386800000.0
2007-11-05 02:00:00,87.433,87.467,87.142,87.382,380600000.0
2007-11-05 02:30:00,87.379,87.489,87.257,87.484,387600000.0
2007-11-05 03:00:00,87.511,87.646,87.509,87.579,400200000.0
2007-11-05 03:30:00,87.586,87.586,87.491,87.574,379200000.0
2007-11-05 04:00:00,87.561,87.645,87.488,87.603,415200000.0
2007-11-05 04:30:00,87.599,87.612,87.537,87.579,433600000.0
2007-11-05 05:00:00,87.578,87.58,87.361,87.387,432400000.0
2007-11-05 05:30:00,87.386,87.681,87.257,87.542,388400000.0
2007-11-05 06:00:00,87.525,87.598,87.428,87.49,430400000.0
2007-11-05 06:30:00,87.495,87.538,87.478,87.509,446400000.0
2007-11-05 07:00:00,87.504,87.543,87.362,87.406,408800000.0
2007-11-05 07:30:00,87.413,87.543,87.41,87.535,498800000.0
2007-11-05 08:00:00,87.541,87.665,87.493,87.559,416600000.0
2007-11-05 08:30:00,87.564,87.791,87.505,87.791,621800000.0
2007-11-05 09:00:00,87.792,87.797,87.561,87.574,1079000000.0
2007-11-05 09:30:00,87.568,87.568,87.268,87.329,969200000.0
2007-11-05 10:00:00,87.32,87.362,87.092,87.275,1162200000.0
2007-11-05 10:30:00,87.266,87.57,87.202,87.487,1031000000.0
2007-11-05 11:00:00,87.465,87.534,87.363,87.534,1164200000.0
2007-11-05 11:30:00,87.532,87.564,87.287,87.343,1040800000.0
2007-11-05 12:00:00,87.347,87.474,87.205,87.336,979400000.0
2007-11-05 12:30:00,87.413,87.414,87.192,87.334,795800000.0
2007-11-05 13:00:00,87.321,87.33,87.135,87.328,634800000.0
2007-11-05 13:30:00,87.342,87.348,87.244,87.28,699400000.0
2007-11-05 14:00:00,87.282,87.487,87.182,87.395,593000000.0
2007-11-05 14:30:00,87.368,87.579,87.281,87.524,417600000.0
2007-11-05 15:00:00,87.517,87.574,87.38,87.426,413200000.0
2007-11-05 15:30:00,87.421,87.67,87.325,87.658,399800000.0
2007-11-05 16:00:00,87.658,87.659,87.386,87.395,390200000.0
2007-11-05 16:30:00,87.395,87.704,87.309,87.613,419600000.0
2007-11-05 17:00:00,87.607,87.81,87.603,87.714,392400000.0
2007-11-05 17:30:00,87.695,87.924,87.654,87.8,383200000.0
2007-11-05 18:00:00,87.794,87.884,87.652,87.719,405400000.0
2007-11-05 18:30:00,87.726,87.849,87.699,87.802,385200000.0
2007-11-05 19:00:00,87.808,87.87,87.709,87.746,413400000.0
2007-11-05 19:30:00,87.747,87.906,87.725,87.802,398800000.0
2007-11-05 20:00:00,87.835,88.028,87.721,87.849,389600000.0
2007-11-05 20:30:00,87.843,87.859,87.705,87.764,391400000.0
2007-11-05 21:00:00,87.771,87.826,87.703,87.761,385800000.0
2007-11-05 21:30:00,87.76,87.891,87.753,87.838,366200000.0
2007-11-05 22:00:00,87.839,88.263,87.754,88.248,378400000.0
2007-11-05 22:30:00,88.234,88.291,88.094,88.122,365000000.0
2007-11-05 23:00:00,88.12,88.133,87.889,87.953,382400000.0
2007-11-05 23:30:00,87.962,88.179,87.916,88.107,376400000.0
2007-11-06 00:00:00,88.098,88.18,88.031,88.114,338800000.0
2007-11-06 00:30:00,88.133,88.34,88.085,88.265,382600000.0
2007-11-06 01:00:00,88.257,88.278,88.145,88.252,345200000.0
2007-11-06 01:30:00,88.269,88.29,88.036,88.095,362800000.0
2007-11-06 02:00:00,88.083,88.246,88.05,88.2,382600000.0
2007-11-06 02:30:00,88.202,88.274,88.164,88.219,386800000.0
2007-11-06 03:00:00,88.215,88.302,88.149,88.222,393400000.0
2007-11-06 03:30:00,88.243,88.503,88.242,88.493,380200000.0
2007-11-06 04:00:00,88.484,88.504,88.318,88.337,423800000.0
2007-11-06 04:30:00,88.328,88.38,88.241,88.362,426400000.0
2007-11-06 05:00:00,88.363,88.387,88.304,88.343,433200000.0
2007-11-06 05:30:00,88.327,88.527,88.303,88.5,389600000.0
2007-11-06 06:00:00,88.501,88.524,88.305,88.437,429600000.0
2007-11-06 06:30:00,88.48,88.586,88.411,88.423,447400000.0
2007-11-06 07:00:00,88.425,88.443,88.378,88.39,409000000.0
2007-11-06 07:30:00,88.395,88.542,88.375,88.477,500600000.0
2007-11-06 08:00:00,88.49,88.553,88.446,88.535,416200000.0
2007-11-06 08:30:00,88.527,88.608,88.436,88.519,617800000.0
2007-11-06 09:00:00,88.516,88.647,88.461,88.523,1083800000.0
2007-11-06 09:30:00,88.529,88.959,88.443,88.959,970200000.0
2007-11-06 10:00:00,89.023,89.107,88.932,88.993,1164000000.0
2007-11-06 10:30:00,88.998,88.998,88.833,88.916,1028200000.0
2007-11-06 11:00:00,88.912,88.942,88.72,88.935,1165800000.0
2007-11-06 11:30:00,88.914,89.021,88.887,89.003,1042600000.0
2007-11-06 12:00:00,89.014,89.022,88.711,88.753,978600000.0
2007-11-06 12:30:00,88.846,88.86,88.748,88.796,795600000.0
2007-11-06 13:00:00,88.808,88.884,88.767,88.861,634400000.0
2007-11-06 13:30:00,88.846,88.994,88.792,88.864,699200000.0
2007-11-06 14:00:00,88.864,89.059,88.851,89.053,595800000.0
2007-11-06 14:30:00,89.034,89.05,88.92,89.041,415400000.0
2007-11-06 15:00:00,89.037,89.062,88.956,89.031,412000000.0
2007-11-06 15:30:00,89.039,89.054,88.908,88.911,401400000.0
2007-11-06 16:00:00,88.923,88.927,88.748,88.857,389600000.0
2007-11-06 16:30:00,88.865,88.983,88.865,88.97,417800000.0
2007-11-06 17:00:00,88.945,89.039,88.865,89.02,390000000.0
2007-11-06 17:30:00,89.043,89.046,88.384,88.517,381000000.0
2007-11-06 18:00:00,88.535,88.857,88.463,88.776,404600000.0
2007-11-06 18:30:00,88.776,88.9,88.601,88.798,387400000.0
2007-11-06 19:00:00,88.793,88.849,88.722,88.742,414000000.0
2007-11-06 19:30:00,88.782,88.853,88.721,88.843,403600000.0
2007-11-06 20:00:00,88.847,88.893,88.793,88.827,388200000.0
2007-11-06 20:30:00,88.791,89.06,88.79,88.959,396600000.0
2007-11-06 21:00:00,88.929,89.25,88.842,89.23,386800000.0
2007-11-06 21:30:00,88.907,89.208,88.891,89.208,373200000.0
2007-11-06 22:00:00,89.193,89.266,89.064,89.255,372400000.0
2007-11-06 22:30:00,89.254,89.315,89.073,89.311,370000000.0
2007-11-06 23:00:00,89.32,89.362,89.229,89.334,369600000.0
2007-11-06 23:30:00,89.336,89.513,89.231,89.429,374800000.0
2007-11-07 00:00:00,89.433,89.463,89.269,89.398,336600000.0
2007-11-07 00:30:00,89.373,89.72,89.335,89.656,382800000.0
2007-11-07 01:00:00,89.662,89.758,89.566,89.751,338000000.0
2007-11-07 01:30:00,89.735,89.756,89.59,89.733,364600000.0
2007-11-07 02:00:00,89.742,89.922,89.727,89.804,384600000.0
2007-11-07 02:30:00,89.777,89.875,89.7,89.828,386000000.0
2007-11-07 03:00:00,89.835,89.936,89.786,89.835,395400000.0
2007-11-07 03:30:00,89.852,89.898,89.757,89.796,378000000.0
2007-11-07 04:00:00,89.803,89.945,89.748,89.838,418400000.0
2007-11-07 04:30:00,89.898,90.017,89.713,89.783,434800000.0
2007-11-07 05:00:00,89.791,89.899,89.775,89.845,433200000.0
2007-11-07 05:30:00,89.833,89.901,89.683,89.685,391800000.0
2007-11-07 06:00:00,89.67,89.805,89.583,89.805,430800000.0
2007-11-07 06:30:00,89.809,89.837,89.72,89.741,447000000.0
2007-11-07 07:00:00,89.737,89.825,89.592,89.748,409800000.0
2007-11-07 07:30:00,89.751,89.751,89.357,89.414,500600000.0
2007-11-07 08:00:00,89.402,89.57,89.332,89.465,415800000.0
2007-11-07 08:30:00,89.473,89.707,89.465,89.613,620000000.0
2007-11-07 09:00:00,89.583,89.604,89.242,89.245,1077800000.0
2007-11-07 09:30:00,89.258,89.397,89.123,89.373,968800000.0
2007-11-07 10:00:00,89.39,89.395,89.287,89.346,1160400000.0
2007-11-07 10:30:00,89.358,89.43,89.343,89.407,1025800000.0
2007-11-07 11:00:00,89.402,89.482,89.333,89.39,1163600000.0
2007-11-07 11:30:00,89.389,89.404,88.818,88.923,1039400000.0
2007-11-07 12:00:00,88.915,88.915,88.627,88.701,978200000.0
2007-11-07 12:30:00,88.781,88.781,88.629,88.732,796000000.0
2007-11-07 13:00:00,88.723,88.768,88.598,88.679,635600000.0
2007-11-07 13:30:00,88.665,88.935,88.665,88.843,698800000.0
2007-11-07 14:00:00,88.832,88.832,88.455,88.692,594400000.0
2007-11-07 14:30:00,88.71,88.738,88.595,88.645,415600000.0
2007-11-07 15:00:00,88.639,88.653,88.412,88.574,413000000.0
2007-11-07 15:30:00,88.592,88.963,88.573,88.935,401200000.0
2007-11-07 16:00:00,88.915,88.981,88.795,88.981,389800000.0
2007-11-07 16:30:00,88.988,89.181,88.929,89.181,418200000.0
2007-11-07 17:00:00,89.163,89.393,89.008,89.066,388800000.0
2007-11-07 17:30:00,89.075,89.091,88.728,88.855,382600000.0
2007-11-07 18:00:00,88.845,88.881,88.648,88.715,407000000.0
2007-11-07 18:30:00,88.732,88.824,88.585,88.744,385600000.0
2007-11-07 19:00:00,88.739,88.747,88.486,88.603,412200000.0
2007-11-07 19:30:00,88.637,88.711,88.471,88.55,394800000.0
2007-11-07 20:00:00,88.532,88.532,87.828,87.927,388200000.0
2007-11-07 20:30:00,87.906,88.068,87.891,87.999,395600000.0
2007-11-07 21:00:00,87.977,88.265,87.844,88.263,393200000.0
2007-11-07 21:30:00,88.296,88.511,88.134,88.141,375200000.0
2007-11-07 22:00:00,88.15,88.296,88.01,88.099,374200000.0
2007-11-07 22:30:00,88.117,88.152,87.774,87.8,358400000.0
2007-11-07 23:00:00,87.821,87.832,87.623,87.72,377600000.0
2007-11-07 23:30:00,87.72,87.72,87.213,87.217,382200000.0
2007-11-08 00:00:00,87.215,87.259,86.185,86.252,381000000.0
2007-11-08 00:30:00,86.269,86.568,86.027,86.483,386000000.0
2007-11-08 01:00:00,86.454,86.888,86.427,86.796,346000000.0
2007-11-08 01:30:00,86.8,86.979,86.559,86.559,366800000.0
2007-11-08 02:00:00,86.582,87.124,86.529,87.124,383000000.0
2007-11-08 02:30:00,87.061,87.385,86.92,87.034,385400000.0
2007-11-08 03:00:00,87.027,87.345,86.923,87.325,393800000.0
2007-11-08 03:30:00,87.348,87.372,87.15,87.245,377000000.0
2007-11-08 04:00:00,87.256,87.331,87.043,87.3,421000000.0
2007-11-08 04:30:00,87.287,87.287,87.181,87.28,433000000.0
2007-11-08 05:00:00,87.272,87.321,87.122,87.174,432600000.0
2007-11-08 05:30:00,87.179,87.192,86.86,86.86,392200000.0
2007-11-08 06:00:00,86.867,86.977,86.642,86.744,430200000.0
2007-11-08 06:30:00,86.737,86.825,86.661,86.689,447000000.0
2007-11-08 07:00:00,86.699,86.699,86.538,86.648,409200000.0
2007-11-08 07:30:00,86.654,86.879,86.612,86.661,500400000.0
2007-11-08 08:00:00,86.671,86.957,86.482,86.957,414800000.0
2007-11-08 08:30:00,86.952,86.97,86.563,86.563,627800000.0
2007-11-08 09:00:00,86.53,86.714,86.462,86.556,1082000000.0
2007-11-08 09:30:00,86.559,86.676,86.352,86.426,969400000.0
2007-11-08 10:00:00,86.416,86.877,86.372,86.684,1165200000.0
2007-11-08 10:30:00,86.679,87.128,86.592,87.079,1027800000.0
2007-11-08 11:00:00,87.062,87.243,87.055,87.218,1164000000.0
2007-11-08 11:30:00,87.213,87.349,87.07,87.07,1039200000.0
2007-11-08 12:00:00,87.078,87.469,87.003,87.379,979800000.0
2007-11-08 12:30:00,87.472,87.472,87.216,87.294,796200000.0
2007-11-08 13:00:00,87.305,87.55,87.295,87.519,636400000.0
2007-11-08 13:30:00,87.516,87.935,87.516,87.876,696200000.0
2007-11-08 14:00:00,87.861,87.978,87.706,87.939,594400000.0
2007-11-08 14:30:00,87.963,87.986,87.606,87.608,416400000.0
2007-11-08 15:00:00,87.593,87.663,87.38,87.401,412400000.0
2007-11-08 15:30:00,87.408,87.534,87.349,87.436,400200000.0
2007-11-08 16:00:00,87.46,87.464,87.235,87.269,390200000.0
2007-11-08 16:30:00,87.269,87.556,87.082,87.378,416600000.0
2007-11-08 17:00:00,87.391,87.71,87.016,87.447,388400000.0
2007-11-08 17:30:00,87.455,87.525,87.329,87.472,382200000.0
2007-11-08 18:00:00,87.497,87.548,87.349,87.414,404400000.0
2007-11-08 18:30:00,87.425,87.483,87.249,87.406,385200000.0
2007-11-08 19:00:00,87.423,87.457,87.015,87.234,412000000.0
2007-11-08 19:30:00,87.26,87.325,86.899,87.112,400800000.0
2007-11-08 20:00:00,87.113,87.123,86.679,86.842,388000000.0
2007-11-08 20:30:00,86.84,87.06,86.759,86.969,397200000.0
2007-11-08 21:00:00,86.97,87.003,86.619,86.782,398000000.0
2007-11-08 21:30:00,86.778,86.866,86.584,86.831,380200000.0
2007-11-08 22:00:00,86.852,87.615,86.767,87.572,374200000.0
2007-11-08 22:30:00,87.588,87.959,87.408,87.598,353400000.0
2007-11-08 23:00:00,87.603,87.621,87.359,87.447,375800000.0
2007-11-08 23:30:00,87.433,87.505,87.319,87.351,384400000.0
2007-11-09 00:00:00,87.264,87.486,87.238,87.471,364200000.0
2007-11-09 00:30:00,87.494,87.539,87.44,87.489,379200000.0
2007-11-09 01:00:00,87.468,87.496,87.367,87.387,349000000.0
2007-11-09 01:30:00,87.39,87.511,87.306,87.499,362200000.0
2007-11-09 02:00:00,87.497,87.759,87.417,87.759,381200000.0
2007-11-09 02:30:00,87.753,87.951,87.681,87.887,386400000.0
2007-11-09 03:00:00,87.893,88.048,87.686,87.746,406200000.0
2007-11-09 03:30:00,87.756,87.964,87.364,87.38,377800000.0
2007-11-09 04:00:00,87.379,87.508,87.205,87.282,425800000.0
2007-11-09 04:30:00,87.291,87.492,87.238,87.359,433600000.0
2007-11-09 05:00:00,87.342,87.436,87.266,87.414,433000000.0
2007-11-09 05:30:00,87.423,87.63,87.415,87.537,387000000.0
2007-11-09 06:00:00,87.54,87.62,87.493,87.595,429000000.0
2007-11-09 06:30:00,87.587,87.766,87.579,87.751,445600000.0
2007-11-09 07:00:00,87.733,87.812,87.656,87.769,409800000.0
2007-11-09 07:30:00,87.754,87.802,87.515,87.568,500400000.0
2007-11-09 08:00:00,87.563,87.574,87.328,87.422,416400000.0
2007-11-09 08:30:00,87.436,87.474,87.208,87.363,621200000.0
2007-11-09 09:00:00,87.371,87.531,87.367,87.531,1079800000.0
2007-11-09 09:30:00,87.531,87.591,87.382,87.591,966000000.0
2007-11-09 10:00:00,87.592,87.592,87.224,87.353,1164000000.0
2007-11-09 10:30:00,87.364,87.439,87.313,87.363,1029000000.0
2007-11-09 11:00:00,87.351,87.402,87.084,87.262,1167200000.0
2007-11-09 11:30:00,87.271,87.282,86.546,86.574,1039200000.0
2007-11-09 12:00:00,86.597,86.597,86.107,86.119,977800000.0
2007-11-09 12:30:00,86.164,86.19,85.406,85.726,797000000.0
2007-11-09 13:00:00,85.708,86.103,85.409,85.438,635600000.0
2007-11-09 13:30:00,85.422,85.683,85.346,85.363,699600000.0
2007-11-09 14:00:00,85.37,85.861,85.353,85.713,592400000.0
2007-11-09 14:30:00,85.661,85.83,85.457,85.492,414000000.0
2007-11-09 15:00:00,85.494,85.729,85.432,85.67,413400000.0
2007-11-09 15:30:00,85.667,85.667,85.306,85.572,402800000.0
2007-11-09 16:00:00,85.586,85.778,85.182,85.182,386600000.0
2007-11-09 16:30:00,85.168,85.379,84.861,85.29,417800000.0
2007-11-09 17:00:00,85.198,85.689,85.064,85.426,391000000.0
2007-11-09 17:30:00,85.435,85.544,84.919,84.919,381800000.0
2007-11-09 18:00:00,84.928,85.19,84.593,84.984,407600000.0
2007-11-09 18:30:00,85.0,85.073,84.83,85.028,385400000.0
2007-11-09 19:00:00,85.019,85.019,84.767,84.968,414600000.0
2007-11-09 19:30:00,84.972,85.28,84.972,85.057,400000000.0
2007-11-09 20:00:00,85.034,85.107,84.871,85.094,389400000.0
2007-11-09 20:30:00,85.112,85.143,84.919,85.0,391400000.0
2007-11-09 21:00:00,84.983,85.43,84.964,85.43,392200000.0
2007-11-09 21:30:00,85.406,85.413,85.038,85.089,367200000.0
2007-11-09 22:00:00,85.083,85.156,84.977,85.104,379800000.0
2007-11-09 22:30:00,85.102,85.151,84.472,84.472,370800000.0
2007-11-09 23:00:00,84.427,84.524,84.371,84.488,379600000.0
2007-11-09 23:30:00,84.491,84.582,84.36,84.503,379600000.0
2007-11-12 00:00:00,83.786,84.435,83.286,83.374,373200000.0
2007-11-12 00:30:00,83.386,83.912,83.367,83.726,375400000.0
2007-11-12 01:00:00,83.779,84.051,83.712,84.048,345200000.0
2007-11-12 01:30:00,84.062,84.217,83.928,84.064,355400000.0
2007-11-12 02:00:00,84.087,84.387,84.079,84.278,400800000.0
2007-11-12 02:30:00,84.281,84.312,83.743,83.857,387000000.0
2007-11-12 03:00:00,83.862,83.997,83.837,83.942,404600000.0
2007-11-12 03:30:00,83.965,83.984,83.629,83.678,383400000.0
2007-11-12 04:00:00,83.65,83.8,83.549,83.725,422400000.0
2007-11-12 04:30:00,83.714,83.799,83.62,83.763,432600000.0
2007-11-12 05:00:00,83.741,83.77,83.231,83.323,433000000.0
2007-11-12 05:30:00,83.306,83.317,82.703,83.069,388000000.0
2007-11-12 06:00:00,83.008,83.012,82.58,82.685,429000000.0
2007-11-12 06:30:00,82.695,82.898,82.695,82.737,447800000.0
2007-11-12 07:00:00,82.72,83.173,82.711,83.12,410600000.0
2007-11-12 07:30:00,83.128,83.613,83.128,83.611,499000000.0
2007-11-12 08:00:00,83.549,83.549,83.125,83.21,415200000.0
2007-11-12 08:30:00,83.205,83.518,83.166,83.339,623800000.0
2007-11-12 09:00:00,83.332,83.704,83.097,83.677,1080600000.0
2007-11-12 09:30:00,83.68,84.137,83.6,83.677,968200000.0
2007-11-12 10:00:00,83.684,83.891,83.577,83.584,1163600000.0
2007-11-12 10:30:00,83.587,83.605,83.444,83.454,1027400000.0
2007-11-12 11:00:00,83.417,83.826,83.417,83.639,1167000000.0
2007-11-12 11:30:00,83.637,83.785,83.458,83.464,1043600000.0
2007-11-12 12:00:00,83.472,83.651,83.334,83.35,979400000.0
2007-11-12 12:30:00,83.389,83.417,82.782,82.812,797800000.0
2007-11-12 13:00:00,82.812,82.817,82.26,82.629,636400000.0
2007-11-12 13:30:00,82.639,82.753,81.838,81.849,696800000.0
2007-11-12 14:00:00,81.854,82.078,81.328,81.383,595800000.0
2007-11-12 14:30:00,81.392,81.896,81.286,81.728,417200000.0
2007-11-12 15:00:00,81.709,81.807,81.371,81.525,411000000.0
2007-11-12 15:30:00,81.534,81.622,81.404,81.425,402000000.0
2007-11-12 16:00:00,81.424,81.57,81.274,81.47,389200000.0
2007-11-12 16:30:00,81.485,82.101,81.485,81.797,417000000.0
2007-11-12 17:00:00,81.776,81.946,81.511,81.638,391600000.0
2007-11-12 17:30:00,81.662,81.872,81.51,81.698,379200000.0
2007-11-12 18:00:00,81.712,82.022,81.598,81.913,406200000.0
2007-11-12 18:30:00,81.909,82.264,81.902,82.058,386400000.0
2007-11-12 19:00:00,82.041,82.557,82.035,82.557,415200000.0
2007-11-12 19:30:00,82.604,82.669,82.315,82.356,400600000.0
2007-11-12 20:00:00,82.362,82.652,82.349,82.645,389600000.0
2007-11-12 20:30:00,82.655,82.662,82.216,82.277,398800000.0
2007-11-12 21:00:00,82.257,82.363,82.021,82.267,385400000.0
2007-11-12 21:30:00,82.269,82.562,82.269,82.433,368000000.0
2007-11-12 22:00:00,82.416,82.441,82.214,82.251,373000000.0
2007-11-12 22:30:00,82.25,82.25,81.611,81.618,356200000.0
2007-11-12 23:00:00,81.603,81.781,81.471,81.75,381600000.0
2007-11-12 23:30:00,81.734,81.734,81.311,81.311,378400000.0
2007-11-13 00:00:00,81.31,81.817,81.216,81.528,343800000.0
2007-11-13 00:30:00,81.539,81.79,81.488,81.734,382000000.0
2007-11-13 01:00:00,81.693,81.773,81.539,81.668,355000000.0
2007-11-13 01:30:00,81.664,81.89,81.662,81.869,364000000.0
2007-11-13 02:00:00,81.867,82.307,81.777,82.282,384000000.0
2007-11-13 02:30:00,82.284,82.509,82.282,82.42,386600000.0
2007-11-13 03:00:00,82.396,82.656,82.276,82.656,394000000.0
2007-11-13 03:30:00,82.725,83.38,82.725,83.12,388400000.0
2007-11-13 04:00:00,83.112,83.236,82.945,83.209,424200000.0
2007-11-13 04:30:00,83.214,83.236,82.774,82.854,434200000.0
2007-11-13 05:00:00,82.87,83.065,82.87,82.983,432800000.0
2007-11-13 05:30:00,82.977,82.993,82.528,82.635,390400000.0
2007-11-13 06:00:00,82.647,82.792,82.434,82.788,430200000.0
2007-11-13 06:30:00,82.781,83.054,82.622,83.052,447600000.0
2007-11-13 07:00:00,83.036,83.061,82.776,82.966,406000000.0
2007-11-13 07:30:00,82.962,83.015,82.763,82.783,499800000.0
2007-11-13 08:00:00,82.786,82.997,82.777,82.913,415200000.0
2007-11-13 08:30:00,82.913,83.244,82.879,83.207,627600000.0
2007-11-13 09:00:00,83.205,83.417,83.131,83.376,1081600000.0
2007-11-13 09:30:00,83.418,83.445,82.851,83.083,966800000.0
2007-11-13 10:00:00,83.079,83.264,82.952,83.18,1160800000.0
2007-11-13 10:30:00,83.192,83.335,82.846,83.074,1031200000.0
2007-11-13 11:00:00,83.103,83.283,83.049,83.062,1161600000.0
2007-11-13 11:30:00,83.093,83.122,82.73,82.8,1037400000.0
2007-11-13 12:00:00,82.798,83.049,82.676,82.721,981000000.0
2007-11-13 12:30:00,82.807,83.225,82.715,83.114,794600000.0
2007-11-13 13:00:00,83.116,83.635,83.108,83.324,635800000.0
2007-11-13 13:30:00,83.295,83.77,83.286,83.655,697600000.0
2007-11-13 14:00:00,83.658,83.881,83.529,83.723,593800000.0
2007-11-13 14:30:00,83.739,83.761,83.536,83.74,415600000.0
2007-11-13 15:00:00,83.714,83.816,83.337,83.469,411800000.0
2007-11-13 15:30:00,83.473,83.659,83.415,83.584,399600000.0
2007-11-13 16:00:00,83.583,83.629,83.355,83.364,389600000.0
2007-11-13 16:30:00,83.329,83.524,83.247,83.344,418800000.0
2007-11-13 17:00:00,83.322,83.57,83.241,83.356,390400000.0
2007-11-13 17:30:00,83.351,83.372,83.119,83.127,380800000.0
2007-11-13 18:00:00,83.124,83.45,83.049,83.427,405000000.0
2007-11-13 18:30:00,83.417,83.483,83.078,83.146,388400000.0
2007-11-13 19:00:00,83.143,83.196,83.024,83.075,413600000.0
2007-11-13 19:30:00,83.076,83.186,82.989,83.004,401000000.0
2007-11-13 20:00:00,83.021,83.055,82.986,83.051,388600000.0
2007-11-13 20:30:00,83.065,83.298,83.062,83.243,390600000.0
2007-11-13 21:00:00,83.247,83.322,83.183,83.317,394000000.0
2007-11-13 21:30:00,83.322,83.816,83.322,83.57,366200000.0
2007-11-13 22:00:00,83.601,84.034,83.566,84.01,373800000.0
2007-11-13 22:30:00,84.008,84.191,83.973,84.171,352800000.0
2007-11-13 23:00:00,84.207,84.283,84.109,84.258,376400000.0
2007-11-13 23:30:00,84.28,84.389,84.125,84.221,377800000.0
2007-11-14 00:00:00,84.191,84.465,84.045,84.39,346000000.0
2007-11-14 00:30:00,84.324,84.707,84.226,84.565,377000000.0
2007-11-14 01:00:00,84.528,84.564,84.388,84.434,336400000.0
2007-11-14 01:30:00,84.447,84.857,84.377,84.661,358000000.0
2007-11-14 02:00:00,84.655,84.946,84.591,84.867,384800000.0
2007-11-14 02:30:00,84.859,85.043,84.812,84.933,388000000.0
2007-11-14 03:00:00,84.93,84.931,84.067,84.714,402600000.0
2007-11-14 03:30:00,84.69,84.838,84.597,84.833,384000000.0
2007-11-14 04:00:00,84.828,84.906,84.698,84.855,417600000.0
2007-11-14 04:30:00,84.853,84.997,84.802,84.993,432400000.0
2007-11-14 05:00:00,84.967,85.008,84.909,85.008,432200000.0
2007-11-14 05:30:00,85.008,85.18,85.008,85.036,391800000.0
2007-11-14 06:00:00,85.029,85.052,84.868,84.93,429000000.0
2007-11-14 06:30:00,84.93,85.026,84.922,84.939,448600000.0
2007-11-14 07:00:00,84.939,84.975,84.84,84.891,409400000.0
2007-11-14 07:30:00,84.891,85.06,84.815,85.027,500000000.0
2007-11-14 08:00:00,85.019,85.2,84.992,85.14,416000000.0
2007-11-14 08:30:00,85.139,85.337,85.079,85.118,626200000.0
2007-11-14 09:00:00,85.127,85.138,85.004,85.073,1082400000.0
2007-11-14 09:30:00,85.07,85.276,84.931,85.111,967800000.0
2007-11-14 10:00:00,85.09,85.091,84.751,85.04,1160200000.0
2007-11-14 10:30:00,85.057,85.164,84.951,84.972,1029600000.0
2007-11-14 11:00:00,84.995,85.2,84.995,85.105,1165800000.0
2007-11-14 11:30:00,85.104,85.255,85.104,85.207,1041800000.0
2007-11-14 12:00:00,85.249,85.518,85.249,85.361,980000000.0
2007-11-14 12:30:00,85.471,85.489,85.164,85.282,795800000.0
2007-11-14 13:00:00,85.266,85.336,84.989,85.023,637400000.0
2007-11-14 13:30:00,85.019,85.104,84.45,84.701,698600000.0
2007-11-14 14:00:00,84.756,84.866,84.576,84.696,593000000.0
2007-11-14 14:30:00,84.689,84.799,84.607,84.769,416400000.0
2007-11-14 15:00:00,84.787,84.952,84.787,84.877,413600000.0
2007-11-14 15:30:00,84.889,85.577,84.889,85.284,401400000.0
2007-11-14 16:00:00,85.291,85.589,85.221,85.582,390600000.0
2007-11-14 16:30:00,85.562,85.568,84.987,85.039,420200000.0
2007-11-14 17:00:00,85.027,85.302,84.916,85.041,390800000.0
2007-11-14 17:30:00,85.043,85.284,84.939,85.162,383200000.0
2007-11-14 18:00:00,85.15,85.259,85.012,85.095,406400000.0
2007-11-14 18:30:00,85.104,85.18,84.889,85.121,387200000.0
2007-11-14 19:00:00,85.109,85.414,84.97,85.406,413000000.0
2007-11-14 19:30:00,85.383,85.385,85.213,85.223,401000000.0
2007-11-14 20:00:00,85.197,85.367,85.139,85.351,389200000.0
2007-11-14 20:30:00,85.324,85.329,85.015,85.026,391200000.0
2007-11-14 21:00:00,85.019,85.509,84.981,85.462,392800000.0
2007-11-14 21:30:00,85.452,85.487,85.292,85.436,368800000.0
2007-11-14 22:00:00,85.427,85.619,85.301,85.619,376800000.0
2007-11-14 22:30:00,85.663,85.663,84.785,84.947,354600000.0
2007-11-14 23:00:00,84.934,85.217,84.897,85.203,371000000.0
2007-11-14 23:30:00,85.236,85.258,84.798,84.862,383600000.0
2007-11-15 00:00:00,84.827,84.883,84.45,84.672,355800000.0
2007-11-15 00:30:00,84.682,84.794,84.526,84.623,378800000.0
2007-11-15 01:00:00,84.602,84.732,84.415,84.718,347600000.0
2007-11-15 01:30:00,84.715,84.753,84.48,84.618,366000000.0
2007-11-15 02:00:00,84.64,84.801,84.624,84.692,385800000.0
2007-11-15 02:30:00,84.687,84.821,84.609,84.751,394200000.0
2007-11-15 03:00:00,84.77,85.163,84.713,85.1,397200000.0
2007-11-15 03:30:00,85.111,85.213,84.978,85.094,377800000.0
2007-11-15 04:00:00,85.079,85.104,84.885,84.926,424000000.0
2007-11-15 04:30:00,84.929,85.155,84.868,85.119,431800000.0
2007-11-15 05:00:00,85.122,85.219,84.928,84.94,433400000.0
2007-11-15 05:30:00,84.956,85.115,84.937,85.077,387600000.0
2007-11-15 06:00:00,85.089,85.1,84.859,85.024,429800000.0
2007-11-15 06:30:00,85.027,85.175,84.982,85.149,446800000.0
2007-11-15 07:00:00,85.146,85.15,84.977,84.993,410400000.0
2007-11-15 07:30:00,84.985,85.124,84.945,84.988,497400000.0
2007-11-15 08:00:00,84.998,85.217,84.976,85.109,415600000.0
2007-11-15 08:30:00,85.098,85.119,84.937,85.006,618200000.0
2007-11-15 09:00:00,84.995,85.216,84.952,85.216,1085200000.0
2007-11-15 09:30:00,85.211,85.222,85.102,85.103,968400000.0
2007-11-15 10:00:00,85.1,85.219,84.969,84.997,1161600000.0
2007-11-15 10:30:00,85.01,85.156,84.597,84.679,1029400000.0
2007-11-15 11:00:00,84.657,84.746,83.91,84.089,1164400000.0
2007-11-15 11:30:00,84.082,84.321,84.072,84.102,1041000000.0
2007-11-15 12:00:00,84.105,84.112,83.731,83.78,977200000.0
2007-11-15 12:30:00,83.836,83.836,83.316,83.497,795000000.0
2007-11-15 13:00:00,83.494,84.109,83.478,83.999,635200000.0
2007-11-15 13:30:00,83.985,84.083,83.804,83.898,697600000.0
2007-11-15 14:00:00,83.913,83.931,83.803,83.841,594200000.0
2007-11-15 14:30:00,83.836,84.018,83.737,83.784,417200000.0
2007-11-15 15:00:00,83.763,83.91,83.726,83.88,412400000.0
2007-11-15 15:30:00,83.872,84.022,83.379,83.621,402200000.0
2007-11-15 16:00:00,83.615,83.765,83.465,83.618,389600000.0
2007-11-15 16:30:00,83.618,84.009,83.587,83.927,419400000.0
2007-11-15 17:00:00,83.926,84.218,83.707,84.152,391800000.0
2007-11-15 17:30:00,84.184,84.325,83.993,84.008,384000000.0
2007-11-15 18:00:00,84.023,84.455,83.961,84.153,405000000.0
2007-11-15 18:30:00,84.152,84.158,83.843,83.943,387200000.0
2007-11-15 19:00:00,83.965,84.071,83.896,83.896,414400000.0
2007-11-15 19:30:00,83.862,83.958,83.768,83.901,394400000.0
2007-11-15 20:00:00,83.898,83.957,83.723,83.81,387600000.0
2007-11-15 20:30:00,83.814,84.037,83.724,83.735,391600000.0
2007-11-15 21:00:00,83.735,83.75,83.54,83.7,395800000.0
2007-11-15 21:30:00,83.697,83.789,83.3,83.3,365800000.0
2007-11-15 22:00:00,83.27,83.548,83.112,83.453,374400000.0
2007-11-15 22:30:00,83.436,83.459,83.099,83.291,373600000.0
2007-11-15 23:00:00,83.311,83.313,83.166,83.194,381200000.0
2007-11-15 23:30:00,83.208,83.208,83.017,83.04,386800000.0
2007-11-16 00:00:00,83.031,83.227,82.991,83.124,341800000.0
2007-11-16 00:30:00,83.132,83.268,83.038,83.228,383800000.0
2007-11-16 01:00:00,83.236,83.402,83.183,83.347,346000000.0
2007-11-16 01:30:00,83.35,83.558,83.308,83.493,365000000.0
2007-11-16 02:00:00,83.518,83.521,83.118,83.246,379400000.0
2007-11-16 02:30:00,83.229,83.476,83.229,83.358,389400000.0
2007-11-16 03:00:00,83.355,83.67,83.273,83.67,394600000.0
2007-11-16 03:30:00,83.702,83.702,83.398,83.435,376800000.0
2007-11-16 04:00:00,83.43,83.438,83.07,83.116,416200000.0
2007-11-16 04:30:00,83.127,83.145,82.971,83.009,434400000.0
2007-11-16 05:00:00,82.972,83.027,82.671,82.989,432800000.0
2007-11-16 05:30:00,83.008,83.107,82.816,82.921,389000000.0
2007-11-16 06:00:00,82.921,83.038,82.852,83.038,430000000.0
2007-11-16 06:30:00,83.033,83.162,82.993,83.107,447800000.0
2007-11-16 07:00:00,83.11,83.143,82.932,83.003,409200000.0
2007-11-16 07:30:00,83.004,83.226,83.004,83.177,500000000.0
2007-11-16 08:00:00,83.186,83.384,83.178,83.235,415000000.0
2007-11-16 08:30:00,83.243,83.263,83.09,83.145,625400000.0
2007-11-16 09:00:00,83.129,83.297,82.83,83.195,1082000000.0
2007-11-16 09:30:00,83.249,83.521,83.178,83.494,964600000.0
2007-11-16 10:00:00,83.51,83.577,83.132,83.432,1160400000.0
2007-11-16 10:30:00,83.428,83.567,83.297,83.49,1029200000.0
2007-11-16 11:00:00,83.506,83.705,83.431,83.7,1163600000.0
2007-11-16 11:30:00,83.697,83.697,83.541,83.561,1041000000.0
2007-11-16 12:00:00,83.555,83.555,83.319,83.326,978800000.0
2007-11-16 12:30:00,83.385,83.449,83.205,83.399,795800000.0
2007-11-16 13:00:00,83.391,83.515,83.304,83.501,635200000.0
2007-11-16 13:30:00,83.499,83.578,83.374,83.578,699000000.0
2007-11-16 14:00:00,83.597,83.893,83.597,83.782,594600000.0
2007-11-16 14:30:00,83.786,84.125,83.679,83.87,416400000.0
2007-11-16 15:00:00,83.865,84.247,83.855,83.934,412600000.0
2007-11-16 15:30:00,83.94,84.206,83.895,84.163,401400000.0
2007-11-16 16:00:00,84.141,84.141,83.779,83.898,389000000.0
2007-11-16 16:30:00,83.839,83.87,83.474,83.474,419200000.0
2007-11-16 17:00:00,83.43,83.649,83.302,83.332,390600000.0
2007-11-16 17:30:00,83.331,83.465,83.227,83.435,382800000.0
2007-11-16 18:00:00,83.441,83.798,83.434,83.509,407000000.0
2007-11-16 18:30:00,83.507,83.967,83.507,83.843,387800000.0
2007-11-16 19:00:00,83.849,84.296,83.836,84.105,413600000.0
2007-11-16 19:30:00,84.09,84.09,83.575,83.713,402000000.0
2007-11-16 20:00:00,83.708,83.764,83.506,83.572,387400000.0
2007-11-16 20:30:00,83.558,83.778,83.558,83.721,392200000.0
2007-11-16 21:00:00,83.72,83.734,83.526,83.646,401400000.0
2007-11-16 21:30:00,83.636,83.649,83.443,83.585,360400000.0
2007-11-16 22:00:00,83.586,83.659,83.48,83.626,374600000.0
2007-11-16 22:30:00,83.579,83.842,83.539,83.786,363000000.0
2007-11-16 23:00:00,83.799,83.939,83.751,83.896,376800000.0
2007-11-16 23:30:00,83.909,84.122,83.875,84.07,379400000.0
2007-11-19 00:00:00,84.109,84.13,83.892,83.952,369800000.0
2007-11-19 00:30:00,83.943,84.123,83.915,84.016,374800000.0
2007-11-19 01:00:00,84.032,84.1,83.831,84.086,343800000.0
2007-11-19 01:30:00,84.065,84.34,84.065,84.098,373600000.0
2007-11-19 02:00:00,84.094,84.508,84.094,84.289,357200000.0
2007-11-19 02:30:00,84.307,84.414,84.283,84.313,338800000.0
2007-11-19 03:00:00,84.301,84.334,84.188,84.281,375200000.0
2007-11-19 03:30:00,84.263,84.405,84.191,84.315,330400000.0
2007-11-19 04:00:00,84.313,84.334,84.071,84.152,379000000.0
2007-11-19 04:30:00,84.141,84.156,83.983,84.077,371400000.0
2007-11-19 05:00:00,84.06,84.081,83.845,83.937,354000000.0
2007-11-19 05:30:00,83.929,84.177,83.925,84.15,374600000.0
2007-11-19 06:00:00,84.158,84.158,84.014,84.036,367600000.0
2007-11-19 06:30:00,84.034,84.035,83.947,83.957,387400000.0
2007-11-19 07:00:00,83.949,84.077,83.761,83.792,390000000.0
2007-11-19 07:30:00,83.802,84.024,83.802,83.937,387000000.0
2007-11-19 08:00:00,83.936,83.969,83.881,83.948,394800000.0
2007-11-19 08:30:00,83.929,83.95,83.749,83.804,413600000.0
2007-11-19 09:00:00,83.816,83.934,83.628,83.927,387000000.0
2007-11-19 09:30:00,83.933,84.143,83.919,84.013,405400000.0
2007-11-19 10:00:00,84.006,84.034,83.738,83.945,382600000.0
2007-11-19 10:30:00,83.937,83.975,83.784,83.85,391600000.0
2007-11-19 11:00:00,83.845,84.051,83.84,83.93,416200000.0
2007-11-19 11:30:00,83.931,83.999,83.688,83.783,389000000.0
2007-11-19 12:00:00,83.77,83.773,83.393,83.618,400000000.0
2007-11-19 12:30:00,83.602,83.907,83.585,83.83,414000000.0
2007-11-19 13:00:00,83.819,83.845,83.433,83.54,416200000.0
2007-11-19 13:30:00,83.558,83.699,83.47,83.541,595800000.0
2007-11-19 14:00:00,83.556,83.693,83.556,83.651,696600000.0
2007-11-19 14:30:00,83.642,83.769,83.572,83.641,634400000.0
2007-11-19 15:00:00,83.641,83.726,83.551,83.637,795600000.0
2007-11-19 15:30:00,83.556,83.832,83.545,83.809,980600000.0
2007-11-19 16:00:00,83.801,83.801,83.6,83.68,1042400000.0
2007-11-19 16:30:00,83.684,83.726,83.507,83.634,1166600000.0
2007-11-19 17:00:00,83.604,83.604,83.308,83.414,1030800000.0
2007-11-19 17:30:00,83.402,83.414,83.099,83.176,1160200000.0
2007-11-19 18:00:00,83.165,83.285,82.991,83.087,967200000.0
2007-11-19 18:30:00,83.087,83.297,82.983,83.031,1080200000.0
2007-11-19 19:00:00,82.987,83.247,82.936,83.136,620200000.0
2007-11-19 19:30:00,83.14,83.166,82.993,83.106,415000000.0
2007-11-19 20:00:00,83.15,83.214,82.718,82.848,500600000.0
2007-11-19 20:30:00,82.856,82.861,82.585,82.605,409400000.0
2007-11-19 21:00:00,82.684,82.914,82.667,82.892,447800000.0
2007-11-19 21:30:00,82.892,83.147,82.77,82.951,430200000.0
2007-11-19 22:00:00,82.948,83.027,82.784,83.013,388400000.0
2007-11-19 22:30:00,82.964,82.964,82.707,82.789,434000000.0
2007-11-19 23:00:00,82.789,82.789,82.536,82.666,432800000.0
2007-11-19 23:30:00,82.666,82.739,82.61,82.685,417800000.0
2007-11-20 00:00:00,82.686,82.697,82.331,82.331,375800000.0
2007-11-20 00:30:00,82.31,82.64,82.205,82.634,393800000.0
2007-11-20 01:00:00,82.629,82.629,82.439,82.514,385400000.0
2007-11-20 01:30:00,82.515,82.793,82.505,82.523,379000000.0
2007-11-20 02:00:00,82.52,82.663,82.427,82.586,368200000.0
2007-11-20 02:30:00,82.593,82.806,82.585,82.791,346200000.0
2007-11-20 03:00:00,82.788,82.895,82.618,82.669,386400000.0
2007-11-20 03:30:00,82.663,82.663,82.429,82.564,353200000.0
2007-11-20 04:00:00,82.564,82.58,82.178,82.463,377800000.0
2007-11-20 04:30:00,82.459,82.486,82.24,82.353,367200000.0
2007-11-20 05:00:00,82.337,82.39,82.258,82.318,356200000.0
2007-11-20 05:30:00,82.281,82.629,82.267,82.529,381000000.0
2007-11-20 06:00:00,82.505,82.76,82.409,82.727,371400000.0
2007-11-20 06:30:00,82.708,83.327,82.708,83.327,384800000.0
2007-11-20 07:00:00,83.326,83.331,83.068,83.206,387200000.0
2007-11-20 07:30:00,83.197,83.573,83.181,83.53,386400000.0
2007-11-20 08:00:00,83.512,83.609,83.462,83.597,393800000.0
2007-11-20 08:30:00,83.598,83.872,83.433,83.433,411200000.0
2007-11-20 09:00:00,83.423,83.747,83.403,83.747,386000000.0
2007-11-20 09:30:00,83.755,84.048,83.751,83.804,398600000.0
2007-11-20 10:00:00,83.798,84.29,83.784,84.149,382400000.0
2007-11-20 10:30:00,84.117,84.136,83.646,83.724,390600000.0
2007-11-20 11:00:00,83.758,83.826,83.544,83.812,418600000.0
2007-11-20 11:30:00,83.81,83.97,83.717,83.969,391600000.0
2007-11-20 12:00:00,83.987,84.01,83.69,83.731,400200000.0
2007-11-20 12:30:00,83.74,83.884,83.663,83.879,411600000.0
2007-11-20 13:00:00,83.896,84.055,83.822,84.052,416800000.0
2007-11-20 13:30:00,84.044,84.13,83.963,84.007,592600000.0
2007-11-20 14:00:00,83.993,84.05,83.893,83.995,698000000.0
2007-11-20 14:30:00,83.998,84.079,83.745,83.772,637400000.0
2007-11-20 15:00:00,83.77,83.775,83.437,83.539,795400000.0
2007-11-20 15:30:00,83.488,83.747,83.452,83.747,981600000.0
2007-11-20 16:00:00,83.775,83.971,83.732,83.738,1041800000.0
2007-11-20 16:30:00,83.749,83.995,83.581,83.913,1165600000.0
2007-11-20 17:00:00,83.918,84.084,83.717,83.839,1029400000.0
2007-11-20 17:30:00,83.855,84.115,83.795,84.008,1161400000.0
2007-11-20 18:00:00,84.03,84.067,83.793,83.891,965400000.0
2007-11-20 18:30:00,83.901,83.943,83.771,83.854,1080200000.0
2007-11-20 19:00:00,83.839,83.868,83.643,83.858,622400000.0
2007-11-20 19:30:00,83.854,83.877,83.671,83.782,413400000.0
2007-11-20 20:00:00,83.784,83.784,83.397,83.407,500000000.0
2007-11-20 20:30:00,83.416,83.537,83.347,83.513,409400000.0
2007-11-20 21:00:00,83.488,83.673,83.105,83.115,446600000.0
2007-11-20 21:30:00,83.161,83.55,83.065,83.359,430400000.0
2007-11-20 22:00:00,83.35,83.511,83.189,83.412,388000000.0
2007-11-20 22:30:00,83.423,83.914,83.423,83.648,433800000.0
2007-11-20 23:00:00,83.658,84.142,83.648,84.034,432200000.0
2007-11-20 23:30:00,84.011,84.251,84.008,84.129,417000000.0
2007-11-21 00:00:00,84.114,84.114,83.89,84.098,378600000.0
2007-11-21 00:30:00,84.074,84.203,84.023,84.106,398600000.0
2007-11-21 01:00:00,84.112,84.121,83.774,83.776,388600000.0
2007-11-21 01:30:00,83.762,83.81,83.568,83.685,378600000.0
2007-11-21 02:00:00,83.685,83.788,83.522,83.771,352400000.0
2007-11-21 02:30:00,83.784,83.8,83.566,83.659,341000000.0
2007-11-21 03:00:00,83.641,83.67,83.342,83.383,364400000.0
2007-11-21 03:30:00,83.405,83.577,83.351,83.541,360000000.0
2007-11-21 04:00:00,83.534,83.539,83.261,83.411,379800000.0
2007-11-21 04:30:00,83.43,83.627,83.352,83.515,359600000.0
2007-11-21 05:00:00,83.48,83.542,83.373,83.46,361800000.0
2007-11-21 05:30:00,83.455,83.535,83.383,83.418,373800000.0
2007-11-21 06:00:00,83.43,83.443,83.042,83.047,378400000.0
2007-11-21 06:30:00,83.021,83.098,82.921,83.024,404000000.0
2007-11-21 07:00:00,83.008,83.066,82.661,82.766,387800000.0
2007-11-21 07:30:00,82.773,82.959,82.727,82.81,386200000.0
2007-11-21 08:00:00,82.781,82.781,82.583,82.679,395200000.0
2007-11-21 08:30:00,82.658,82.86,82.658,82.86,413400000.0
2007-11-21 09:00:00,82.857,83.205,82.815,82.935,386200000.0
2007-11-21 09:30:00,82.916,83.018,82.647,82.8,400000000.0
2007-11-21 10:00:00,82.823,82.914,82.39,82.451,382000000.0
2007-11-21 10:30:00,82.457,82.522,82.233,82.511,391200000.0
2007-11-21 11:00:00,82.479,82.534,82.073,82.309,416400000.0
2007-11-21 11:30:00,82.291,82.291,81.613,81.877,389600000.0
2007-11-21 12:00:00,81.881,81.887,80.756,80.756,401400000.0
2007-11-21 12:30:00,80.816,81.489,80.816,81.442,413800000.0
2007-11-21 13:00:00,81.452,81.665,81.334,81.541,417400000.0
2007-11-21 13:30:00,81.543,81.619,81.432,81.479,595200000.0
2007-11-21 14:00:00,81.482,81.82,81.481,81.765,699200000.0
2007-11-21 14:30:00,81.771,82.073,81.58,82.061,636000000.0
2007-11-21 15:00:00,82.052,82.254,81.917,82.012,798800000.0
2007-11-21 15:30:00,81.934,82.183,81.844,82.103,984600000.0
2007-11-21 16:00:00,82.081,82.199,81.829,81.901,1041800000.0
2007-11-21 16:30:00,81.91,81.946,81.661,81.832,1164600000.0
2007-11-21 17:00:00,81.809,81.87,81.642,81.642,1027800000.0
2007-11-21 17:30:00,81.62,81.679,81.442,81.501,1163400000.0
2007-11-21 18:00:00,81.494,81.577,81.317,81.476,966600000.0
2007-11-21 18:30:00,81.495,81.501,81.361,81.431,1078200000.0
2007-11-21 19:00:00,81.411,81.474,81.129,81.193,626400000.0
2007-11-21 19:30:00,81.21,81.507,81.154,81.507,415200000.0
2007-11-21 20:00:00,81.505,81.606,81.306,81.357,500200000.0
2007-11-21 20:30:00,81.366,81.447,81.293,81.358,409000000.0
2007-11-21 21:00:00,81.366,81.551,81.328,81.539,446400000.0
2007-11-21 21:30:00,81.569,81.822,81.552,81.637,427800000.0
2007-11-21 22:00:00,81.65,81.872,81.408,81.408,396800000.0
2007-11-21 22:30:00,81.407,81.431,81.2,81.2,431600000.0
2007-11-21 23:00:00,81.201,81.298,81.039,81.176,433000000.0
2007-11-21 23:30:00,81.167,81.571,81.128,81.441,421600000.0
2007-11-22 00:00:00,81.466,81.625,81.459,81.564,376000000.0
2007-11-22 00:30:00,81.554,81.68,81.505,81.596,383200000.0
2007-11-22 01:00:00,81.577,81.611,81.463,81.591,387000000.0
2007-11-22 01:30:00,81.593,81.647,81.315,81.402,384000000.0
2007-11-22 02:00:00,81.303,81.479,81.113,81.456,374600000.0
2007-11-22 02:30:00,81.463,81.67,81.379,81.419,338600000.0
2007-11-22 03:00:00,81.459,81.513,81.316,81.456,372400000.0
2007-11-22 03:30:00,81.46,81.625,81.403,81.623,349400000.0
2007-11-22 04:00:00,81.628,81.821,81.624,81.792,378400000.0
2007-11-22 04:30:00,81.782,81.895,81.68,81.854,366000000.0
2007-11-22 05:00:00,81.84,82.15,81.84,82.15,359200000.0
2007-11-22 05:30:00,82.135,82.304,82.013,82.248,375400000.0
2007-11-22 06:00:00,82.292,82.618,82.213,82.28,376800000.0
2007-11-22 06:30:00,82.281,82.321,82.2,82.243,396200000.0
2007-11-22 07:00:00,82.237,82.44,82.207,82.319,389200000.0
2007-11-22 07:30:00,82.321,82.331,82.19,82.264,385000000.0
2007-11-22 08:00:00,82.258,82.3,82.034,82.04,402400000.0
2007-11-22 08:30:00,82.047,82.055,81.627,81.696,413000000.0
2007-11-22 09:00:00,81.685,81.91,81.677,81.85,386400000.0
2007-11-22 09:30:00,81.842,82.157,81.8,82.157,400400000.0
2007-11-22 10:00:00,82.154,82.249,82.05,82.068,380600000.0
2007-11-22 10:30:00,82.068,82.085,81.732,81.808,390800000.0
2007-11-22 11:00:00,81.813,82.039,81.721,81.884,420000000.0
2007-11-22 11:30:00,81.884,81.966,81.823,81.936,390200000.0
2007-11-22 12:00:00,81.956,82.031,81.832,82.023,397800000.0
2007-11-22 12:30:00,82.009,82.021,81.81,81.821,412400000.0
2007-11-22 13:00:00,81.828,82.026,81.789,82.008,417400000.0
2007-11-22 13:30:00,82.024,82.138,81.959,81.98,593600000.0
2007-11-22 14:00:00,81.966,81.99,81.89,81.976,698800000.0
2007-11-22 14:30:00,81.968,82.027,81.857,81.877,635600000.0
2007-11-22 15:00:00,81.88,81.953,81.742,81.857,795800000.0
2007-11-22 15:30:00,81.787,81.899,81.708,81.774,980600000.0
2007-11-22 16:00:00,81.782,81.863,81.769,81.8,1042200000.0
2007-11-22 16:30:00,81.792,81.986,81.771,81.84,1167200000.0
2007-11-22 17:00:00,81.832,81.883,81.693,81.706,1028600000.0
2007-11-22 17:30:00,81.708,81.741,81.573,81.573,1162600000.0
2007-11-22 18:00:00,81.565,81.567,81.44,81.541,968000000.0
2007-11-22 18:30:00,81.559,81.563,81.365,81.395,1080600000.0
2007-11-22 19:00:00,81.384,81.454,81.379,81.44,623400000.0
2007-11-22 19:30:00,81.443,81.575,81.394,81.478,415000000.0
2007-11-22 20:00:00,81.476,81.548,81.364,81.373,500000000.0
2007-11-22 20:30:00,81.376,81.57,81.37,81.51,394000000.0
2007-11-22 21:00:00,81.51,81.586,81.474,81.539,446600000.0
2007-11-22 21:30:00,81.543,81.6,81.477,81.496,427400000.0
2007-11-22 22:00:00,81.518,81.565,81.448,81.477,387600000.0
2007-11-22 22:30:00,81.482,81.65,81.4,81.4,438200000.0
2007-11-22 23:00:00,81.623,81.722,81.546,81.59,432800000.0
2007-11-22 23:30:00,81.602,81.642,81.307,81.39,427000000.0
2007-11-23 00:00:00,81.399,81.564,81.392,81.564,360800000.0
2007-11-23 00:30:00,81.567,81.664,81.528,81.653,397600000.0
2007-11-23 01:00:00,81.662,81.694,81.54,81.602,390800000.0
2007-11-23 01:30:00,81.598,81.657,81.541,81.619,396600000.0
2007-11-23 02:00:00,81.624,81.653,81.492,81.648,357800000.0
2007-11-23 02:30:00,81.654,81.803,81.64,81.764,323400000.0
2007-11-23 03:00:00,81.756,81.778,81.598,81.722,372600000.0
2007-11-23 03:30:00,81.715,81.805,81.586,81.624,347000000.0
2007-11-23 04:00:00,81.609,81.653,81.502,81.627,378800000.0
2007-11-23 04:30:00,81.621,81.629,81.439,81.513,358800000.0
2007-11-23 05:00:00,81.521,81.597,81.479,81.549,354600000.0
2007-11-23 05:30:00,81.542,81.542,81.164,81.261,374800000.0
2007-11-23 06:00:00,81.265,81.306,80.999,81.027,385600000.0
2007-11-23 06:30:00,81.022,81.179,81.02,81.094,392600000.0
2007-11-23 07:00:00,81.095,81.095,80.922,81.082,392400000.0
2007-11-23 07:30:00,81.088,81.324,81.04,81.262,386000000.0
2007-11-23 08:00:00,81.297,81.297,80.9,81.134,397600000.0
2007-11-23 08:30:00,81.13,81.198,81.016,81.183,415400000.0
2007-11-23 09:00:00,81.176,81.2,80.982,81.098,386800000.0
2007-11-23 09:30:00,81.099,81.099,80.827,80.885,400000000.0
2007-11-23 10:00:00,80.872,81.226,80.79,81.218,381200000.0
2007-11-23 10:30:00,81.211,81.362,81.124,81.354,392200000.0
2007-11-23 11:00:00,81.33,81.827,81.33,81.81,419000000.0
2007-11-23 11:30:00,81.818,81.831,81.59,81.654,390800000.0
2007-11-23 12:00:00,81.641,81.767,81.424,81.445,400200000.0
2007-11-23 12:30:00,81.427,81.495,80.994,80.994,412200000.0
2007-11-23 13:00:00,80.978,81.288,80.958,81.063,417800000.0
2007-11-23 13:30:00,81.062,81.221,80.953,81.071,591600000.0
2007-11-23 14:00:00,81.048,81.243,81.023,81.237,698000000.0
2007-11-23 14:30:00,81.227,81.227,80.987,81.143,637400000.0
2007-11-23 15:00:00,81.144,81.18,81.022,81.105,795800000.0
2007-11-23 15:30:00,81.007,81.188,80.965,81.149,980600000.0
2007-11-23 16:00:00,81.13,81.189,81.059,81.086,1041400000.0
2007-11-23 16:30:00,81.078,81.218,81.067,81.18,1163600000.0
2007-11-23 17:00:00,81.166,81.213,81.058,81.111,1029200000.0
2007-11-23 17:30:00,81.089,81.224,80.997,81.147,1164800000.0
2007-11-23 18:00:00,81.153,81.343,81.153,81.259,967400000.0
2007-11-23 18:30:00,81.264,81.749,81.262,81.702,1080800000.0
2007-11-23 19:00:00,81.706,81.958,81.69,81.958,627000000.0
2007-11-23 19:30:00,81.948,82.17,81.937,82.041,413400000.0
2007-11-23 20:00:00,82.065,82.065,81.807,81.87,500600000.0
2007-11-23 20:30:00,81.856,82.042,81.856,81.946,410800000.0
2007-11-23 21:00:00,81.939,81.951,81.897,81.95,449200000.0
2007-11-23 21:30:00,81.952,81.966,81.859,81.911,428800000.0
2007-11-23 22:00:00,81.927,81.962,81.875,81.952,387400000.0
2007-11-23 22:30:00,81.961,82.118,81.927,82.083,432400000.0
2007-11-23 23:00:00,82.083,82.215,82.06,82.167,433800000.0
2007-11-23 23:30:00,82.172,82.173,81.959,82.09,416400000.0
2007-11-26 00:00:00,82.475,82.475,82.088,82.188,370800000.0
2007-11-26 00:30:00,82.168,82.363,82.168,82.283,394000000.0
2007-11-26 01:00:00,82.282,82.768,82.261,82.713,386800000.0
2007-11-26 01:30:00,82.736,82.81,82.656,82.679,374200000.0
2007-11-26 02:00:00,82.677,82.677,82.472,82.589,373800000.0
2007-11-26 02:30:00,82.554,82.687,82.478,82.621,386000000.0
2007-11-26 03:00:00,82.629,82.667,82.507,82.622,377200000.0
2007-11-26 03:30:00,82.629,82.667,82.588,82.639,359200000.0
2007-11-26 04:00:00,82.626,82.781,82.49,82.716,425200000.0
2007-11-26 04:30:00,82.699,82.763,82.619,82.619,433600000.0
2007-11-26 05:00:00,82.557,82.572,82.333,82.417,432600000.0
2007-11-26 05:30:00,82.439,82.491,82.242,82.491,386200000.0
2007-11-26 06:00:00,82.497,82.536,82.342,82.431,431800000.0
2007-11-26 06:30:00,82.418,82.581,82.331,82.559,447000000.0
2007-11-26 07:00:00,82.549,82.727,82.531,82.557,406600000.0
2007-11-26 07:30:00,82.552,82.597,82.418,82.465,501400000.0
2007-11-26 08:00:00,82.469,82.469,82.356,82.433,416000000.0
2007-11-26 08:30:00,82.382,82.417,82.141,82.275,621400000.0
2007-11-26 09:00:00,82.261,82.283,82.118,82.198,1082000000.0
2007-11-26 09:30:00,82.196,82.451,82.135,82.451,967000000.0
2007-11-26 10:00:00,82.457,82.613,82.345,82.571,1161600000.0
2007-11-26 10:30:00,82.57,82.833,82.57,82.765,1029800000.0
2007-11-26 11:00:00,82.781,82.809,82.495,82.495,1165600000.0
2007-11-26 11:30:00,82.492,82.574,82.442,82.497,1041600000.0
2007-11-26 12:00:00,82.506,82.564,82.382,82.4,978400000.0
2007-11-26 12:30:00,82.478,82.559,82.392,82.534,794600000.0
2007-11-26 13:00:00,82.537,82.565,82.466,82.493,635400000.0
2007-11-26 13:30:00,82.491,82.592,82.439,82.493,699600000.0
2007-11-26 14:00:00,82.496,82.496,82.211,82.256,593800000.0
2007-11-26 14:30:00,82.263,82.304,82.085,82.129,417800000.0
2007-11-26 15:00:00,82.128,82.136,81.93,81.973,411800000.0
2007-11-26 15:30:00,81.973,82.085,81.788,81.899,400600000.0
2007-11-26 16:00:00,81.893,82.047,81.751,82.033,392000000.0
2007-11-26 16:30:00,82.037,82.082,81.764,82.036,418600000.0
2007-11-26 17:00:00,82.025,82.235,81.822,81.845,392600000.0
2007-11-26 17:30:00,81.847,82.003,81.639,81.755,380400000.0
2007-11-26 18:00:00,81.779,81.788,81.49,81.575,398200000.0
2007-11-26 18:30:00,81.538,81.745,81.536,81.662,386800000.0
2007-11-26 19:00:00,81.676,81.912,81.648,81.875,414200000.0
2007-11-26 19:30:00,81.901,81.906,81.759,81.802,394600000.0
2007-11-26 20:00:00,81.812,81.863,81.578,81.619,384000000.0
2007-11-26 20:30:00,81.629,81.815,81.408,81.424,384200000.0
2007-11-26 21:00:00,81.431,81.542,81.259,81.499,384400000.0
2007-11-26 21:30:00,81.512,81.517,81.191,81.228,363200000.0
2007-11-26 22:00:00,81.211,81.218,80.89,80.912,374200000.0
2007-11-26 22:30:00,80.915,80.955,80.414,80.43,355600000.0
2007-11-26 23:00:00,80.465,80.486,80.286,80.344,351000000.0
2007-11-26 23:30:00,80.359,80.699,80.359,80.582,379600000.0
2007-11-27 00:00:00,80.554,80.697,80.541,80.617,325000000.0
2007-11-27 00:30:00,80.622,80.646,80.347,80.636,364000000.0
2007-11-27 01:00:00,80.622,80.688,80.558,80.648,325800000.0
2007-11-27 01:30:00,80.646,80.804,80.552,80.763,351200000.0
2007-11-27 02:00:00,80.758,80.96,80.758,80.798,379200000.0
2007-11-27 02:30:00,80.794,80.853,80.662,80.695,381600000.0
2007-11-27 03:00:00,80.702,80.904,80.692,80.854,381400000.0
2007-11-27 03:30:00,80.874,80.874,80.743,80.763,383200000.0
2007-11-27 04:00:00,80.752,80.826,80.645,80.787,422800000.0
2007-11-27 04:30:00,80.796,81.285,80.737,81.285,433000000.0
2007-11-27 05:00:00,81.302,82.348,81.302,82.056,436000000.0
2007-11-27 05:30:00,82.051,82.707,82.037,82.494,389000000.0
2007-11-27 06:00:00,82.486,82.499,81.98,82.146,430000000.0
2007-11-27 06:30:00,82.141,82.172,81.926,82.103,445200000.0
2007-11-27 07:00:00,82.1,82.213,82.071,82.117,407400000.0
2007-11-27 07:30:00,82.127,82.334,82.096,82.253,505600000.0
2007-11-27 08:00:00,82.252,82.4,82.163,82.182,416400000.0
2007-11-27 08:30:00,82.192,82.309,82.046,82.07,620200000.0
2007-11-27 09:00:00,82.065,82.065,81.828,82.008,1082000000.0
2007-11-27 09:30:00,81.999,82.128,81.988,82.056,968200000.0
2007-11-27 10:00:00,82.064,82.085,81.817,81.86,1164000000.0
2007-11-27 10:30:00,81.865,82.069,81.797,81.894,1026200000.0
2007-11-27 11:00:00,81.899,82.11,81.889,81.936,1162000000.0
2007-11-27 11:30:00,81.931,81.946,81.684,81.757,1040400000.0
2007-11-27 12:00:00,81.775,81.93,81.665,81.699,978000000.0
2007-11-27 12:30:00,81.784,81.89,81.701,81.89,794000000.0
2007-11-27 13:00:00,81.908,81.908,81.753,81.773,637400000.0
2007-11-27 13:30:00,81.768,81.847,81.706,81.775,696200000.0
2007-11-27 14:00:00,81.768,81.797,81.56,81.571,594400000.0
2007-11-27 14:30:00,81.565,81.622,81.119,81.121,416800000.0
2007-11-27 15:00:00,81.106,81.632,81.025,81.469,413200000.0
2007-11-27 15:30:00,81.487,81.753,81.403,81.666,398400000.0
2007-11-27 16:00:00,81.632,81.72,81.433,81.52,389200000.0
2007-11-27 16:30:00,81.514,81.979,81.506,81.831,418600000.0
2007-11-27 17:00:00,81.775,81.865,81.458,81.804,392200000.0
2007-11-27 17:30:00,81.836,82.471,81.836,82.442,381800000.0
2007-11-27 18:00:00,82.441,82.463,82.157,82.364,410000000.0
2007-11-27 18:30:00,82.36,82.489,82.218,82.299,388200000.0
2007-11-27 19:00:00,82.276,82.308,82.11,82.176,413600000.0
2007-11-27 19:30:00,82.192,82.596,82.192,82.422,399600000.0
2007-11-27 20:00:00,82.417,82.624,82.393,82.601,387400000.0
2007-11-27 20:30:00,82.602,82.603,82.394,82.403,388000000.0
2007-11-27 21:00:00,82.422,82.425,82.256,82.388,397400000.0
2007-11-27 21:30:00,82.372,82.372,82.07,82.236,379400000.0
2007-11-27 22:00:00,82.245,82.471,82.149,82.232,361600000.0
2007-11-27 22:30:00,82.251,82.613,82.251,82.551,372200000.0
2007-11-27 23:00:00,82.555,82.591,82.454,82.576,374800000.0
2007-11-27 23:30:00,82.582,82.775,82.562,82.632,377400000.0
2007-11-28 00:00:00,82.619,82.691,82.453,82.507,346800000.0
2007-11-28 00:30:00,82.516,82.65,82.516,82.623,355400000.0
2007-11-28 01:00:00,82.61,82.973,82.537,82.634,324600000.0
2007-11-28 01:30:00,82.621,82.632,82.405,82.613,359400000.0
2007-11-28 02:00:00,82.64,82.75,82.522,82.662,381800000.0
2007-11-28 02:30:00,82.665,82.776,82.4,82.41,388000000.0
2007-11-28 03:00:00,82.422,82.462,82.28,82.317,381400000.0
2007-11-28 03:30:00,82.334,82.682,82.277,82.538,379200000.0
2007-11-28 04:00:00,82.502,82.502,82.335,82.431,425800000.0
2007-11-28 04:30:00,82.438,82.45,82.191,82.219,433000000.0
2007-11-28 05:00:00,82.206,82.324,82.157,82.251,432200000.0
2007-11-28 05:30:00,82.245,82.312,82.08,82.148,387200000.0
2007-11-28 06:00:00,82.148,82.322,82.134,82.307,429200000.0
2007-11-28 06:30:00,82.316,82.348,82.185,82.297,445000000.0
2007-11-28 07:00:00,82.295,82.422,82.252,82.406,407200000.0
2007-11-28 07:30:00,82.415,82.555,82.35,82.461,495200000.0
2007-11-28 08:00:00,82.47,82.604,82.38,82.553,417600000.0
2007-11-28 08:30:00,82.542,82.592,82.35,82.361,623200000.0
2007-11-28 09:00:00,82.371,82.371,82.247,82.281,1078800000.0
2007-11-28 09:30:00,82.285,82.562,82.274,82.453,963200000.0
2007-11-28 10:00:00,82.455,82.455,82.301,82.341,1161400000.0
2007-11-28 10:30:00,82.341,83.124,82.295,82.81,1028000000.0
2007-11-28 11:00:00,82.825,82.963,82.82,82.858,1161600000.0
2007-11-28 11:30:00,82.867,82.949,82.739,82.799,1040200000.0
2007-11-28 12:00:00,82.827,83.025,82.826,82.856,975800000.0
2007-11-28 12:30:00,82.939,83.418,82.851,83.414,796600000.0
2007-11-28 13:00:00,83.423,83.53,83.37,83.481,636800000.0
2007-11-28 13:30:00,83.484,83.824,83.484,83.615,697600000.0
2007-11-28 14:00:00,83.615,83.85,83.523,83.85,594200000.0
2007-11-28 14:30:00,83.896,84.364,83.805,84.118,415800000.0
2007-11-28 15:00:00,84.105,84.502,84.069,84.184,412200000.0
2007-11-28 15:30:00,84.16,84.531,84.05,84.32,400800000.0
2007-11-28 16:00:00,84.343,84.525,84.29,84.417,389400000.0
2007-11-28 16:30:00,84.43,84.563,84.424,84.517,417800000.0
2007-11-28 17:00:00,84.494,84.542,84.405,84.498,392600000.0
2007-11-28 17:30:00,84.512,84.861,84.404,84.799,381600000.0
2007-11-28 18:00:00,84.793,85.043,84.69,84.889,399000000.0
2007-11-28 18:30:00,84.87,84.985,84.667,84.985,386200000.0
2007-11-28 19:00:00,85.018,85.024,84.861,84.941,414600000.0
2007-11-28 19:30:00,84.944,85.044,84.911,84.925,398200000.0
2007-11-28 20:00:00,84.903,84.996,84.816,84.944,388000000.0
2007-11-28 20:30:00,84.955,85.402,84.854,85.388,386400000.0
2007-11-28 21:00:00,85.381,85.54,85.294,85.386,399400000.0
2007-11-28 21:30:00,85.389,85.4,85.086,85.284,368800000.0
2007-11-28 22:00:00,85.29,85.389,85.138,85.254,353200000.0
2007-11-28 22:30:00,85.25,85.334,85.048,85.214,365200000.0
2007-11-28 23:00:00,85.208,85.423,85.186,85.259,366600000.0
2007-11-28 23:30:00,85.282,85.318,85.126,85.211,377600000.0
2007-11-29 00:00:00,85.196,85.196,85.024,85.084,345400000.0
2007-11-29 00:30:00,85.086,85.09,84.791,84.876,360600000.0
2007-11-29 01:00:00,84.872,84.989,84.665,84.665,332000000.0
2007-11-29 01:30:00,84.668,84.806,84.609,84.69,355200000.0
2007-11-29 02:00:00,84.699,84.8,84.684,84.8,382000000.0
2007-11-29 02:30:00,84.787,84.818,84.618,84.818,382800000.0
2007-11-29 03:00:00,84.834,85.087,84.834,84.834,376800000.0
2007-11-29 03:30:00,84.86,85.072,84.85,85.07,374200000.0
2007-11-29 04:00:00,85.076,85.097,84.813,84.815,424400000.0
2007-11-29 04:30:00,84.833,84.889,84.704,84.8,432200000.0
2007-11-29 05:00:00,84.788,84.788,84.65,84.722,431800000.0
2007-11-29 05:30:00,84.722,84.811,84.628,84.686,389000000.0
2007-11-29 06:00:00,84.685,84.745,84.575,84.637,429200000.0
2007-11-29 06:30:00,84.639,84.658,84.448,84.637,445400000.0
2007-11-29 07:00:00,84.655,84.897,84.655,84.85,406000000.0
2007-11-29 07:30:00,84.859,85.03,84.742,84.925,497000000.0
2007-11-29 08:00:00,84.916,85.057,84.808,84.963,416000000.0
2007-11-29 08:30:00,84.934,85.196,84.873,85.155,617400000.0
2007-11-29 09:00:00,85.145,85.247,85.02,85.13,1078400000.0
2007-11-29 09:30:00,85.118,85.118,84.564,84.631,969000000.0
2007-11-29 10:00:00,84.634,85.009,84.634,84.87,1166000000.0
2007-11-29 10:30:00,84.88,85.218,84.872,85.128,1025000000.0
2007-11-29 11:00:00,85.124,85.165,84.835,84.846,1165400000.0
2007-11-29 11:30:00,84.831,85.061,84.831,85.006,1041600000.0
2007-11-29 12:00:00,84.996,85.131,84.787,84.798,980400000.0
2007-11-29 12:30:00,84.869,85.002,84.784,84.956,794400000.0
2007-11-29 13:00:00,84.958,84.967,84.643,84.675,635800000.0
2007-11-29 13:30:00,84.679,84.805,84.594,84.616,698800000.0
2007-11-29 14:00:00,84.62,84.789,84.527,84.715,595000000.0
2007-11-29 14:30:00,84.727,84.947,84.621,84.858,418200000.0
2007-11-29 15:00:00,84.838,84.861,84.537,84.556,412600000.0
2007-11-29 15:30:00,84.528,84.587,84.401,84.537,400800000.0
2007-11-29 16:00:00,84.542,84.542,84.375,84.415,387400000.0
2007-11-29 16:30:00,84.427,84.556,84.268,84.54,418200000.0
2007-11-29 17:00:00,84.5,84.52,84.124,84.292,392400000.0
2007-11-29 17:30:00,84.323,84.439,84.202,84.307,383200000.0
2007-11-29 18:00:00,84.306,84.789,84.22,84.635,400400000.0
2007-11-29 18:30:00,84.658,85.09,84.658,84.854,386000000.0
2007-11-29 19:00:00,84.843,84.939,84.532,84.598,412600000.0
2007-11-29 19:30:00,84.621,84.638,84.304,84.369,404000000.0
2007-11-29 20:00:00,84.388,84.485,84.235,84.361,389600000.0
2007-11-29 20:30:00,84.381,84.492,84.212,84.401,374000000.0
2007-11-29 21:00:00,84.399,84.548,84.381,84.547,385400000.0
2007-11-29 21:30:00,84.551,84.685,84.464,84.646,360800000.0
2007-11-29 22:00:00,84.645,84.702,84.5,84.569,362000000.0
2007-11-29 22:30:00,84.581,84.68,84.543,84.636,358600000.0
2007-11-29 23:00:00,84.626,84.792,84.614,84.731,361600000.0
2007-11-29 23:30:00,84.761,84.831,84.679,84.682,378000000.0
2007-11-30 00:00:00,84.676,84.723,84.592,84.655,341800000.0
2007-11-30 00:30:00,84.656,84.76,84.526,84.648,355400000.0
2007-11-30 01:00:00,84.643,84.75,84.59,84.736,337200000.0
2007-11-30 01:30:00,84.706,84.706,84.465,84.594,354600000.0
2007-11-30 02:00:00,84.585,84.679,84.485,84.498,378800000.0
2007-11-30 02:30:00,84.49,85.017,84.474,84.998,379000000.0
2007-11-30 03:00:00,85.0,85.155,84.959,85.036,377000000.0
2007-11-30 03:30:00,85.051,85.11,84.927,85.025,393600000.0
2007-11-30 04:00:00,85.005,85.022,84.823,84.829,428600000.0
2007-11-30 04:30:00,84.81,84.905,84.756,84.902,433600000.0
2007-11-30 05:00:00,84.868,85.25,84.847,85.232,430400000.0
2007-11-30 05:30:00,85.218,85.318,85.102,85.218,388600000.0
2007-11-30 06:00:00,85.224,85.376,85.193,85.338,428200000.0
2007-11-30 06:30:00,85.335,85.413,85.167,85.231,444400000.0
2007-11-30 07:00:00,85.229,85.255,85.125,85.187,408000000.0
2007-11-30 07:30:00,85.203,85.315,85.085,85.122,496200000.0
2007-11-30 08:00:00,85.121,85.163,85.065,85.15,416200000.0
2007-11-30 08:30:00,85.144,85.211,85.067,85.118,620800000.0
2007-11-30 09:00:00,85.15,85.19,85.003,85.118,1081400000.0
2007-11-30 09:30:00,85.066,85.149,84.965,85.081,968000000.0
2007-11-30 10:00:00,85.098,85.121,84.879,84.9,1165200000.0
2007-11-30 10:30:00,84.906,85.005,84.883,84.995,1028800000.0
2007-11-30 11:00:00,84.995,85.14,84.914,85.127,1167000000.0
2007-11-30 11:30:00,85.125,85.265,85.081,85.263,1041600000.0
2007-11-30 12:00:00,85.275,85.729,85.27,85.487,972400000.0
2007-11-30 12:30:00,85.564,85.612,85.303,85.345,795200000.0
2007-11-30 13:00:00,85.35,85.522,85.346,85.514,638200000.0
2007-11-30 13:30:00,85.521,85.644,85.425,85.425,700000000.0
2007-11-30 14:00:00,85.408,85.695,85.356,85.679,593600000.0
2007-11-30 14:30:00,85.65,85.729,85.457,85.459,415800000.0
2007-11-30 15:00:00,85.457,85.532,85.379,85.429,412800000.0
2007-11-30 15:30:00,85.444,85.715,85.339,85.657,401800000.0
2007-11-30 16:00:00,85.657,85.887,85.615,85.734,389200000.0
2007-11-30 16:30:00,85.734,85.778,85.507,85.585,418400000.0
2007-11-30 17:00:00,85.561,85.644,85.356,85.49,392200000.0
2007-11-30 17:30:00,85.493,85.551,85.013,85.013,382800000.0
2007-11-30 18:00:00,84.985,85.093,84.8,85.048,399000000.0
2007-11-30 18:30:00,85.043,85.164,84.942,85.067,387000000.0
2007-11-30 19:00:00,85.064,85.072,84.473,84.583,413600000.0
2007-11-30 19:30:00,84.584,84.584,84.359,84.58,384600000.0
2007-11-30 20:00:00,84.602,84.616,84.313,84.479,388400000.0
2007-11-30 20:30:00,84.491,84.612,84.362,84.362,379600000.0
2007-11-30 21:00:00,84.369,84.511,84.245,84.498,392600000.0
2007-11-30 21:30:00,84.516,84.607,84.442,84.558,371400000.0
2007-11-30 22:00:00,84.552,84.666,84.443,84.663,367600000.0
2007-11-30 22:30:00,84.657,84.662,84.543,84.659,365200000.0
2007-11-30 23:00:00,84.674,84.971,84.672,84.859,352000000.0
2007-11-30 23:30:00,84.869,84.974,84.841,84.939,380200000.0
2007-12-03 00:00:00,84.627,84.669,84.428,84.512,334400000.0
2007-12-03 00:30:00,84.505,84.758,84.491,84.733,340200000.0
2007-12-03 01:00:00,84.708,84.733,84.62,84.68,314200000.0
2007-12-03 01:30:00,84.689,84.79,84.622,84.714,357800000.0
2007-12-03 02:00:00,84.714,84.807,84.643,84.683,369800000.0
2007-12-03 02:30:00,84.642,84.727,84.554,84.727,376800000.0
2007-12-03 03:00:00,84.721,84.721,84.548,84.64,359600000.0
2007-12-03 03:30:00,84.68,84.703,84.522,84.522,378400000.0
2007-12-03 04:00:00,84.521,84.537,84.256,84.334,426800000.0
2007-12-03 04:30:00,84.343,84.411,84.179,84.243,424200000.0
2007-12-03 05:00:00,84.206,84.28,84.11,84.135,434800000.0
2007-12-03 05:30:00,84.123,84.264,84.117,84.193,391800000.0
2007-12-03 06:00:00,84.177,84.364,84.145,84.319,429600000.0
2007-12-03 06:30:00,84.308,84.341,84.197,84.221,444600000.0
2007-12-03 07:00:00,84.237,84.336,84.208,84.299,407800000.0
2007-12-03 07:30:00,84.311,84.444,84.298,84.442,494000000.0
2007-12-03 08:00:00,84.469,84.586,84.407,84.507,416200000.0
2007-12-03 08:30:00,84.51,84.555,84.312,84.438,617400000.0
2007-12-03 09:00:00,84.447,84.653,84.407,84.518,1081800000.0
2007-12-03 09:30:00,84.522,84.567,84.39,84.526,967600000.0
2007-12-03 10:00:00,84.552,84.649,84.487,84.52,1166000000.0
2007-12-03 10:30:00,84.516,84.543,84.354,84.354,1028800000.0
2007-12-03 11:00:00,84.337,84.376,84.098,84.223,1167000000.0
2007-12-03 11:30:00,84.219,84.407,84.156,84.405,1041000000.0
2007-12-03 12:00:00,84.432,84.619,84.365,84.482,983200000.0
2007-12-03 12:30:00,84.556,84.676,84.462,84.571,794600000.0
2007-12-03 13:00:00,84.577,84.599,84.431,84.585,635400000.0
2007-12-03 13:30:00,84.586,84.591,84.449,84.525,698800000.0
2007-12-03 14:00:00,84.508,84.641,84.497,84.541,592000000.0
2007-12-03 14:30:00,84.558,84.609,84.444,84.495,416800000.0
2007-12-03 15:00:00,84.496,84.57,84.338,84.453,411400000.0
2007-12-03 15:30:00,84.465,84.542,84.435,84.518,400800000.0
2007-12-03 16:00:00,84.523,84.556,84.366,84.381,390800000.0
2007-12-03 16:30:00,84.404,84.513,84.303,84.513,419400000.0
2007-12-03 17:00:00,84.46,84.539,84.345,84.514,392600000.0
2007-12-03 17:30:00,84.522,84.783,84.522,84.755,380600000.0
2007-12-03 18:00:00,84.747,84.75,84.515,84.63,399200000.0
2007-12-03 18:30:00,84.659,84.697,84.531,84.624,387000000.0
2007-12-03 19:00:00,84.625,84.654,84.489,84.571,417800000.0
2007-12-03 19:30:00,84.589,84.658,84.523,84.564,384200000.0
2007-12-03 20:00:00,84.581,84.604,84.388,84.422,386200000.0
2007-12-03 20:30:00,84.416,84.522,84.338,84.338,377400000.0
2007-12-03 21:00:00,84.349,84.474,84.341,84.407,383600000.0
2007-12-03 21:30:00,84.398,84.535,84.376,84.507,375600000.0
2007-12-03 22:00:00,84.489,84.536,84.346,84.353,353800000.0
2007-12-03 22:30:00,84.363,84.368,84.256,84.275,351800000.0
2007-12-03 23:00:00,84.275,84.392,84.167,84.228,367800000.0
2007-12-03 23:30:00,84.235,84.334,84.094,84.316,377800000.0
2007-12-04 00:00:00,84.315,84.405,84.267,84.356,347000000.0
2007-12-04 00:30:00,84.35,84.429,84.285,84.399,344200000.0
2007-12-04 01:00:00,84.375,84.482,84.37,84.417,307000000.0
2007-12-04 01:30:00,84.417,84.434,84.297,84.415,334200000.0
2007-12-04 02:00:00,84.417,84.467,84.25,84.263,364400000.0
2007-12-04 02:30:00,84.215,84.246,84.043,84.162,382200000.0
2007-12-04 03:00:00,84.18,84.183,83.981,84.037,370800000.0
2007-12-04 03:30:00,84.078,84.175,84.059,84.099,393400000.0
2007-12-04 04:00:00,84.099,84.254,84.021,84.197,424400000.0
2007-12-04 04:30:00,84.19,84.217,84.101,84.101,431200000.0
2007-12-04 05:00:00,84.111,84.302,84.08,84.292,430400000.0
2007-12-04 05:30:00,84.293,84.316,84.162,84.298,385200000.0
2007-12-04 06:00:00,84.305,84.318,84.162,84.299,432000000.0
2007-12-04 06:30:00,84.307,84.307,83.855,83.855,443600000.0
2007-12-04 07:00:00,83.82,83.938,83.742,83.806,405200000.0
2007-12-04 07:30:00,83.799,83.976,83.741,83.975,495400000.0
2007-12-04 08:00:00,83.96,84.122,83.932,83.988,415400000.0
2007-12-04 08:30:00,83.99,84.088,83.881,84.001,615400000.0
2007-12-04 09:00:00,84.005,84.063,83.953,83.986,1082000000.0
2007-12-04 09:30:00,83.991,84.111,83.97,84.105,966400000.0
2007-12-04 10:00:00,84.109,84.242,84.054,84.178,1163600000.0
2007-12-04 10:30:00,84.19,84.208,83.946,83.978,1029200000.0
2007-12-04 11:00:00,83.985,84.04,83.817,83.865,1164200000.0
2007-12-04 11:30:00,83.856,84.034,83.837,83.969,1042000000.0
2007-12-04 12:00:00,83.964,83.99,83.674,83.744,986000000.0
2007-12-04 12:30:00,83.829,83.951,83.675,83.951,798400000.0
2007-12-04 13:00:00,83.952,83.989,83.822,83.837,635800000.0
2007-12-04 13:30:00,83.851,83.867,83.731,83.747,698000000.0
2007-12-04 14:00:00,83.729,83.927,83.707,83.904,593200000.0
2007-12-04 14:30:00,83.867,83.867,83.624,83.681,416000000.0
2007-12-04 15:00:00,83.67,83.732,83.604,83.652,413000000.0
2007-12-04 15:30:00,83.68,83.788,83.633,83.701,397600000.0
2007-12-04 16:00:00,83.694,83.694,83.457,83.496,388400000.0
2007-12-04 16:30:00,83.506,83.526,83.211,83.338,416400000.0
2007-12-04 17:00:00,83.318,83.763,83.237,83.747,388400000.0
2007-12-04 17:30:00,83.752,83.824,83.519,83.617,381600000.0
2007-12-04 18:00:00,83.625,83.828,83.519,83.757,399800000.0
2007-12-04 18:30:00,83.744,83.752,83.57,83.57,387000000.0
2007-12-04 19:00:00,83.568,83.662,83.531,83.658,416000000.0
2007-12-04 19:30:00,83.657,83.764,83.588,83.764,385200000.0
2007-12-04 20:00:00,83.76,83.896,83.749,83.749,383800000.0
2007-12-04 20:30:00,83.745,83.922,83.745,83.907,392800000.0
2007-12-04 21:00:00,83.916,83.946,83.793,83.865,385800000.0
2007-12-04 21:30:00,83.87,83.89,83.754,83.764,361800000.0
2007-12-04 22:00:00,83.711,83.956,83.711,83.885,362200000.0
2007-12-04 22:30:00,83.884,83.905,83.707,83.754,353200000.0
2007-12-04 23:00:00,83.749,83.753,83.59,83.628,345000000.0
2007-12-04 23:30:00,83.631,83.802,83.53,83.793,379600000.0
2007-12-05 00:00:00,83.773,83.793,83.576,83.673,322600000.0
2007-12-05 00:30:00,83.672,83.81,83.504,83.757,363800000.0
2007-12-05 01:00:00,83.728,83.818,83.65,83.728,325600000.0
2007-12-05 01:30:00,83.727,83.8,83.662,83.675,341400000.0
2007-12-05 02:00:00,83.668,83.707,83.613,83.69,371000000.0
2007-12-05 02:30:00,83.689,83.708,83.494,83.509,374800000.0
2007-12-05 03:00:00,83.517,83.584,83.156,83.19,378200000.0
2007-12-05 03:30:00,83.193,83.489,83.193,83.369,385000000.0
2007-12-05 04:00:00,83.375,83.579,83.26,83.575,424600000.0
2007-12-05 04:30:00,83.584,83.834,83.527,83.646,424400000.0
2007-12-05 05:00:00,83.61,83.729,83.61,83.676,433800000.0
2007-12-05 05:30:00,83.664,83.813,83.622,83.776,386200000.0
2007-12-05 06:00:00,83.764,83.948,83.756,83.948,430400000.0
2007-12-05 06:30:00,83.942,83.942,83.797,83.896,444000000.0
2007-12-05 07:00:00,83.886,84.001,83.836,83.912,414800000.0
2007-12-05 07:30:00,83.909,84.011,83.887,83.99,510600000.0
2007-12-05 08:00:00,83.996,84.034,83.946,83.998,414600000.0
2007-12-05 08:30:00,84.005,84.182,83.936,84.077,624600000.0
2007-12-05 09:00:00,84.083,84.401,84.083,84.346,1080800000.0
2007-12-05 09:30:00,84.343,84.357,84.182,84.247,968200000.0
2007-12-05 10:00:00,84.23,84.242,84.042,84.151,1164600000.0
2007-12-05 10:30:00,84.165,84.173,83.957,84.008,1029200000.0
2007-12-05 11:00:00,84.024,84.381,84.015,84.26,1162000000.0
2007-12-05 11:30:00,84.27,84.311,84.133,84.225,1045600000.0
2007-12-05 12:00:00,84.232,84.36,84.109,84.113,974400000.0
2007-12-05 12:30:00,84.18,84.306,84.087,84.306,793200000.0
2007-12-05 13:00:00,84.312,84.384,84.185,84.302,635600000.0
2007-12-05 13:30:00,84.313,84.391,84.163,84.165,696000000.0
2007-12-05 14:00:00,84.165,84.263,84.107,84.119,591800000.0
2007-12-05 14:30:00,84.103,84.307,84.028,84.306,416400000.0
2007-12-05 15:00:00,84.342,84.622,84.331,84.428,413000000.0
2007-12-05 15:30:00,84.407,84.849,84.381,84.778,400000000.0
2007-12-05 16:00:00,84.787,84.814,84.598,84.712,389200000.0
2007-12-05 16:30:00,84.692,84.898,84.629,84.773,417400000.0
2007-12-05 17:00:00,84.754,84.882,84.654,84.668,389400000.0
2007-12-05 17:30:00,84.674,84.821,84.578,84.818,380200000.0
2007-12-05 18:00:00,84.821,85.284,84.72,85.24,398800000.0
2007-12-05 18:30:00,85.264,85.271,85.124,85.141,387200000.0
2007-12-05 19:00:00,85.144,85.201,85.116,85.187,415000000.0
2007-12-05 19:30:00,85.179,85.254,85.042,85.074,388400000.0
2007-12-05 20:00:00,85.046,85.053,84.669,84.825,382200000.0
2007-12-05 20:30:00,84.838,84.998,84.812,84.936,376200000.0
2007-12-05 21:00:00,84.949,84.96,84.648,84.734,405800000.0
2007-12-05 21:30:00,84.741,84.741,84.432,84.463,372400000.0
2007-12-05 22:00:00,84.431,85.428,84.431,85.329,345400000.0
2007-12-05 22:30:00,85.307,85.444,85.244,85.418,359200000.0
2007-12-05 23:00:00,85.409,85.43,85.181,85.263,356600000.0
2007-12-05 23:30:00,85.272,85.339,85.151,85.307,379400000.0
2007-12-06 00:00:00,85.302,85.488,85.263,85.408,348000000.0
2007-12-06 00:30:00,85.42,85.671,85.417,85.603,372200000.0
2007-12-06 01:00:00,85.611,85.672,85.49,85.525,314600000.0
2007-12-06 01:30:00,85.531,85.537,85.298,85.531,357000000.0
2007-12-06 02:00:00,85.518,85.619,85.465,85.594,375000000.0
2007-12-06 02:30:00,85.592,85.789,85.574,85.756,378400000.0
2007-12-06 03:00:00,85.765,85.922,85.735,85.808,384800000.0
2007-12-06 03:30:00,85.822,85.822,85.631,85.731,374200000.0
2007-12-06 04:00:00,85.731,85.758,85.626,85.662,437400000.0
2007-12-06 04:30:00,85.659,85.707,85.547,85.671,424400000.0
2007-12-06 05:00:00,85.665,85.67,85.472,85.517,434000000.0
2007-12-06 05:30:00,85.521,85.539,85.438,85.519,386800000.0
2007-12-06 06:00:00,85.5,85.554,85.396,85.469,431600000.0
2007-12-06 06:30:00,85.459,85.518,85.458,85.475,445400000.0
2007-12-06 07:00:00,85.467,85.526,85.413,85.482,409000000.0
2007-12-06 07:30:00,85.467,85.595,85.467,85.547,498000000.0
2007-12-06 08:00:00,85.541,85.642,85.532,85.614,413200000.0
2007-12-06 08:30:00,85.598,85.598,85.371,85.438,624000000.0
2007-12-06 09:00:00,85.437,85.494,85.373,85.422,1077800000.0
2007-12-06 09:30:00,85.41,85.54,85.392,85.392,968200000.0
2007-12-06 10:00:00,85.39,85.412,85.296,85.296,1165800000.0
2007-12-06 10:30:00,85.271,85.359,85.107,85.231,1030600000.0
2007-12-06 11:00:00,85.235,85.306,85.11,85.176,1162600000.0
2007-12-06 11:30:00,85.16,85.165,85.016,85.104,1040600000.0
2007-12-06 12:00:00,85.11,85.503,85.08,85.381,977000000.0
2007-12-06 12:30:00,85.449,85.62,85.354,85.579,795800000.0
2007-12-06 13:00:00,85.587,85.663,85.551,85.658,636600000.0
2007-12-06 13:30:00,85.663,85.737,85.628,85.737,697800000.0
2007-12-06 14:00:00,85.745,85.755,85.596,85.662,594800000.0
2007-12-06 14:30:00,85.641,85.781,85.565,85.705,415600000.0
2007-12-06 15:00:00,85.699,85.706,85.5,85.549,411600000.0
2007-12-06 15:30:00,85.572,85.675,85.472,85.491,402000000.0
2007-12-06 16:00:00,85.475,85.479,85.303,85.314,390000000.0
2007-12-06 16:30:00,85.348,85.68,85.338,85.663,418200000.0
2007-12-06 17:00:00,85.668,85.88,85.643,85.753,391400000.0
2007-12-06 17:30:00,85.762,86.027,85.762,86.017,381200000.0
2007-12-06 18:00:00,86.021,86.021,85.759,85.854,400000000.0
2007-12-06 18:30:00,85.861,85.88,85.697,85.809,386000000.0
2007-12-06 19:00:00,85.804,86.067,85.794,85.975,412800000.0
2007-12-06 19:30:00,85.98,86.108,85.941,86.108,394800000.0
2007-12-06 20:00:00,86.109,86.266,86.109,86.242,387800000.0
2007-12-06 20:30:00,86.233,86.319,86.151,86.22,394800000.0
2007-12-06 21:00:00,86.196,86.403,86.176,86.35,398400000.0
2007-12-06 21:30:00,86.352,86.657,86.337,86.585,367600000.0
2007-12-06 22:00:00,86.597,86.645,86.521,86.54,363600000.0
2007-12-06 22:30:00,86.543,86.58,86.464,86.504,367200000.0
2007-12-06 23:00:00,86.533,86.569,86.388,86.47,359600000.0
2007-12-06 23:30:00,86.485,86.546,86.371,86.501,379200000.0
2007-12-07 00:00:00,86.484,86.512,86.351,86.419,345400000.0
2007-12-07 00:30:00,86.427,86.503,86.259,86.365,359600000.0
2007-12-07 01:00:00,86.339,86.476,86.327,86.42,312800000.0
2007-12-07 01:30:00,86.409,86.526,86.355,86.518,344200000.0
2007-12-07 02:00:00,86.517,86.556,86.391,86.42,373800000.0
2007-12-07 02:30:00,86.42,86.518,86.4,86.457,375200000.0
2007-12-07 03:00:00,86.46,86.632,86.39,86.527,384000000.0
2007-12-07 03:30:00,86.549,86.619,86.454,86.484,375600000.0
2007-12-07 04:00:00,86.493,86.616,86.433,86.587,425800000.0
2007-12-07 04:30:00,86.581,86.587,86.511,86.543,422000000.0
2007-12-07 05:00:00,86.52,86.643,86.512,86.616,433200000.0
2007-12-07 05:30:00,86.612,86.653,86.567,86.597,392000000.0
2007-12-07 06:00:00,86.58,86.592,86.441,86.506,429400000.0
2007-12-07 06:30:00,86.504,86.538,86.42,86.435,441800000.0
2007-12-07 07:00:00,86.43,86.443,86.281,86.342,413800000.0
2007-12-07 07:30:00,86.337,86.477,86.275,86.477,495800000.0
2007-12-07 08:00:00,86.492,86.515,86.375,86.401,413400000.0
2007-12-07 08:30:00,86.392,86.545,86.348,86.538,619000000.0
2007-12-07 09:00:00,86.534,86.626,86.444,86.475,1081200000.0
2007-12-07 09:30:00,86.47,86.522,86.376,86.403,969800000.0
2007-12-07 10:00:00,86.384,86.408,86.285,86.372,1163600000.0
2007-12-07 10:30:00,86.382,86.662,86.373,86.612,1031000000.0
2007-12-07 11:00:00,86.637,86.689,86.491,86.54,1166000000.0
2007-12-07 11:30:00,86.555,86.713,86.441,86.539,1041200000.0
2007-12-07 12:00:00,86.549,86.61,86.263,86.314,970000000.0
2007-12-07 12:30:00,86.411,86.512,86.322,86.512,796200000.0
2007-12-07 13:00:00,86.514,86.663,86.493,86.521,634800000.0
2007-12-07 13:30:00,86.515,86.536,86.438,86.477,699800000.0
2007-12-07 14:00:00,86.471,86.658,86.443,86.654,594400000.0
2007-12-07 14:30:00,86.654,86.816,86.566,86.793,415600000.0
2007-12-07 15:00:00,86.801,86.973,86.752,86.769,415200000.0
2007-12-07 15:30:00,86.861,87.143,86.831,87.141,400800000.0
2007-12-07 16:00:00,87.14,87.215,87.029,87.146,389600000.0
2007-12-07 16:30:00,87.146,87.153,86.956,87.099,420400000.0
2007-12-07 17:00:00,87.086,87.155,86.882,86.891,392200000.0
2007-12-07 17:30:00,86.88,86.942,86.711,86.923,381400000.0
2007-12-07 18:00:00,86.941,87.021,86.785,86.933,398400000.0
2007-12-07 18:30:00,86.907,87.138,86.859,87.023,386000000.0
2007-12-07 19:00:00,87.026,87.033,86.78,86.78,413800000.0
2007-12-07 19:30:00,86.766,86.812,86.653,86.674,399800000.0
2007-12-07 20:00:00,86.68,86.781,86.587,86.632,392400000.0
2007-12-07 20:30:00,86.631,86.704,86.612,86.685,381000000.0
2007-12-07 21:00:00,86.722,86.775,86.663,86.767,395200000.0
2007-12-07 21:30:00,86.768,86.806,86.651,86.687,364400000.0
2007-12-07 22:00:00,86.684,86.785,86.645,86.669,361800000.0
2007-12-07 22:30:00,86.663,86.686,86.55,86.606,348400000.0
2007-12-07 23:00:00,86.635,86.665,86.472,86.574,357400000.0
2007-12-07 23:30:00,86.594,86.734,86.473,86.691,378000000.0
2007-12-10 00:00:00,86.165,86.623,86.031,86.094,362800000.0
2007-12-10 00:30:00,86.112,86.412,86.112,86.374,346800000.0
2007-12-10 01:00:00,86.354,86.378,86.123,86.363,330400000.0
2007-12-10 01:30:00,86.36,86.468,86.297,86.45,366200000.0
2007-12-10 02:00:00,86.427,86.498,86.344,86.375,325400000.0
2007-12-10 02:30:00,86.357,86.435,86.173,86.185,292400000.0
2007-12-10 03:00:00,86.189,86.302,86.089,86.089,333200000.0
2007-12-10 03:30:00,86.08,86.155,86.009,86.149,314600000.0
2007-12-10 04:00:00,86.146,86.294,86.146,86.26,377600000.0
2007-12-10 04:30:00,86.23,86.268,86.117,86.232,318800000.0
2007-12-10 05:00:00,86.233,86.41,86.146,86.198,341600000.0
2007-12-10 05:30:00,86.187,86.344,86.17,86.309,339000000.0
2007-12-10 06:00:00,86.325,86.411,86.272,86.381,360800000.0
2007-12-10 06:30:00,86.372,86.382,86.157,86.23,384800000.0
2007-12-10 07:00:00,86.228,86.51,86.169,86.49,368400000.0
2007-12-10 07:30:00,86.379,86.681,86.357,86.562,380800000.0
2007-12-10 08:00:00,86.56,86.573,86.305,86.495,384400000.0
2007-12-10 08:30:00,86.501,86.653,86.347,86.653,413000000.0
2007-12-10 09:00:00,86.657,86.672,86.547,86.565,387000000.0
2007-12-10 09:30:00,86.574,86.665,86.535,86.624,400600000.0
2007-12-10 10:00:00,86.634,86.752,86.574,86.688,382800000.0
2007-12-10 10:30:00,86.688,86.838,86.668,86.816,389600000.0
2007-12-10 11:00:00,86.834,86.834,86.586,86.646,420200000.0
2007-12-10 11:30:00,86.652,86.741,86.571,86.647,388800000.0
2007-12-10 12:00:00,86.62,86.775,86.618,86.742,399200000.0
2007-12-10 12:30:00,86.729,86.818,86.658,86.743,412400000.0
2007-12-10 13:00:00,86.741,86.845,86.738,86.844,418200000.0
2007-12-10 13:30:00,86.853,86.865,86.72,86.721,594600000.0
2007-12-10 14:00:00,86.701,86.817,86.646,86.715,698600000.0
2007-12-10 14:30:00,86.717,86.819,86.691,86.791,634600000.0
2007-12-10 15:00:00,86.788,86.955,86.715,86.931,794800000.0
2007-12-10 15:30:00,86.836,86.993,86.808,86.818,971400000.0
2007-12-10 16:00:00,86.801,86.907,86.78,86.781,1043200000.0
2007-12-10 16:30:00,86.777,86.903,86.629,86.884,1162200000.0
2007-12-10 17:00:00,86.892,87.067,86.889,86.968,1027600000.0
2007-12-10 17:30:00,86.946,87.121,86.923,87.09,1161800000.0
2007-12-10 18:00:00,87.079,87.202,86.975,87.148,967600000.0
2007-12-10 18:30:00,87.149,87.163,86.876,86.917,1083600000.0
2007-12-10 19:00:00,86.919,87.04,86.914,87.018,637200000.0
2007-12-10 19:30:00,87.03,87.136,87.008,87.015,415600000.0
2007-12-10 20:00:00,87.006,87.046,86.903,86.958,497800000.0
2007-12-10 20:30:00,86.958,87.026,86.921,86.958,409200000.0
2007-12-10 21:00:00,86.961,86.968,86.908,86.933,445400000.0
2007-12-10 21:30:00,86.936,87.05,86.893,87.017,430000000.0
2007-12-10 22:00:00,87.018,87.053,86.935,86.994,386200000.0
2007-12-10 22:30:00,87.0,87.216,86.964,87.152,431600000.0
2007-12-10 23:00:00,87.177,87.238,87.102,87.22,422000000.0
2007-12-10 23:30:00,87.236,87.299,87.144,87.223,425000000.0
2007-12-11 00:00:00,87.218,87.435,87.193,87.332,355000000.0
2007-12-11 00:30:00,87.316,87.406,87.308,87.374,357000000.0
2007-12-11 01:00:00,87.37,87.403,87.248,87.394,374200000.0
2007-12-11 01:30:00,87.394,87.436,87.354,87.372,362200000.0
2007-12-11 02:00:00,87.37,87.501,87.361,87.408,314400000.0
2007-12-11 02:30:00,87.405,87.45,87.378,87.441,293600000.0
2007-12-11 03:00:00,87.453,87.581,87.402,87.577,340200000.0
2007-12-11 03:30:00,87.579,87.585,87.414,87.484,314400000.0
2007-12-11 04:00:00,87.486,87.5,87.303,87.445,362000000.0
2007-12-11 04:30:00,87.436,87.619,87.396,87.499,334600000.0
2007-12-11 05:00:00,87.489,87.515,87.396,87.493,348000000.0
2007-12-11 05:30:00,87.503,87.515,87.291,87.421,365800000.0
2007-12-11 06:00:00,87.435,87.471,87.38,87.397,342400000.0
2007-12-11 06:30:00,87.384,87.489,87.384,87.488,359000000.0
2007-12-11 07:00:00,87.486,87.54,87.405,87.445,370400000.0
2007-12-11 07:30:00,87.425,87.465,87.398,87.415,385600000.0
2007-12-11 08:00:00,87.418,87.458,87.381,87.431,392400000.0
2007-12-11 08:30:00,87.424,87.515,87.405,87.511,409600000.0
2007-12-11 09:00:00,87.503,87.519,87.388,87.483,388400000.0
2007-12-11 09:30:00,87.498,87.548,87.417,87.516,397600000.0
2007-12-11 10:00:00,87.5,87.633,87.441,87.574,383200000.0
2007-12-11 10:30:00,87.549,87.782,87.544,87.609,391200000.0
2007-12-11 11:00:00,87.604,87.679,87.491,87.599,418600000.0
2007-12-11 11:30:00,87.595,87.807,87.575,87.807,390600000.0
2007-12-11 12:00:00,87.796,87.801,87.647,87.751,401800000.0
2007-12-11 12:30:00,87.729,87.795,87.676,87.786,412000000.0
2007-12-11 13:00:00,87.784,87.784,87.546,87.686,416400000.0
2007-12-11 13:30:00,87.686,87.689,87.528,87.555,596400000.0
2007-12-11 14:00:00,87.563,87.574,87.333,87.389,700400000.0
2007-12-11 14:30:00,87.385,87.732,87.366,87.685,637800000.0
2007-12-11 15:00:00,87.687,87.867,87.635,87.802,795600000.0
2007-12-11 15:30:00,87.688,87.824,87.649,87.81,971400000.0
2007-12-11 16:00:00,87.793,87.793,87.607,87.649,1041200000.0
2007-12-11 16:30:00,87.651,87.671,87.526,87.556,1166400000.0
2007-12-11 17:00:00,87.545,87.632,87.387,87.43,1030400000.0
2007-12-11 17:30:00,87.425,87.481,87.316,87.356,1167400000.0
2007-12-11 18:00:00,87.337,87.443,87.292,87.402,968600000.0
2007-12-11 18:30:00,87.413,87.497,87.338,87.454,1080000000.0
2007-12-11 19:00:00,87.445,87.473,87.39,87.448,643800000.0
2007-12-11 19:30:00,87.461,87.509,87.38,87.42,416400000.0
2007-12-11 20:00:00,87.425,87.45,87.291,87.393,501800000.0
2007-12-11 20:30:00,87.397,87.48,87.385,87.435,406400000.0
2007-12-11 21:00:00,87.448,87.581,85.828,86.331,450000000.0
2007-12-11 21:30:00,86.34,86.34,85.647,86.034,430200000.0
2007-12-11 22:00:00,85.995,85.995,85.335,85.583,390800000.0
2007-12-11 22:30:00,85.618,85.723,85.392,85.449,432600000.0
2007-12-11 23:00:00,85.458,85.544,85.266,85.536,426000000.0
2007-12-11 23:30:00,85.537,85.57,85.414,85.494,426200000.0
2007-12-12 00:00:00,85.496,85.684,85.435,85.668,388000000.0
2007-12-12 00:30:00,85.671,85.783,85.644,85.698,360800000.0
2007-12-12 01:00:00,85.705,85.966,85.693,85.932,381600000.0
2007-12-12 01:30:00,85.949,86.158,85.874,86.118,358000000.0
2007-12-12 02:00:00,86.151,86.426,86.055,86.426,314800000.0
2007-12-12 02:30:00,86.419,86.449,86.252,86.273,321000000.0
2007-12-12 03:00:00,86.264,86.318,86.193,86.318,339000000.0
2007-12-12 03:30:00,86.323,86.346,86.228,86.273,342600000.0
2007-12-12 04:00:00,86.271,86.325,86.124,86.212,367000000.0
2007-12-12 04:30:00,86.205,86.35,86.174,86.261,339200000.0
2007-12-12 05:00:00,86.246,86.38,86.225,86.379,362400000.0
2007-12-12 05:30:00,86.428,86.435,86.191,86.265,365200000.0
2007-12-12 06:00:00,86.273,86.424,86.265,86.29,344400000.0
2007-12-12 06:30:00,86.273,86.542,86.233,86.542,371800000.0
2007-12-12 07:00:00,86.54,87.004,86.513,86.992,394000000.0
2007-12-12 07:30:00,87.025,87.205,86.89,87.135,384200000.0
2007-12-12 08:00:00,87.117,87.198,86.927,87.009,395000000.0
2007-12-12 08:30:00,87.016,87.063,86.964,87.002,418000000.0
2007-12-12 09:00:00,87.025,87.214,86.978,87.029,386200000.0
2007-12-12 09:30:00,87.021,87.328,86.97,87.265,400400000.0
2007-12-12 10:00:00,87.26,87.317,87.143,87.143,382600000.0
2007-12-12 10:30:00,87.137,87.268,87.064,87.254,391600000.0
2007-12-12 11:00:00,87.253,87.318,87.069,87.069,419200000.0
2007-12-12 11:30:00,87.069,87.073,86.889,87.014,389600000.0
2007-12-12 12:00:00,87.02,87.148,86.991,87.041,400600000.0
2007-12-12 12:30:00,87.041,87.305,87.018,87.246,412600000.0
2007-12-12 13:00:00,87.245,87.32,87.171,87.279,417800000.0
2007-12-12 13:30:00,87.281,87.479,87.267,87.382,594400000.0
2007-12-12 14:00:00,87.37,87.37,87.306,87.335,700600000.0
2007-12-12 14:30:00,87.332,87.492,87.315,87.484,637600000.0
2007-12-12 15:00:00,87.488,87.68,87.467,87.65,796400000.0
2007-12-12 15:30:00,87.554,88.013,87.554,87.931,980400000.0
2007-12-12 16:00:00,88.043,89.054,88.043,89.043,1041600000.0
2007-12-12 16:30:00,89.042,89.06,88.741,88.914,1168000000.0
2007-12-12 17:00:00,88.91,88.91,88.531,88.711,1031000000.0
2007-12-12 17:30:00,88.696,88.702,88.361,88.526,1162000000.0
2007-12-12 18:00:00,88.544,88.68,88.441,88.509,967800000.0
2007-12-12 18:30:00,88.534,88.725,88.534,88.703,1081600000.0
2007-12-12 19:00:00,88.708,88.708,88.447,88.524,645600000.0
2007-12-12 19:30:00,88.489,88.489,88.168,88.195,415600000.0
2007-12-12 20:00:00,88.191,88.51,88.135,88.421,494800000.0
2007-12-12 20:30:00,88.43,88.578,88.284,88.55,409400000.0
2007-12-12 21:00:00,88.523,88.754,88.491,88.647,445600000.0
2007-12-12 21:30:00,88.674,88.691,88.499,88.547,430000000.0
2007-12-12 22:00:00,88.52,88.52,87.989,88.255,387800000.0
2007-12-12 22:30:00,88.279,88.439,88.016,88.424,435200000.0
2007-12-12 23:00:00,88.429,88.582,88.429,88.52,426000000.0
2007-12-12 23:30:00,88.527,88.55,88.042,88.169,426400000.0
2007-12-13 00:00:00,88.156,88.209,88.022,88.096,374800000.0
2007-12-13 00:30:00,88.098,88.34,88.097,88.178,348400000.0
2007-12-13 01:00:00,88.189,88.303,88.175,88.195,394600000.0
2007-12-13 01:30:00,88.194,88.222,88.078,88.09,352000000.0
2007-12-13 02:00:00,88.078,88.08,87.902,88.012,363400000.0
2007-12-13 02:30:00,88.082,88.082,87.758,87.758,329200000.0
2007-12-13 03:00:00,87.758,87.924,87.7,87.714,336400000.0
2007-12-13 03:30:00,87.724,87.777,87.629,87.629,296000000.0
2007-12-13 04:00:00,87.64,87.758,87.613,87.722,358400000.0
2007-12-13 04:30:00,87.738,87.833,87.634,87.773,357200000.0
2007-12-13 05:00:00,87.785,87.886,87.783,87.862,355400000.0
2007-12-13 05:30:00,87.856,88.052,87.821,88.028,350200000.0
2007-12-13 06:00:00,88.005,88.036,87.935,87.978,330200000.0
2007-12-13 06:30:00,87.971,87.982,87.78,87.851,376800000.0
2007-12-13 07:00:00,87.849,87.927,87.687,87.707,376400000.0
2007-12-13 07:30:00,87.679,87.748,87.579,87.711,389400000.0
2007-12-13 08:00:00,87.733,87.747,87.65,87.747,394800000.0
2007-12-13 08:30:00,87.735,87.747,87.672,87.713,410600000.0
2007-12-13 09:00:00,87.73,87.752,87.585,87.587,387800000.0
2007-12-13 09:30:00,87.581,87.593,87.236,87.371,401600000.0
2007-12-13 10:00:00,87.379,87.537,87.184,87.46,383800000.0
2007-12-13 10:30:00,87.457,87.72,87.451,87.701,392600000.0
2007-12-13 11:00:00,87.711,87.715,87.491,87.491,417400000.0
2007-12-13 11:30:00,87.501,87.612,87.387,87.532,391000000.0
2007-12-13 12:00:00,87.574,87.599,87.37,87.427,401600000.0
2007-12-13 12:30:00,87.422,87.674,87.371,87.654,410800000.0
2007-12-13 13:00:00,87.654,87.785,87.635,87.713,418200000.0
2007-12-13 13:30:00,87.703,87.729,87.542,87.578,596400000.0
2007-12-13 14:00:00,87.57,87.586,87.393,87.399,698600000.0
2007-12-13 14:30:00,87.384,87.459,87.351,87.44,636800000.0
2007-12-13 15:00:00,87.441,87.597,87.306,87.471,794600000.0
2007-12-13 15:30:00,87.398,88.038,87.398,87.891,975200000.0
2007-12-13 16:00:00,87.905,88.042,87.896,88.042,1040600000.0
2007-12-13 16:30:00,88.055,88.251,87.848,87.848,1166400000.0
2007-12-13 17:00:00,87.835,88.047,87.761,87.845,1026200000.0
2007-12-13 17:30:00,87.812,87.98,87.686,87.69,1162800000.0
2007-12-13 18:00:00,87.69,87.891,87.603,87.687,970600000.0
2007-12-13 18:30:00,87.693,87.87,87.611,87.726,1083000000.0
2007-12-13 19:00:00,87.724,87.745,87.502,87.553,643800000.0
2007-12-13 19:30:00,87.546,87.546,87.452,87.505,416200000.0
2007-12-13 20:00:00,87.5,87.577,87.452,87.494,496000000.0
2007-12-13 20:30:00,87.494,87.557,87.443,87.505,417800000.0
2007-12-13 21:00:00,87.516,87.875,87.516,87.812,445600000.0
2007-12-13 21:30:00,87.812,87.812,87.436,87.468,432000000.0
2007-12-13 22:00:00,87.484,87.575,87.201,87.575,391600000.0
2007-12-13 22:30:00,87.611,87.697,87.491,87.628,433800000.0
2007-12-13 23:00:00,87.651,87.659,87.496,87.531,430600000.0
2007-12-13 23:30:00,87.504,87.567,87.4,87.512,423600000.0
2007-12-14 00:00:00,87.529,87.737,87.52,87.648,387600000.0
2007-12-14 00:30:00,87.646,87.732,87.596,87.611,361800000.0
2007-12-14 01:00:00,87.586,87.773,87.579,87.728,352400000.0
2007-12-14 01:30:00,87.741,87.813,87.69,87.733,360200000.0
2007-12-14 02:00:00,87.735,87.88,87.724,87.874,347800000.0
2007-12-14 02:30:00,87.889,87.97,87.855,87.922,319800000.0
2007-12-14 03:00:00,87.927,88.25,87.916,88.108,358200000.0
2007-12-14 03:30:00,88.094,88.244,88.082,88.181,313000000.0
2007-12-14 04:00:00,88.175,88.203,88.042,88.126,358800000.0
2007-12-14 04:30:00,88.104,88.239,88.082,88.165,351600000.0
2007-12-14 05:00:00,88.169,88.225,87.95,88.184,352400000.0
2007-12-14 05:30:00,88.182,88.296,88.021,88.107,356400000.0
2007-12-14 06:00:00,88.096,88.096,87.915,88.013,361000000.0
2007-12-14 06:30:00,88.018,88.029,87.864,87.886,373600000.0
2007-12-14 07:00:00,87.933,87.997,87.913,87.957,381400000.0
2007-12-14 07:30:00,87.969,88.075,87.956,88.008,391400000.0
2007-12-14 08:00:00,87.998,88.085,87.929,87.994,389000000.0
2007-12-14 08:30:00,88.029,88.041,87.89,87.901,417800000.0
2007-12-14 09:00:00,87.911,88.041,87.883,87.993,386800000.0
2007-12-14 09:30:00,87.998,88.094,87.712,87.793,398800000.0
2007-12-14 10:00:00,87.791,87.819,87.686,87.774,382800000.0
2007-12-14 10:30:00,87.762,87.863,87.68,87.856,391000000.0
2007-12-14 11:00:00,87.865,87.871,87.64,87.707,418200000.0
2007-12-14 11:30:00,87.716,87.81,87.633,87.725,389800000.0
2007-12-14 12:00:00,87.738,87.749,87.567,87.609,402600000.0
2007-12-14 12:30:00,87.606,87.81,87.435,87.763,413400000.0
2007-12-14 13:00:00,87.751,87.896,87.643,87.737,417400000.0
2007-12-14 13:30:00,87.737,87.926,87.498,87.758,595800000.0
2007-12-14 14:00:00,87.758,87.824,87.534,87.552,697600000.0
2007-12-14 14:30:00,87.563,87.702,87.563,87.642,635200000.0
2007-12-14 15:00:00,87.652,87.734,87.524,87.616,794800000.0
2007-12-14 15:30:00,87.526,87.649,87.437,87.437,979200000.0
2007-12-14 16:00:00,87.386,87.436,87.157,87.247,1046400000.0
2007-12-14 16:30:00,87.233,87.271,87.083,87.092,1166000000.0
2007-12-14 17:00:00,87.103,87.341,87.076,87.275,1029800000.0
2007-12-14 17:30:00,87.261,87.396,87.223,87.276,1161600000.0
2007-12-14 18:00:00,87.235,87.31,87.036,87.106,971800000.0
2007-12-14 18:30:00,87.057,87.146,86.959,86.969,1081600000.0
2007-12-14 19:00:00,86.947,87.122,86.91,86.955,641000000.0
2007-12-14 19:30:00,86.938,87.04,86.879,87.012,416400000.0
2007-12-14 20:00:00,87.018,87.082,86.98,87.068,499200000.0
2007-12-14 20:30:00,87.07,87.123,86.967,87.01,408600000.0
2007-12-14 21:00:00,87.02,87.062,86.911,86.932,444800000.0
2007-12-14 21:30:00,86.952,87.136,86.854,86.966,429200000.0
2007-12-14 22:00:00,86.966,87.011,86.904,86.942,404800000.0
2007-12-14 22:30:00,86.954,87.053,86.947,86.987,433600000.0
2007-12-14 23:00:00,87.025,87.067,86.607,86.651,430600000.0
2007-12-14 23:30:00,86.674,86.716,86.519,86.585,423600000.0
2007-12-17 00:00:00,87.011,87.044,86.675,87.001,360600000.0
2007-12-17 00:30:00,86.991,87.146,86.988,87.085,348000000.0
2007-12-17 01:00:00,87.069,87.073,86.894,86.917,377200000.0
2007-12-17 01:30:00,86.92,87.044,86.888,87.035,350000000.0
2007-12-17 02:00:00,87.044,87.061,86.714,86.733,326000000.0
2007-12-17 02:30:00,86.746,86.988,86.737,86.973,331600000.0
2007-12-17 03:00:00,86.971,86.976,86.834,86.924,319200000.0
2007-12-17 03:30:00,86.896,86.915,86.719,86.719,324600000.0
2007-12-17 04:00:00,86.734,86.785,86.625,86.65,362200000.0
2007-12-17 04:30:00,86.683,86.697,86.558,86.605,361400000.0
2007-12-17 05:00:00,86.599,86.711,86.549,86.645,359600000.0
2007-12-17 05:30:00,86.645,86.649,86.413,86.468,352400000.0
2007-12-17 06:00:00,86.478,86.483,86.354,86.449,358800000.0
2007-12-17 06:30:00,86.445,86.462,86.046,86.053,382200000.0
2007-12-17 07:00:00,86.055,86.155,85.932,86.143,371600000.0
2007-12-17 07:30:00,86.129,86.246,85.955,86.058,388400000.0
2007-12-17 08:00:00,86.059,86.059,85.88,85.994,388000000.0
2007-12-17 08:30:00,85.955,85.985,85.763,85.816,408400000.0
2007-12-17 09:00:00,85.809,86.043,85.766,85.985,386200000.0
2007-12-17 09:30:00,85.987,86.046,85.805,85.888,398800000.0
2007-12-17 10:00:00,85.875,85.989,85.758,85.93,381400000.0
2007-12-17 10:30:00,85.931,86.037,85.863,85.947,391000000.0
2007-12-17 11:00:00,85.912,85.948,85.727,85.883,419200000.0
2007-12-17 11:30:00,85.884,85.892,85.613,85.788,389800000.0
2007-12-17 12:00:00,85.814,85.857,85.687,85.696,400400000.0
2007-12-17 12:30:00,85.684,85.802,85.581,85.631,413200000.0
2007-12-17 13:00:00,85.639,85.763,85.636,85.737,417000000.0
2007-12-17 13:30:00,85.742,86.037,85.735,85.984,595400000.0
2007-12-17 14:00:00,85.972,86.102,85.829,85.876,698600000.0
2007-12-17 14:30:00,85.871,85.888,85.546,85.546,637200000.0
2007-12-17 15:00:00,85.525,85.716,85.525,85.716,795000000.0
2007-12-17 15:30:00,85.621,85.767,85.621,85.662,973800000.0
2007-12-17 16:00:00,85.626,85.659,85.513,85.513,1041400000.0
2007-12-17 16:30:00,85.54,85.572,85.236,85.247,1167000000.0
2007-12-17 17:00:00,85.237,85.418,85.152,85.31,1026800000.0
2007-12-17 17:30:00,85.285,85.401,85.278,85.344,1161800000.0
2007-12-17 18:00:00,85.348,85.411,85.314,85.314,968600000.0
2007-12-17 18:30:00,85.319,85.356,85.166,85.265,1078400000.0
2007-12-17 19:00:00,85.26,85.319,85.191,85.309,645400000.0
2007-12-17 19:30:00,85.3,85.445,85.231,85.408,414200000.0
2007-12-17 20:00:00,85.405,85.405,85.198,85.289,497200000.0
2007-12-17 20:30:00,85.286,85.352,85.193,85.256,410000000.0
2007-12-17 21:00:00,85.27,85.434,85.264,85.363,444400000.0
2007-12-17 21:30:00,85.378,85.457,85.262,85.331,428600000.0
2007-12-17 22:00:00,85.329,85.342,85.202,85.223,393400000.0
2007-12-17 22:30:00,85.218,85.335,85.173,85.189,432800000.0
2007-12-17 23:00:00,85.198,85.219,85.035,85.195,430800000.0
2007-12-17 23:30:00,85.208,85.232,85.048,85.207,425200000.0
2007-12-18 00:00:00,85.192,85.215,85.072,85.17,362000000.0
2007-12-18 00:30:00,85.165,85.215,85.141,85.147,355800000.0
2007-12-18 01:00:00,85.154,85.205,84.898,84.898,394600000.0
2007-12-18 01:30:00,84.852,85.056,84.78,84.929,349800000.0
2007-12-18 02:00:00,84.935,84.975,84.825,84.884,314000000.0
2007-12-18 02:30:00,84.886,85.135,84.867,85.067,329600000.0
2007-12-18 03:00:00,85.062,85.084,84.952,85.069,323800000.0
2007-12-18 03:30:00,85.064,85.3,85.023,85.293,307600000.0
2007-12-18 04:00:00,85.286,85.321,85.196,85.241,365200000.0
2007-12-18 04:30:00,85.25,85.376,85.25,85.284,341200000.0
2007-12-18 05:00:00,85.286,85.627,85.282,85.533,373000000.0
2007-12-18 05:30:00,85.531,85.591,85.467,85.533,362600000.0
2007-12-18 06:00:00,85.53,85.53,85.385,85.453,355800000.0
2007-12-18 06:30:00,85.457,85.537,85.404,85.495,375400000.0
2007-12-18 07:00:00,85.482,85.526,85.425,85.483,379600000.0
2007-12-18 07:30:00,85.494,85.539,85.449,85.532,389600000.0
2007-12-18 08:00:00,85.52,85.522,85.416,85.443,394800000.0
2007-12-18 08:30:00,85.438,85.467,85.346,85.434,408800000.0
2007-12-18 09:00:00,85.444,85.522,85.413,85.493,385800000.0
2007-12-18 09:30:00,85.491,85.625,85.442,85.621,399600000.0
2007-12-18 10:00:00,85.665,85.671,85.494,85.615,382600000.0
2007-12-18 10:30:00,85.603,85.621,85.407,85.557,391400000.0
2007-12-18 11:00:00,85.57,85.729,85.468,85.682,420000000.0
2007-12-18 11:30:00,85.687,85.687,85.439,85.513,390000000.0
2007-12-18 12:00:00,85.501,85.606,85.409,85.446,401200000.0
2007-12-18 12:30:00,85.458,85.687,85.354,85.686,412000000.0
2007-12-18 13:00:00,85.704,85.843,85.592,85.703,415600000.0
2007-12-18 13:30:00,85.697,85.728,85.636,85.72,595200000.0
2007-12-18 14:00:00,85.722,85.862,85.7,85.844,699000000.0
2007-12-18 14:30:00,85.849,85.952,85.796,85.915,636000000.0
2007-12-18 15:00:00,85.917,85.948,85.633,85.716,799200000.0
2007-12-18 15:30:00,85.641,85.941,85.641,85.812,979600000.0
2007-12-18 16:00:00,85.815,85.949,85.813,85.907,1041000000.0
2007-12-18 16:30:00,85.896,85.903,85.668,85.686,1165600000.0
2007-12-18 17:00:00,85.674,85.674,85.408,85.479,1029600000.0
2007-12-18 17:30:00,85.485,85.541,85.288,85.344,1165800000.0
2007-12-18 18:00:00,85.356,85.395,85.165,85.168,970400000.0
2007-12-18 18:30:00,85.136,85.136,84.96,85.018,1085000000.0
2007-12-18 19:00:00,84.975,85.143,84.948,85.118,644200000.0
2007-12-18 19:30:00,85.123,85.369,85.121,85.161,415000000.0
2007-12-18 20:00:00,85.166,85.414,85.154,85.361,494800000.0
2007-12-18 20:30:00,85.351,85.424,85.286,85.325,408200000.0
2007-12-18 21:00:00,85.322,85.504,85.278,85.498,444800000.0
2007-12-18 21:30:00,85.498,85.517,85.338,85.354,429200000.0
2007-12-18 22:00:00,85.349,85.483,85.322,85.459,387600000.0
2007-12-18 22:30:00,85.468,85.698,85.463,85.549,433600000.0
2007-12-18 23:00:00,85.547,85.618,85.528,85.606,433400000.0
2007-12-18 23:30:00,85.612,85.663,85.516,85.591,423000000.0
2007-12-19 00:00:00,85.587,85.591,85.468,85.531,374800000.0
2007-12-19 00:30:00,85.517,85.624,85.511,85.545,353200000.0
2007-12-19 01:00:00,85.544,85.577,85.491,85.554,364200000.0
2007-12-19 01:30:00,85.533,85.63,85.45,85.565,337200000.0
2007-12-19 02:00:00,85.594,85.642,85.476,85.544,334400000.0
2007-12-19 02:30:00,85.537,85.623,85.504,85.54,303600000.0
2007-12-19 03:00:00,85.555,85.555,85.375,85.375,336000000.0
2007-12-19 03:30:00,85.367,85.448,85.305,85.422,352400000.0
2007-12-19 04:00:00,85.407,85.632,85.395,85.618,347600000.0
2007-12-19 04:30:00,85.593,85.653,85.462,85.653,335800000.0
2007-12-19 05:00:00,85.649,85.785,85.624,85.746,345000000.0
2007-12-19 05:30:00,85.746,85.753,85.634,85.713,361200000.0
2007-12-19 06:00:00,85.707,85.823,85.677,85.8,364400000.0
2007-12-19 06:30:00,85.795,85.83,85.7,85.717,376400000.0
2007-12-19 07:00:00,85.708,85.714,85.562,85.658,390800000.0
2007-12-19 07:30:00,85.666,85.675,85.581,85.598,383400000.0
2007-12-19 08:00:00,85.6,85.649,85.542,85.624,395800000.0
2007-12-19 08:30:00,85.615,85.657,85.474,85.536,415000000.0
2007-12-19 09:00:00,85.562,85.573,85.485,85.515,385600000.0
2007-12-19 09:30:00,85.522,85.595,85.465,85.55,399800000.0
2007-12-19 10:00:00,85.537,85.847,85.417,85.698,382600000.0
2007-12-19 10:30:00,85.687,85.723,85.415,85.516,391600000.0
2007-12-19 11:00:00,85.533,85.55,85.292,85.371,418200000.0
2007-12-19 11:30:00,85.368,85.578,85.331,85.462,390600000.0
2007-12-19 12:00:00,85.45,85.474,85.343,85.343,400600000.0
2007-12-19 12:30:00,85.333,85.464,85.259,85.452,412800000.0
2007-12-19 13:00:00,85.453,85.499,85.212,85.293,417200000.0
2007-12-19 13:30:00,85.266,85.266,85.028,85.109,595200000.0
2007-12-19 14:00:00,85.101,85.101,84.991,85.063,699600000.0
2007-12-19 14:30:00,85.055,85.481,84.967,85.36,637200000.0
2007-12-19 15:00:00,85.36,85.507,85.287,85.462,791000000.0
2007-12-19 15:30:00,85.364,85.586,85.339,85.495,982400000.0
2007-12-19 16:00:00,85.492,85.596,85.481,85.542,1041000000.0
2007-12-19 16:30:00,85.555,85.682,85.529,85.682,1164400000.0
2007-12-19 17:00:00,85.701,85.775,85.59,85.614,1029200000.0
2007-12-19 17:30:00,85.594,85.736,85.532,85.707,1164200000.0
2007-12-19 18:00:00,85.773,85.783,85.364,85.364,966600000.0
2007-12-19 18:30:00,85.346,85.626,85.316,85.622,1082200000.0
2007-12-19 19:00:00,85.676,85.694,85.522,85.664,646000000.0
2007-12-19 19:30:00,85.682,85.688,85.559,85.648,415200000.0
2007-12-19 20:00:00,85.631,85.681,85.548,85.585,504800000.0
2007-12-19 20:30:00,85.59,85.638,85.498,85.589,411800000.0
2007-12-19 21:00:00,85.573,85.638,85.478,85.608,442800000.0
2007-12-19 21:30:00,85.608,85.742,85.527,85.573,429200000.0
2007-12-19 22:00:00,85.574,85.613,85.48,85.592,388800000.0
2007-12-19 22:30:00,85.613,85.672,85.526,85.611,433800000.0
2007-12-19 23:00:00,85.61,85.799,85.496,85.663,424200000.0
2007-12-19 23:30:00,85.665,85.688,85.535,85.648,425600000.0
2007-12-20 00:00:00,85.635,85.653,85.384,85.44,388200000.0
2007-12-20 00:30:00,85.423,85.449,85.312,85.345,358400000.0
2007-12-20 01:00:00,85.382,85.489,85.36,85.393,383800000.0
2007-12-20 01:30:00,85.417,85.56,85.343,85.437,351400000.0
2007-12-20 02:00:00,85.437,85.596,85.437,85.583,341200000.0
2007-12-20 02:30:00,85.604,85.692,85.479,85.679,323600000.0
2007-12-20 03:00:00,85.673,85.673,85.389,85.537,354600000.0
2007-12-20 03:30:00,85.529,85.608,85.459,85.597,319200000.0
2007-12-20 04:00:00,85.6,85.618,85.503,85.556,350400000.0
2007-12-20 04:30:00,85.545,85.653,85.479,85.634,328200000.0
2007-12-20 05:00:00,85.632,85.657,85.564,85.616,359600000.0
2007-12-20 05:30:00,85.644,85.648,85.495,85.54,360200000.0
2007-12-20 06:00:00,85.604,85.616,85.437,85.51,346600000.0
2007-12-20 06:30:00,85.473,85.533,85.433,85.436,380600000.0
2007-12-20 07:00:00,85.42,85.487,85.379,85.388,382000000.0
2007-12-20 07:30:00,85.42,85.518,85.375,85.431,381800000.0
2007-12-20 08:00:00,85.483,85.534,85.348,85.456,388000000.0
2007-12-20 08:30:00,85.452,85.48,85.419,85.428,418600000.0
2007-12-20 09:00:00,85.413,85.472,85.37,85.43,386600000.0
2007-12-20 09:30:00,85.449,85.513,85.335,85.476,399000000.0
2007-12-20 10:00:00,85.483,85.575,85.4,85.499,380600000.0
2007-12-20 10:30:00,85.49,85.57,85.437,85.54,389600000.0
2007-12-20 11:00:00,85.554,85.557,85.264,85.264,419400000.0
2007-12-20 11:30:00,85.264,85.444,85.261,85.396,389600000.0
2007-12-20 12:00:00,85.405,85.605,85.402,85.599,402600000.0
2007-12-20 12:30:00,85.59,85.595,85.4,85.4,412200000.0
2007-12-20 13:00:00,85.46,85.491,85.349,85.443,416800000.0
2007-12-20 13:30:00,85.439,85.541,85.392,85.489,592000000.0
2007-12-20 14:00:00,85.498,85.517,85.294,85.335,697600000.0
2007-12-20 14:30:00,85.317,85.475,85.295,85.4,635000000.0
2007-12-20 15:00:00,85.393,85.518,85.31,85.446,798400000.0
2007-12-20 15:30:00,85.362,85.498,85.318,85.453,975200000.0
2007-12-20 16:00:00,85.476,85.611,85.449,85.597,1043600000.0
2007-12-20 16:30:00,85.601,85.65,85.507,85.61,1166200000.0
2007-12-20 17:00:00,85.6,85.637,85.3,85.344,1031200000.0
2007-12-20 17:30:00,85.339,85.479,85.339,85.412,1164000000.0
2007-12-20 18:00:00,85.393,85.479,85.308,85.479,969200000.0
2007-12-20 18:30:00,85.477,85.499,85.345,85.354,1083600000.0
2007-12-20 19:00:00,85.303,85.428,85.247,85.428,643400000.0
2007-12-20 19:30:00,85.421,85.453,85.373,85.45,416600000.0
2007-12-20 20:00:00,85.441,85.637,85.403,85.564,498800000.0
2007-12-20 20:30:00,85.559,85.696,85.538,85.684,406200000.0
2007-12-20 21:00:00,85.68,85.816,85.645,85.778,443400000.0
2007-12-20 21:30:00,85.772,85.818,85.634,85.677,430400000.0
2007-12-20 22:00:00,85.668,85.775,85.665,85.739,385200000.0
2007-12-20 22:30:00,85.749,85.845,85.707,85.805,432200000.0
2007-12-20 23:00:00,85.812,85.86,85.747,85.802,423600000.0
2007-12-20 23:30:00,85.809,85.938,85.741,85.877,425600000.0
2007-12-21 00:00:00,85.876,86.249,85.876,86.249,360800000.0
2007-12-21 00:30:00,86.237,86.327,86.141,86.154,364600000.0
2007-12-21 01:00:00,86.158,86.16,86.041,86.153,377800000.0
2007-12-21 01:30:00,86.158,86.175,86.042,86.094,357400000.0
2007-12-21 02:00:00,86.09,86.176,86.088,86.128,319200000.0
2007-12-21 02:30:00,86.129,86.302,86.017,86.077,331800000.0
2007-12-21 03:00:00,86.108,86.197,86.053,86.121,299400000.0
2007-12-21 03:30:00,86.118,86.192,86.051,86.192,335400000.0
2007-12-21 04:00:00,86.175,86.379,86.161,86.371,377200000.0
2007-12-21 04:30:00,86.342,86.402,86.197,86.353,375000000.0
2007-12-21 05:00:00,86.355,86.399,86.343,86.367,358800000.0
2007-12-21 05:30:00,86.348,86.356,86.189,86.28,355000000.0
2007-12-21 06:00:00,86.288,86.333,86.168,86.206,372800000.0
2007-12-21 06:30:00,86.198,86.229,86.161,86.183,379200000.0
2007-12-21 07:00:00,86.175,86.189,86.058,86.132,378400000.0
2007-12-21 07:30:00,86.147,86.324,86.089,86.295,384000000.0
2007-12-21 08:00:00,86.316,86.316,86.128,86.136,386000000.0
2007-12-21 08:30:00,86.125,86.261,86.079,86.25,414800000.0
2007-12-21 09:00:00,86.266,86.541,86.199,86.381,389200000.0
2007-12-21 09:30:00,86.382,86.525,86.357,86.46,403600000.0
2007-12-21 10:00:00,86.443,86.491,86.306,86.44,382800000.0
2007-12-21 10:30:00,86.427,86.478,86.326,86.425,392400000.0
2007-12-21 11:00:00,86.448,86.561,86.367,86.512,419200000.0
2007-12-21 11:30:00,86.515,86.705,86.515,86.693,388400000.0
2007-12-21 12:00:00,86.697,86.828,86.678,86.769,402400000.0
2007-12-21 12:30:00,86.746,86.838,86.67,86.725,414400000.0
2007-12-21 13:00:00,86.714,86.884,86.658,86.743,419000000.0
2007-12-21 13:30:00,86.728,86.789,86.696,86.714,594600000.0
2007-12-21 14:00:00,86.723,86.837,86.69,86.831,700200000.0
2007-12-21 14:30:00,86.835,86.869,86.775,86.838,635400000.0
2007-12-21 15:00:00,86.85,86.975,86.821,86.9,792000000.0
2007-12-21 15:30:00,86.819,86.989,86.802,86.955,976000000.0
2007-12-21 16:00:00,86.959,87.15,86.959,87.059,1040000000.0
2007-12-21 16:30:00,87.047,87.238,87.047,87.057,1160400000.0
2007-12-21 17:00:00,87.068,87.285,87.068,87.196,1030400000.0
2007-12-21 17:30:00,87.188,87.387,87.134,87.383,1166400000.0
2007-12-21 18:00:00,87.367,87.367,87.17,87.201,971400000.0
2007-12-21 18:30:00,87.2,87.281,86.964,87.067,1080600000.0
2007-12-21 19:00:00,87.065,87.158,86.833,86.912,644000000.0
2007-12-21 19:30:00,86.931,87.072,86.921,87.002,416400000.0
2007-12-21 20:00:00,86.989,87.045,86.909,87.011,505400000.0
2007-12-21 20:30:00,87.009,87.024,86.964,86.994,408400000.0
2007-12-21 21:00:00,86.983,87.003,86.898,86.945,444800000.0
2007-12-21 21:30:00,86.965,87.054,86.839,87.023,431600000.0
2007-12-21 22:00:00,87.034,87.177,87.016,87.161,388800000.0
2007-12-21 22:30:00,87.179,87.217,87.103,87.15,433200000.0
2007-12-21 23:00:00,87.164,87.167,87.036,87.147,427000000.0
2007-12-21 23:30:00,87.109,87.119,86.816,86.938,424800000.0
2007-12-24 00:00:00,87.154,87.171,87.045,87.12,369600000.0
2007-12-24 00:30:00,87.035,87.32,86.902,87.029,368600000.0
2007-12-24 01:00:00,87.029,87.204,87.023,87.121,354400000.0
2007-12-24 01:30:00,87.096,87.361,87.091,87.177,346800000.0
2007-12-24 02:00:00,87.202,87.259,87.153,87.229,323200000.0
2007-12-24 02:30:00,87.222,87.222,87.077,87.077,342800000.0
2007-12-24 03:00:00,87.071,87.143,87.033,87.066,343800000.0
2007-12-24 03:30:00,87.08,87.162,87.04,87.047,351000000.0
2007-12-24 04:00:00,87.047,87.098,86.999,87.065,425000000.0
2007-12-24 04:30:00,87.065,87.082,86.973,87.055,440000000.0
2007-12-24 05:00:00,87.056,87.109,87.008,87.097,433400000.0
2007-12-24 05:30:00,87.091,87.115,86.976,87.025,387600000.0
2007-12-24 06:00:00,87.046,87.13,86.974,87.032,429600000.0
2007-12-24 06:30:00,87.014,87.093,86.958,87.049,443400000.0
2007-12-24 07:00:00,87.059,87.069,86.915,86.915,414200000.0
2007-12-24 07:30:00,86.958,87.0,86.886,86.97,502000000.0
2007-12-24 08:00:00,86.967,87.031,86.935,87.0,415400000.0
2007-12-24 08:30:00,86.994,87.038,86.957,87.012,644600000.0
2007-12-24 09:00:00,86.991,87.174,86.983,87.103,1079000000.0
2007-12-24 09:30:00,87.109,87.269,87.077,87.229,967000000.0
2007-12-24 10:00:00,87.227,87.246,87.147,87.202,1165600000.0
2007-12-24 10:30:00,87.209,87.215,87.113,87.148,1027800000.0
2007-12-24 11:00:00,87.153,87.229,87.123,87.187,1164200000.0
2007-12-24 11:30:00,87.168,87.422,87.165,87.413,1042400000.0
2007-12-24 12:00:00,87.412,87.504,87.308,87.349,979400000.0
2007-12-24 12:30:00,87.447,87.481,87.315,87.379,794800000.0
2007-12-24 13:00:00,87.377,87.439,87.367,87.416,635600000.0
2007-12-24 13:30:00,87.423,87.469,87.352,87.424,700200000.0
2007-12-24 14:00:00,87.435,87.539,87.425,87.488,594000000.0
2007-12-24 14:30:00,87.507,87.534,87.395,87.507,417400000.0
2007-12-24 15:00:00,87.492,87.53,87.41,87.464,412000000.0
2007-12-24 15:30:00,87.471,87.606,87.43,87.534,401200000.0
2007-12-24 16:00:00,87.538,87.607,87.485,87.593,390000000.0
2007-12-24 16:30:00,87.585,87.608,87.508,87.601,417600000.0
2007-12-24 17:00:00,87.606,87.65,87.485,87.583,392400000.0
2007-12-24 17:30:00,87.626,87.665,87.529,87.655,382600000.0
2007-12-24 18:00:00,87.669,87.74,87.577,87.714,398200000.0
2007-12-24 18:30:00,87.686,87.723,87.631,87.717,387400000.0
2007-12-24 19:00:00,87.715,87.758,87.643,87.671,405600000.0
2007-12-24 19:30:00,87.676,87.714,87.658,87.675,377000000.0
2007-12-24 20:00:00,87.674,87.715,87.629,87.669,377600000.0
2007-12-24 20:30:00,87.695,87.774,87.633,87.656,349400000.0
2007-12-24 21:00:00,87.7,87.705,87.574,87.6,326400000.0
2007-12-24 21:30:00,87.603,87.706,87.568,87.633,292600000.0
2007-12-24 22:00:00,87.617,87.673,87.501,87.62,323400000.0
2007-12-24 22:30:00,87.622,87.683,87.559,87.628,291200000.0
2007-12-24 23:00:00,87.62,87.625,87.477,87.562,278400000.0
2007-12-24 23:30:00,87.575,87.695,87.439,87.695,315400000.0
2007-12-25 00:00:00,87.56,87.643,87.53,87.576,195000000.0
2007-12-25 00:30:00,87.59,87.653,87.57,87.618,209600000.0
2007-12-25 01:00:00,87.62,87.655,87.588,87.6,178800000.0
2007-12-25 01:30:00,87.59,87.592,87.465,87.473,206400000.0
2007-12-25 02:00:00,87.512,87.672,87.48,87.52,101200000.0
2007-12-25 02:30:00,87.5,87.503,87.2,87.205,108200000.0
2007-12-25 03:00:00,87.21,87.23,87.172,87.213,72000000.0
2007-12-25 03:30:00,87.205,87.235,87.178,87.182,107200000.0
2007-12-25 04:00:00,87.187,87.259,87.137,87.158,324000000.0
2007-12-25 04:30:00,87.152,87.226,87.099,87.151,332200000.0
2007-12-25 05:00:00,87.155,87.223,87.125,87.223,380800000.0
2007-12-25 05:30:00,87.165,87.278,87.127,87.202,281600000.0
2007-12-25 06:00:00,87.152,87.321,87.124,87.241,378200000.0
2007-12-25 06:30:00,87.18,87.275,87.162,87.215,394800000.0
2007-12-25 07:00:00,87.162,87.285,87.16,87.26,340800000.0
2007-12-25 07:30:00,87.288,87.383,87.2,87.38,375600000.0
2007-12-25 08:00:00,87.366,87.377,87.272,87.347,391800000.0
2007-12-25 08:30:00,87.345,87.713,87.293,87.365,517400000.0
2007-12-25 09:00:00,87.374,87.493,87.361,87.435,1079800000.0
2007-12-25 09:30:00,87.47,87.485,87.35,87.389,840200000.0
2007-12-25 10:00:00,87.405,87.535,87.345,87.457,1059600000.0
2007-12-25 10:30:00,87.427,87.691,87.427,87.474,954400000.0
2007-12-25 11:00:00,87.473,87.527,87.428,87.442,945800000.0
2007-12-25 11:30:00,87.422,87.525,87.42,87.463,578600000.0
2007-12-25 12:00:00,87.463,87.503,87.41,87.487,532600000.0
2007-12-25 12:30:00,87.427,87.715,87.34,87.713,515400000.0
2007-12-25 13:00:00,87.446,87.483,87.374,87.397,357400000.0
2007-12-25 13:30:00,87.403,87.425,87.392,87.403,370000000.0
2007-12-25 14:00:00,87.403,87.424,87.317,87.317,318400000.0
2007-12-25 14:30:00,87.32,87.682,87.232,87.682,249200000.0
2007-12-25 15:00:00,87.425,87.433,87.283,87.367,235600000.0
2007-12-25 15:30:00,87.373,87.437,87.35,87.39,213200000.0
2007-12-25 16:00:00,87.392,87.449,87.33,87.415,224800000.0
2007-12-25 16:30:00,87.41,87.415,87.373,87.391,212800000.0
2007-12-25 17:00:00,87.407,87.676,87.323,87.415,186400000.0
2007-12-25 17:30:00,87.405,87.442,87.395,87.425,199800000.0
2007-12-25 18:00:00,87.433,87.445,87.32,87.38,225000000.0
2007-12-25 18:30:00,87.38,87.385,87.335,87.35,200400000.0
2007-12-25 19:00:00,87.349,87.715,87.347,87.372,227000000.0
2007-12-25 19:30:00,87.381,87.386,87.355,87.382,227600000.0
2007-12-25 20:00:00,87.379,87.385,87.365,87.38,197000000.0
2007-12-25 20:30:00,87.375,87.385,87.368,87.378,205600000.0
2007-12-25 21:00:00,87.38,87.713,87.365,87.38,200400000.0
2007-12-25 21:30:00,87.383,87.385,87.36,87.383,174400000.0
2007-12-25 22:00:00,87.378,87.395,87.32,87.385,198000000.0
2007-12-25 22:30:00,87.392,87.395,87.335,87.388,207200000.0
2007-12-25 23:00:00,87.39,87.682,87.378,87.393,199800000.0
2007-12-25 23:30:00,87.39,87.443,87.372,87.44,186200000.0
2007-12-26 00:00:00,87.425,87.537,87.31,87.366,195400000.0
2007-12-26 00:30:00,87.37,87.549,87.333,87.499,248000000.0
2007-12-26 01:00:00,87.515,87.687,87.391,87.404,377600000.0
2007-12-26 01:30:00,87.416,87.426,87.312,87.365,360600000.0
2007-12-26 02:00:00,87.345,87.429,87.262,87.296,345200000.0
2007-12-26 02:30:00,87.267,87.389,87.163,87.339,353800000.0
2007-12-26 03:00:00,87.332,87.659,87.293,87.328,328800000.0
2007-12-26 03:30:00,87.318,87.37,87.229,87.363,366000000.0
2007-12-26 04:00:00,87.347,87.369,87.2,87.309,429000000.0
2007-12-26 04:30:00,87.31,87.34,87.234,87.319,424600000.0
2007-12-26 05:00:00,87.224,87.611,87.224,87.31,403200000.0
2007-12-26 05:30:00,87.227,87.328,87.205,87.263,391200000.0
2007-12-26 06:00:00,87.254,87.283,87.122,87.233,417400000.0
2007-12-26 06:30:00,87.212,87.251,87.177,87.211,429800000.0
2007-12-26 07:00:00,87.189,87.685,87.178,87.238,396600000.0
2007-12-26 07:30:00,87.231,87.314,87.199,87.294,485000000.0
2007-12-26 08:00:00,87.294,87.363,87.245,87.296,400600000.0
2007-12-26 08:30:00,87.26,87.373,87.247,87.358,589000000.0
2007-12-26 09:00:00,87.363,87.389,87.325,87.362,1084400000.0
2007-12-26 09:30:00,87.357,87.563,87.349,87.507,905800000.0
2007-12-26 10:00:00,87.495,87.571,87.477,87.567,1144600000.0
2007-12-26 10:30:00,87.567,87.573,87.522,87.545,935600000.0
2007-12-26 11:00:00,87.537,87.567,87.477,87.519,1165000000.0
2007-12-26 11:30:00,87.517,87.598,87.479,87.574,984200000.0
2007-12-26 12:00:00,87.587,87.587,87.33,87.354,962000000.0
2007-12-26 12:30:00,87.449,87.464,87.32,87.369,757800000.0
2007-12-26 13:00:00,87.376,87.425,87.33,87.33,654600000.0
2007-12-26 13:30:00,87.369,87.428,87.355,87.394,722800000.0
2007-12-26 14:00:00,87.396,87.44,87.35,87.4,610600000.0
2007-12-26 14:30:00,87.382,87.638,87.29,87.426,401000000.0
2007-12-26 15:00:00,87.429,87.509,87.345,87.43,411000000.0
2007-12-26 15:30:00,87.428,87.471,87.341,87.343,402800000.0
2007-12-26 16:00:00,87.338,87.404,87.299,87.357,389800000.0
2007-12-26 16:30:00,87.356,87.691,87.339,87.682,418400000.0
2007-12-26 17:00:00,87.66,87.66,87.45,87.528,392000000.0
2007-12-26 17:30:00,87.534,87.742,87.471,87.742,383200000.0
2007-12-26 18:00:00,87.776,87.776,87.467,87.54,398600000.0
2007-12-26 18:30:00,87.533,87.592,87.463,87.592,387800000.0
2007-12-26 19:00:00,87.589,87.599,87.506,87.569,413000000.0
2007-12-26 19:30:00,87.573,87.708,87.549,87.691,407400000.0
2007-12-26 20:00:00,87.687,87.726,87.39,87.626,390600000.0
2007-12-26 20:30:00,87.623,87.641,87.478,87.562,394800000.0
2007-12-26 21:00:00,87.569,87.613,87.495,87.585,384000000.0
2007-12-26 21:30:00,87.589,87.682,87.41,87.598,356200000.0
2007-12-26 22:00:00,87.595,87.615,87.33,87.591,368800000.0
2007-12-26 22:30:00,87.594,87.656,87.449,87.612,392000000.0
2007-12-26 23:00:00,87.615,87.62,87.381,87.533,391200000.0
2007-12-26 23:30:00,87.543,87.657,87.384,87.617,379600000.0
2007-12-27 00:00:00,87.572,87.576,87.468,87.52,381200000.0
2007-12-27 00:30:00,87.534,87.648,87.481,87.645,394800000.0
2007-12-27 01:00:00,87.643,87.721,87.563,87.647,373000000.0
2007-12-27 01:30:00,87.635,87.682,87.536,87.682,398200000.0
2007-12-27 02:00:00,87.68,87.779,87.618,87.679,343800000.0
2007-12-27 02:30:00,87.693,87.825,87.693,87.806,334400000.0
2007-12-27 03:00:00,87.797,87.877,87.736,87.838,352800000.0
2007-12-27 03:30:00,87.835,87.845,87.681,87.816,360800000.0
2007-12-27 04:00:00,87.775,87.822,87.659,87.68,419200000.0
2007-12-27 04:30:00,87.793,87.804,87.57,87.781,430800000.0
2007-12-27 05:00:00,87.794,87.845,87.741,87.798,434200000.0
2007-12-27 05:30:00,87.795,87.81,87.57,87.59,387400000.0
2007-12-27 06:00:00,87.678,87.756,87.618,87.682,429800000.0
2007-12-27 06:30:00,87.683,87.742,87.612,87.709,445800000.0
2007-12-27 07:00:00,87.711,87.772,87.641,87.764,394000000.0
2007-12-27 07:30:00,87.757,87.783,87.63,87.756,505200000.0
2007-12-27 08:00:00,87.775,87.787,87.706,87.725,415800000.0
2007-12-27 08:30:00,87.732,87.753,87.633,87.703,642800000.0
2007-12-27 09:00:00,87.699,87.867,87.692,87.85,1080600000.0
2007-12-27 09:30:00,87.837,87.876,87.757,87.876,968800000.0
2007-12-27 10:00:00,87.872,87.918,87.736,87.77,1164000000.0
2007-12-27 10:30:00,87.769,87.982,87.717,87.982,1030400000.0
2007-12-27 11:00:00,87.989,87.989,87.854,87.947,1168400000.0
2007-12-27 11:30:00,87.95,88.003,87.765,87.778,1046600000.0
2007-12-27 12:00:00,87.778,87.813,87.564,87.592,995400000.0
2007-12-27 12:30:00,87.696,87.711,87.609,87.694,796800000.0
2007-12-27 13:00:00,87.684,87.947,87.676,87.947,635000000.0
2007-12-27 13:30:00,87.95,88.134,87.945,88.113,697600000.0
2007-12-27 14:00:00,88.114,88.213,88.028,88.166,595600000.0
2007-12-27 14:30:00,88.19,88.19,88.006,88.101,417200000.0
2007-12-27 15:00:00,88.114,88.178,87.948,88.17,413200000.0
2007-12-27 15:30:00,88.149,88.149,87.782,87.818,401400000.0
2007-12-27 16:00:00,87.761,87.78,87.462,87.519,390200000.0
2007-12-27 16:30:00,87.519,87.859,87.507,87.857,417200000.0
2007-12-27 17:00:00,87.825,87.882,87.718,87.781,391800000.0
2007-12-27 17:30:00,87.78,87.925,87.601,87.925,383200000.0
2007-12-27 18:00:00,87.947,87.963,87.563,87.724,400800000.0
2007-12-27 18:30:00,87.701,87.81,87.641,87.682,388400000.0
2007-12-27 19:00:00,87.681,87.757,87.615,87.638,413200000.0
2007-12-27 19:30:00,87.647,87.647,87.383,87.419,409200000.0
2007-12-27 20:00:00,87.433,87.57,87.378,87.566,388800000.0
2007-12-27 20:30:00,87.562,87.689,87.512,87.653,395400000.0
2007-12-27 21:00:00,87.663,87.739,87.588,87.6,387000000.0
2007-12-27 21:30:00,87.688,87.739,87.604,87.695,377800000.0
2007-12-27 22:00:00,87.69,87.734,87.483,87.492,377400000.0
2007-12-27 22:30:00,87.568,87.651,87.432,87.481,389400000.0
2007-12-27 23:00:00,87.422,87.608,87.404,87.567,389800000.0
2007-12-27 23:30:00,87.578,87.63,87.453,87.588,381600000.0
2007-12-28 00:00:00,87.609,87.731,87.533,87.59,385400000.0
2007-12-28 00:30:00,87.624,87.732,87.603,87.712,396600000.0
2007-12-28 01:00:00,87.722,87.9,87.644,87.816,376800000.0
2007-12-28 01:30:00,87.809,87.885,87.722,87.885,400200000.0
2007-12-28 02:00:00,87.893,87.926,87.781,87.818,340600000.0
2007-12-28 02:30:00,87.831,87.979,87.812,87.925,337600000.0
2007-12-28 03:00:00,87.916,87.976,87.774,87.868,338600000.0
2007-12-28 03:30:00,87.881,87.919,87.599,87.608,342000000.0
2007-12-28 04:00:00,87.567,87.602,87.211,87.259,424400000.0
2007-12-28 04:30:00,87.264,87.358,87.184,87.351,438600000.0
2007-12-28 05:00:00,87.344,87.417,87.23,87.23,433600000.0
2007-12-28 05:30:00,87.216,87.299,87.167,87.238,385000000.0
2007-12-28 06:00:00,87.244,87.341,87.224,87.288,428800000.0
2007-12-28 06:30:00,87.281,87.302,87.14,87.256,443400000.0
2007-12-28 07:00:00,87.271,87.299,87.006,87.006,409200000.0
2007-12-28 07:30:00,87.003,87.055,86.763,86.905,505800000.0
2007-12-28 08:00:00,86.905,86.916,86.784,86.877,415400000.0
2007-12-28 08:30:00,86.884,87.081,86.869,87.075,643000000.0
2007-12-28 09:00:00,87.08,87.345,87.078,87.319,1082800000.0
2007-12-28 09:30:00,87.334,87.576,87.273,87.558,968200000.0
2007-12-28 10:00:00,87.549,87.577,87.381,87.486,1163200000.0
2007-12-28 10:30:00,87.516,87.625,87.477,87.593,1028800000.0
2007-12-28 11:00:00,87.585,87.627,87.45,87.621,1164000000.0
2007-12-28 11:30:00,87.621,87.644,87.374,87.387,1045600000.0
2007-12-28 12:00:00,87.409,87.409,87.235,87.27,994800000.0
2007-12-28 12:30:00,87.336,87.336,87.008,87.26,796800000.0
2007-12-28 13:00:00,87.241,87.285,87.146,87.196,636600000.0
2007-12-28 13:30:00,87.2,87.26,87.04,87.258,698600000.0
2007-12-28 14:00:00,87.283,87.399,87.183,87.318,594000000.0
2007-12-28 14:30:00,87.32,87.443,87.253,87.395,416800000.0
2007-12-28 15:00:00,87.381,87.52,87.343,87.447,413200000.0
2007-12-28 15:30:00,87.445,87.507,87.343,87.41,401800000.0
2007-12-28 16:00:00,87.414,87.509,87.388,87.419,390400000.0
2007-12-28 16:30:00,87.458,87.617,87.438,87.604,420000000.0
2007-12-28 17:00:00,87.546,87.552,87.302,87.333,390400000.0
2007-12-28 17:30:00,87.326,87.494,87.326,87.494,380600000.0
2007-12-28 18:00:00,87.49,87.523,87.227,87.257,405000000.0
2007-12-28 18:30:00,87.26,87.376,87.22,87.22,387400000.0
2007-12-28 19:00:00,87.215,87.284,87.128,87.191,413600000.0
2007-12-28 19:30:00,87.202,87.296,87.077,87.124,406600000.0
2007-12-28 20:00:00,87.112,87.182,87.036,87.06,390400000.0
2007-12-28 20:30:00,87.032,87.171,86.948,87.161,402600000.0
2007-12-28 21:00:00,87.151,87.186,87.01,87.091,392000000.0
2007-12-28 21:30:00,87.089,87.148,87.002,87.111,379000000.0
2007-12-28 22:00:00,87.078,87.176,86.912,87.149,372600000.0
2007-12-28 22:30:00,87.159,87.209,86.84,87.161,390200000.0
2007-12-28 23:00:00,87.152,87.152,86.995,87.068,391200000.0
2007-12-28 23:30:00,87.061,87.061,86.874,86.978,380600000.0
2007-12-31 00:00:00,87.064,87.16,86.969,87.066,387400000.0
2007-12-31 00:30:00,87.094,87.242,87.016,87.22,406000000.0
2007-12-31 01:00:00,87.226,87.239,86.94,87.086,367200000.0
2007-12-31 01:30:00,87.085,87.086,86.909,87.043,399000000.0
2007-12-31 02:00:00,87.035,87.066,86.935,87.047,400400000.0
2007-12-31 02:30:00,86.997,87.114,86.79,87.036,377200000.0
2007-12-31 03:00:00,87.02,87.02,86.822,86.874,394000000.0
2007-12-31 03:30:00,86.872,86.932,86.788,86.849,385800000.0
2007-12-31 04:00:00,86.843,86.847,86.608,86.661,381600000.0
2007-12-31 04:30:00,86.658,86.664,86.448,86.543,392200000.0
2007-12-31 05:00:00,86.541,86.625,86.531,86.575,382200000.0
2007-12-31 05:30:00,86.572,86.891,86.53,86.864,374000000.0
2007-12-31 06:00:00,86.872,86.913,86.716,86.745,393600000.0
2007-12-31 06:30:00,86.743,86.963,86.732,86.952,392200000.0
2007-12-31 07:00:00,86.949,86.968,86.88,86.946,395600000.0
2007-12-31 07:30:00,86.946,86.967,86.88,86.953,389600000.0
2007-12-31 08:00:00,86.922,86.972,86.821,86.885,408800000.0
2007-12-31 08:30:00,86.884,86.976,86.881,86.936,413200000.0
2007-12-31 09:00:00,86.926,87.024,86.901,86.988,385400000.0
2007-12-31 09:30:00,86.981,87.147,86.889,87.096,399800000.0
2007-12-31 10:00:00,87.112,87.129,86.82,86.939,380800000.0
2007-12-31 10:30:00,86.932,86.96,86.811,86.855,392000000.0
2007-12-31 11:00:00,86.873,86.909,86.746,86.746,420400000.0
2007-12-31 11:30:00,86.767,86.788,86.484,86.488,390000000.0
2007-12-31 12:00:00,86.493,86.569,86.427,86.54,400800000.0
2007-12-31 12:30:00,86.528,86.631,86.428,86.575,413200000.0
2007-12-31 13:00:00,86.581,86.722,86.523,86.663,417400000.0
2007-12-31 13:30:00,86.659,86.787,86.582,86.769,594400000.0
2007-12-31 14:00:00,86.742,86.784,86.668,86.674,699600000.0
2007-12-31 14:30:00,86.681,86.753,86.603,86.714,634800000.0
2007-12-31 15:00:00,86.724,86.728,86.392,86.478,795200000.0
2007-12-31 15:30:00,86.388,86.523,86.235,86.422,993000000.0
2007-12-31 16:00:00,86.413,86.415,86.203,86.207,1044800000.0
2007-12-31 16:30:00,86.201,86.232,85.981,86.0,1166200000.0
2007-12-31 17:00:00,85.989,86.281,85.989,86.071,1030800000.0
2007-12-31 17:30:00,86.071,86.08,85.89,85.938,1165800000.0
2007-12-31 18:00:00,85.935,86.043,85.767,85.933,965400000.0
2007-12-31 18:30:00,85.918,85.972,85.656,85.714,1081200000.0
2007-12-31 19:00:00,85.696,85.74,85.429,85.486,645000000.0
2007-12-31 19:30:00,85.479,85.753,85.474,85.535,417600000.0
2007-12-31 20:00:00,85.529,85.635,85.46,85.588,506800000.0
2007-12-31 20:30:00,85.596,85.661,85.511,85.593,411400000.0
2007-12-31 21:00:00,85.613,85.647,85.379,85.427,444000000.0
2007-12-31 21:30:00,85.41,85.443,85.272,85.304,431200000.0
2007-12-31 22:00:00,85.295,85.563,85.295,85.515,380000000.0
2007-12-31 22:30:00,85.602,85.602,85.317,85.317,431400000.0
2007-12-31 23:00:00,85.339,85.503,85.249,85.396,438600000.0
2007-12-31 23:30:00,85.418,85.481,85.297,85.444,424600000.0
2008-01-01 00:00:00,85.495,85.505,85.343,85.465,239200000.0
2008-01-01 00:30:00,85.468,85.485,85.462,85.482,214000000.0
2008-01-01 01:00:00,85.475,85.485,85.42,85.483,217000000.0
2008-01-01 01:30:00,85.483,85.485,85.467,85.483,212200000.0
2008-01-01 02:00:00,85.483,85.555,85.435,85.549,195600000.0
2008-01-01 02:30:00,85.547,85.565,85.47,85.547,189000000.0
2008-01-01 03:00:00,85.55,85.555,85.535,85.55,187200000.0
2008-01-01 03:30:00,85.553,85.555,85.535,85.552,189200000.0
2008-01-01 04:00:00,85.545,85.555,85.39,85.553,195000000.0
2008-01-01 04:30:00,85.542,85.555,85.462,85.553,191800000.0
2008-01-01 05:00:00,85.553,85.555,85.533,85.55,174800000.0
2008-01-01 05:30:00,85.55,85.555,85.455,85.456,171200000.0
2008-01-01 06:00:00,85.505,85.555,85.392,85.55,203600000.0
2008-01-01 06:30:00,85.55,85.555,85.477,85.483,197600000.0
2008-01-01 07:00:00,85.478,85.555,85.477,85.553,197200000.0
2008-01-01 07:30:00,85.55,85.555,85.53,85.552,190800000.0
2008-01-01 08:00:00,85.552,85.555,85.535,85.552,209400000.0
2008-01-01 08:30:00,85.55,85.555,85.252,85.3,222400000.0
2008-01-01 09:00:00,85.311,85.315,85.297,85.313,199400000.0
2008-01-01 09:30:00,85.313,85.315,85.22,85.314,194400000.0
2008-01-01 10:00:00,85.312,85.315,85.167,85.303,222800000.0
2008-01-01 10:30:00,85.295,85.488,85.295,85.488,206200000.0
2008-01-01 11:00:00,85.312,85.315,85.25,85.313,206400000.0
2008-01-01 11:30:00,85.31,85.315,85.297,85.307,194400000.0
2008-01-01 12:00:00,85.312,85.315,85.297,85.31,198600000.0
2008-01-01 12:30:00,85.307,85.502,85.222,85.495,227800000.0
2008-01-01 13:00:00,85.307,85.315,85.223,85.315,210400000.0
2008-01-01 13:30:00,85.313,85.315,85.298,85.31,288800000.0
2008-01-01 14:00:00,85.31,85.315,85.3,85.308,291000000.0
2008-01-01 14:30:00,85.308,85.505,85.297,85.502,333600000.0
2008-01-01 15:00:00,85.313,85.315,85.302,85.307,415200000.0
2008-01-01 15:30:00,85.223,85.315,85.217,85.31,552000000.0
2008-01-01 16:00:00,85.31,85.315,85.302,85.313,516600000.0
2008-01-01 16:30:00,85.312,85.315,85.302,85.313,553000000.0
2008-01-01 17:00:00,85.325,85.483,85.325,85.378,517400000.0
2008-01-01 17:30:00,85.375,85.385,85.375,85.377,17600000.0
2008-01-01 19:00:00,85.503,85.503,85.36,85.416,401600000.0
2008-01-01 19:30:00,85.44,85.44,85.134,85.254,311200000.0
2008-01-01 20:00:00,85.374,85.383,85.245,85.303,297600000.0
2008-01-01 20:30:00,85.322,85.433,85.315,85.422,224000000.0
2008-01-01 21:00:00,85.443,85.533,85.401,85.444,312600000.0
2008-01-01 21:30:00,85.523,85.535,85.395,85.52,213400000.0
2008-01-01 22:00:00,85.52,85.563,85.445,85.482,194000000.0
2008-01-01 22:30:00,85.483,85.625,85.455,85.525,214600000.0
2008-01-01 23:00:00,85.593,85.665,85.509,85.653,207800000.0
2008-01-01 23:30:00,85.618,85.693,85.505,85.603,228600000.0
2008-01-02 00:00:00,85.608,85.674,85.482,85.668,392600000.0
2008-01-02 00:30:00,85.656,85.943,85.656,85.826,422200000.0
2008-01-02 01:00:00,85.83,86.04,85.776,86.03,439000000.0
2008-01-02 01:30:00,86.03,86.058,85.873,85.891,421400000.0
2008-01-02 02:00:00,85.886,85.9,85.755,85.892,401800000.0
2008-01-02 02:30:00,85.892,85.912,85.713,85.756,378000000.0
2008-01-02 03:00:00,85.757,85.824,85.717,85.765,394400000.0
2008-01-02 03:30:00,85.768,85.863,85.747,85.846,384400000.0
2008-01-02 04:00:00,85.847,85.921,85.798,85.85,383400000.0
2008-01-02 04:30:00,85.848,86.075,85.79,86.024,391800000.0
2008-01-02 05:00:00,86.004,86.074,85.955,86.029,384200000.0
2008-01-02 05:30:00,86.031,86.04,85.921,86.011,375200000.0
2008-01-02 06:00:00,86.017,86.035,85.911,85.984,394200000.0
2008-01-02 06:30:00,85.975,86.0,85.909,85.958,373400000.0
2008-01-02 07:00:00,85.935,85.946,85.847,85.89,394000000.0
2008-01-02 07:30:00,85.904,85.946,85.673,85.742,389000000.0
2008-01-02 08:00:00,85.771,85.856,85.727,85.783,406800000.0
2008-01-02 08:30:00,85.801,85.84,85.724,85.838,415400000.0
2008-01-02 09:00:00,85.856,86.026,85.809,85.995,385200000.0
2008-01-02 09:30:00,86.008,86.125,85.905,86.125,399200000.0
2008-01-02 10:00:00,86.141,86.361,86.126,86.228,383400000.0
2008-01-02 10:30:00,86.217,86.23,86.015,86.16,391600000.0
2008-01-02 11:00:00,86.168,86.348,86.029,86.144,419000000.0
2008-01-02 11:30:00,86.151,86.272,86.089,86.252,390000000.0
2008-01-02 12:00:00,86.248,86.398,86.187,86.398,399200000.0
2008-01-02 12:30:00,86.405,86.455,86.342,86.414,412600000.0
2008-01-02 13:00:00,86.431,86.461,86.164,86.257,415000000.0
2008-01-02 13:30:00,86.248,86.287,86.132,86.134,595200000.0
2008-01-02 14:00:00,86.097,86.275,86.085,86.183,699600000.0
2008-01-02 14:30:00,86.197,86.206,86.092,86.101,635800000.0
2008-01-02 15:00:00,86.099,86.397,85.86,86.322,839200000.0
2008-01-02 15:30:00,86.23,86.405,86.228,86.33,995800000.0
2008-01-02 16:00:00,86.33,86.363,85.895,85.895,1043400000.0
2008-01-02 16:30:00,85.876,85.903,85.764,85.821,1163400000.0
2008-01-02 17:00:00,85.728,85.728,85.32,85.46,1028000000.0
2008-01-02 17:30:00,85.438,85.445,84.513,84.677,1164400000.0
2008-01-02 18:00:00,84.69,84.785,84.559,84.718,971400000.0
2008-01-02 18:30:00,84.724,84.741,84.546,84.735,1080800000.0
2008-01-02 19:00:00,84.736,84.736,84.315,84.398,644200000.0
2008-01-02 19:30:00,84.385,84.544,84.361,84.388,416000000.0
2008-01-02 20:00:00,84.416,84.469,84.233,84.396,504200000.0
2008-01-02 20:30:00,84.41,84.703,84.396,84.648,415800000.0
2008-01-02 21:00:00,84.67,84.847,84.508,84.82,447000000.0
2008-01-02 21:30:00,84.812,84.864,84.58,84.689,421200000.0
2008-01-02 22:00:00,84.671,84.703,84.611,84.661,392400000.0
2008-01-02 22:30:00,84.665,84.867,84.627,84.829,434400000.0
2008-01-02 23:00:00,84.847,84.98,84.834,84.934,438600000.0
2008-01-02 23:30:00,84.939,85.002,84.907,84.952,418200000.0
2008-01-03 00:00:00,84.932,84.967,84.874,84.962,428800000.0
2008-01-03 00:30:00,84.922,84.945,84.811,84.858,424000000.0
2008-01-03 01:00:00,84.878,85.011,84.86,84.996,438000000.0
2008-01-03 01:30:00,84.982,84.986,84.621,84.621,421800000.0
2008-01-03 02:00:00,84.623,84.702,84.587,84.684,398400000.0
2008-01-03 02:30:00,84.692,84.763,84.617,84.726,378200000.0
2008-01-03 03:00:00,84.726,84.726,84.549,84.614,392600000.0
2008-01-03 03:30:00,84.623,84.755,84.605,84.662,386200000.0
2008-01-03 04:00:00,84.662,84.835,84.596,84.827,377800000.0
2008-01-03 04:30:00,84.82,84.96,84.789,84.85,391600000.0
2008-01-03 05:00:00,84.853,84.95,84.796,84.858,382600000.0
2008-01-03 05:30:00,84.839,84.955,84.816,84.939,375400000.0
2008-01-03 06:00:00,84.95,84.974,84.808,84.929,395000000.0
2008-01-03 06:30:00,84.927,85.001,84.895,84.971,386400000.0
2008-01-03 07:00:00,84.969,85.008,84.836,84.971,392600000.0
2008-01-03 07:30:00,84.97,85.013,84.854,84.913,387800000.0
2008-01-03 08:00:00,84.923,84.94,84.798,84.818,407000000.0
2008-01-03 08:30:00,84.814,84.908,84.799,84.862,412600000.0
2008-01-03 09:00:00,84.863,84.97,84.85,84.88,385400000.0
2008-01-03 09:30:00,84.877,84.945,84.738,84.939,399400000.0
2008-01-03 10:00:00,84.938,84.951,84.793,84.866,382400000.0
2008-01-03 10:30:00,84.854,84.915,84.756,84.85,391600000.0
2008-01-03 11:00:00,84.862,84.873,84.656,84.676,418400000.0
2008-01-03 11:30:00,84.69,84.763,84.401,84.529,390200000.0
2008-01-03 12:00:00,84.533,84.615,84.15,84.152,400000000.0
2008-01-03 12:30:00,84.113,84.214,83.911,83.922,412000000.0
2008-01-03 13:00:00,83.903,83.903,83.671,83.753,418000000.0
2008-01-03 13:30:00,83.772,83.934,83.76,83.787,596200000.0
2008-01-03 14:00:00,83.816,84.093,83.768,84.085,699000000.0
2008-01-03 14:30:00,84.088,84.224,83.853,84.148,635400000.0
2008-01-03 15:00:00,84.145,84.724,84.115,84.599,795600000.0
2008-01-03 15:30:00,84.498,84.845,84.479,84.687,994000000.0
2008-01-03 16:00:00,84.701,84.948,84.689,84.948,1042800000.0
2008-01-03 16:30:00,84.993,85.241,84.969,85.088,1165000000.0
2008-01-03 17:00:00,85.102,85.383,85.102,85.239,1028600000.0
2008-01-03 17:30:00,85.244,85.344,84.881,84.921,1163200000.0
2008-01-03 18:00:00,84.926,85.016,84.741,84.835,968400000.0
2008-01-03 18:30:00,84.851,84.998,84.821,84.886,1081800000.0
2008-01-03 19:00:00,84.871,84.88,84.726,84.818,645200000.0
2008-01-03 19:30:00,84.824,84.887,84.754,84.821,415400000.0
2008-01-03 20:00:00,84.831,84.841,84.544,84.648,502600000.0
2008-01-03 20:30:00,84.663,84.671,84.57,84.589,405600000.0
2008-01-03 21:00:00,84.597,84.611,84.426,84.476,445000000.0
2008-01-03 21:30:00,84.48,84.538,84.228,84.272,424800000.0
2008-01-03 22:00:00,84.266,84.299,84.002,84.019,390600000.0
2008-01-03 22:30:00,84.03,84.202,84.016,84.13,432000000.0
2008-01-03 23:00:00,84.139,84.25,84.113,84.182,437200000.0
2008-01-03 23:30:00,84.173,84.207,84.078,84.186,421600000.0
2008-01-04 00:00:00,84.173,84.279,84.116,84.235,444000000.0
2008-01-04 00:30:00,84.221,84.346,84.216,84.292,428200000.0
2008-01-04 01:00:00,84.302,84.471,84.301,84.458,440000000.0
2008-01-04 01:30:00,84.458,84.581,84.36,84.581,424200000.0
2008-01-04 02:00:00,84.59,84.711,84.1,84.361,400000000.0
2008-01-04 02:30:00,84.378,84.475,84.094,84.192,377400000.0
2008-01-04 03:00:00,84.187,84.188,83.889,83.954,395200000.0
2008-01-04 03:30:00,83.96,83.976,83.619,83.757,384400000.0
2008-01-04 04:00:00,83.773,83.87,83.71,83.835,375200000.0
2008-01-04 04:30:00,83.83,83.978,83.775,83.964,396000000.0
2008-01-04 05:00:00,83.983,84.039,83.881,83.985,384600000.0
2008-01-04 05:30:00,84.001,84.032,83.87,83.989,370800000.0
2008-01-04 06:00:00,84.008,84.045,83.916,84.035,396000000.0
2008-01-04 06:30:00,84.03,84.313,84.03,84.313,385800000.0
2008-01-04 07:00:00,84.334,84.434,84.291,84.305,394200000.0
2008-01-04 07:30:00,84.311,84.464,84.311,84.404,389200000.0
2008-01-04 08:00:00,84.404,84.467,84.366,84.425,407600000.0
2008-01-04 08:30:00,84.442,84.442,84.226,84.244,412400000.0
2008-01-04 09:00:00,84.259,84.268,84.109,84.11,386000000.0
2008-01-04 09:30:00,84.114,84.235,84.089,84.214,400200000.0
2008-01-04 10:00:00,84.216,84.496,84.135,84.415,381600000.0
2008-01-04 10:30:00,84.403,84.451,84.299,84.417,392400000.0
2008-01-04 11:00:00,84.435,84.45,84.304,84.423,420200000.0
2008-01-04 11:30:00,84.429,84.564,84.394,84.474,387200000.0
2008-01-04 12:00:00,84.481,84.64,84.477,84.604,402200000.0
2008-01-04 12:30:00,84.583,84.676,84.524,84.554,412000000.0
2008-01-04 13:00:00,84.554,84.678,84.52,84.622,415800000.0
2008-01-04 13:30:00,84.595,84.667,84.547,84.646,595000000.0
2008-01-04 14:00:00,84.652,84.655,84.509,84.51,699400000.0
2008-01-04 14:30:00,84.516,84.585,83.83,84.511,619600000.0
2008-01-04 15:00:00,84.515,84.572,84.384,84.468,793800000.0
2008-01-04 15:30:00,84.087,84.087,83.652,83.768,992000000.0
2008-01-04 16:00:00,83.772,83.774,83.356,83.464,1040000000.0
2008-01-04 16:30:00,83.45,83.523,83.232,83.278,1166200000.0
2008-01-04 17:00:00,83.338,83.442,82.939,83.085,1030600000.0
2008-01-04 17:30:00,83.077,83.321,83.077,83.184,1163400000.0
2008-01-04 18:00:00,83.197,83.588,83.17,83.586,968600000.0
2008-01-04 18:30:00,83.588,83.644,83.438,83.495,1082600000.0
2008-01-04 19:00:00,83.493,83.788,83.366,83.431,643800000.0
2008-01-04 19:30:00,83.45,83.5,83.333,83.357,415600000.0
2008-01-04 20:00:00,83.333,83.333,83.167,83.217,504600000.0
2008-01-04 20:30:00,83.219,83.296,83.107,83.284,414800000.0
2008-01-04 21:00:00,83.282,83.282,83.121,83.135,445600000.0
2008-01-04 21:30:00,83.128,83.177,83.024,83.121,420400000.0
2008-01-04 22:00:00,83.107,83.172,83.042,83.108,390200000.0
2008-01-04 22:30:00,83.137,83.176,82.971,82.973,434200000.0
2008-01-04 23:00:00,82.98,83.053,82.951,83.041,437600000.0
2008-01-04 23:30:00,83.033,83.36,83.029,83.125,420400000.0
2008-01-07 00:00:00,83.081,83.258,83.076,83.207,442200000.0
2008-01-07 00:30:00,83.198,83.267,83.094,83.22,425600000.0
2008-01-07 01:00:00,83.219,83.46,83.174,83.247,435800000.0
2008-01-07 01:30:00,83.252,83.441,83.236,83.386,421200000.0
2008-01-07 02:00:00,83.376,83.478,83.324,83.429,421000000.0
2008-01-07 02:30:00,83.424,83.612,83.394,83.544,437000000.0
2008-01-07 03:00:00,83.547,83.663,83.462,83.637,423400000.0
2008-01-07 03:30:00,83.644,83.724,83.536,83.579,443000000.0
2008-01-07 04:00:00,83.586,83.662,83.379,83.404,420400000.0
2008-01-07 04:30:00,83.365,83.365,83.0,83.102,438400000.0
2008-01-07 05:00:00,83.099,83.123,82.982,83.065,433400000.0
2008-01-07 05:30:00,83.065,83.092,82.949,83.063,390800000.0
2008-01-07 06:00:00,83.067,83.17,83.003,83.134,422000000.0
2008-01-07 06:30:00,83.128,83.171,83.073,83.122,444200000.0
2008-01-07 07:00:00,83.126,83.265,83.096,83.258,407200000.0
2008-01-07 07:30:00,83.256,83.304,83.199,83.25,505200000.0
2008-01-07 08:00:00,83.245,83.245,83.14,83.172,415800000.0
2008-01-07 08:30:00,83.17,83.177,83.06,83.151,645000000.0
2008-01-07 09:00:00,83.156,83.249,83.049,83.222,1080000000.0
2008-01-07 09:30:00,83.226,83.421,83.204,83.401,968000000.0
2008-01-07 10:00:00,83.396,83.808,83.336,83.766,1163000000.0
2008-01-07 10:30:00,83.771,83.771,83.551,83.551,1027600000.0
2008-01-07 11:00:00,83.554,83.659,83.545,83.653,1165400000.0
2008-01-07 11:30:00,83.651,83.862,83.601,83.767,1043800000.0
2008-01-07 12:00:00,83.764,84.165,83.738,83.891,994600000.0
2008-01-07 12:30:00,83.962,84.013,83.864,84.013,798200000.0
2008-01-07 13:00:00,84.012,84.012,83.728,83.767,636200000.0
2008-01-07 13:30:00,83.764,83.918,83.604,83.616,699400000.0
2008-01-07 14:00:00,83.629,83.853,83.629,83.823,594600000.0
2008-01-07 14:30:00,83.827,83.83,83.663,83.672,417600000.0
2008-01-07 15:00:00,83.666,83.719,83.272,83.425,412000000.0
2008-01-07 15:30:00,83.433,83.485,83.379,83.379,401800000.0
2008-01-07 16:00:00,83.382,83.448,83.302,83.365,390600000.0
2008-01-07 16:30:00,83.371,83.493,83.337,83.403,417600000.0
2008-01-07 17:00:00,83.398,83.411,82.976,83.017,393600000.0
2008-01-07 17:30:00,83.033,83.136,82.968,83.02,383400000.0
2008-01-07 18:00:00,83.044,83.411,83.039,83.374,398600000.0
2008-01-07 18:30:00,83.367,83.696,83.367,83.55,386600000.0
2008-01-07 19:00:00,83.562,83.59,83.304,83.485,411800000.0
2008-01-07 19:30:00,83.502,83.72,83.502,83.644,406200000.0
2008-01-07 20:00:00,83.619,83.646,83.569,83.607,385800000.0
2008-01-07 20:30:00,83.592,83.602,83.412,83.566,395200000.0
2008-01-07 21:00:00,83.583,83.604,83.445,83.478,385000000.0
2008-01-07 21:30:00,83.475,83.587,83.394,83.492,393000000.0
2008-01-07 22:00:00,83.471,83.504,83.385,83.438,373000000.0
2008-01-07 22:30:00,83.444,83.627,83.32,83.627,383400000.0
2008-01-07 23:00:00,83.629,83.794,83.602,83.7,393200000.0
2008-01-07 23:30:00,83.702,84.032,83.635,83.879,376800000.0
2008-01-08 00:00:00,83.887,83.893,83.707,83.762,385800000.0
2008-01-08 00:30:00,83.759,83.966,83.73,83.961,395600000.0
2008-01-08 01:00:00,83.967,83.991,83.87,83.891,375400000.0
2008-01-08 01:30:00,83.897,83.925,83.818,83.866,400200000.0
2008-01-08 02:00:00,83.859,83.865,83.645,83.756,421600000.0
2008-01-08 02:30:00,83.762,83.891,83.694,83.88,437000000.0
2008-01-08 03:00:00,83.869,83.945,83.8,83.824,422400000.0
2008-01-08 03:30:00,83.847,83.914,83.8,83.9,442000000.0
2008-01-08 04:00:00,83.893,84.002,83.831,83.957,420000000.0
2008-01-08 04:30:00,83.943,84.097,83.886,84.095,437200000.0
2008-01-08 05:00:00,84.097,84.318,84.094,84.304,432400000.0
2008-01-08 05:30:00,84.309,84.332,84.177,84.222,391200000.0
2008-01-08 06:00:00,84.232,84.323,84.098,84.167,421200000.0
2008-01-08 06:30:00,84.16,84.208,84.051,84.153,442200000.0
2008-01-08 07:00:00,84.103,84.198,84.103,84.19,405600000.0
2008-01-08 07:30:00,84.204,84.251,84.132,84.16,504200000.0
2008-01-08 08:00:00,84.152,84.369,84.143,84.351,415800000.0
2008-01-08 08:30:00,84.342,84.465,84.275,84.37,644000000.0
2008-01-08 09:00:00,84.382,84.449,84.123,84.202,1083400000.0
2008-01-08 09:30:00,84.229,84.391,84.146,84.37,967800000.0
2008-01-08 10:00:00,84.374,84.557,84.276,84.482,1162400000.0
2008-01-08 10:30:00,84.503,84.552,84.386,84.501,1027400000.0
2008-01-08 11:00:00,84.512,84.545,84.139,84.15,1162400000.0
2008-01-08 11:30:00,84.149,84.371,84.141,84.322,1041400000.0
2008-01-08 12:00:00,84.338,84.458,84.272,84.301,993800000.0
2008-01-08 12:30:00,84.394,84.447,84.27,84.406,796000000.0
2008-01-08 13:00:00,84.415,84.482,84.307,84.322,636800000.0
2008-01-08 13:30:00,84.327,84.409,84.287,84.371,698000000.0
2008-01-08 14:00:00,84.373,84.403,84.29,84.363,594800000.0
2008-01-08 14:30:00,84.37,84.49,84.266,84.429,414600000.0
2008-01-08 15:00:00,84.428,84.518,84.268,84.405,413000000.0
2008-01-08 15:30:00,84.435,84.439,84.055,84.06,398600000.0
2008-01-08 16:00:00,84.042,84.173,83.97,84.141,390400000.0
2008-01-08 16:30:00,84.129,84.297,84.095,84.096,416600000.0
2008-01-08 17:00:00,84.063,84.572,84.05,84.427,391800000.0
2008-01-08 17:30:00,84.438,84.765,84.427,84.685,382400000.0
2008-01-08 18:00:00,84.67,84.67,84.276,84.382,399200000.0
2008-01-08 18:30:00,84.353,84.353,84.217,84.289,386400000.0
2008-01-08 19:00:00,84.266,84.431,84.224,84.416,412800000.0
2008-01-08 19:30:00,84.431,84.489,84.308,84.416,406200000.0
2008-01-08 20:00:00,84.409,84.637,84.36,84.624,387000000.0
2008-01-08 20:30:00,84.61,84.659,84.479,84.659,394600000.0
2008-01-08 21:00:00,84.677,84.757,84.608,84.637,385200000.0
2008-01-08 21:30:00,84.639,84.639,84.332,84.357,402000000.0
2008-01-08 22:00:00,84.336,84.34,83.941,84.034,378800000.0
2008-01-08 22:30:00,84.043,84.252,83.669,83.701,391400000.0
2008-01-08 23:00:00,83.712,83.762,83.478,83.59,390800000.0
2008-01-08 23:30:00,83.6,83.731,83.533,83.662,378800000.0
2008-01-09 00:00:00,83.665,83.771,83.576,83.771,384400000.0
2008-01-09 00:30:00,83.777,83.831,83.71,83.738,395000000.0
2008-01-09 01:00:00,83.745,83.852,83.671,83.802,376400000.0
2008-01-09 01:30:00,83.795,83.809,83.645,83.698,400200000.0
2008-01-09 02:00:00,83.716,83.727,83.592,83.702,422600000.0
2008-01-09 02:30:00,83.734,83.921,83.623,83.904,434800000.0
2008-01-09 03:00:00,83.872,83.872,83.703,83.724,421000000.0
2008-01-09 03:30:00,83.747,83.913,83.747,83.906,442200000.0
2008-01-09 04:00:00,83.889,83.896,83.743,83.78,419200000.0
2008-01-09 04:30:00,83.78,83.782,83.667,83.762,437600000.0
2008-01-09 05:00:00,83.754,83.769,83.629,83.671,433400000.0
2008-01-09 05:30:00,83.659,83.77,83.646,83.671,398400000.0
2008-01-09 06:00:00,83.663,83.829,83.629,83.828,420200000.0
2008-01-09 06:30:00,83.822,83.84,83.733,83.838,445800000.0
2008-01-09 07:00:00,83.838,84.105,83.835,84.073,406000000.0
2008-01-09 07:30:00,84.048,84.271,84.012,84.271,503800000.0
2008-01-09 08:00:00,84.258,84.357,84.139,84.244,414200000.0
2008-01-09 08:30:00,84.246,84.265,84.122,84.242,644400000.0
2008-01-09 09:00:00,84.243,84.34,84.197,84.3,1080200000.0
2008-01-09 09:30:00,84.316,84.474,84.273,84.413,968000000.0
2008-01-09 10:00:00,84.415,84.422,84.255,84.337,1159400000.0
2008-01-09 10:30:00,84.319,84.322,84.167,84.236,1027600000.0
2008-01-09 11:00:00,84.242,84.35,84.174,84.174,1162600000.0
2008-01-09 11:30:00,84.16,84.232,84.1,84.1,1042600000.0
2008-01-09 12:00:00,84.092,84.298,84.092,84.169,995000000.0
2008-01-09 12:30:00,84.258,84.515,84.173,84.347,796000000.0
2008-01-09 13:00:00,84.327,84.527,84.216,84.505,637800000.0
2008-01-09 13:30:00,84.518,84.684,84.427,84.504,698000000.0
2008-01-09 14:00:00,84.523,84.675,84.415,84.65,592000000.0
2008-01-09 14:30:00,84.649,84.686,84.557,84.584,416200000.0
2008-01-09 15:00:00,84.56,84.665,84.439,84.48,410200000.0
2008-01-09 15:30:00,84.489,84.527,84.308,84.308,400800000.0
2008-01-09 16:00:00,84.322,84.448,84.175,84.422,389200000.0
2008-01-09 16:30:00,84.428,84.585,84.339,84.538,418600000.0
2008-01-09 17:00:00,84.537,84.703,84.458,84.475,390800000.0
2008-01-09 17:30:00,84.475,84.568,84.444,84.547,382000000.0
2008-01-09 18:00:00,84.542,84.55,84.411,84.45,399200000.0
2008-01-09 18:30:00,84.444,84.449,84.202,84.32,386600000.0
2008-01-09 19:00:00,84.337,84.514,84.307,84.496,411000000.0
2008-01-09 19:30:00,84.521,84.53,84.342,84.383,409000000.0
2008-01-09 20:00:00,84.398,84.476,84.28,84.317,388800000.0
2008-01-09 20:30:00,84.31,84.332,84.166,84.246,400600000.0
2008-01-09 21:00:00,84.238,84.279,84.111,84.232,382400000.0
2008-01-09 21:30:00,84.247,84.47,84.241,84.365,391800000.0
2008-01-09 22:00:00,84.35,84.659,84.321,84.535,371400000.0
2008-01-09 22:30:00,84.525,84.83,84.461,84.817,384200000.0
2008-01-09 23:00:00,84.809,84.845,84.716,84.813,390800000.0
2008-01-09 23:30:00,84.808,85.028,84.751,84.989,375600000.0
2008-01-10 00:00:00,84.94,85.039,84.881,84.984,383400000.0
2008-01-10 00:30:00,84.991,85.197,84.951,85.11,395600000.0
2008-01-10 01:00:00,85.104,85.139,85.002,85.081,376400000.0
2008-01-10 01:30:00,85.095,85.123,84.931,84.983,399000000.0
2008-01-10 02:00:00,84.993,85.179,84.991,85.166,421200000.0
2008-01-10 02:30:00,85.168,85.189,85.069,85.117,438000000.0
2008-01-10 03:00:00,85.083,85.179,85.04,85.068,421600000.0
2008-01-10 03:30:00,85.104,85.114,84.905,84.95,441800000.0
2008-01-10 04:00:00,84.96,84.992,84.795,84.831,420000000.0
2008-01-10 04:30:00,84.812,84.945,84.77,84.844,437000000.0
2008-01-10 05:00:00,84.841,84.896,84.79,84.824,434200000.0
2008-01-10 05:30:00,84.813,84.944,84.81,84.907,388200000.0
2008-01-10 06:00:00,84.917,85.004,84.885,84.989,420200000.0
2008-01-10 06:30:00,84.997,85.036,84.929,84.971,447000000.0
2008-01-10 07:00:00,84.973,84.976,84.846,84.869,405200000.0
2008-01-10 07:30:00,84.875,84.912,84.768,84.768,501200000.0
2008-01-10 08:00:00,84.731,84.825,84.653,84.744,414200000.0
2008-01-10 08:30:00,84.765,84.856,84.755,84.851,644000000.0
2008-01-10 09:00:00,84.847,84.896,84.703,84.856,1081600000.0
2008-01-10 09:30:00,84.846,84.992,84.846,84.983,966600000.0
2008-01-10 10:00:00,84.987,85.015,84.854,84.908,1163800000.0
2008-01-10 10:30:00,84.903,85.041,84.863,85.041,1027200000.0
2008-01-10 11:00:00,85.028,85.212,84.993,85.168,1165000000.0
2008-01-10 11:30:00,85.185,85.401,85.174,85.286,1043600000.0
2008-01-10 12:00:00,85.286,85.316,85.125,85.148,993600000.0
2008-01-10 12:30:00,85.225,85.257,85.121,85.191,804400000.0
2008-01-10 13:00:00,85.175,85.228,85.002,85.002,634600000.0
2008-01-10 13:30:00,84.987,85.084,84.959,84.98,697400000.0
2008-01-10 14:00:00,84.982,85.181,84.957,85.119,596800000.0
2008-01-10 14:30:00,85.123,85.211,85.02,85.071,417400000.0
2008-01-10 15:00:00,85.058,85.101,84.976,84.976,411400000.0
2008-01-10 15:30:00,85.012,85.08,84.76,84.923,400800000.0
2008-01-10 16:00:00,84.911,84.981,84.803,84.829,391000000.0
2008-01-10 16:30:00,84.817,85.314,84.748,85.306,416600000.0
2008-01-10 17:00:00,85.298,85.622,85.202,85.264,392400000.0
2008-01-10 17:30:00,85.284,85.532,85.284,85.477,381800000.0
2008-01-10 18:00:00,85.453,85.558,85.285,85.504,399200000.0
2008-01-10 18:30:00,85.506,85.525,85.366,85.464,387000000.0
2008-01-10 19:00:00,85.449,86.066,85.443,85.754,412000000.0
2008-01-10 19:30:00,85.798,85.819,85.566,85.778,406800000.0
2008-01-10 20:00:00,85.782,85.849,85.637,85.812,387000000.0
2008-01-10 20:30:00,85.817,85.842,85.508,85.588,393400000.0
2008-01-10 21:00:00,85.594,85.753,85.525,85.639,390000000.0
2008-01-10 21:30:00,85.651,86.054,85.651,86.054,391400000.0
2008-01-10 22:00:00,86.035,86.154,85.957,86.121,378400000.0
2008-01-10 22:30:00,86.148,86.177,85.934,85.95,384800000.0
2008-01-10 23:00:00,85.949,85.954,85.745,85.815,390800000.0
2008-01-10 23:30:00,85.817,85.841,85.648,85.779,378000000.0
2008-01-11 00:00:00,85.788,85.865,85.717,85.843,386400000.0
2008-01-11 00:30:00,85.821,85.885,85.754,85.843,393200000.0
2008-01-11 01:00:00,85.842,86.046,85.835,85.982,376800000.0
2008-01-11 01:30:00,85.976,86.128,85.897,86.097,400400000.0
2008-01-11 02:00:00,86.098,86.114,85.903,85.971,420400000.0
2008-01-11 02:30:00,85.975,86.043,85.934,86.043,437800000.0
2008-01-11 03:00:00,86.044,86.134,86.0,86.017,422800000.0
2008-01-11 03:30:00,86.04,86.06,85.849,85.849,441200000.0
2008-01-11 04:00:00,85.848,85.903,85.746,85.766,427800000.0
2008-01-11 04:30:00,85.777,85.965,85.715,85.928,438200000.0
2008-01-11 05:00:00,85.916,85.932,85.796,85.815,433600000.0
2008-01-11 05:30:00,85.801,85.83,85.421,85.467,398200000.0
2008-01-11 06:00:00,85.438,85.616,85.438,85.599,419600000.0
2008-01-11 06:30:00,85.597,85.628,85.559,85.603,442200000.0
2008-01-11 07:00:00,85.59,85.604,85.481,85.505,405800000.0
2008-01-11 07:30:00,85.494,85.558,85.231,85.351,505400000.0
2008-01-11 08:00:00,85.362,85.468,85.235,85.262,415600000.0
2008-01-11 08:30:00,85.262,85.313,84.887,84.951,645600000.0
2008-01-11 09:00:00,84.966,85.262,84.939,85.258,1081800000.0
2008-01-11 09:30:00,85.277,85.48,85.191,85.475,967800000.0
2008-01-11 10:00:00,85.479,85.635,85.394,85.555,1162600000.0
2008-01-11 10:30:00,85.576,85.58,85.299,85.304,1027000000.0
2008-01-11 11:00:00,85.333,85.438,85.293,85.403,1165600000.0
2008-01-11 11:30:00,85.404,85.48,85.315,85.46,1041200000.0
2008-01-11 12:00:00,85.454,85.566,85.27,85.321,992400000.0
2008-01-11 12:30:00,85.419,85.589,85.325,85.546,794400000.0
2008-01-11 13:00:00,85.511,85.589,85.441,85.448,635400000.0
2008-01-11 13:30:00,85.474,85.547,85.318,85.334,699000000.0
2008-01-11 14:00:00,85.353,85.432,85.171,85.269,592800000.0
2008-01-11 14:30:00,85.274,85.547,85.177,85.5,418200000.0
2008-01-11 15:00:00,85.496,85.616,85.449,85.603,410400000.0
2008-01-11 15:30:00,85.572,85.774,85.482,85.743,401400000.0
2008-01-11 16:00:00,85.752,85.851,85.682,85.802,389200000.0
2008-01-11 16:30:00,85.814,85.814,85.537,85.643,416400000.0
2008-01-11 17:00:00,85.609,85.667,85.501,85.561,392200000.0
2008-01-11 17:30:00,85.582,85.816,85.538,85.643,382200000.0
2008-01-11 18:00:00,85.668,85.804,85.577,85.688,407800000.0
2008-01-11 18:30:00,85.697,85.758,85.524,85.542,386200000.0
2008-01-11 19:00:00,85.529,85.531,85.34,85.373,411600000.0
2008-01-11 19:30:00,85.385,85.438,85.29,85.306,405800000.0
2008-01-11 20:00:00,85.325,85.384,85.184,85.269,389800000.0
2008-01-11 20:30:00,85.277,85.365,85.188,85.235,401200000.0
2008-01-11 21:00:00,85.23,85.364,85.224,85.282,384000000.0
2008-01-11 21:30:00,85.283,85.284,85.142,85.151,398400000.0
2008-01-11 22:00:00,85.16,85.217,85.077,85.168,378400000.0
2008-01-11 22:30:00,85.165,85.303,85.153,85.288,392400000.0
2008-01-11 23:00:00,85.293,85.367,85.174,85.267,391800000.0
2008-01-11 23:30:00,85.273,85.277,85.026,85.097,376400000.0
2008-01-14 00:00:00,84.634,85.085,84.622,84.857,384000000.0
2008-01-14 00:30:00,84.822,85.161,84.815,85.15,396200000.0
2008-01-14 01:00:00,85.149,85.178,84.971,85.058,375600000.0
2008-01-14 01:30:00,85.071,85.27,85.054,85.27,399000000.0
2008-01-14 02:00:00,85.282,85.495,85.196,85.48,397600000.0
2008-01-14 02:30:00,85.494,85.555,85.351,85.453,378200000.0
2008-01-14 03:00:00,85.473,85.508,85.386,85.466,394400000.0
2008-01-14 03:30:00,85.47,85.521,85.381,85.46,385600000.0
2008-01-14 04:00:00,85.451,85.507,85.35,85.367,382600000.0
2008-01-14 04:30:00,85.369,85.466,85.295,85.462,393000000.0
2008-01-14 05:00:00,85.468,85.499,85.399,85.449,383600000.0
2008-01-14 05:30:00,85.441,85.463,85.224,85.291,372800000.0
2008-01-14 06:00:00,85.298,85.302,85.136,85.191,391600000.0
2008-01-14 06:30:00,85.201,85.341,85.184,85.294,386400000.0
2008-01-14 07:00:00,85.286,85.374,85.281,85.317,393800000.0
2008-01-14 07:30:00,85.308,85.325,85.209,85.242,386200000.0
2008-01-14 08:00:00,85.259,85.393,85.196,85.316,404600000.0
2008-01-14 08:30:00,85.317,85.413,85.222,85.278,413600000.0
2008-01-14 09:00:00,85.272,85.402,85.243,85.272,386800000.0
2008-01-14 09:30:00,85.283,85.283,84.972,85.042,399600000.0
2008-01-14 10:00:00,85.034,85.056,84.886,84.962,381000000.0
2008-01-14 10:30:00,84.946,85.133,84.762,85.102,390200000.0
2008-01-14 11:00:00,85.096,85.106,84.885,84.896,418200000.0
2008-01-14 11:30:00,84.89,85.097,84.815,84.993,390800000.0
2008-01-14 12:00:00,84.997,85.041,84.922,85.01,401000000.0
2008-01-14 12:30:00,85.015,85.181,84.965,85.169,412600000.0
2008-01-14 13:00:00,85.177,85.21,84.908,85.034,414400000.0
2008-01-14 13:30:00,85.022,85.036,84.832,84.871,595800000.0
2008-01-14 14:00:00,84.869,84.967,84.682,84.948,697600000.0
2008-01-14 14:30:00,84.949,85.203,84.949,85.147,635400000.0
2008-01-14 15:00:00,85.154,85.189,85.042,85.129,797600000.0
2008-01-14 15:30:00,85.027,85.235,84.968,85.15,995600000.0
2008-01-14 16:00:00,85.141,85.299,85.141,85.17,1040200000.0
2008-01-14 16:30:00,85.191,85.213,85.089,85.138,1162800000.0
2008-01-14 17:00:00,85.114,85.389,85.114,85.206,1029400000.0
2008-01-14 17:30:00,85.213,85.407,85.213,85.256,1163200000.0
2008-01-14 18:00:00,85.272,85.475,85.271,85.401,966200000.0
2008-01-14 18:30:00,85.396,85.454,85.332,85.403,1081200000.0
2008-01-14 19:00:00,85.391,85.396,85.134,85.159,643400000.0
2008-01-14 19:30:00,85.154,85.228,85.097,85.176,415400000.0
2008-01-14 20:00:00,85.173,85.252,85.15,85.217,504600000.0
2008-01-14 20:30:00,85.222,85.251,85.131,85.23,406400000.0
2008-01-14 21:00:00,85.229,85.229,85.154,85.207,443600000.0
2008-01-14 21:30:00,85.212,85.481,85.204,85.475,418800000.0
2008-01-14 22:00:00,85.479,85.556,85.363,85.363,390000000.0
2008-01-14 22:30:00,85.37,85.434,85.338,85.423,433400000.0
2008-01-14 23:00:00,85.428,85.581,85.403,85.54,438600000.0
2008-01-14 23:30:00,85.544,85.571,85.389,85.476,418800000.0
2008-01-15 00:00:00,85.46,85.521,85.424,85.505,442200000.0
2008-01-15 00:30:00,85.489,85.511,85.421,85.462,424000000.0
2008-01-15 01:00:00,85.462,85.526,85.415,85.445,438400000.0
2008-01-15 01:30:00,85.451,85.472,85.341,85.354,421800000.0
2008-01-15 02:00:00,85.353,85.353,85.129,85.262,400800000.0
2008-01-15 02:30:00,85.25,85.302,85.124,85.147,378200000.0
2008-01-15 03:00:00,85.14,85.318,85.123,85.165,394600000.0
2008-01-15 03:30:00,85.165,85.275,85.107,85.243,378800000.0
2008-01-15 04:00:00,85.211,85.325,85.187,85.304,385800000.0
2008-01-15 04:30:00,85.278,85.369,85.257,85.335,390600000.0
2008-01-15 05:00:00,85.335,85.353,85.247,85.33,392800000.0
2008-01-15 05:30:00,85.323,85.455,85.283,85.346,375600000.0
2008-01-15 06:00:00,85.358,85.374,85.201,85.321,392000000.0
2008-01-15 06:30:00,85.27,85.401,85.27,85.389,388600000.0
2008-01-15 07:00:00,85.356,85.4,85.194,85.194,403600000.0
2008-01-15 07:30:00,85.185,85.318,85.157,85.239,382000000.0
2008-01-15 08:00:00,85.215,85.32,85.151,85.304,412400000.0
2008-01-15 08:30:00,85.293,85.334,85.153,85.302,412400000.0
2008-01-15 09:00:00,85.295,85.324,85.013,85.134,387200000.0
2008-01-15 09:30:00,85.157,85.289,84.99,85.289,403400000.0
2008-01-15 10:00:00,85.306,85.325,84.811,84.902,382600000.0
2008-01-15 10:30:00,84.902,85.054,84.881,84.974,391000000.0
2008-01-15 11:00:00,84.982,85.144,84.982,85.019,419200000.0
2008-01-15 11:30:00,85.022,85.122,84.87,84.94,390000000.0
2008-01-15 12:00:00,84.941,84.945,84.755,84.864,399000000.0
2008-01-15 12:30:00,84.861,84.891,84.724,84.823,412600000.0
2008-01-15 13:00:00,84.836,84.985,84.812,84.985,416200000.0
2008-01-15 13:30:00,84.995,85.2,84.96,85.142,596000000.0
2008-01-15 14:00:00,85.154,85.23,85.127,85.155,700400000.0
2008-01-15 14:30:00,85.16,85.179,84.913,84.916,634400000.0
2008-01-15 15:00:00,84.894,84.995,84.844,84.932,794400000.0
2008-01-15 15:30:00,84.776,84.862,84.235,84.328,993000000.0
2008-01-15 16:00:00,84.331,84.505,84.293,84.505,1040200000.0
2008-01-15 16:30:00,84.502,84.534,84.371,84.407,1166000000.0
2008-01-15 17:00:00,84.435,84.469,83.947,83.956,1028400000.0
2008-01-15 17:30:00,83.932,83.956,83.588,83.601,1164200000.0
2008-01-15 18:00:00,83.62,83.741,83.546,83.693,965400000.0
2008-01-15 18:30:00,83.692,83.692,83.425,83.554,1078600000.0
2008-01-15 19:00:00,83.562,83.767,83.559,83.62,643400000.0
2008-01-15 19:30:00,83.657,83.668,83.498,83.648,417200000.0
2008-01-15 20:00:00,83.663,83.827,83.648,83.725,505400000.0
2008-01-15 20:30:00,83.732,83.777,83.685,83.746,405200000.0
2008-01-15 21:00:00,83.749,83.838,83.736,83.799,444200000.0
2008-01-15 21:30:00,83.799,83.815,83.634,83.637,421200000.0
2008-01-15 22:00:00,83.659,83.67,83.226,83.44,390000000.0
2008-01-15 22:30:00,83.444,83.634,83.252,83.262,433600000.0
2008-01-15 23:00:00,83.253,83.261,82.894,82.988,437800000.0
2008-01-15 23:30:00,83.002,83.018,82.879,82.94,414600000.0
2008-01-16 00:00:00,82.907,82.907,82.463,82.704,441000000.0
2008-01-16 00:30:00,82.684,82.994,82.677,82.946,423000000.0
2008-01-16 01:00:00,82.954,83.039,82.738,82.795,438600000.0
2008-01-16 01:30:00,82.807,83.023,82.738,83.005,423600000.0
2008-01-16 02:00:00,83.018,83.104,82.827,82.958,399600000.0
2008-01-16 02:30:00,82.951,82.979,82.778,82.831,377600000.0
2008-01-16 03:00:00,82.824,82.824,82.632,82.752,395000000.0
2008-01-16 03:30:00,82.753,82.839,82.486,82.839,378400000.0
2008-01-16 04:00:00,82.837,83.217,82.782,83.205,387000000.0
2008-01-16 04:30:00,83.185,83.197,82.987,83.122,392200000.0
2008-01-16 05:00:00,83.127,83.312,83.107,83.218,383200000.0
2008-01-16 05:30:00,83.229,83.229,82.838,83.039,373600000.0
2008-01-16 06:00:00,83.029,83.031,82.775,82.775,394400000.0
2008-01-16 06:30:00,82.765,82.912,82.677,82.823,391200000.0
2008-01-16 07:00:00,82.819,82.819,82.614,82.642,393200000.0
2008-01-16 07:30:00,82.644,82.65,82.311,82.511,384200000.0
2008-01-16 08:00:00,82.535,82.548,82.415,82.548,406000000.0
2008-01-16 08:30:00,82.531,82.639,82.359,82.411,412000000.0
2008-01-16 09:00:00,82.397,82.413,82.215,82.344,387800000.0
2008-01-16 09:30:00,82.356,82.56,82.244,82.492,399600000.0
2008-01-16 10:00:00,82.469,82.469,82.132,82.409,381600000.0
2008-01-16 10:30:00,82.426,82.468,82.213,82.214,391800000.0
2008-01-16 11:00:00,82.219,82.298,81.851,81.851,419200000.0
2008-01-16 11:30:00,81.842,81.903,81.734,81.755,390400000.0
2008-01-16 12:00:00,81.715,81.715,81.29,81.301,399800000.0
2008-01-16 12:30:00,81.32,81.36,81.003,81.114,411200000.0
2008-01-16 13:00:00,81.135,81.509,81.132,81.496,416400000.0
2008-01-16 13:30:00,81.506,81.551,81.289,81.395,594600000.0
2008-01-16 14:00:00,81.408,81.766,81.398,81.74,699800000.0
2008-01-16 14:30:00,81.716,81.765,81.545,81.612,636600000.0
2008-01-16 15:00:00,81.599,81.895,81.562,81.881,795800000.0
2008-01-16 15:30:00,81.773,81.867,81.379,81.833,992800000.0
2008-01-16 16:00:00,81.851,82.498,81.806,82.179,1041400000.0
2008-01-16 16:30:00,82.175,82.729,81.824,81.824,1162600000.0
2008-01-16 17:00:00,81.809,82.161,81.768,82.112,1028200000.0
2008-01-16 17:30:00,82.147,82.174,81.683,82.084,1164400000.0
2008-01-16 18:00:00,82.087,82.491,81.933,82.469,971200000.0
2008-01-16 18:30:00,82.484,82.613,82.088,82.542,1083000000.0
2008-01-16 19:00:00,82.53,82.765,82.53,82.749,644200000.0
2008-01-16 19:30:00,82.742,82.921,82.616,82.675,415800000.0
2008-01-16 20:00:00,82.652,82.674,82.446,82.512,514800000.0
2008-01-16 20:30:00,82.504,82.507,82.29,82.414,416400000.0
2008-01-16 21:00:00,82.459,82.723,82.324,82.723,444800000.0
2008-01-16 21:30:00,82.761,83.423,82.761,83.077,420600000.0
2008-01-16 22:00:00,83.061,83.288,82.985,83.191,391400000.0
2008-01-16 22:30:00,83.277,83.336,82.836,82.841,432400000.0
2008-01-16 23:00:00,82.841,82.958,82.795,82.946,435800000.0
2008-01-16 23:30:00,82.98,83.224,82.936,82.972,428800000.0
2008-01-17 00:00:00,82.985,82.992,82.563,82.615,441000000.0
2008-01-17 00:30:00,82.597,82.677,82.536,82.595,423800000.0
2008-01-17 01:00:00,82.603,82.729,82.424,82.56,439200000.0
2008-01-17 01:30:00,82.552,82.556,82.417,82.461,423400000.0
2008-01-17 02:00:00,82.457,82.819,82.446,82.483,400200000.0
2008-01-17 02:30:00,82.466,82.672,82.124,82.16,376200000.0
2008-01-17 03:00:00,82.179,82.309,82.091,82.207,393800000.0
2008-01-17 03:30:00,82.218,82.285,82.181,82.219,377400000.0
2008-01-17 04:00:00,82.241,82.343,82.153,82.342,387400000.0
2008-01-17 04:30:00,82.336,82.486,82.322,82.451,392600000.0
2008-01-17 05:00:00,82.444,82.544,82.432,82.482,383200000.0
2008-01-17 05:30:00,82.469,82.469,82.178,82.182,371600000.0
2008-01-17 06:00:00,82.197,82.303,82.06,82.284,405200000.0
2008-01-17 06:30:00,82.288,82.317,82.164,82.281,391000000.0
2008-01-17 07:00:00,82.253,82.435,82.137,82.429,394600000.0
2008-01-17 07:30:00,82.439,82.512,82.342,82.471,377600000.0
2008-01-17 08:00:00,82.461,82.681,82.407,82.675,404000000.0
2008-01-17 08:30:00,82.674,82.794,82.659,82.677,410600000.0
2008-01-17 09:00:00,82.666,82.668,82.464,82.631,386200000.0
2008-01-17 09:30:00,82.641,83.127,82.631,83.119,399800000.0
2008-01-17 10:00:00,83.114,83.179,82.943,83.121,382200000.0
2008-01-17 10:30:00,83.15,83.301,83.036,83.263,392200000.0
2008-01-17 11:00:00,83.277,83.384,83.164,83.203,418600000.0
2008-01-17 11:30:00,83.221,83.236,83.021,83.088,390000000.0
2008-01-17 12:00:00,83.076,83.076,82.72,82.734,400800000.0
2008-01-17 12:30:00,82.737,83.034,82.728,82.881,412000000.0
2008-01-17 13:00:00,82.875,83.034,82.749,82.842,417600000.0
2008-01-17 13:30:00,82.84,82.923,82.675,82.718,593800000.0
2008-01-17 14:00:00,82.731,82.731,82.193,82.223,697600000.0
2008-01-17 14:30:00,82.212,82.506,82.194,82.452,637200000.0
2008-01-17 15:00:00,82.434,82.438,82.124,82.208,794200000.0
2008-01-17 15:30:00,82.022,83.184,82.022,83.167,992600000.0
2008-01-17 16:00:00,83.153,83.391,83.139,83.307,1039400000.0
2008-01-17 16:30:00,83.284,83.284,83.0,83.13,1166400000.0
2008-01-17 17:00:00,83.084,83.084,82.351,82.777,1027600000.0
2008-01-17 17:30:00,82.787,82.91,82.613,82.673,1163600000.0
2008-01-17 18:00:00,82.687,82.741,82.384,82.492,968200000.0
2008-01-17 18:30:00,82.493,82.536,82.195,82.277,1083400000.0
2008-01-17 19:00:00,82.262,82.266,82.014,82.082,645000000.0
2008-01-17 19:30:00,82.111,82.42,82.106,82.299,414600000.0
2008-01-17 20:00:00,82.291,82.458,82.133,82.392,507400000.0
2008-01-17 20:30:00,82.395,82.445,82.179,82.179,406200000.0
2008-01-17 21:00:00,82.173,82.192,82.006,82.012,443600000.0
2008-01-17 21:30:00,81.994,82.067,81.784,82.003,421200000.0
2008-01-17 22:00:00,82.022,82.069,81.711,81.711,391800000.0
2008-01-17 22:30:00,81.713,81.771,81.501,81.56,432400000.0
2008-01-17 23:00:00,81.558,81.792,81.438,81.516,435800000.0
2008-01-17 23:30:00,81.529,81.885,81.481,81.568,416600000.0
2008-01-18 00:00:00,81.567,81.759,81.519,81.579,443000000.0
2008-01-18 00:30:00,81.562,81.767,81.562,81.674,422200000.0
2008-01-18 01:00:00,81.676,81.695,81.186,81.211,434600000.0
2008-01-18 01:30:00,81.23,81.394,81.078,81.16,421800000.0
2008-01-18 02:00:00,81.149,81.462,81.134,81.405,399800000.0
2008-01-18 02:30:00,81.389,81.573,81.34,81.573,376600000.0
2008-01-18 03:00:00,81.573,81.629,80.962,80.994,394600000.0
2008-01-18 03:30:00,81.004,81.159,80.677,80.752,384800000.0
2008-01-18 04:00:00,80.755,80.913,80.635,80.865,388400000.0
2008-01-18 04:30:00,80.846,81.158,80.838,81.141,396000000.0
2008-01-18 05:00:00,81.147,81.243,81.053,81.135,382200000.0
2008-01-18 05:30:00,81.132,81.546,81.127,81.497,373200000.0
2008-01-18 06:00:00,81.484,81.731,81.378,81.715,396800000.0
2008-01-18 06:30:00,81.723,81.93,81.708,81.791,390400000.0
2008-01-18 07:00:00,81.764,81.841,81.581,81.826,392600000.0
2008-01-18 07:30:00,81.818,81.818,81.473,81.51,389000000.0
2008-01-18 08:00:00,81.551,81.917,81.536,81.917,403600000.0
2008-01-18 08:30:00,81.955,82.123,81.845,82.059,412200000.0
2008-01-18 09:00:00,82.078,82.191,81.991,82.191,387200000.0
2008-01-18 09:30:00,82.229,82.255,82.07,82.122,399800000.0
2008-01-18 10:00:00,82.131,82.151,81.77,82.019,381200000.0
2008-01-18 10:30:00,82.014,82.107,81.89,81.979,391000000.0
2008-01-18 11:00:00,81.982,81.988,81.588,81.668,418600000.0
2008-01-18 11:30:00,81.684,81.782,81.604,81.747,391000000.0
2008-01-18 12:00:00,81.764,82.187,81.737,82.187,399800000.0
2008-01-18 12:30:00,82.182,82.315,82.025,82.052,412800000.0
2008-01-18 13:00:00,82.029,82.093,81.925,82.005,417800000.0
2008-01-18 13:30:00,82.008,82.389,82.008,82.079,593800000.0
2008-01-18 14:00:00,82.072,82.191,81.97,82.191,699400000.0
2008-01-18 14:30:00,82.201,82.42,82.176,82.319,633800000.0
2008-01-18 15:00:00,82.326,82.489,82.241,82.319,795600000.0
2008-01-18 15:30:00,82.205,82.447,81.939,81.971,994800000.0
2008-01-18 16:00:00,81.992,82.038,81.677,81.747,1040400000.0
2008-01-18 16:30:00,81.721,82.106,81.602,81.603,1167600000.0
2008-01-18 17:00:00,81.648,81.981,81.648,81.838,1025000000.0
2008-01-18 17:30:00,81.833,81.857,81.307,81.389,1163200000.0
2008-01-18 18:00:00,81.399,81.543,81.104,81.33,968800000.0
2008-01-18 18:30:00,81.364,81.438,80.852,80.889,1080600000.0
2008-01-18 19:00:00,80.872,81.326,80.823,81.326,643000000.0
2008-01-18 19:30:00,81.33,81.392,81.082,81.125,414800000.0
2008-01-18 20:00:00,81.149,81.305,80.997,81.006,503400000.0
2008-01-18 20:30:00,81.016,81.081,80.863,80.993,405600000.0
2008-01-18 21:00:00,80.979,81.195,80.872,80.931,442800000.0
2008-01-18 21:30:00,80.926,80.955,80.783,80.932,422000000.0
2008-01-18 22:00:00,80.969,81.06,80.849,80.869,390000000.0
2008-01-18 22:30:00,80.878,81.113,80.859,81.032,432200000.0
2008-01-18 23:00:00,81.043,81.167,81.04,81.115,437000000.0
2008-01-18 23:30:00,81.122,81.171,80.995,81.117,424400000.0
2008-01-21 00:00:00,80.954,81.24,80.933,81.056,441200000.0
2008-01-21 00:30:00,81.032,81.151,80.997,81.146,421400000.0
2008-01-21 01:00:00,81.139,81.317,81.139,81.264,437200000.0
2008-01-21 01:30:00,81.263,81.385,81.237,81.33,422600000.0
2008-01-21 02:00:00,81.342,81.365,81.07,81.121,422200000.0
2008-01-21 02:30:00,81.101,81.259,80.906,81.167,436400000.0
2008-01-21 03:00:00,81.145,81.145,81.052,81.1,424200000.0
2008-01-21 03:30:00,81.106,81.166,81.054,81.061,443200000.0
2008-01-21 04:00:00,81.056,81.126,80.965,81.088,416000000.0
2008-01-21 04:30:00,81.087,81.108,80.989,81.042,439200000.0
2008-01-21 05:00:00,81.058,81.089,81.03,81.075,433200000.0
2008-01-21 05:30:00,81.059,81.233,81.013,81.159,389400000.0
2008-01-21 06:00:00,81.156,81.234,81.082,81.121,417600000.0
2008-01-21 06:30:00,81.09,81.161,81.054,81.075,445200000.0
2008-01-21 07:00:00,81.067,81.075,80.917,80.962,405600000.0
2008-01-21 07:30:00,80.967,80.98,80.803,80.825,502400000.0
2008-01-21 08:00:00,80.81,80.85,80.713,80.716,414400000.0
2008-01-21 08:30:00,80.7,80.798,80.439,80.541,643400000.0
2008-01-21 09:00:00,80.542,80.63,80.456,80.586,1084400000.0
2008-01-21 09:30:00,80.561,80.561,80.151,80.41,968000000.0
2008-01-21 10:00:00,80.395,80.423,79.984,80.021,1163600000.0
2008-01-21 10:30:00,80.039,80.128,79.955,80.029,1030000000.0
2008-01-21 11:00:00,80.035,80.304,79.922,80.027,1161400000.0
2008-01-21 11:30:00,80.034,80.248,80.008,80.045,1040600000.0
2008-01-21 12:00:00,80.049,80.148,79.755,79.782,992400000.0
2008-01-21 12:30:00,79.854,79.909,79.68,79.685,794800000.0
2008-01-21 13:00:00,79.664,79.669,79.089,79.49,634800000.0
2008-01-21 13:30:00,79.484,79.598,79.291,79.332,700200000.0
2008-01-21 14:00:00,79.329,79.337,79.111,79.221,595200000.0
2008-01-21 14:30:00,79.211,79.663,79.156,79.624,416800000.0
2008-01-21 15:00:00,79.623,79.754,79.366,79.452,413200000.0
2008-01-21 15:30:00,79.424,79.676,79.237,79.676,401600000.0
2008-01-21 16:00:00,79.662,79.662,79.516,79.525,389200000.0
2008-01-21 16:30:00,79.514,79.514,79.251,79.426,419400000.0
2008-01-21 17:00:00,79.369,79.38,78.967,79.039,390000000.0
2008-01-21 17:30:00,79.051,79.14,78.882,78.934,381200000.0
2008-01-21 18:00:00,78.976,79.219,78.909,78.989,399800000.0
2008-01-21 18:30:00,79.003,79.255,78.977,79.143,386200000.0
2008-01-21 19:00:00,79.129,79.319,78.932,78.968,413200000.0
2008-01-21 19:30:00,78.956,79.31,78.956,79.31,401000000.0
2008-01-21 20:00:00,79.327,79.38,79.205,79.248,378400000.0
2008-01-21 20:30:00,79.218,79.267,79.062,79.133,395200000.0
2008-01-21 21:00:00,79.14,79.191,79.094,79.164,391400000.0
2008-01-21 21:30:00,79.16,79.185,78.931,78.931,401800000.0
2008-01-21 22:00:00,78.885,79.05,78.786,78.994,369200000.0
2008-01-21 22:30:00,78.992,79.152,78.974,78.995,383200000.0
2008-01-21 23:00:00,79.0,79.136,78.974,78.974,392800000.0
2008-01-21 23:30:00,78.953,79.011,78.81,78.953,389600000.0
2008-01-22 00:00:00,78.95,79.005,78.706,78.721,377200000.0
2008-01-22 00:30:00,78.721,78.721,78.374,78.408,395800000.0
2008-01-22 01:00:00,78.402,78.46,78.246,78.418,378000000.0
2008-01-22 01:30:00,78.45,78.576,78.169,78.193,400200000.0
2008-01-22 02:00:00,78.218,78.627,78.199,78.627,424000000.0
2008-01-22 02:30:00,78.657,78.657,78.479,78.585,438000000.0
2008-01-22 03:00:00,78.559,78.823,78.499,78.757,428200000.0
2008-01-22 03:30:00,78.778,79.301,78.778,79.095,440600000.0
2008-01-22 04:00:00,79.1,79.199,78.889,79.165,420200000.0
2008-01-22 04:30:00,79.201,79.302,79.157,79.298,435600000.0
2008-01-22 05:00:00,79.313,79.394,79.165,79.302,431400000.0
2008-01-22 05:30:00,79.313,79.383,79.185,79.277,387600000.0
2008-01-22 06:00:00,79.264,79.27,78.698,78.814,419400000.0
2008-01-22 06:30:00,78.851,78.946,78.642,78.928,444000000.0
2008-01-22 07:00:00,78.918,78.929,78.669,78.929,405200000.0
2008-01-22 07:30:00,78.96,79.305,78.942,79.067,504600000.0
2008-01-22 08:00:00,79.072,79.131,78.77,78.797,415000000.0
2008-01-22 08:30:00,78.789,78.789,78.47,78.692,642600000.0
2008-01-22 09:00:00,78.688,78.804,78.48,78.751,1084600000.0
2008-01-22 09:30:00,78.741,78.765,78.222,78.425,968000000.0
2008-01-22 10:00:00,78.403,79.187,78.176,79.042,1163400000.0
2008-01-22 10:30:00,78.995,79.654,78.9,79.601,1030400000.0
2008-01-22 11:00:00,79.593,79.79,79.341,79.458,1163200000.0
2008-01-22 11:30:00,79.503,79.547,79.35,79.526,1038000000.0
2008-01-22 12:00:00,79.503,79.682,79.384,79.454,990800000.0
2008-01-22 12:30:00,79.543,79.64,79.265,79.361,804200000.0
2008-01-22 13:00:00,79.356,79.979,79.346,79.765,636600000.0
2008-01-22 13:30:00,79.764,79.899,79.582,79.754,700000000.0
2008-01-22 14:00:00,79.739,79.739,79.353,79.453,593800000.0
2008-01-22 14:30:00,79.462,79.798,79.346,79.778,417400000.0
2008-01-22 15:00:00,79.772,81.094,79.573,80.505,411200000.0
2008-01-22 15:30:00,80.51,80.626,79.846,79.908,402400000.0
2008-01-22 16:00:00,79.93,80.324,79.799,80.202,390000000.0
2008-01-22 16:30:00,80.209,80.898,80.202,80.615,420200000.0
2008-01-22 17:00:00,80.622,81.422,80.541,81.413,391200000.0
2008-01-22 17:30:00,81.37,81.608,81.252,81.498,380600000.0
2008-01-22 18:00:00,81.465,81.856,81.325,81.496,400000000.0
2008-01-22 18:30:00,81.523,81.588,81.337,81.497,386800000.0
2008-01-22 19:00:00,81.49,81.656,81.422,81.604,408800000.0
2008-01-22 19:30:00,81.609,81.664,81.519,81.646,394200000.0
2008-01-22 20:00:00,81.637,82.03,81.637,81.856,381600000.0
2008-01-22 20:30:00,81.854,81.859,81.494,81.538,389600000.0
2008-01-22 21:00:00,81.553,81.553,81.305,81.388,388400000.0
2008-01-22 21:30:00,81.381,81.412,81.251,81.313,377600000.0
2008-01-22 22:00:00,81.315,81.636,81.21,81.572,356800000.0
2008-01-22 22:30:00,81.575,81.786,81.561,81.625,385000000.0
2008-01-22 23:00:00,81.615,81.652,81.313,81.449,393000000.0
2008-01-22 23:30:00,81.453,81.453,81.227,81.257,388200000.0
2008-01-23 00:00:00,81.225,81.451,81.194,81.451,382600000.0
2008-01-23 00:30:00,81.455,81.692,81.443,81.625,394200000.0
2008-01-23 01:00:00,81.609,81.676,81.516,81.664,378400000.0
2008-01-23 01:30:00,81.649,82.107,81.634,81.999,398400000.0
2008-01-23 02:00:00,81.99,82.209,81.867,82.088,421400000.0
2008-01-23 02:30:00,82.129,82.146,81.279,81.518,436400000.0
2008-01-23 03:00:00,81.508,81.545,81.325,81.469,425400000.0
2008-01-23 03:30:00,81.46,81.546,81.357,81.516,441200000.0
2008-01-23 04:00:00,81.517,81.545,81.373,81.399,422800000.0
2008-01-23 04:30:00,81.392,81.435,81.335,81.368,436000000.0
2008-01-23 05:00:00,81.346,81.346,80.913,80.913,433000000.0
2008-01-23 05:30:00,80.923,80.946,80.827,80.893,393000000.0
2008-01-23 06:00:00,80.884,80.919,80.704,80.807,419200000.0
2008-01-23 06:30:00,80.796,80.846,80.433,80.647,442000000.0
2008-01-23 07:00:00,80.651,80.978,80.549,80.978,404400000.0
2008-01-23 07:30:00,80.98,81.1,80.888,80.965,504800000.0
2008-01-23 08:00:00,80.97,81.118,80.806,80.831,413600000.0
2008-01-23 08:30:00,80.844,80.993,80.767,80.979,643800000.0
2008-01-23 09:00:00,80.98,81.242,80.881,81.06,1080800000.0
2008-01-23 09:30:00,81.063,81.607,81.044,81.605,969000000.0
2008-01-23 10:00:00,81.614,81.614,81.307,81.398,1162000000.0
2008-01-23 10:30:00,81.386,81.527,81.318,81.436,1029000000.0
2008-01-23 11:00:00,81.414,81.424,80.91,81.004,1163000000.0
2008-01-23 11:30:00,80.97,81.106,80.898,81.089,1040200000.0
2008-01-23 12:00:00,81.101,81.134,80.798,80.798,993200000.0
2008-01-23 12:30:00,80.884,80.934,80.577,80.577,793800000.0
2008-01-23 13:00:00,80.579,80.665,80.32,80.351,635800000.0
2008-01-23 13:30:00,80.375,80.502,80.039,80.431,696400000.0
2008-01-23 14:00:00,80.462,80.495,80.326,80.381,595400000.0
2008-01-23 14:30:00,80.376,80.484,80.13,80.28,416400000.0
2008-01-23 15:00:00,80.291,80.414,79.411,79.689,411800000.0
2008-01-23 15:30:00,79.704,79.714,79.307,79.518,401400000.0
2008-01-23 16:00:00,79.511,79.808,79.456,79.649,389400000.0
2008-01-23 16:30:00,79.668,80.011,79.643,79.981,416200000.0
2008-01-23 17:00:00,79.967,80.55,79.967,80.163,392200000.0
2008-01-23 17:30:00,80.148,80.299,80.004,80.226,381600000.0
2008-01-23 18:00:00,80.214,80.402,80.021,80.264,398400000.0
2008-01-23 18:30:00,80.245,80.245,79.853,79.907,387200000.0
2008-01-23 19:00:00,79.888,80.082,79.854,79.919,419200000.0
2008-01-23 19:30:00,79.924,79.948,79.468,79.779,394200000.0
2008-01-23 20:00:00,79.78,79.897,79.561,79.831,387600000.0
2008-01-23 20:30:00,79.827,80.109,79.779,79.958,385400000.0
2008-01-23 21:00:00,79.964,80.489,79.884,80.478,391600000.0
2008-01-23 21:30:00,80.471,80.48,80.213,80.267,380200000.0
2008-01-23 22:00:00,80.29,81.065,80.266,81.065,369800000.0
2008-01-23 22:30:00,81.105,81.688,81.097,81.67,385200000.0
2008-01-23 23:00:00,81.668,81.915,81.629,81.793,394000000.0
2008-01-23 23:30:00,81.794,81.933,81.711,81.718,387800000.0
2008-01-24 00:00:00,81.692,81.697,81.424,81.527,379000000.0
2008-01-24 00:30:00,81.5,81.528,81.36,81.388,394200000.0
2008-01-24 01:00:00,81.394,81.625,81.326,81.518,375200000.0
2008-01-24 01:30:00,81.52,81.614,81.325,81.466,396800000.0
2008-01-24 02:00:00,81.483,81.697,81.418,81.697,420800000.0
2008-01-24 02:30:00,81.692,81.714,81.515,81.515,438400000.0
2008-01-24 03:00:00,81.5,81.5,81.243,81.243,422600000.0
2008-01-24 03:30:00,81.249,81.251,81.067,81.21,439000000.0
2008-01-24 04:00:00,81.216,81.277,80.96,80.992,412800000.0
2008-01-24 04:30:00,80.985,81.219,80.923,81.151,437200000.0
2008-01-24 05:00:00,81.147,81.149,80.977,81.078,433600000.0
2008-01-24 05:30:00,81.074,81.263,81.069,81.177,390200000.0
2008-01-24 06:00:00,81.191,81.52,81.191,81.515,420000000.0
2008-01-24 06:30:00,81.524,81.675,81.512,81.636,446000000.0
2008-01-24 07:00:00,81.638,81.638,81.387,81.551,406200000.0
2008-01-24 07:30:00,81.536,81.671,81.534,81.624,502400000.0
2008-01-24 08:00:00,81.624,81.651,81.522,81.641,418000000.0
2008-01-24 08:30:00,81.636,81.646,81.411,81.525,642800000.0
2008-01-24 09:00:00,81.538,81.539,81.192,81.378,1080000000.0
2008-01-24 09:30:00,81.395,81.539,81.323,81.323,967200000.0
2008-01-24 10:00:00,81.306,81.306,80.994,81.122,1164200000.0
2008-01-24 10:30:00,81.116,81.422,80.994,81.243,1031600000.0
2008-01-24 11:00:00,81.274,81.599,81.265,81.574,1164000000.0
2008-01-24 11:30:00,81.539,81.539,81.259,81.259,1044400000.0
2008-01-24 12:00:00,81.245,81.373,81.201,81.226,995400000.0
2008-01-24 12:30:00,81.305,81.417,81.173,81.407,795200000.0
2008-01-24 13:00:00,81.414,81.93,81.408,81.753,638000000.0
2008-01-24 13:30:00,81.73,82.208,81.707,82.169,696600000.0
2008-01-24 14:00:00,82.151,82.304,82.009,82.014,595800000.0
2008-01-24 14:30:00,82.012,82.233,81.923,82.164,418800000.0
2008-01-24 15:00:00,82.146,82.148,81.786,81.806,412600000.0
2008-01-24 15:30:00,81.853,82.241,81.852,82.194,400200000.0
2008-01-24 16:00:00,82.191,82.2,82.051,82.143,390400000.0
2008-01-24 16:30:00,82.168,82.507,82.148,82.507,418800000.0
2008-01-24 17:00:00,82.419,82.704,82.079,82.294,392000000.0
2008-01-24 17:30:00,82.308,82.454,82.171,82.422,382000000.0
2008-01-24 18:00:00,82.392,82.441,82.184,82.405,401000000.0
2008-01-24 18:30:00,82.401,82.537,82.32,82.463,385600000.0
2008-01-24 19:00:00,82.453,82.537,82.266,82.315,414800000.0
2008-01-24 19:30:00,82.35,82.41,82.235,82.31,395400000.0
2008-01-24 20:00:00,82.313,82.361,82.128,82.335,383400000.0
2008-01-24 20:30:00,82.331,82.671,82.308,82.619,388000000.0
2008-01-24 21:00:00,82.64,82.76,82.55,82.687,390000000.0
2008-01-24 21:30:00,82.705,82.711,82.475,82.561,396400000.0
2008-01-24 22:00:00,82.562,82.626,82.464,82.489,375400000.0
2008-01-24 22:30:00,82.517,82.723,82.517,82.672,384000000.0
2008-01-24 23:00:00,82.668,82.881,82.66,82.873,392400000.0
2008-01-24 23:30:00,82.872,82.927,82.76,82.894,386600000.0
2008-01-25 00:00:00,82.895,82.954,82.78,82.803,379600000.0
2008-01-25 00:30:00,82.8,82.926,82.742,82.83,392400000.0
2008-01-25 01:00:00,82.838,82.963,82.834,82.875,377600000.0
2008-01-25 01:30:00,82.899,82.999,82.857,82.96,398800000.0
2008-01-25 02:00:00,82.954,82.957,82.757,82.915,421200000.0
2008-01-25 02:30:00,82.915,82.924,82.473,82.569,438600000.0
2008-01-25 03:00:00,82.572,82.777,82.446,82.518,422600000.0
2008-01-25 03:30:00,82.563,82.611,82.491,82.561,443000000.0
2008-01-25 04:00:00,82.551,82.683,82.418,82.598,399000000.0
2008-01-25 04:30:00,82.601,82.7,82.537,82.588,438400000.0
2008-01-25 05:00:00,82.576,82.693,82.546,82.677,432000000.0
2008-01-25 05:30:00,82.682,82.754,82.626,82.65,392200000.0
2008-01-25 06:00:00,82.674,82.712,82.547,82.644,421200000.0
2008-01-25 06:30:00,82.64,82.64,82.429,82.596,445600000.0
2008-01-25 07:00:00,82.603,82.883,82.583,82.883,410000000.0
2008-01-25 07:30:00,82.886,82.912,82.705,82.889,509400000.0
2008-01-25 08:00:00,82.871,83.006,82.851,82.866,416000000.0
2008-01-25 08:30:00,82.891,83.003,82.838,82.98,646000000.0
2008-01-25 09:00:00,82.985,83.201,82.922,83.201,1082000000.0
2008-01-25 09:30:00,83.21,83.21,83.01,83.2,970000000.0
2008-01-25 10:00:00,83.22,83.352,83.068,83.318,1164200000.0
2008-01-25 10:30:00,83.318,83.381,83.017,83.144,1028600000.0
2008-01-25 11:00:00,83.145,83.321,83.079,83.312,1163800000.0
2008-01-25 11:30:00,83.296,83.307,82.978,83.039,1042400000.0
2008-01-25 12:00:00,83.047,83.221,82.888,83.106,993400000.0
2008-01-25 12:30:00,83.194,83.261,82.988,83.007,806800000.0
2008-01-25 13:00:00,83.006,83.145,82.936,83.012,636000000.0
2008-01-25 13:30:00,83.008,83.045,82.864,82.886,696600000.0
2008-01-25 14:00:00,82.888,82.927,82.665,82.897,595600000.0
2008-01-25 14:30:00,82.904,83.173,82.768,83.152,417000000.0
2008-01-25 15:00:00,83.144,83.288,83.056,83.178,411400000.0
2008-01-25 15:30:00,83.194,83.373,83.12,83.19,400800000.0
2008-01-25 16:00:00,83.193,83.428,83.128,83.369,390000000.0
2008-01-25 16:30:00,83.344,83.359,83.189,83.239,419800000.0
2008-01-25 17:00:00,83.225,83.3,83.001,83.046,392400000.0
2008-01-25 17:30:00,83.05,83.059,82.757,82.757,382200000.0
2008-01-25 18:00:00,82.815,82.886,82.222,82.26,399800000.0
2008-01-25 18:30:00,82.276,82.721,82.276,82.622,387400000.0
2008-01-25 19:00:00,82.582,82.625,82.446,82.5,415800000.0
2008-01-25 19:30:00,82.486,82.486,81.941,81.953,390800000.0
2008-01-25 20:00:00,81.952,82.081,81.876,81.984,392200000.0
2008-01-25 20:30:00,81.965,81.999,81.796,81.895,387600000.0
2008-01-25 21:00:00,81.9,82.125,81.89,82.092,390600000.0
2008-01-25 21:30:00,82.1,82.288,81.976,82.247,377800000.0
2008-01-25 22:00:00,82.227,82.471,82.104,82.358,362400000.0
2008-01-25 22:30:00,82.346,82.4,82.15,82.213,384000000.0
2008-01-25 23:00:00,82.216,82.27,82.052,82.172,392000000.0
2008-01-25 23:30:00,82.155,82.171,81.866,81.866,371600000.0
2008-01-28 00:00:00,81.887,82.091,81.873,82.091,386000000.0
2008-01-28 00:30:00,82.012,82.236,82.012,82.215,392600000.0
2008-01-28 01:00:00,82.198,82.268,82.089,82.101,378000000.0
2008-01-28 01:30:00,82.102,82.176,82.027,82.176,399800000.0
2008-01-28 02:00:00,82.177,82.314,82.153,82.202,420800000.0
2008-01-28 02:30:00,82.195,82.204,82.019,82.2,439000000.0
2008-01-28 03:00:00,82.168,82.177,82.059,82.15,423200000.0
2008-01-28 03:30:00,82.174,82.216,82.022,82.053,442400000.0
2008-01-28 04:00:00,82.062,82.062,81.918,81.934,418800000.0
2008-01-28 04:30:00,81.929,82.063,81.873,82.032,437200000.0
2008-01-28 05:00:00,82.032,82.041,81.877,81.924,431600000.0
2008-01-28 05:30:00,81.922,81.929,81.683,81.696,397200000.0
2008-01-28 06:00:00,81.706,81.732,81.411,81.574,419400000.0
2008-01-28 06:30:00,81.575,81.584,81.444,81.5,443000000.0
2008-01-28 07:00:00,81.51,81.557,81.442,81.442,408200000.0
2008-01-28 07:30:00,81.411,81.562,81.298,81.553,505200000.0
2008-01-28 08:00:00,81.542,81.542,81.368,81.403,416000000.0
2008-01-28 08:30:00,81.411,81.524,81.35,81.512,642400000.0
2008-01-28 09:00:00,81.511,81.952,81.51,81.952,1082000000.0
2008-01-28 09:30:00,81.99,82.038,81.841,81.945,969800000.0
2008-01-28 10:00:00,81.947,82.016,81.906,81.946,1165800000.0
2008-01-28 10:30:00,81.934,82.262,81.913,82.262,1029400000.0
2008-01-28 11:00:00,82.276,82.404,82.241,82.241,1165000000.0
2008-01-28 11:30:00,82.254,82.294,82.081,82.198,1037600000.0
2008-01-28 12:00:00,82.203,82.237,81.954,81.974,996000000.0
2008-01-28 12:30:00,82.049,82.266,81.955,82.152,793400000.0
2008-01-28 13:00:00,82.138,82.168,82.079,82.128,637200000.0
2008-01-28 13:30:00,82.14,82.294,82.038,82.291,698400000.0
2008-01-28 14:00:00,82.293,82.333,82.213,82.333,594600000.0
2008-01-28 14:30:00,82.364,82.421,82.268,82.374,417000000.0
2008-01-28 15:00:00,82.376,82.826,82.376,82.616,412000000.0
2008-01-28 15:30:00,82.609,82.652,82.443,82.557,400200000.0
2008-01-28 16:00:00,82.585,82.784,82.479,82.694,390400000.0
2008-01-28 16:30:00,82.711,82.735,82.402,82.592,417800000.0
2008-01-28 17:00:00,82.525,82.564,82.191,82.552,391600000.0
2008-01-28 17:30:00,82.544,82.816,82.431,82.701,382200000.0
2008-01-28 18:00:00,82.673,82.714,82.477,82.681,399800000.0
2008-01-28 18:30:00,82.619,82.901,82.579,82.594,386400000.0
2008-01-28 19:00:00,82.589,82.671,82.495,82.602,412600000.0
2008-01-28 19:30:00,82.615,82.923,82.588,82.876,388400000.0
2008-01-28 20:00:00,82.873,83.011,82.822,82.914,376200000.0
2008-01-28 20:30:00,82.904,82.97,82.829,82.899,386800000.0
2008-01-28 21:00:00,82.884,83.035,82.875,83.012,388000000.0
2008-01-28 21:30:00,83.019,83.05,82.804,82.883,373800000.0
2008-01-28 22:00:00,82.882,82.989,82.79,82.881,361200000.0
2008-01-28 22:30:00,82.886,83.12,82.872,83.029,382800000.0
2008-01-28 23:00:00,83.017,83.086,82.943,83.054,391600000.0
2008-01-28 23:30:00,83.074,83.081,82.918,83.051,386400000.0
2008-01-29 00:00:00,83.054,83.354,83.035,83.329,378600000.0
2008-01-29 00:30:00,83.33,83.343,83.198,83.211,395800000.0
2008-01-29 01:00:00,83.182,83.216,82.988,83.022,377000000.0
2008-01-29 01:30:00,83.023,83.221,83.003,83.184,399400000.0
2008-01-29 02:00:00,83.185,83.26,83.135,83.192,422600000.0
2008-01-29 02:30:00,83.182,83.191,82.981,83.022,438600000.0
2008-01-29 03:00:00,83.013,83.101,82.92,82.926,424600000.0
2008-01-29 03:30:00,82.944,83.047,82.875,82.875,442000000.0
2008-01-29 04:00:00,82.874,82.949,82.606,82.606,415600000.0
2008-01-29 04:30:00,82.604,82.663,82.534,82.663,438000000.0
2008-01-29 05:00:00,82.66,82.71,82.581,82.62,433400000.0
2008-01-29 05:30:00,82.602,82.714,82.561,82.702,392200000.0
2008-01-29 06:00:00,82.693,82.791,82.65,82.763,418800000.0
2008-01-29 06:30:00,82.742,82.763,82.564,82.579,452800000.0
2008-01-29 07:00:00,82.588,82.709,82.571,82.689,405800000.0
2008-01-29 07:30:00,82.699,82.786,82.681,82.78,506400000.0
2008-01-29 08:00:00,82.791,82.951,82.78,82.873,414200000.0
2008-01-29 08:30:00,82.884,83.045,82.884,83.045,644600000.0
2008-01-29 09:00:00,83.059,83.059,82.893,82.954,1082200000.0
2008-01-29 09:30:00,82.949,83.066,82.905,82.908,968800000.0
2008-01-29 10:00:00,82.9,82.921,82.696,82.696,1162200000.0
2008-01-29 10:30:00,82.693,82.833,82.662,82.798,1025600000.0
2008-01-29 11:00:00,82.787,83.02,82.778,83.004,1165400000.0
2008-01-29 11:30:00,83.007,83.075,82.948,83.03,1042000000.0
2008-01-29 12:00:00,83.021,83.13,82.948,82.995,994600000.0
2008-01-29 12:30:00,83.082,83.243,82.985,83.222,796200000.0
2008-01-29 13:00:00,83.232,83.326,83.174,83.236,637800000.0
2008-01-29 13:30:00,83.237,83.252,83.079,83.115,697800000.0
2008-01-29 14:00:00,83.109,83.294,83.049,83.272,590800000.0
2008-01-29 14:30:00,83.257,83.376,83.084,83.156,417800000.0
2008-01-29 15:00:00,83.171,83.243,83.071,83.204,409600000.0
2008-01-29 15:30:00,83.291,83.467,83.276,83.277,401800000.0
2008-01-29 16:00:00,83.244,83.377,83.203,83.29,390800000.0
2008-01-29 16:30:00,83.298,83.315,83.082,83.082,417400000.0
2008-01-29 17:00:00,83.065,83.319,82.934,83.284,392600000.0
2008-01-29 17:30:00,83.279,83.279,83.052,83.19,383200000.0
2008-01-29 18:00:00,83.251,83.361,83.129,83.317,397800000.0
2008-01-29 18:30:00,83.299,83.392,83.268,83.292,386600000.0
2008-01-29 19:00:00,83.303,83.375,83.155,83.17,420000000.0
2008-01-29 19:30:00,83.179,83.24,83.151,83.175,388200000.0
2008-01-29 20:00:00,83.169,83.227,83.084,83.136,378400000.0
2008-01-29 20:30:00,83.13,83.197,83.094,83.094,387600000.0
2008-01-29 21:00:00,83.101,83.177,83.042,83.169,391200000.0
2008-01-29 21:30:00,83.164,83.169,83.048,83.146,388000000.0
2008-01-29 22:00:00,83.134,83.331,83.072,83.243,370200000.0
2008-01-29 22:30:00,83.243,83.277,83.193,83.246,383800000.0
2008-01-29 23:00:00,83.248,83.388,83.223,83.372,390600000.0
2008-01-29 23:30:00,83.389,83.427,83.234,83.317,388200000.0
2008-01-30 00:00:00,83.329,83.338,83.113,83.163,378800000.0
2008-01-30 00:30:00,83.164,83.232,83.022,83.11,391800000.0
2008-01-30 01:00:00,83.09,83.234,83.007,83.193,378600000.0
2008-01-30 01:30:00,83.199,83.245,83.06,83.194,400200000.0
2008-01-30 02:00:00,83.208,83.208,82.922,83.019,422200000.0
2008-01-30 02:30:00,83.021,83.128,82.978,83.045,439200000.0
2008-01-30 03:00:00,83.036,83.075,82.968,82.993,423000000.0
2008-01-30 03:30:00,83.002,83.078,82.943,83.078,442800000.0
2008-01-30 04:00:00,83.095,83.101,82.894,82.923,416600000.0
2008-01-30 04:30:00,82.931,83.203,82.865,83.129,437000000.0
2008-01-30 05:00:00,83.125,83.137,83.005,83.017,433800000.0
2008-01-30 05:30:00,83.004,83.071,82.964,83.028,397600000.0
2008-01-30 06:00:00,83.02,83.025,82.831,82.937,419000000.0
2008-01-30 06:30:00,82.933,82.984,82.833,82.899,444000000.0
2008-01-30 07:00:00,82.916,82.921,82.878,82.892,404000000.0
2008-01-30 07:30:00,82.887,82.94,82.86,82.939,504800000.0
2008-01-30 08:00:00,82.949,83.063,82.858,82.906,413000000.0
2008-01-30 08:30:00,82.903,82.933,82.814,82.841,644200000.0
2008-01-30 09:00:00,82.828,82.855,82.72,82.799,1075600000.0
2008-01-30 09:30:00,82.789,82.896,82.789,82.799,967000000.0
2008-01-30 10:00:00,82.788,82.952,82.767,82.87,1166000000.0
2008-01-30 10:30:00,82.876,83.009,82.873,82.96,1027000000.0
2008-01-30 11:00:00,82.955,83.047,82.827,82.869,1161800000.0
2008-01-30 11:30:00,82.864,83.113,82.779,83.113,1041200000.0
2008-01-30 12:00:00,83.106,83.158,82.988,83.025,993000000.0
2008-01-30 12:30:00,83.119,83.214,83.029,83.133,793800000.0
2008-01-30 13:00:00,83.13,83.234,83.108,83.135,637800000.0
2008-01-30 13:30:00,83.139,83.275,83.121,83.259,700200000.0
2008-01-30 14:00:00,83.264,83.339,83.159,83.232,594000000.0
2008-01-30 14:30:00,83.219,83.271,83.108,83.222,417400000.0
2008-01-30 15:00:00,83.217,83.602,83.153,83.564,412000000.0
2008-01-30 15:30:00,83.503,83.591,83.38,83.472,401600000.0
2008-01-30 16:00:00,83.476,83.805,83.458,83.805,388000000.0
2008-01-30 16:30:00,83.818,83.989,83.773,83.989,417200000.0
2008-01-30 17:00:00,83.984,84.005,83.809,83.84,390600000.0
2008-01-30 17:30:00,83.835,83.85,83.723,83.816,382000000.0
2008-01-30 18:00:00,83.806,83.876,83.655,83.717,400000000.0
2008-01-30 18:30:00,83.698,83.775,83.685,83.762,386000000.0
2008-01-30 19:00:00,83.755,83.796,83.724,83.766,414400000.0
2008-01-30 19:30:00,83.776,83.799,83.724,83.769,403200000.0
2008-01-30 20:00:00,83.736,83.805,83.735,83.775,383800000.0
2008-01-30 20:30:00,83.783,84.25,83.673,83.739,384400000.0
2008-01-30 21:00:00,83.74,84.549,83.601,84.441,388600000.0
2008-01-30 21:30:00,84.42,84.513,83.954,84.513,402800000.0
2008-01-30 22:00:00,84.465,84.668,84.303,84.347,363200000.0
2008-01-30 22:30:00,84.371,84.393,83.511,83.614,383800000.0
2008-01-30 23:00:00,83.618,83.865,83.508,83.688,391600000.0
2008-01-30 23:30:00,83.694,83.697,83.299,83.309,387600000.0
2008-01-31 00:00:00,83.252,83.272,82.95,83.016,378400000.0
2008-01-31 00:30:00,83.0,83.106,82.871,83.078,397000000.0
2008-01-31 01:00:00,83.065,83.115,82.479,82.488,378600000.0
2008-01-31 01:30:00,82.519,82.686,82.274,82.529,400000000.0
2008-01-31 02:00:00,82.53,82.853,82.53,82.828,422000000.0
2008-01-31 02:30:00,82.812,82.879,82.609,82.831,437200000.0
2008-01-31 03:00:00,82.859,83.306,82.859,83.167,423200000.0
2008-01-31 03:30:00,83.214,83.283,83.003,83.152,442400000.0
2008-01-31 04:00:00,83.158,83.201,83.033,83.182,410600000.0
2008-01-31 04:30:00,83.176,83.186,83.066,83.087,438600000.0
2008-01-31 05:00:00,83.064,83.073,82.821,82.922,431400000.0
2008-01-31 05:30:00,82.914,83.131,82.897,83.13,391600000.0
2008-01-31 06:00:00,83.123,83.324,83.123,83.198,420600000.0
2008-01-31 06:30:00,83.19,83.218,83.125,83.141,442600000.0
2008-01-31 07:00:00,83.144,83.261,83.089,83.173,407000000.0
2008-01-31 07:30:00,83.181,83.382,83.181,83.371,508200000.0
2008-01-31 08:00:00,83.351,83.394,83.15,83.281,414200000.0
2008-01-31 08:30:00,83.27,83.45,83.145,83.395,646200000.0
2008-01-31 09:00:00,83.377,83.564,83.341,83.431,1082200000.0
2008-01-31 09:30:00,83.428,83.711,83.415,83.626,965000000.0
2008-01-31 10:00:00,83.654,83.735,83.585,83.619,1164800000.0
2008-01-31 10:30:00,83.64,83.706,83.354,83.436,1033000000.0
2008-01-31 11:00:00,83.439,83.448,83.267,83.309,1165600000.0
2008-01-31 11:30:00,83.289,83.509,83.289,83.509,1043600000.0
2008-01-31 12:00:00,83.527,83.61,83.395,83.487,990400000.0
2008-01-31 12:30:00,83.592,83.65,83.501,83.525,795000000.0
2008-01-31 13:00:00,83.524,83.524,83.22,83.357,635400000.0
2008-01-31 13:30:00,83.37,83.423,83.093,83.127,697600000.0
2008-01-31 14:00:00,83.114,83.194,83.032,83.096,594200000.0
2008-01-31 14:30:00,83.082,83.222,82.985,83.129,417200000.0
2008-01-31 15:00:00,83.126,83.284,83.109,83.218,411000000.0
2008-01-31 15:30:00,83.18,83.18,82.633,82.666,402000000.0
2008-01-31 16:00:00,82.67,82.856,82.533,82.573,390800000.0
2008-01-31 16:30:00,82.546,83.223,82.516,83.223,419400000.0
2008-01-31 17:00:00,83.193,83.416,83.048,83.39,392400000.0
2008-01-31 17:30:00,83.4,83.412,83.2,83.249,380400000.0
2008-01-31 18:00:00,83.264,83.762,83.264,83.724,398800000.0
2008-01-31 18:30:00,83.712,84.156,83.629,84.103,383800000.0
2008-01-31 19:00:00,84.116,84.142,83.736,83.764,408800000.0
2008-01-31 19:30:00,83.8,83.966,83.738,83.828,401800000.0
2008-01-31 20:00:00,83.846,83.85,83.673,83.735,378800000.0
2008-01-31 20:30:00,83.731,83.924,83.723,83.844,385200000.0
2008-01-31 21:00:00,83.852,83.968,83.805,83.854,392800000.0
2008-01-31 21:30:00,83.879,83.914,83.701,83.911,377800000.0
2008-01-31 22:00:00,83.887,84.028,83.844,83.988,375400000.0
2008-01-31 22:30:00,84.01,84.09,83.704,83.824,382600000.0
2008-01-31 23:00:00,83.811,83.978,83.698,83.972,392000000.0
2008-01-31 23:30:00,83.952,83.993,83.696,83.789,387400000.0
2008-02-01 00:00:00,83.781,83.794,83.656,83.679,377800000.0
2008-02-01 00:30:00,83.687,83.718,83.656,83.668,396000000.0
2008-02-01 01:00:00,83.679,83.896,83.621,83.896,378400000.0
2008-02-01 01:30:00,83.909,83.909,83.583,83.596,401000000.0
2008-02-01 02:00:00,83.572,83.734,83.552,83.722,421200000.0
2008-02-01 02:30:00,83.734,83.803,83.672,83.684,434200000.0
2008-02-01 03:00:00,83.647,83.703,83.56,83.633,423800000.0
2008-02-01 03:30:00,83.654,83.779,83.632,83.763,442400000.0
2008-02-01 04:00:00,83.766,83.861,83.709,83.793,411800000.0
2008-02-01 04:30:00,83.79,83.852,83.73,83.834,436400000.0
2008-02-01 05:00:00,83.831,84.005,83.816,83.924,433000000.0
2008-02-01 05:30:00,83.922,83.929,83.79,83.831,392600000.0
2008-02-01 06:00:00,83.816,83.831,83.621,83.685,419600000.0
2008-02-01 06:30:00,83.69,83.719,83.614,83.662,454400000.0
2008-02-01 07:00:00,83.654,83.746,83.629,83.712,405600000.0
2008-02-01 07:30:00,83.703,83.824,83.69,83.782,506600000.0
2008-02-01 08:00:00,83.772,83.832,83.668,83.708,415600000.0
2008-02-01 08:30:00,83.702,83.958,83.697,83.949,643800000.0
2008-02-01 09:00:00,83.926,83.946,83.791,83.804,1080000000.0
2008-02-01 09:30:00,83.8,83.978,83.779,83.978,968200000.0
2008-02-01 10:00:00,83.957,84.217,83.877,84.129,1163600000.0
2008-02-01 10:30:00,84.154,84.199,84.038,84.076,1028200000.0
2008-02-01 11:00:00,84.077,84.278,84.051,84.243,1168600000.0
2008-02-01 11:30:00,84.256,84.294,84.073,84.085,1041200000.0
2008-02-01 12:00:00,84.091,84.242,84.009,84.027,996000000.0
2008-02-01 12:30:00,84.11,84.187,84.018,84.14,795400000.0
2008-02-01 13:00:00,84.141,84.163,84.008,84.097,634200000.0
2008-02-01 13:30:00,84.112,84.344,84.112,84.313,698600000.0
2008-02-01 14:00:00,84.314,84.342,84.19,84.342,596000000.0
2008-02-01 14:30:00,84.344,84.539,84.234,84.483,415600000.0
2008-02-01 15:00:00,84.467,84.472,84.117,84.353,410800000.0
2008-02-01 15:30:00,83.948,83.948,83.504,83.656,400800000.0
2008-02-01 16:00:00,83.659,83.811,83.522,83.691,389600000.0
2008-02-01 16:30:00,83.697,84.039,83.638,84.021,419600000.0
2008-02-01 17:00:00,84.122,84.391,84.027,84.027,391600000.0
2008-02-01 17:30:00,83.992,84.166,83.777,84.136,382400000.0
2008-02-01 18:00:00,84.137,84.602,84.017,84.504,399400000.0
2008-02-01 18:30:00,84.447,84.598,84.382,84.417,387200000.0
2008-02-01 19:00:00,84.416,84.465,84.195,84.309,413000000.0
2008-02-01 19:30:00,84.313,84.314,83.925,84.024,393200000.0
2008-02-01 20:00:00,84.013,84.32,84.005,84.285,378800000.0
2008-02-01 20:30:00,84.259,84.324,84.159,84.182,394400000.0
2008-02-01 21:00:00,84.176,84.322,84.157,84.269,391800000.0
2008-02-01 21:30:00,84.292,84.449,84.281,84.434,388200000.0
2008-02-01 22:00:00,84.421,84.493,84.341,84.477,373800000.0
2008-02-01 22:30:00,84.477,84.572,84.465,84.572,385800000.0
2008-02-01 23:00:00,84.57,84.661,84.527,84.641,391200000.0
2008-02-01 23:30:00,84.655,84.657,84.504,84.563,388800000.0
2008-02-04 00:00:00,84.359,84.506,84.202,84.432,379000000.0
2008-02-04 00:30:00,84.415,84.505,84.35,84.35,392400000.0
2008-02-04 01:00:00,84.369,84.487,84.257,84.466,377200000.0
2008-02-04 01:30:00,84.463,84.463,84.287,84.354,400000000.0
2008-02-04 02:00:00,84.359,84.578,84.318,84.478,401400000.0
2008-02-04 02:30:00,84.496,84.601,84.36,84.581,376200000.0
2008-02-04 03:00:00,84.582,84.777,84.517,84.694,395800000.0
2008-02-04 03:30:00,84.691,84.721,84.522,84.522,380000000.0
2008-02-04 04:00:00,84.531,84.541,84.386,84.516,387800000.0
2008-02-04 04:30:00,84.508,84.63,84.427,84.592,392200000.0
2008-02-04 05:00:00,84.594,84.633,84.546,84.617,381200000.0
2008-02-04 05:30:00,84.619,84.653,84.421,84.525,352200000.0
2008-02-04 06:00:00,84.529,84.586,84.439,84.502,372000000.0
2008-02-04 06:30:00,84.502,84.578,84.418,84.435,384200000.0
2008-02-04 07:00:00,84.423,84.502,84.365,84.494,386600000.0
2008-02-04 07:30:00,84.5,84.53,84.374,84.446,377200000.0
2008-02-04 08:00:00,84.441,84.596,84.412,84.468,390000000.0
2008-02-04 08:30:00,84.464,84.566,84.399,84.562,407800000.0
2008-02-04 09:00:00,84.559,84.773,84.53,84.759,386600000.0
2008-02-04 09:30:00,84.757,84.795,84.575,84.666,399000000.0
2008-02-04 10:00:00,84.664,84.817,84.592,84.734,381400000.0
2008-02-04 10:30:00,84.72,84.863,84.645,84.723,389600000.0
2008-02-04 11:00:00,84.719,84.855,84.606,84.843,418200000.0
2008-02-04 11:30:00,84.829,84.915,84.778,84.788,390200000.0
2008-02-04 12:00:00,84.768,84.917,84.734,84.834,403200000.0
2008-02-04 12:30:00,84.827,84.896,84.641,84.888,412000000.0
2008-02-04 13:00:00,84.897,84.989,84.799,84.897,417200000.0
2008-02-04 13:30:00,84.899,84.935,84.805,84.818,594200000.0
2008-02-04 14:00:00,84.81,84.854,84.745,84.848,698600000.0
2008-02-04 14:30:00,84.837,84.872,84.727,84.861,636800000.0
2008-02-04 15:00:00,84.845,84.935,84.766,84.92,795800000.0
2008-02-04 15:30:00,84.851,84.978,84.783,84.908,990600000.0
2008-02-04 16:00:00,84.917,85.064,84.917,84.997,1044200000.0
2008-02-04 16:30:00,84.999,85.048,84.818,85.048,1165600000.0
2008-02-04 17:00:00,85.05,85.056,84.81,84.851,1030000000.0
2008-02-04 17:30:00,84.82,84.907,84.705,84.883,1162800000.0
2008-02-04 18:00:00,84.858,84.934,84.746,84.84,966800000.0
2008-02-04 18:30:00,84.82,84.898,84.731,84.792,1079400000.0
2008-02-04 19:00:00,84.79,84.811,84.631,84.637,644800000.0
2008-02-04 19:30:00,84.632,84.709,84.567,84.618,415400000.0
2008-02-04 20:00:00,84.623,84.684,84.564,84.614,504400000.0
2008-02-04 20:30:00,84.611,84.646,84.538,84.597,406000000.0
2008-02-04 21:00:00,84.619,84.619,84.495,84.579,443600000.0
2008-02-04 21:30:00,84.571,84.654,84.474,84.649,419600000.0
2008-02-04 22:00:00,84.62,84.67,84.566,84.646,391800000.0
2008-02-04 22:30:00,84.65,84.663,84.583,84.586,433200000.0
2008-02-04 23:00:00,84.595,84.597,84.49,84.553,437400000.0
2008-02-04 23:30:00,84.544,84.649,84.458,84.635,412200000.0
2008-02-05 00:00:00,84.614,84.637,84.498,84.577,441800000.0
2008-02-05 00:30:00,84.565,84.584,84.479,84.551,423200000.0
2008-02-05 01:00:00,84.551,84.583,84.451,84.559,438600000.0
2008-02-05 01:30:00,84.561,84.587,84.526,84.548,421200000.0
2008-02-05 02:00:00,84.555,84.603,84.484,84.582,399000000.0
2008-02-05 02:30:00,84.58,84.606,84.482,84.524,381200000.0
2008-02-05 03:00:00,84.512,84.553,84.445,84.502,393800000.0
2008-02-05 03:30:00,84.507,84.573,84.485,84.558,380000000.0
2008-02-05 04:00:00,84.554,84.61,84.449,84.585,388200000.0
2008-02-05 04:30:00,84.561,84.595,84.459,84.486,393000000.0
2008-02-05 05:00:00,84.496,84.627,84.471,84.501,370200000.0
2008-02-05 05:30:00,84.518,84.618,84.427,84.565,359600000.0
2008-02-05 06:00:00,84.557,84.739,84.527,84.653,377200000.0
2008-02-05 06:30:00,84.66,84.711,84.576,84.603,385000000.0
2008-02-05 07:00:00,84.616,84.8,84.56,84.596,396400000.0
2008-02-05 07:30:00,84.591,84.852,84.591,84.846,383200000.0
2008-02-05 08:00:00,84.835,84.839,84.692,84.733,398800000.0
2008-02-05 08:30:00,84.725,84.86,84.69,84.833,414200000.0
2008-02-05 09:00:00,84.81,84.943,84.81,84.94,385000000.0
2008-02-05 09:30:00,84.928,84.973,84.791,84.88,398400000.0
2008-02-05 10:00:00,84.893,85.065,84.807,85.055,382200000.0
2008-02-05 10:30:00,85.052,85.115,84.976,85.059,391200000.0
2008-02-05 11:00:00,85.065,85.143,84.828,84.911,418400000.0
2008-02-05 11:30:00,84.901,84.957,84.799,84.927,389600000.0
2008-02-05 12:00:00,84.931,85.08,84.837,85.074,400800000.0
2008-02-05 12:30:00,85.087,85.094,84.795,84.801,409000000.0
2008-02-05 13:00:00,84.804,84.989,84.804,84.938,416000000.0
2008-02-05 13:30:00,84.905,84.931,84.784,84.887,594200000.0
2008-02-05 14:00:00,84.893,84.904,84.726,84.748,700400000.0
2008-02-05 14:30:00,84.726,84.726,84.413,84.507,635800000.0
2008-02-05 15:00:00,84.517,84.77,84.483,84.723,795000000.0
2008-02-05 15:30:00,84.633,84.814,84.081,84.095,993400000.0
2008-02-05 16:00:00,84.072,84.072,83.706,83.795,1044600000.0
2008-02-05 16:30:00,83.801,83.862,83.495,83.811,1162000000.0
2008-02-05 17:00:00,83.748,83.84,83.68,83.84,1025000000.0
2008-02-05 17:30:00,83.865,83.89,83.663,83.795,1162200000.0
2008-02-05 18:00:00,83.782,83.833,83.695,83.704,966200000.0
2008-02-05 18:30:00,83.708,83.936,83.662,83.93,1081200000.0
2008-02-05 19:00:00,83.927,83.943,83.698,83.711,644800000.0
2008-02-05 19:30:00,83.713,83.752,83.603,83.73,415400000.0
2008-02-05 20:00:00,83.718,83.772,83.481,83.488,510400000.0
2008-02-05 20:30:00,83.507,83.565,83.447,83.557,406200000.0
2008-02-05 21:00:00,83.574,83.661,83.533,83.632,437400000.0
2008-02-05 21:30:00,83.637,83.823,83.579,83.699,420400000.0
2008-02-05 22:00:00,83.653,83.653,83.493,83.517,387400000.0
2008-02-05 22:30:00,83.552,83.618,83.126,83.166,432800000.0
2008-02-05 23:00:00,83.198,83.297,83.191,83.257,438200000.0
2008-02-05 23:30:00,83.231,83.489,83.231,83.412,412800000.0
2008-02-06 00:00:00,83.396,83.422,83.294,83.39,442800000.0
2008-02-06 00:30:00,83.378,83.404,83.195,83.33,422600000.0
2008-02-06 01:00:00,83.348,83.389,83.035,83.081,439000000.0
2008-02-06 01:30:00,83.094,83.311,83.068,83.241,420600000.0
2008-02-06 02:00:00,83.24,83.424,83.238,83.409,394800000.0
2008-02-06 02:30:00,83.398,83.469,83.341,83.345,371400000.0
2008-02-06 03:00:00,83.322,83.334,83.215,83.233,396000000.0
2008-02-06 03:30:00,83.236,83.349,83.142,83.273,379400000.0
2008-02-06 04:00:00,83.284,83.405,83.206,83.356,388000000.0
2008-02-06 04:30:00,83.348,83.449,83.274,83.374,392800000.0
2008-02-06 05:00:00,83.376,83.46,83.349,83.381,370800000.0
2008-02-06 05:30:00,83.367,83.38,83.254,83.283,362400000.0
2008-02-06 06:00:00,83.305,83.376,83.244,83.317,368800000.0
2008-02-06 06:30:00,83.317,83.35,83.215,83.237,385200000.0
2008-02-06 07:00:00,83.234,83.285,83.142,83.17,394400000.0
2008-02-06 07:30:00,83.173,83.237,83.126,83.127,374600000.0
2008-02-06 08:00:00,83.134,83.188,83.083,83.167,393800000.0
2008-02-06 08:30:00,83.16,83.234,83.119,83.204,412800000.0
2008-02-06 09:00:00,83.193,83.356,83.151,83.351,386600000.0
2008-02-06 09:30:00,83.351,83.351,82.757,82.937,400200000.0
2008-02-06 10:00:00,82.939,83.095,82.817,83.083,382000000.0
2008-02-06 10:30:00,83.07,83.373,82.903,83.367,392400000.0
2008-02-06 11:00:00,83.372,83.372,83.136,83.192,419200000.0
2008-02-06 11:30:00,83.193,83.204,82.85,82.899,389000000.0
2008-02-06 12:00:00,82.912,83.231,82.888,83.105,401600000.0
2008-02-06 12:30:00,83.1,83.385,83.099,83.243,412400000.0
2008-02-06 13:00:00,83.232,83.517,83.185,83.483,417800000.0
2008-02-06 13:30:00,83.494,83.59,83.421,83.423,593600000.0
2008-02-06 14:00:00,83.423,83.523,83.349,83.487,698000000.0
2008-02-06 14:30:00,83.468,83.547,83.455,83.531,637400000.0
2008-02-06 15:00:00,83.533,83.566,83.425,83.536,794600000.0
2008-02-06 15:30:00,83.484,83.907,83.484,83.881,992600000.0
2008-02-06 16:00:00,83.876,83.882,83.656,83.751,1042000000.0
2008-02-06 16:30:00,83.764,83.941,83.538,83.631,1162600000.0
2008-02-06 17:00:00,83.643,83.927,83.643,83.778,1029400000.0
2008-02-06 17:30:00,83.765,83.906,83.676,83.683,1161000000.0
2008-02-06 18:00:00,83.683,83.743,83.581,83.71,969200000.0
2008-02-06 18:30:00,83.704,83.783,83.668,83.782,1084200000.0
2008-02-06 19:00:00,83.807,83.84,83.662,83.666,642800000.0
2008-02-06 19:30:00,83.68,83.779,83.65,83.743,414000000.0
2008-02-06 20:00:00,83.744,83.894,83.646,83.819,505000000.0
2008-02-06 20:30:00,83.821,83.821,83.546,83.568,407000000.0
2008-02-06 21:00:00,83.584,83.704,83.421,83.576,440000000.0
2008-02-06 21:30:00,83.579,83.688,83.462,83.652,418800000.0
2008-02-06 22:00:00,83.65,83.699,83.524,83.672,386400000.0
2008-02-06 22:30:00,83.679,83.679,83.404,83.453,433200000.0
2008-02-06 23:00:00,83.472,83.62,83.41,83.592,437000000.0
2008-02-06 23:30:00,83.586,84.147,83.514,83.881,409600000.0
2008-02-07 00:00:00,83.851,83.898,83.621,83.692,442600000.0
2008-02-07 00:30:00,83.676,83.725,83.639,83.652,423400000.0
2008-02-07 01:00:00,83.655,83.774,83.607,83.607,438400000.0
2008-02-07 01:30:00,83.59,83.616,83.418,83.437,422400000.0
2008-02-07 02:00:00,83.406,83.498,83.357,83.491,398800000.0
2008-02-07 02:30:00,83.502,83.549,83.413,83.481,370600000.0
2008-02-07 03:00:00,83.505,83.533,83.31,83.374,393200000.0
2008-02-07 03:30:00,83.374,83.383,83.214,83.332,377600000.0
2008-02-07 04:00:00,83.337,83.446,83.308,83.406,388000000.0
2008-02-07 04:30:00,83.413,83.497,83.346,83.473,392200000.0
2008-02-07 05:00:00,83.467,83.478,83.398,83.436,360400000.0
2008-02-07 05:30:00,83.423,83.57,83.421,83.544,372600000.0
2008-02-07 06:00:00,83.552,83.636,83.457,83.6,378400000.0
2008-02-07 06:30:00,83.6,83.749,83.593,83.679,381200000.0
2008-02-07 07:00:00,83.678,83.78,83.641,83.767,386200000.0
2008-02-07 07:30:00,83.761,83.939,83.761,83.862,369200000.0
2008-02-07 08:00:00,83.877,84.156,83.858,84.139,386400000.0
2008-02-07 08:30:00,84.157,84.41,84.142,84.165,413800000.0
2008-02-07 09:00:00,84.171,84.302,84.141,84.282,385000000.0
2008-02-07 09:30:00,84.298,84.355,84.082,84.16,398000000.0
2008-02-07 10:00:00,84.139,84.312,84.031,84.31,382600000.0
2008-02-07 10:30:00,84.294,84.309,84.065,84.13,392000000.0
2008-02-07 11:00:00,84.107,84.226,84.072,84.156,420400000.0
2008-02-07 11:30:00,84.162,84.275,84.013,84.061,390600000.0
2008-02-07 12:00:00,84.054,84.054,83.888,83.95,400200000.0
2008-02-07 12:30:00,83.953,83.953,83.576,83.639,413200000.0
2008-02-07 13:00:00,83.654,83.671,83.377,83.425,416600000.0
2008-02-07 13:30:00,83.414,83.709,83.398,83.709,594200000.0
2008-02-07 14:00:00,83.741,83.858,83.573,83.689,700000000.0
2008-02-07 14:30:00,83.654,83.662,82.998,83.096,635200000.0
2008-02-07 15:00:00,83.095,83.266,82.897,82.982,796800000.0
2008-02-07 15:30:00,82.914,83.422,82.883,83.38,993000000.0
2008-02-07 16:00:00,83.393,83.866,83.393,83.765,1043800000.0
2008-02-07 16:30:00,83.771,83.959,83.625,83.688,1166200000.0
2008-02-07 17:00:00,83.696,84.383,83.696,84.278,1029400000.0
2008-02-07 17:30:00,84.277,84.303,84.108,84.254,1160800000.0
2008-02-07 18:00:00,84.235,84.253,84.12,84.228,965600000.0
2008-02-07 18:30:00,84.232,84.381,84.174,84.327,1081200000.0
2008-02-07 19:00:00,84.347,84.629,84.322,84.564,644800000.0
2008-02-07 19:30:00,84.556,84.959,84.556,84.815,415200000.0
2008-02-07 20:00:00,84.792,85.006,84.63,84.939,505600000.0
2008-02-07 20:30:00,84.924,85.083,84.799,85.077,404000000.0
2008-02-07 21:00:00,85.066,85.192,84.763,84.827,441200000.0
2008-02-07 21:30:00,84.817,84.817,84.25,84.469,420000000.0
2008-02-07 22:00:00,84.431,84.632,84.223,84.556,393600000.0
2008-02-07 22:30:00,84.566,84.636,84.385,84.57,432600000.0
2008-02-07 23:00:00,84.573,84.661,84.497,84.637,439200000.0
2008-02-07 23:30:00,84.645,84.746,84.592,84.746,410800000.0
2008-02-08 00:00:00,84.726,84.734,84.497,84.543,442000000.0
2008-02-08 00:30:00,84.52,84.587,84.452,84.515,423400000.0
2008-02-08 01:00:00,84.511,84.561,84.453,84.561,438600000.0
2008-02-08 01:30:00,84.557,84.573,84.37,84.374,423400000.0
2008-02-08 02:00:00,84.367,84.456,84.256,84.3,392600000.0
2008-02-08 02:30:00,84.309,84.554,84.264,84.54,371200000.0
2008-02-08 03:00:00,84.527,84.658,84.493,84.539,394000000.0
2008-02-08 03:30:00,84.557,84.703,84.557,84.662,381800000.0
2008-02-08 04:00:00,84.663,84.756,84.624,84.679,388800000.0
2008-02-08 04:30:00,84.671,84.802,84.593,84.789,390000000.0
2008-02-08 05:00:00,84.792,84.792,84.717,84.78,374200000.0
2008-02-08 05:30:00,84.791,84.808,84.667,84.686,359000000.0
2008-02-08 06:00:00,84.688,84.704,84.561,84.612,375000000.0
2008-02-08 06:30:00,84.602,84.692,84.572,84.653,398200000.0
2008-02-08 07:00:00,84.652,84.68,84.609,84.645,389200000.0
2008-02-08 07:30:00,84.65,84.664,84.547,84.596,380000000.0
2008-02-08 08:00:00,84.606,84.648,84.5,84.648,391800000.0
2008-02-08 08:30:00,84.654,84.759,84.641,84.707,415000000.0
2008-02-08 09:00:00,84.715,84.94,84.708,84.845,386400000.0
2008-02-08 09:30:00,84.86,84.875,84.614,84.709,398000000.0
2008-02-08 10:00:00,84.703,84.876,84.562,84.851,380600000.0
2008-02-08 10:30:00,84.843,84.905,84.707,84.812,391200000.0
2008-02-08 11:00:00,84.819,84.882,84.767,84.817,417600000.0
2008-02-08 11:30:00,84.799,84.799,84.621,84.621,392200000.0
2008-02-08 12:00:00,84.601,84.649,84.351,84.464,400600000.0
2008-02-08 12:30:00,84.45,84.458,84.225,84.278,412600000.0
2008-02-08 13:00:00,84.277,84.308,84.051,84.125,416600000.0
2008-02-08 13:30:00,84.122,84.428,84.122,84.39,596000000.0
2008-02-08 14:00:00,84.389,84.506,84.169,84.238,698600000.0
2008-02-08 14:30:00,84.237,84.435,84.237,84.381,637800000.0
2008-02-08 15:00:00,84.372,84.458,84.197,84.299,799200000.0
2008-02-08 15:30:00,84.21,84.333,84.162,84.257,993000000.0
2008-02-08 16:00:00,84.247,84.272,84.184,84.237,1040400000.0
2008-02-08 16:30:00,84.257,84.529,84.205,84.527,1164000000.0
2008-02-08 17:00:00,84.52,84.609,84.441,84.602,1028800000.0
2008-02-08 17:30:00,84.576,84.885,84.527,84.885,1162000000.0
2008-02-08 18:00:00,84.906,85.07,84.878,84.979,964400000.0
2008-02-08 18:30:00,84.977,84.988,84.508,84.545,1083400000.0
2008-02-08 19:00:00,84.555,84.696,84.499,84.671,643200000.0
2008-02-08 19:30:00,84.706,84.79,84.624,84.79,411800000.0
2008-02-08 20:00:00,84.809,84.809,84.536,84.596,505400000.0
2008-02-08 20:30:00,84.602,84.681,84.398,84.635,405000000.0
2008-02-08 21:00:00,84.622,84.656,84.513,84.605,447800000.0
2008-02-08 21:30:00,84.592,84.657,84.522,84.522,418400000.0
2008-02-08 22:00:00,84.497,84.512,84.411,84.445,388200000.0
2008-02-08 22:30:00,84.47,84.605,84.468,84.515,434600000.0
2008-02-08 23:00:00,84.543,84.562,84.444,84.522,437800000.0
2008-02-08 23:30:00,84.52,84.617,84.439,84.538,411600000.0
2008-02-11 00:00:00,84.415,84.762,84.401,84.673,440800000.0
2008-02-11 00:30:00,84.639,84.734,84.546,84.658,424200000.0
2008-02-11 01:00:00,84.659,84.7,84.533,84.571,432400000.0
2008-02-11 01:30:00,84.583,84.685,84.493,84.677,422000000.0
2008-02-11 02:00:00,84.665,84.684,84.474,84.538,390600000.0
2008-02-11 02:30:00,84.533,84.786,84.496,84.692,376600000.0
2008-02-11 03:00:00,84.71,84.778,84.635,84.725,395400000.0
2008-02-11 03:30:00,84.735,84.791,84.694,84.76,378200000.0
2008-02-11 04:00:00,84.749,84.774,84.532,84.616,388400000.0
2008-02-11 04:30:00,84.617,84.664,84.506,84.617,391200000.0
2008-02-11 05:00:00,84.616,84.622,84.505,84.601,377200000.0
2008-02-11 05:30:00,84.596,84.602,84.492,84.573,356400000.0
2008-02-11 06:00:00,84.576,84.635,84.479,84.578,384600000.0
2008-02-11 06:30:00,84.575,84.575,84.429,84.454,389000000.0
2008-02-11 07:00:00,84.459,84.485,84.364,84.472,392200000.0
2008-02-11 07:30:00,84.479,84.503,84.334,84.453,380000000.0
2008-02-11 08:00:00,84.457,84.551,84.418,84.516,387800000.0
2008-02-11 08:30:00,84.501,84.604,84.483,84.545,410800000.0
2008-02-11 09:00:00,84.537,84.667,84.518,84.544,387600000.0
2008-02-11 09:30:00,84.554,84.582,83.942,84.07,404400000.0
2008-02-11 10:00:00,84.066,84.14,83.915,83.984,378800000.0
2008-02-11 10:30:00,83.99,84.316,83.941,84.228,390400000.0
2008-02-11 11:00:00,84.242,84.347,83.973,83.973,418800000.0
2008-02-11 11:30:00,83.964,84.192,83.865,84.132,390000000.0
2008-02-11 12:00:00,84.147,84.247,84.101,84.247,401800000.0
2008-02-11 12:30:00,84.254,84.308,84.152,84.228,410400000.0
2008-02-11 13:00:00,84.225,84.239,84.093,84.173,416600000.0
2008-02-11 13:30:00,84.185,84.21,84.013,84.09,592200000.0
2008-02-11 14:00:00,84.083,84.222,84.021,84.201,700200000.0
2008-02-11 14:30:00,84.2,84.497,84.185,84.477,633800000.0
2008-02-11 15:00:00,84.489,84.519,84.376,84.471,797200000.0
2008-02-11 15:30:00,84.407,84.537,84.268,84.307,996400000.0
2008-02-11 16:00:00,84.307,84.307,84.154,84.198,1040200000.0
2008-02-11 16:30:00,84.213,84.326,84.008,84.066,1162600000.0
2008-02-11 17:00:00,84.078,84.092,83.895,83.99,1030400000.0
2008-02-11 17:30:00,83.983,84.247,83.952,84.234,1161800000.0
2008-02-11 18:00:00,84.235,84.356,84.158,84.299,968000000.0
2008-02-11 18:30:00,84.277,84.277,83.997,83.997,1080200000.0
2008-02-11 19:00:00,84.004,84.205,84.004,84.196,644600000.0
2008-02-11 19:30:00,84.183,84.351,84.108,84.351,415200000.0
2008-02-11 20:00:00,84.361,84.387,84.163,84.251,504000000.0
2008-02-11 20:30:00,84.26,84.36,84.223,84.31,405600000.0
2008-02-11 21:00:00,84.289,84.346,84.228,84.331,444000000.0
2008-02-11 21:30:00,84.327,84.512,84.176,84.369,421400000.0
2008-02-11 22:00:00,84.35,84.356,84.285,84.346,384200000.0
2008-02-11 22:30:00,84.335,84.337,84.251,84.307,432600000.0
2008-02-11 23:00:00,84.307,84.471,84.295,84.405,438800000.0
2008-02-11 23:30:00,84.396,84.403,84.227,84.345,410200000.0
2008-02-12 00:00:00,84.343,84.365,84.183,84.262,442200000.0
2008-02-12 00:30:00,84.246,84.325,84.216,84.266,425400000.0
2008-02-12 01:00:00,84.265,84.284,84.108,84.167,437800000.0
2008-02-12 01:30:00,84.18,84.193,84.11,84.145,423200000.0
2008-02-12 02:00:00,84.136,84.172,84.017,84.017,398200000.0
2008-02-12 02:30:00,83.988,84.151,83.988,84.128,370600000.0
2008-02-12 03:00:00,84.127,84.201,84.047,84.185,396600000.0
2008-02-12 03:30:00,84.166,84.21,84.092,84.174,379000000.0
2008-02-12 04:00:00,84.145,84.176,84.041,84.176,386200000.0
2008-02-12 04:30:00,84.176,84.245,84.115,84.207,392600000.0
2008-02-12 05:00:00,84.212,84.254,84.167,84.17,379400000.0
2008-02-12 05:30:00,84.185,84.282,84.168,84.269,349600000.0
2008-02-12 06:00:00,84.273,84.362,84.168,84.362,383400000.0
2008-02-12 06:30:00,84.365,84.462,84.315,84.423,373000000.0
2008-02-12 07:00:00,84.419,84.45,84.33,84.406,396800000.0
2008-02-12 07:30:00,84.426,84.502,84.4,84.495,374000000.0
2008-02-12 08:00:00,84.492,84.553,84.478,84.519,389800000.0
2008-02-12 08:30:00,84.503,84.536,84.45,84.526,406600000.0
2008-02-12 09:00:00,84.532,84.649,84.492,84.558,386400000.0
2008-02-12 09:30:00,84.561,84.638,84.413,84.638,399200000.0
2008-02-12 10:00:00,84.627,84.675,84.523,84.587,382600000.0
2008-02-12 10:30:00,84.58,84.634,84.399,84.476,391600000.0
2008-02-12 11:00:00,84.472,84.527,84.272,84.363,419000000.0
2008-02-12 11:30:00,84.354,84.424,84.262,84.285,390000000.0
2008-02-12 12:00:00,84.292,84.471,84.289,84.42,401200000.0
2008-02-12 12:30:00,84.421,84.484,84.316,84.449,414400000.0
2008-02-12 13:00:00,84.461,84.754,84.46,84.702,416400000.0
2008-02-12 13:30:00,84.686,84.886,84.65,84.873,591400000.0
2008-02-12 14:00:00,84.871,85.121,84.855,84.908,697000000.0
2008-02-12 14:30:00,84.905,84.993,84.82,84.866,636400000.0
2008-02-12 15:00:00,84.896,85.252,84.858,85.108,796800000.0
2008-02-12 15:30:00,85.023,85.122,84.91,85.06,992000000.0
2008-02-12 16:00:00,85.069,85.225,85.038,85.103,1039600000.0
2008-02-12 16:30:00,85.087,85.198,84.938,85.198,1166000000.0
2008-02-12 17:00:00,85.208,85.338,85.159,85.159,1028800000.0
2008-02-12 17:30:00,85.156,85.381,85.117,85.369,1167600000.0
2008-02-12 18:00:00,85.341,85.341,85.167,85.194,969200000.0
2008-02-12 18:30:00,85.183,85.393,85.179,85.29,1083200000.0
2008-02-12 19:00:00,85.294,85.322,84.934,84.975,643400000.0
2008-02-12 19:30:00,84.969,84.971,84.87,84.923,415200000.0
2008-02-12 20:00:00,84.917,85.074,84.917,85.004,505800000.0
2008-02-12 20:30:00,84.992,85.085,84.968,85.07,404600000.0
2008-02-12 21:00:00,85.071,85.099,84.977,85.022,439200000.0
2008-02-12 21:30:00,85.023,85.025,84.78,84.931,419200000.0
2008-02-12 22:00:00,84.94,84.952,84.765,84.844,392400000.0
2008-02-12 22:30:00,84.857,84.858,84.679,84.747,433400000.0
2008-02-12 23:00:00,84.741,84.87,84.661,84.864,438000000.0
2008-02-12 23:30:00,84.873,84.896,84.718,84.795,413200000.0
2008-02-13 00:00:00,84.784,84.794,84.636,84.76,444000000.0
2008-02-13 00:30:00,84.74,84.774,84.649,84.686,422800000.0
2008-02-13 01:00:00,84.687,84.869,84.685,84.85,438000000.0
2008-02-13 01:30:00,84.86,84.876,84.637,84.674,422800000.0
2008-02-13 02:00:00,84.676,84.78,84.589,84.774,399400000.0
2008-02-13 02:30:00,84.769,84.835,84.694,84.773,371000000.0
2008-02-13 03:00:00,84.743,84.798,84.722,84.778,393800000.0
2008-02-13 03:30:00,84.783,84.812,84.708,84.741,378400000.0
2008-02-13 04:00:00,84.734,84.748,84.58,84.633,388200000.0
2008-02-13 04:30:00,84.628,84.657,84.499,84.578,390600000.0
2008-02-13 05:00:00,84.58,84.61,84.523,84.549,368200000.0
2008-02-13 05:30:00,84.562,84.657,84.479,84.648,376400000.0
2008-02-13 06:00:00,84.657,84.722,84.532,84.584,390800000.0
2008-02-13 06:30:00,84.591,84.624,84.524,84.543,380800000.0
2008-02-13 07:00:00,84.533,84.547,84.416,84.492,385800000.0
2008-02-13 07:30:00,84.502,84.602,84.501,84.576,378600000.0
2008-02-13 08:00:00,84.56,84.597,84.502,84.54,390000000.0
2008-02-13 08:30:00,84.532,84.536,84.151,84.373,408200000.0
2008-02-13 09:00:00,84.372,84.426,84.285,84.399,386200000.0
2008-02-13 09:30:00,84.386,84.492,84.193,84.447,399800000.0
2008-02-13 10:00:00,84.435,84.441,83.976,83.976,381000000.0
2008-02-13 10:30:00,83.941,84.097,83.854,83.986,390600000.0
2008-02-13 11:00:00,84.0,84.204,84.0,84.17,418400000.0
2008-02-13 11:30:00,84.161,84.214,84.09,84.182,389400000.0
2008-02-13 12:00:00,84.192,84.409,84.166,84.252,401000000.0
2008-02-13 12:30:00,84.246,84.628,84.246,84.591,411800000.0
2008-02-13 13:00:00,84.597,84.6,84.327,84.427,415600000.0
2008-02-13 13:30:00,84.43,84.648,84.415,84.597,595800000.0
2008-02-13 14:00:00,84.6,84.721,84.565,84.692,697400000.0
2008-02-13 14:30:00,84.679,84.688,84.533,84.56,637800000.0
2008-02-13 15:00:00,84.56,84.56,84.294,84.377,797200000.0
2008-02-13 15:30:00,84.417,84.888,84.417,84.874,995800000.0
2008-02-13 16:00:00,84.891,84.946,84.695,84.814,1041600000.0
2008-02-13 16:30:00,84.806,84.967,84.73,84.786,1167400000.0
2008-02-13 17:00:00,84.808,84.888,84.608,84.644,1029400000.0
2008-02-13 17:30:00,84.665,84.81,84.464,84.81,1161600000.0
2008-02-13 18:00:00,84.776,84.785,84.608,84.718,966200000.0
2008-02-13 18:30:00,84.73,84.755,84.6,84.601,1081800000.0
2008-02-13 19:00:00,84.607,84.687,84.602,84.64,644000000.0
2008-02-13 19:30:00,84.632,84.679,84.542,84.598,416600000.0
2008-02-13 20:00:00,84.604,84.782,84.591,84.716,504200000.0
2008-02-13 20:30:00,84.72,84.768,84.617,84.691,413600000.0
2008-02-13 21:00:00,84.695,84.701,84.609,84.655,452000000.0
2008-02-13 21:30:00,84.667,84.733,84.61,84.661,419600000.0
2008-02-13 22:00:00,84.647,84.687,84.501,84.571,392200000.0
2008-02-13 22:30:00,84.589,84.882,84.579,84.882,433400000.0
2008-02-13 23:00:00,84.886,84.922,84.832,84.886,437800000.0
2008-02-13 23:30:00,84.877,84.929,84.746,84.862,414000000.0
2008-02-14 00:00:00,84.803,84.847,84.69,84.822,442200000.0
2008-02-14 00:30:00,84.794,84.818,84.722,84.733,424600000.0
2008-02-14 01:00:00,84.729,84.884,84.707,84.78,436000000.0
2008-02-14 01:30:00,84.771,84.925,84.763,84.925,423000000.0
2008-02-14 02:00:00,84.932,84.947,84.781,84.847,401200000.0
2008-02-14 02:30:00,84.866,85.089,84.766,85.031,369800000.0
2008-02-14 03:00:00,85.027,85.027,84.861,84.896,394000000.0
2008-02-14 03:30:00,84.928,84.99,84.848,84.922,378600000.0
2008-02-14 04:00:00,84.913,84.924,84.77,84.889,386800000.0
2008-02-14 04:30:00,84.882,85.01,84.832,84.985,392000000.0
2008-02-14 05:00:00,84.97,85.042,84.943,84.988,376600000.0
2008-02-14 05:30:00,84.971,85.034,84.886,84.904,354600000.0
2008-02-14 06:00:00,84.899,85.023,84.861,85.023,378200000.0
2008-02-14 06:30:00,85.017,85.24,84.964,85.167,395800000.0
2008-02-14 07:00:00,85.169,85.169,85.007,85.15,359000000.0
2008-02-14 07:30:00,85.142,85.154,85.011,85.047,384800000.0
2008-02-14 08:00:00,85.047,85.089,84.943,85.022,394400000.0
2008-02-14 08:30:00,85.022,85.307,85.022,85.278,409200000.0
2008-02-14 09:00:00,85.276,85.284,85.153,85.19,386400000.0
2008-02-14 09:30:00,85.199,85.344,85.104,85.344,399200000.0
2008-02-14 10:00:00,85.31,85.395,85.215,85.271,380400000.0
2008-02-14 10:30:00,85.264,85.334,85.163,85.246,392000000.0
2008-02-14 11:00:00,85.255,85.321,85.09,85.292,418800000.0
2008-02-14 11:30:00,85.273,85.351,85.212,85.23,390200000.0
2008-02-14 12:00:00,85.222,85.296,85.081,85.142,399400000.0
2008-02-14 12:30:00,85.133,85.331,85.009,85.307,411800000.0
2008-02-14 13:00:00,85.313,85.367,85.118,85.223,416200000.0
2008-02-14 13:30:00,85.236,85.309,85.198,85.235,593800000.0
2008-02-14 14:00:00,85.228,85.53,85.163,85.471,699200000.0
2008-02-14 14:30:00,85.459,85.526,85.389,85.493,635000000.0
2008-02-14 15:00:00,85.484,85.484,85.292,85.373,798200000.0
2008-02-14 15:30:00,85.308,85.551,85.269,85.416,994400000.0
2008-02-14 16:00:00,85.426,85.654,85.426,85.642,1040800000.0
2008-02-14 16:30:00,85.657,85.752,85.557,85.682,1166000000.0
2008-02-14 17:00:00,85.668,85.78,85.454,85.658,1027800000.0
2008-02-14 17:30:00,85.646,85.713,85.563,85.593,1161200000.0
2008-02-14 18:00:00,85.58,85.584,85.12,85.265,968200000.0
2008-02-14 18:30:00,85.267,85.323,85.084,85.212,1083000000.0
2008-02-14 19:00:00,85.233,85.377,85.093,85.335,640400000.0
2008-02-14 19:30:00,85.321,85.325,85.172,85.187,413400000.0
2008-02-14 20:00:00,85.199,85.254,85.061,85.117,506400000.0
2008-02-14 20:30:00,85.133,85.266,85.118,85.253,405200000.0
2008-02-14 21:00:00,85.254,85.366,85.127,85.287,442600000.0
2008-02-14 21:30:00,85.307,85.336,84.985,85.064,419800000.0
2008-02-14 22:00:00,85.072,85.275,85.027,85.252,384400000.0
2008-02-14 22:30:00,85.256,85.262,85.063,85.065,433800000.0
2008-02-14 23:00:00,85.072,85.127,84.974,85.03,440000000.0
2008-02-14 23:30:00,85.036,85.041,84.781,84.928,416000000.0
2008-02-15 00:00:00,84.9,85.019,84.89,84.985,441600000.0
2008-02-15 00:30:00,84.968,85.021,84.737,84.737,422600000.0
2008-02-15 01:00:00,84.735,84.758,84.56,84.717,439200000.0
2008-02-15 01:30:00,84.709,84.817,84.683,84.787,421400000.0
2008-02-15 02:00:00,84.75,84.783,84.622,84.713,390800000.0
2008-02-15 02:30:00,84.733,84.799,84.659,84.698,377600000.0
2008-02-15 03:00:00,84.695,84.7,84.561,84.661,396400000.0
2008-02-15 03:30:00,84.658,84.72,84.61,84.713,378800000.0
2008-02-15 04:00:00,84.699,84.714,84.55,84.668,381800000.0
2008-02-15 04:30:00,84.66,84.699,84.597,84.609,390400000.0
2008-02-15 05:00:00,84.613,84.619,84.539,84.575,365800000.0
2008-02-15 05:30:00,84.596,84.688,84.531,84.67,351200000.0
2008-02-15 06:00:00,84.65,84.676,84.527,84.618,395400000.0
2008-02-15 06:30:00,84.638,84.678,84.536,84.581,373000000.0
2008-02-15 07:00:00,84.589,84.739,84.587,84.651,384200000.0
2008-02-15 07:30:00,84.634,84.875,84.623,84.843,387400000.0
2008-02-15 08:00:00,84.833,84.929,84.815,84.929,391200000.0
2008-02-15 08:30:00,84.925,84.955,84.859,84.89,407200000.0
2008-02-15 09:00:00,84.894,85.037,84.883,85.037,387600000.0
2008-02-15 09:30:00,85.08,85.275,85.042,85.248,400400000.0
2008-02-15 10:00:00,85.253,85.268,85.138,85.217,381800000.0
2008-02-15 10:30:00,85.206,85.316,85.092,85.278,392200000.0
2008-02-15 11:00:00,85.283,85.326,85.217,85.304,418400000.0
2008-02-15 11:30:00,85.313,85.516,85.296,85.466,389600000.0
2008-02-15 12:00:00,85.442,85.448,85.129,85.226,402000000.0
2008-02-15 12:30:00,85.222,85.417,85.188,85.283,413600000.0
2008-02-15 13:00:00,85.274,85.278,85.101,85.192,417600000.0
2008-02-15 13:30:00,85.159,85.263,85.094,85.262,595800000.0
2008-02-15 14:00:00,85.246,85.248,84.911,84.989,697800000.0
2008-02-15 14:30:00,85.003,85.037,84.865,84.887,637800000.0
2008-02-15 15:00:00,84.826,84.909,84.733,84.833,794200000.0
2008-02-15 15:30:00,84.661,84.814,84.553,84.809,992800000.0
2008-02-15 16:00:00,84.792,84.962,84.748,84.927,1043400000.0
2008-02-15 16:30:00,84.927,85.098,84.808,84.808,1163000000.0
2008-02-15 17:00:00,84.799,85.148,84.795,85.062,1024400000.0
2008-02-15 17:30:00,85.055,85.194,84.857,84.863,1163400000.0
2008-02-15 18:00:00,84.879,85.073,84.879,84.958,968600000.0
2008-02-15 18:30:00,84.956,84.96,84.796,84.875,1081000000.0
2008-02-15 19:00:00,84.898,84.99,84.79,84.8,645400000.0
2008-02-15 19:30:00,84.806,84.806,84.623,84.78,417200000.0
2008-02-15 20:00:00,84.749,84.761,84.616,84.707,506200000.0
2008-02-15 20:30:00,84.709,84.92,84.678,84.793,401800000.0
2008-02-15 21:00:00,84.795,84.912,84.792,84.893,438600000.0
2008-02-15 21:30:00,84.899,84.957,84.825,84.948,420200000.0
2008-02-15 22:00:00,84.94,85.054,84.915,85.023,390600000.0
2008-02-15 22:30:00,85.03,85.167,85.009,85.129,433200000.0
2008-02-15 23:00:00,85.144,85.233,85.081,85.195,419000000.0
2008-02-15 23:30:00,85.216,85.247,84.996,85.113,415000000.0
2008-02-18 00:00:00,85.137,85.236,85.079,85.126,444200000.0
2008-02-18 00:30:00,85.122,85.24,85.071,85.22,428000000.0
2008-02-18 01:00:00,85.17,85.216,85.048,85.194,438800000.0
2008-02-18 01:30:00,85.204,85.57,85.184,85.225,419600000.0
2008-02-18 02:00:00,85.226,85.571,85.143,85.528,420800000.0
2008-02-18 02:30:00,85.516,85.64,85.473,85.554,437600000.0
2008-02-18 03:00:00,85.555,85.652,85.469,85.507,423600000.0
2008-02-18 03:30:00,85.515,85.562,85.488,85.518,442800000.0
2008-02-18 04:00:00,85.493,85.541,85.42,85.452,411200000.0
2008-02-18 04:30:00,85.428,85.53,85.389,85.53,437000000.0
2008-02-18 05:00:00,85.539,85.668,85.53,85.659,433200000.0
2008-02-18 05:30:00,85.643,85.643,85.53,85.55,395000000.0
2008-02-18 06:00:00,85.578,85.585,85.417,85.526,420000000.0
2008-02-18 06:30:00,85.526,85.575,85.48,85.532,446000000.0
2008-02-18 07:00:00,85.554,85.574,85.475,85.529,404400000.0
2008-02-18 07:30:00,85.523,85.523,85.4,85.518,507200000.0
2008-02-18 08:00:00,85.525,85.541,85.476,85.509,416600000.0
2008-02-18 08:30:00,85.498,85.602,85.456,85.591,642000000.0
2008-02-18 09:00:00,85.594,85.718,85.56,85.718,1081800000.0
2008-02-18 09:30:00,85.719,85.751,85.661,85.732,968200000.0
2008-02-18 10:00:00,85.742,85.755,85.64,85.658,1161800000.0
2008-02-18 10:30:00,85.66,85.702,85.526,85.646,1025000000.0
2008-02-18 11:00:00,85.649,85.867,85.634,85.867,1165400000.0
2008-02-18 11:30:00,85.879,85.888,85.75,85.75,1045400000.0
2008-02-18 12:00:00,85.74,85.826,85.688,85.702,995800000.0
2008-02-18 12:30:00,85.761,85.778,85.596,85.602,796400000.0
2008-02-18 13:00:00,85.607,85.746,85.594,85.678,635800000.0
2008-02-18 13:30:00,85.707,85.775,85.674,85.742,697600000.0
2008-02-18 14:00:00,85.751,85.786,85.682,85.759,593600000.0
2008-02-18 14:30:00,85.763,85.899,85.658,85.893,417400000.0
2008-02-18 15:00:00,85.883,85.965,85.776,85.832,412600000.0
2008-02-18 15:30:00,85.837,85.888,85.703,85.857,400400000.0
2008-02-18 16:00:00,85.872,85.879,85.774,85.866,391000000.0
2008-02-18 16:30:00,85.864,85.878,85.758,85.878,419200000.0
2008-02-18 17:00:00,85.877,85.994,85.811,85.948,390000000.0
2008-02-18 17:30:00,85.958,85.991,85.842,85.955,382400000.0
2008-02-18 18:00:00,85.94,85.94,85.804,85.886,400000000.0
2008-02-18 18:30:00,85.898,85.946,85.794,85.943,387600000.0
2008-02-18 19:00:00,85.934,85.989,85.83,85.927,414600000.0
2008-02-18 19:30:00,85.91,85.916,85.809,85.863,394800000.0
2008-02-18 20:00:00,85.864,85.94,85.791,85.94,374400000.0
2008-02-18 20:30:00,85.84,85.97,85.806,85.97,397400000.0
2008-02-18 21:00:00,85.905,85.98,85.877,85.947,384200000.0
2008-02-18 21:30:00,85.94,85.987,85.878,85.9,389000000.0
2008-02-18 22:00:00,85.938,86.01,85.88,85.99,389600000.0
2008-02-18 22:30:00,85.932,85.99,85.869,85.903,405600000.0
2008-02-18 23:00:00,85.875,86.005,85.875,85.986,389400000.0
2008-02-18 23:30:00,85.967,86.036,85.888,86.02,389600000.0
2008-02-19 00:00:00,86.004,86.151,85.959,86.076,378000000.0
2008-02-19 00:30:00,86.073,86.13,86.045,86.049,393400000.0
2008-02-19 01:00:00,86.043,86.137,85.986,86.051,370600000.0
2008-02-19 01:30:00,86.05,86.21,85.996,86.123,405200000.0
2008-02-19 02:00:00,86.132,86.378,86.129,86.265,421200000.0
2008-02-19 02:30:00,86.253,86.402,86.128,86.155,438800000.0
2008-02-19 03:00:00,86.163,86.171,86.015,86.072,420800000.0
2008-02-19 03:30:00,86.088,86.17,86.064,86.143,427600000.0
2008-02-19 04:00:00,86.15,86.205,86.072,86.157,420800000.0
2008-02-19 04:30:00,86.165,86.2,86.092,86.11,433200000.0
2008-02-19 05:00:00,86.109,86.23,86.098,86.142,410400000.0
2008-02-19 05:30:00,86.12,86.24,86.12,86.225,399600000.0
2008-02-19 06:00:00,86.227,86.274,86.149,86.249,419200000.0
2008-02-19 06:30:00,86.243,86.292,86.181,86.207,443600000.0
2008-02-19 07:00:00,86.212,86.233,86.08,86.103,406800000.0
2008-02-19 07:30:00,86.128,86.154,86.022,86.043,508200000.0
2008-02-19 08:00:00,86.03,86.09,85.932,85.972,413400000.0
2008-02-19 08:30:00,85.948,86.087,85.92,86.027,642800000.0
2008-02-19 09:00:00,86.024,86.026,85.8,85.888,1080000000.0
2008-02-19 09:30:00,85.901,85.987,85.901,85.983,965400000.0
2008-02-19 10:00:00,85.971,86.036,85.905,86.019,1163000000.0
2008-02-19 10:30:00,86.003,86.063,85.884,86.022,1029200000.0
2008-02-19 11:00:00,86.024,86.024,85.862,85.908,1165400000.0
2008-02-19 11:30:00,85.913,85.985,85.755,85.953,1039400000.0
2008-02-19 12:00:00,85.927,86.028,85.734,85.771,993200000.0
2008-02-19 12:30:00,85.876,85.885,85.663,85.772,803600000.0
2008-02-19 13:00:00,85.754,85.835,85.665,85.769,635200000.0
2008-02-19 13:30:00,85.767,86.007,85.738,85.986,696000000.0
2008-02-19 14:00:00,85.992,86.025,85.89,85.959,593600000.0
2008-02-19 14:30:00,85.969,86.228,85.875,86.188,417400000.0
2008-02-19 15:00:00,86.187,86.349,86.072,86.328,411600000.0
2008-02-19 15:30:00,86.331,86.339,86.046,86.078,399600000.0
2008-02-19 16:00:00,86.067,86.235,85.964,86.188,390600000.0
2008-02-19 16:30:00,86.188,86.296,86.037,86.05,418400000.0
2008-02-19 17:00:00,86.055,86.145,85.988,86.059,390800000.0
2008-02-19 17:30:00,86.073,86.085,85.839,85.969,381400000.0
2008-02-19 18:00:00,85.97,85.985,85.661,85.67,398600000.0
2008-02-19 18:30:00,85.67,85.96,85.638,85.89,386200000.0
2008-02-19 19:00:00,85.894,86.05,85.876,86.019,416200000.0
2008-02-19 19:30:00,86.029,86.045,85.939,85.962,396800000.0
2008-02-19 20:00:00,85.975,86.261,85.967,86.248,384800000.0
2008-02-19 20:30:00,86.237,86.277,86.094,86.183,398000000.0
2008-02-19 21:00:00,86.188,86.196,86.089,86.143,398400000.0
2008-02-19 21:30:00,86.148,86.162,85.873,85.926,397600000.0
2008-02-19 22:00:00,85.915,86.007,85.818,85.819,389000000.0
2008-02-19 22:30:00,85.802,85.945,85.697,85.787,389000000.0
2008-02-19 23:00:00,85.786,85.956,85.786,85.906,391200000.0
2008-02-19 23:30:00,85.913,85.929,85.78,85.849,388200000.0
2008-02-20 00:00:00,85.848,85.954,85.808,85.952,378000000.0
2008-02-20 00:30:00,85.942,86.078,85.921,86.032,394000000.0
2008-02-20 01:00:00,86.063,86.202,85.969,86.131,369400000.0
2008-02-20 01:30:00,86.12,86.194,85.994,86.182,404800000.0
2008-02-20 02:00:00,86.19,86.213,86.083,86.092,421200000.0
2008-02-20 02:30:00,86.085,86.136,85.867,86.108,437800000.0
2008-02-20 03:00:00,86.079,86.116,85.91,85.913,425600000.0
2008-02-20 03:30:00,85.926,85.954,85.831,85.832,440600000.0
2008-02-20 04:00:00,85.838,85.863,85.708,85.841,419000000.0
2008-02-20 04:30:00,85.828,86.113,85.75,86.062,436600000.0
2008-02-20 05:00:00,86.054,86.064,85.938,85.961,432000000.0
2008-02-20 05:30:00,85.953,86.008,85.884,85.884,397000000.0
2008-02-20 06:00:00,85.842,85.848,85.648,85.695,421000000.0
2008-02-20 06:30:00,85.685,85.751,85.666,85.701,443600000.0
2008-02-20 07:00:00,85.65,85.759,85.582,85.611,405000000.0
2008-02-20 07:30:00,85.601,85.665,85.512,85.512,504200000.0
2008-02-20 08:00:00,85.507,85.574,85.459,85.574,416800000.0
2008-02-20 08:30:00,85.559,85.654,85.507,85.549,645200000.0
2008-02-20 09:00:00,85.55,85.645,85.497,85.552,1083200000.0
2008-02-20 09:30:00,85.541,85.717,85.455,85.524,966600000.0
2008-02-20 10:00:00,85.537,85.72,85.477,85.663,1162800000.0
2008-02-20 10:30:00,85.661,85.822,85.624,85.747,1028400000.0
2008-02-20 11:00:00,85.758,85.836,85.615,85.805,1163800000.0
2008-02-20 11:30:00,85.804,85.889,85.781,85.865,1039000000.0
2008-02-20 12:00:00,85.865,85.958,85.826,85.829,993400000.0
2008-02-20 12:30:00,85.901,86.033,85.825,86.011,794000000.0
2008-02-20 13:00:00,86.011,86.014,85.884,85.894,637600000.0
2008-02-20 13:30:00,85.901,85.925,85.741,85.812,697200000.0
2008-02-20 14:00:00,85.814,85.865,85.598,85.731,595400000.0
2008-02-20 14:30:00,85.728,85.813,85.62,85.753,417800000.0
2008-02-20 15:00:00,85.745,85.906,85.546,85.674,413400000.0
2008-02-20 15:30:00,85.588,85.688,85.234,85.524,402400000.0
2008-02-20 16:00:00,85.59,85.662,85.487,85.653,389200000.0
2008-02-20 16:30:00,85.635,85.772,85.62,85.651,418200000.0
2008-02-20 17:00:00,85.593,85.697,85.47,85.655,392400000.0
2008-02-20 17:30:00,85.658,85.803,85.536,85.803,380800000.0
2008-02-20 18:00:00,85.805,85.805,85.606,85.702,400600000.0
2008-02-20 18:30:00,85.705,85.769,85.655,85.743,386400000.0
2008-02-20 19:00:00,85.737,86.326,85.702,86.196,417000000.0
2008-02-20 19:30:00,86.165,86.297,86.079,86.105,397400000.0
2008-02-20 20:00:00,86.102,86.344,86.059,86.233,384000000.0
2008-02-20 20:30:00,86.216,86.229,86.13,86.149,397600000.0
2008-02-20 21:00:00,86.138,86.265,86.046,86.196,399600000.0
2008-02-20 21:30:00,86.211,86.368,86.196,86.276,399000000.0
2008-02-20 22:00:00,86.305,86.335,86.173,86.265,389800000.0
2008-02-20 22:30:00,86.248,86.3,86.162,86.261,389600000.0
2008-02-20 23:00:00,86.249,86.286,86.178,86.275,390400000.0
2008-02-20 23:30:00,86.277,86.302,86.123,86.201,389400000.0
2008-02-21 00:00:00,86.189,86.24,86.124,86.22,375800000.0
2008-02-21 00:30:00,86.155,86.28,86.144,86.271,388200000.0
2008-02-21 01:00:00,86.277,86.321,86.176,86.228,369400000.0
2008-02-21 01:30:00,86.24,86.278,86.108,86.267,404200000.0
2008-02-21 02:00:00,86.27,86.279,86.18,86.26,422000000.0
2008-02-21 02:30:00,86.269,86.288,86.18,86.201,438200000.0
2008-02-21 03:00:00,86.191,86.257,86.134,86.242,424200000.0
2008-02-21 03:30:00,86.262,86.299,86.173,86.26,444800000.0
2008-02-21 04:00:00,86.268,86.326,86.191,86.286,412600000.0
2008-02-21 04:30:00,86.283,86.364,86.225,86.362,437400000.0
2008-02-21 05:00:00,86.357,86.408,86.309,86.353,432000000.0
2008-02-21 05:30:00,86.364,86.415,86.295,86.403,398800000.0
2008-02-21 06:00:00,86.427,86.519,86.306,86.387,418600000.0
2008-02-21 06:30:00,86.384,86.399,86.206,86.246,445000000.0
2008-02-21 07:00:00,86.246,86.381,86.235,86.375,406000000.0
2008-02-21 07:30:00,86.381,86.457,86.355,86.445,507600000.0
2008-02-21 08:00:00,86.447,86.516,86.423,86.446,414800000.0
2008-02-21 08:30:00,86.458,86.464,86.364,86.386,643800000.0
2008-02-21 09:00:00,86.382,86.437,86.273,86.293,1083800000.0
2008-02-21 09:30:00,86.293,86.327,86.211,86.242,967000000.0
2008-02-21 10:00:00,86.225,86.228,86.093,86.143,1163000000.0
2008-02-21 10:30:00,86.157,86.268,86.108,86.242,1025400000.0
2008-02-21 11:00:00,86.25,86.363,86.197,86.359,1161000000.0
2008-02-21 11:30:00,86.362,86.379,86.19,86.373,1043000000.0
2008-02-21 12:00:00,86.378,86.445,86.211,86.255,992600000.0
2008-02-21 12:30:00,86.334,86.409,86.25,86.35,803600000.0
2008-02-21 13:00:00,86.344,86.437,86.287,86.369,637200000.0
2008-02-21 13:30:00,86.368,86.441,86.318,86.363,698800000.0
2008-02-21 14:00:00,86.355,86.468,86.25,86.453,593800000.0
2008-02-21 14:30:00,86.461,86.634,86.392,86.571,417400000.0
2008-02-21 15:00:00,86.568,86.584,86.389,86.457,409400000.0
2008-02-21 15:30:00,86.469,86.572,86.455,86.569,401000000.0
2008-02-21 16:00:00,86.565,86.58,86.391,86.461,388600000.0
2008-02-21 16:30:00,86.453,86.573,86.374,86.517,418400000.0
2008-02-21 17:00:00,86.431,86.451,86.191,86.313,391800000.0
2008-02-21 17:30:00,86.32,86.327,85.859,85.904,382000000.0
2008-02-21 18:00:00,85.877,86.173,85.859,86.14,399800000.0
2008-02-21 18:30:00,86.126,86.169,85.992,86.117,385800000.0
2008-02-21 19:00:00,86.112,86.116,85.84,85.847,416800000.0
2008-02-21 19:30:00,85.83,85.999,85.701,85.851,397800000.0
2008-02-21 20:00:00,85.861,85.874,85.62,85.801,385400000.0
2008-02-21 20:30:00,85.804,85.848,85.592,85.822,399600000.0
2008-02-21 21:00:00,85.812,85.879,85.671,85.835,399800000.0
2008-02-21 21:30:00,85.817,85.916,85.733,85.855,395200000.0
2008-02-21 22:00:00,85.847,85.874,85.734,85.779,391200000.0
2008-02-21 22:30:00,85.783,85.861,85.711,85.741,389000000.0
2008-02-21 23:00:00,85.756,85.856,85.691,85.829,392800000.0
2008-02-21 23:30:00,85.848,85.943,85.807,85.915,388800000.0
2008-02-22 00:00:00,85.916,85.947,85.686,85.943,378200000.0
2008-02-22 00:30:00,85.9,86.008,85.891,85.939,391800000.0
2008-02-22 01:00:00,85.938,86.027,85.853,85.961,379800000.0
2008-02-22 01:30:00,85.933,86.037,85.857,86.01,408000000.0
2008-02-22 02:00:00,85.962,86.12,85.916,86.112,420200000.0
2008-02-22 02:30:00,86.11,86.141,85.992,86.004,435200000.0
2008-02-22 03:00:00,86.006,86.087,85.901,85.901,423000000.0
2008-02-22 03:30:00,85.908,86.068,85.875,86.065,443800000.0
2008-02-22 04:00:00,86.069,86.085,85.918,85.978,412600000.0
2008-02-22 04:30:00,85.98,85.988,85.904,85.987,436200000.0
2008-02-22 05:00:00,85.982,86.045,85.937,86.042,432200000.0
2008-02-22 05:30:00,86.039,86.135,86.034,86.091,403600000.0
2008-02-22 06:00:00,86.051,86.169,86.03,86.164,421600000.0
2008-02-22 06:30:00,86.158,86.183,86.083,86.152,445200000.0
2008-02-22 07:00:00,86.164,86.249,86.098,86.176,404200000.0
2008-02-22 07:30:00,86.161,86.39,86.116,86.245,510400000.0
2008-02-22 08:00:00,86.256,86.469,86.256,86.36,416400000.0
2008-02-22 08:30:00,86.372,86.445,86.194,86.207,643200000.0
2008-02-22 09:00:00,86.225,86.235,86.125,86.194,1079800000.0
2008-02-22 09:30:00,86.208,86.243,86.103,86.146,971600000.0
2008-02-22 10:00:00,86.135,86.135,85.947,86.056,1162400000.0
2008-02-22 10:30:00,86.077,86.206,86.07,86.153,1027000000.0
2008-02-22 11:00:00,86.159,86.403,86.155,86.315,1166000000.0
2008-02-22 11:30:00,86.322,86.379,86.184,86.337,1042000000.0
2008-02-22 12:00:00,86.309,86.416,86.245,86.268,991800000.0
2008-02-22 12:30:00,86.35,86.392,86.266,86.348,796800000.0
2008-02-22 13:00:00,86.344,86.407,86.222,86.406,635800000.0
2008-02-22 13:30:00,86.411,86.412,86.286,86.311,701600000.0
2008-02-22 14:00:00,86.307,86.359,86.254,86.302,592600000.0
2008-02-22 14:30:00,86.311,86.345,86.193,86.219,417800000.0
2008-02-22 15:00:00,86.218,86.393,86.128,86.295,412200000.0
2008-02-22 15:30:00,86.304,86.362,86.257,86.347,399000000.0
2008-02-22 16:00:00,86.358,86.381,86.251,86.298,390200000.0
2008-02-22 16:30:00,86.289,86.338,86.127,86.164,419200000.0
2008-02-22 17:00:00,86.163,86.175,85.829,85.95,389000000.0
2008-02-22 17:30:00,85.965,86.198,85.793,86.14,382800000.0
2008-02-22 18:00:00,86.125,86.256,86.018,86.205,397600000.0
2008-02-22 18:30:00,86.209,86.325,86.111,86.187,385400000.0
2008-02-22 19:00:00,86.194,86.2,86.06,86.111,414400000.0
2008-02-22 19:30:00,86.119,86.184,86.065,86.146,397200000.0
2008-02-22 20:00:00,86.143,86.263,86.09,86.17,383600000.0
2008-02-22 20:30:00,86.168,86.302,86.076,86.223,396600000.0
2008-02-22 21:00:00,86.205,86.271,86.197,86.257,397800000.0
2008-02-22 21:30:00,86.26,86.28,86.186,86.264,396400000.0
2008-02-22 22:00:00,86.265,86.358,86.226,86.354,390800000.0
2008-02-22 22:30:00,86.413,86.792,86.383,86.613,388200000.0
2008-02-22 23:00:00,86.648,86.816,86.625,86.69,392800000.0
2008-02-22 23:30:00,86.696,86.74,86.554,86.579,387600000.0
2008-02-25 00:00:00,86.614,86.691,86.457,86.47,379600000.0
2008-02-25 00:30:00,86.464,86.628,86.419,86.586,394200000.0
2008-02-25 01:00:00,86.58,86.65,86.464,86.476,376600000.0
2008-02-25 01:30:00,86.497,86.571,86.366,86.558,403000000.0
2008-02-25 02:00:00,86.563,86.657,86.513,86.611,421600000.0
2008-02-25 02:30:00,86.605,86.72,86.529,86.62,440200000.0
2008-02-25 03:00:00,86.624,86.652,86.516,86.618,421600000.0
2008-02-25 03:30:00,86.635,86.715,86.618,86.654,442400000.0
2008-02-25 04:00:00,86.65,86.674,86.563,86.604,414000000.0
2008-02-25 04:30:00,86.569,86.676,86.516,86.657,438000000.0
2008-02-25 05:00:00,86.622,86.7,86.615,86.66,433000000.0
2008-02-25 05:30:00,86.657,86.733,86.592,86.675,397400000.0
2008-02-25 06:00:00,86.705,86.746,86.607,86.637,419600000.0
2008-02-25 06:30:00,86.646,86.79,86.605,86.66,450200000.0
2008-02-25 07:00:00,86.659,86.91,86.638,86.794,409200000.0
2008-02-25 07:30:00,86.786,86.87,86.733,86.8,511200000.0
2008-02-25 08:00:00,86.804,86.936,86.798,86.835,416000000.0
2008-02-25 08:30:00,86.843,86.869,86.74,86.795,642400000.0
2008-02-25 09:00:00,86.79,86.793,86.729,86.772,1079400000.0
2008-02-25 09:30:00,86.782,86.939,86.721,86.939,967800000.0
2008-02-25 10:00:00,86.94,86.94,86.824,86.881,1163600000.0
2008-02-25 10:30:00,86.88,86.911,86.78,86.902,1029800000.0
2008-02-25 11:00:00,86.896,86.976,86.809,86.943,1166200000.0
2008-02-25 11:30:00,86.962,87.193,86.939,87.096,1039000000.0
2008-02-25 12:00:00,87.123,87.173,86.955,86.999,993600000.0
2008-02-25 12:30:00,87.099,87.175,86.998,87.099,792800000.0
2008-02-25 13:00:00,87.107,87.239,87.107,87.149,638400000.0
2008-02-25 13:30:00,87.158,87.285,87.139,87.275,699000000.0
2008-02-25 14:00:00,87.286,87.292,87.145,87.162,592000000.0
2008-02-25 14:30:00,87.15,87.166,87.055,87.151,416200000.0
2008-02-25 15:00:00,87.151,87.208,87.05,87.077,412800000.0
2008-02-25 15:30:00,87.085,87.205,87.074,87.19,400400000.0
2008-02-25 16:00:00,87.172,87.286,87.152,87.261,389600000.0
2008-02-25 16:30:00,87.255,87.337,87.038,87.038,420000000.0
2008-02-25 17:00:00,87.058,87.486,87.008,87.403,390200000.0
2008-02-25 17:30:00,87.417,87.64,87.303,87.578,382200000.0
2008-02-25 18:00:00,87.551,87.551,87.218,87.276,400600000.0
2008-02-25 18:30:00,87.264,87.383,87.155,87.161,385000000.0
2008-02-25 19:00:00,87.166,87.265,87.155,87.206,416600000.0
2008-02-25 19:30:00,87.189,87.299,87.161,87.243,394800000.0
2008-02-25 20:00:00,87.25,87.363,87.233,87.248,385000000.0
2008-02-25 20:30:00,87.252,87.308,87.198,87.294,396000000.0
2008-02-25 21:00:00,87.295,87.492,87.283,87.467,398800000.0
2008-02-25 21:30:00,87.455,87.579,87.376,87.534,398600000.0
2008-02-25 22:00:00,87.518,87.713,87.478,87.626,390400000.0
2008-02-25 22:30:00,87.625,87.702,87.573,87.603,387400000.0
2008-02-25 23:00:00,87.639,87.661,87.514,87.633,389000000.0
2008-02-25 23:30:00,87.618,87.718,87.579,87.647,389800000.0
2008-02-26 00:00:00,87.649,87.893,87.638,87.836,380000000.0
2008-02-26 00:30:00,87.827,87.977,87.794,87.938,394600000.0
2008-02-26 01:00:00,87.944,87.944,87.782,87.865,370800000.0
2008-02-26 01:30:00,87.867,87.977,87.829,87.889,403800000.0
2008-02-26 02:00:00,87.891,88.073,87.865,87.987,422600000.0
2008-02-26 02:30:00,87.988,88.018,87.865,87.938,439400000.0
2008-02-26 03:00:00,87.926,87.961,87.81,87.834,423600000.0
2008-02-26 03:30:00,87.848,87.848,87.48,87.648,444200000.0
2008-02-26 04:00:00,87.656,87.767,87.473,87.524,412000000.0
2008-02-26 04:30:00,87.53,87.669,87.457,87.503,419400000.0
2008-02-26 05:00:00,87.488,87.556,87.442,87.466,433400000.0
2008-02-26 05:30:00,87.445,87.545,87.443,87.533,398400000.0
2008-02-26 06:00:00,87.528,87.536,87.363,87.427,421200000.0
2008-02-26 06:30:00,87.44,87.495,87.429,87.46,446200000.0
2008-02-26 07:00:00,87.449,87.451,87.312,87.397,406400000.0
2008-02-26 07:30:00,87.384,87.384,87.154,87.187,504200000.0
2008-02-26 08:00:00,87.182,87.299,87.182,87.286,415600000.0
2008-02-26 08:30:00,87.259,87.4,87.229,87.292,645400000.0
2008-02-26 09:00:00,87.306,87.513,87.296,87.473,1080200000.0
2008-02-26 09:30:00,87.469,87.471,87.341,87.343,963600000.0
2008-02-26 10:00:00,87.33,87.436,87.2,87.281,1164000000.0
2008-02-26 10:30:00,87.289,87.41,87.111,87.111,1027000000.0
2008-02-26 11:00:00,87.163,87.433,87.163,87.354,1162600000.0
2008-02-26 11:30:00,87.38,87.491,87.376,87.491,1038600000.0
2008-02-26 12:00:00,87.495,87.495,87.331,87.371,993200000.0
2008-02-26 12:30:00,87.478,87.486,87.352,87.396,795600000.0
2008-02-26 13:00:00,87.391,87.393,87.328,87.331,637000000.0
2008-02-26 13:30:00,87.336,87.363,87.234,87.296,699600000.0
2008-02-26 14:00:00,87.299,87.512,87.289,87.474,590000000.0
2008-02-26 14:30:00,87.489,87.517,87.28,87.301,416000000.0
2008-02-26 15:00:00,87.277,87.504,87.269,87.406,410800000.0
2008-02-26 15:30:00,87.421,87.421,87.223,87.354,399600000.0
2008-02-26 16:00:00,87.373,87.391,87.245,87.354,388400000.0
2008-02-26 16:30:00,87.353,87.395,87.204,87.327,416800000.0
2008-02-26 17:00:00,87.243,87.537,87.151,87.436,392200000.0
2008-02-26 17:30:00,87.448,87.516,87.348,87.475,381800000.0
2008-02-26 18:00:00,87.458,87.5,87.337,87.429,400800000.0
2008-02-26 18:30:00,87.427,87.543,87.41,87.504,387800000.0
2008-02-26 19:00:00,87.494,87.546,87.438,87.438,417200000.0
2008-02-26 19:30:00,87.422,87.5,87.349,87.459,395800000.0
2008-02-26 20:00:00,87.445,87.482,87.285,87.313,384800000.0
2008-02-26 20:30:00,87.31,87.357,87.268,87.3,398600000.0
2008-02-26 21:00:00,87.278,87.357,87.266,87.307,399600000.0
2008-02-26 21:30:00,87.302,87.465,87.273,87.379,398000000.0
2008-02-26 22:00:00,87.352,87.382,87.252,87.349,389800000.0
2008-02-26 22:30:00,87.364,87.373,87.271,87.351,387800000.0
2008-02-26 23:00:00,87.356,87.69,87.324,87.418,391400000.0
2008-02-26 23:30:00,87.429,87.662,87.335,87.614,389000000.0
2008-02-27 00:00:00,87.613,87.71,87.509,87.586,377200000.0
2008-02-27 00:30:00,87.563,87.752,87.56,87.696,396000000.0
2008-02-27 01:00:00,87.694,87.707,87.555,87.628,378400000.0
2008-02-27 01:30:00,87.627,87.658,87.479,87.644,403400000.0
2008-02-27 02:00:00,87.668,87.681,87.451,87.525,422200000.0
2008-02-27 02:30:00,87.518,87.545,87.22,87.235,436200000.0
2008-02-27 03:00:00,87.247,87.341,87.205,87.285,423400000.0
2008-02-27 03:30:00,87.296,87.33,87.241,87.245,440800000.0
2008-02-27 04:00:00,87.247,87.297,87.132,87.276,417800000.0
2008-02-27 04:30:00,87.284,87.309,87.143,87.222,438200000.0
2008-02-27 05:00:00,87.211,87.211,87.116,87.154,433200000.0
2008-02-27 05:30:00,87.151,87.195,87.065,87.176,395200000.0
2008-02-27 06:00:00,87.144,87.25,87.081,87.208,419000000.0
2008-02-27 06:30:00,87.207,87.276,87.127,87.272,445600000.0
2008-02-27 07:00:00,87.268,87.361,87.229,87.302,407000000.0
2008-02-27 07:30:00,87.302,87.374,87.193,87.291,507000000.0
2008-02-27 08:00:00,87.321,87.384,87.272,87.314,414000000.0
2008-02-27 08:30:00,87.303,87.372,87.193,87.35,613400000.0
2008-02-27 09:00:00,87.361,87.405,87.246,87.315,1080600000.0
2008-02-27 09:30:00,87.324,87.417,87.287,87.416,968400000.0
2008-02-27 10:00:00,87.41,87.483,87.29,87.479,1164800000.0
2008-02-27 10:30:00,87.481,87.494,87.087,87.147,1029400000.0
2008-02-27 11:00:00,87.169,87.239,87.073,87.23,1164000000.0
2008-02-27 11:30:00,87.23,87.282,87.128,87.129,1042800000.0
2008-02-27 12:00:00,87.138,87.206,87.009,87.012,994800000.0
2008-02-27 12:30:00,87.071,87.153,86.979,87.153,794000000.0
2008-02-27 13:00:00,87.161,87.182,86.978,86.985,635800000.0
2008-02-27 13:30:00,86.991,87.121,86.98,87.106,699000000.0
2008-02-27 14:00:00,87.106,87.123,87.024,87.108,595000000.0
2008-02-27 14:30:00,87.087,87.212,86.975,87.098,415000000.0
2008-02-27 15:00:00,87.087,87.144,86.953,87.011,413400000.0
2008-02-27 15:30:00,86.978,87.076,86.86,86.97,400200000.0
2008-02-27 16:00:00,86.974,87.019,86.911,86.967,389800000.0
2008-02-27 16:30:00,86.946,86.946,86.726,86.726,417400000.0
2008-02-27 17:00:00,86.703,86.882,86.626,86.663,390200000.0
2008-02-27 17:30:00,86.663,86.983,86.619,86.939,382000000.0
2008-02-27 18:00:00,86.956,86.956,86.803,86.824,407200000.0
2008-02-27 18:30:00,86.822,86.946,86.81,86.918,387400000.0
2008-02-27 19:00:00,86.911,87.013,86.87,86.989,414400000.0
2008-02-27 19:30:00,87.004,87.066,86.961,87.056,396800000.0
2008-02-27 20:00:00,87.07,87.129,86.986,86.997,396800000.0
2008-02-27 20:30:00,86.998,87.006,86.834,86.884,396600000.0
2008-02-27 21:00:00,86.885,86.926,86.637,86.659,399600000.0
2008-02-27 21:30:00,86.658,86.702,86.555,86.674,398200000.0
2008-02-27 22:00:00,86.673,86.818,86.625,86.79,388600000.0
2008-02-27 22:30:00,86.787,86.87,86.744,86.806,388200000.0
2008-02-27 23:00:00,86.799,86.908,86.769,86.9,390200000.0
2008-02-27 23:30:00,86.908,86.929,86.765,86.857,386400000.0
2008-02-28 00:00:00,86.835,86.881,86.73,86.756,378200000.0
2008-02-28 00:30:00,86.747,86.792,86.688,86.737,395200000.0
2008-02-28 01:00:00,86.749,86.836,86.724,86.768,380600000.0
2008-02-28 01:30:00,86.772,86.816,86.646,86.733,405200000.0
2008-02-28 02:00:00,86.733,86.802,86.678,86.746,422400000.0
2008-02-28 02:30:00,86.728,86.883,86.656,86.883,437600000.0
2008-02-28 03:00:00,86.884,86.903,86.736,86.857,423000000.0
2008-02-28 03:30:00,86.85,86.931,86.82,86.846,441200000.0
2008-02-28 04:00:00,86.849,86.849,86.671,86.723,410800000.0
2008-02-28 04:30:00,86.72,86.825,86.66,86.735,439200000.0
2008-02-28 05:00:00,86.729,86.746,86.635,86.716,432000000.0
2008-02-28 05:30:00,86.705,86.793,86.697,86.729,397000000.0
2008-02-28 06:00:00,86.727,86.77,86.627,86.761,419200000.0
2008-02-28 06:30:00,86.756,86.764,86.675,86.743,445600000.0
2008-02-28 07:00:00,86.749,86.793,86.604,86.657,404200000.0
2008-02-28 07:30:00,86.657,86.688,86.54,86.597,502000000.0
2008-02-28 08:00:00,86.61,86.613,86.35,86.35,415800000.0
2008-02-28 08:30:00,86.365,86.542,86.332,86.507,645000000.0
2008-02-28 09:00:00,86.516,86.546,86.231,86.359,1080800000.0
2008-02-28 09:30:00,86.367,86.438,86.229,86.438,968800000.0
2008-02-28 10:00:00,86.429,86.558,86.326,86.518,1162800000.0
2008-02-28 10:30:00,86.522,86.725,86.499,86.714,1027600000.0
2008-02-28 11:00:00,86.731,86.837,86.683,86.795,1162200000.0
2008-02-28 11:30:00,86.805,86.895,86.719,86.755,1039000000.0
2008-02-28 12:00:00,86.766,86.809,86.627,86.627,993200000.0
2008-02-28 12:30:00,86.676,86.68,86.577,86.637,795600000.0
2008-02-28 13:00:00,86.634,86.644,86.402,86.455,635000000.0
2008-02-28 13:30:00,86.457,86.59,86.43,86.558,698600000.0
2008-02-28 14:00:00,86.556,86.596,86.302,86.468,595600000.0
2008-02-28 14:30:00,86.498,86.542,86.18,86.311,418200000.0
2008-02-28 15:00:00,86.309,86.356,86.094,86.208,412200000.0
2008-02-28 15:30:00,86.176,86.191,85.979,85.993,402600000.0
2008-02-28 16:00:00,85.986,86.103,85.904,86.082,391800000.0
2008-02-28 16:30:00,86.075,86.164,85.906,86.164,420200000.0
2008-02-28 17:00:00,86.164,86.228,85.982,86.123,390400000.0
2008-02-28 17:30:00,86.141,86.33,86.116,86.247,382600000.0
2008-02-28 18:00:00,86.239,86.239,85.95,85.961,403000000.0
2008-02-28 18:30:00,85.934,86.033,85.88,86.033,387400000.0
2008-02-28 19:00:00,86.01,86.037,85.879,86.023,413600000.0
2008-02-28 19:30:00,86.019,86.098,85.965,85.976,396600000.0
2008-02-28 20:00:00,85.982,86.02,85.866,85.883,386800000.0
2008-02-28 20:30:00,85.888,85.951,85.808,85.947,397200000.0
2008-02-28 21:00:00,85.941,86.05,85.885,86.027,400800000.0
2008-02-28 21:30:00,86.01,86.01,85.889,85.922,397200000.0
2008-02-28 22:00:00,85.896,85.944,85.805,85.819,387800000.0
2008-02-28 22:30:00,85.803,85.987,85.784,85.977,387600000.0
2008-02-28 23:00:00,85.972,85.974,85.763,85.879,391200000.0
2008-02-28 23:30:00,85.894,85.897,85.704,85.86,388200000.0
2008-02-29 00:00:00,85.841,85.978,85.732,85.878,378800000.0
2008-02-29 00:30:00,85.881,85.901,85.622,85.642,395200000.0
2008-02-29 01:00:00,85.638,85.675,85.547,85.58,370000000.0
2008-02-29 01:30:00,85.588,85.645,85.141,85.315,404000000.0
2008-02-29 02:00:00,85.343,85.41,85.235,85.243,421800000.0
2008-02-29 02:30:00,85.224,85.227,84.899,84.921,437600000.0
2008-02-29 03:00:00,84.953,85.064,84.89,84.979,423600000.0
2008-02-29 03:30:00,85.006,85.067,84.921,85.012,440000000.0
2008-02-29 04:00:00,85.028,85.303,84.975,85.297,411800000.0
2008-02-29 04:30:00,85.299,85.413,85.258,85.379,438000000.0
2008-02-29 05:00:00,85.392,85.416,85.274,85.311,434600000.0
2008-02-29 05:30:00,85.313,85.42,85.247,85.344,398200000.0
2008-02-29 06:00:00,85.34,85.389,85.231,85.365,419200000.0
2008-02-29 06:30:00,85.356,85.473,85.337,85.444,444600000.0
2008-02-29 07:00:00,85.442,85.463,85.376,85.438,415800000.0
2008-02-29 07:30:00,85.423,85.472,85.334,85.472,504200000.0
2008-02-29 08:00:00,85.465,85.47,85.345,85.446,416400000.0
2008-02-29 08:30:00,85.44,85.46,85.207,85.295,641800000.0
2008-02-29 09:00:00,85.321,85.449,85.263,85.323,1077400000.0
2008-02-29 09:30:00,85.312,85.317,85.069,85.184,969000000.0
2008-02-29 10:00:00,85.209,85.259,85.005,85.006,1160400000.0
2008-02-29 10:30:00,85.022,85.061,84.883,84.96,1033200000.0
2008-02-29 11:00:00,84.948,85.116,84.895,84.934,1162400000.0
2008-02-29 11:30:00,84.935,85.029,84.831,84.838,1042000000.0
2008-02-29 12:00:00,84.85,84.9,84.577,84.611,993600000.0
2008-02-29 12:30:00,84.681,84.753,84.473,84.504,796200000.0
2008-02-29 13:00:00,84.504,84.522,83.684,83.89,635600000.0
2008-02-29 13:30:00,83.872,83.972,83.829,83.922,697600000.0
2008-02-29 14:00:00,83.935,84.086,83.911,84.066,595000000.0
2008-02-29 14:30:00,84.075,84.107,83.471,83.562,416800000.0
2008-02-29 15:00:00,83.572,83.814,83.572,83.806,412600000.0
2008-02-29 15:30:00,83.833,83.891,83.68,83.778,400800000.0
2008-02-29 16:00:00,83.786,83.84,83.718,83.778,391000000.0
2008-02-29 16:30:00,83.788,83.806,83.447,83.514,419200000.0
2008-02-29 17:00:00,83.486,83.537,83.233,83.281,392200000.0
2008-02-29 17:30:00,83.241,83.416,83.063,83.416,381400000.0
2008-02-29 18:00:00,83.428,83.633,83.284,83.538,400800000.0
2008-02-29 18:30:00,83.536,83.867,83.536,83.559,386400000.0
2008-02-29 19:00:00,83.568,83.761,83.408,83.692,413800000.0
2008-02-29 19:30:00,83.721,83.739,83.512,83.646,401200000.0
2008-02-29 20:00:00,83.618,83.626,83.46,83.472,383200000.0
2008-02-29 20:30:00,83.463,83.674,83.411,83.469,398600000.0
2008-02-29 21:00:00,83.435,83.435,83.166,83.287,399000000.0
2008-02-29 21:30:00,83.279,83.279,82.99,82.991,398200000.0
2008-02-29 22:00:00,82.962,83.077,82.934,83.065,388000000.0
2008-02-29 22:30:00,83.081,83.085,82.814,83.007,388200000.0
2008-02-29 23:00:00,83.008,83.023,82.823,82.9,391000000.0
2008-02-29 23:30:00,82.908,82.924,82.706,82.78,386600000.0
2008-03-03 00:00:00,82.835,82.844,82.125,82.127,379600000.0
2008-03-03 00:30:00,82.108,82.259,82.037,82.037,394200000.0
2008-03-03 01:00:00,82.029,82.165,81.803,81.965,379200000.0
2008-03-03 01:30:00,81.949,82.099,81.859,81.962,402200000.0
2008-03-03 02:00:00,81.97,82.176,81.915,82.092,405000000.0
2008-03-03 02:30:00,82.085,82.139,81.889,82.042,370600000.0
2008-03-03 03:00:00,82.03,82.077,81.879,81.916,394000000.0
2008-03-03 03:30:00,81.931,81.963,81.836,81.89,378800000.0
2008-03-03 04:00:00,81.89,81.896,81.757,81.837,389400000.0
2008-03-03 04:30:00,81.797,81.885,81.643,81.86,390600000.0
2008-03-03 05:00:00,81.872,81.878,81.771,81.848,388800000.0
2008-03-03 05:30:00,81.85,81.887,81.779,81.838,390200000.0
2008-03-03 06:00:00,81.826,82.036,81.746,82.036,397400000.0
2008-03-03 06:30:00,82.046,82.278,82.004,82.278,398200000.0
2008-03-03 07:00:00,82.28,82.358,82.239,82.287,397800000.0
2008-03-03 07:30:00,82.285,82.395,82.187,82.24,386200000.0
2008-03-03 08:00:00,82.249,82.249,81.968,82.033,394200000.0
2008-03-03 08:30:00,82.03,82.076,81.694,82.076,415400000.0
2008-03-03 09:00:00,82.086,82.22,81.943,81.991,386600000.0
2008-03-03 09:30:00,82.004,82.09,81.702,81.757,399600000.0
2008-03-03 10:00:00,81.744,81.908,81.719,81.828,380000000.0
2008-03-03 10:30:00,81.84,82.071,81.786,81.97,389400000.0
2008-03-03 11:00:00,81.983,82.039,81.799,81.993,418600000.0
2008-03-03 11:30:00,82.001,82.16,81.987,82.037,389200000.0
2008-03-03 12:00:00,82.007,82.213,81.967,82.073,399600000.0
2008-03-03 12:30:00,82.08,82.126,81.995,82.019,412600000.0
2008-03-03 13:00:00,82.037,82.048,81.828,81.949,417000000.0
2008-03-03 13:30:00,81.967,81.967,81.754,81.854,592000000.0
2008-03-03 14:00:00,81.872,82.117,81.828,82.072,697400000.0
2008-03-03 14:30:00,82.078,82.111,81.934,82.111,635200000.0
2008-03-03 15:00:00,82.106,82.374,82.106,82.269,797600000.0
2008-03-03 15:30:00,82.194,82.297,82.114,82.259,994200000.0
2008-03-03 16:00:00,82.26,82.3,82.127,82.127,1040400000.0
2008-03-03 16:30:00,82.134,82.213,81.975,82.212,1163800000.0
2008-03-03 17:00:00,82.233,83.284,82.233,83.077,1027800000.0
2008-03-03 17:30:00,83.06,83.072,82.886,82.958,1162800000.0
2008-03-03 18:00:00,82.949,83.193,82.9,83.186,967000000.0
2008-03-03 18:30:00,83.18,83.511,83.147,83.493,1081200000.0
2008-03-03 19:00:00,83.51,83.586,83.386,83.497,643200000.0
2008-03-03 19:30:00,83.498,83.552,83.35,83.48,416000000.0
2008-03-03 20:00:00,83.502,83.527,83.417,83.475,503200000.0
2008-03-03 20:30:00,83.483,83.499,83.407,83.407,407000000.0
2008-03-03 21:00:00,83.414,83.414,83.205,83.238,446600000.0
2008-03-03 21:30:00,83.267,83.305,82.898,82.932,419600000.0
2008-03-03 22:00:00,82.946,83.135,82.79,83.135,398600000.0
2008-03-03 22:30:00,83.14,83.21,83.019,83.209,431000000.0
2008-03-03 23:00:00,83.216,83.512,83.19,83.502,436600000.0
2008-03-03 23:30:00,83.5,83.534,83.309,83.417,411800000.0
2008-03-04 00:00:00,83.405,83.606,83.405,83.513,442000000.0
2008-03-04 00:30:00,83.531,83.554,83.414,83.467,423000000.0
2008-03-04 01:00:00,83.468,83.589,83.446,83.535,438800000.0
2008-03-04 01:30:00,83.526,83.539,83.376,83.451,422200000.0
2008-03-04 02:00:00,83.454,83.468,83.177,83.197,403800000.0
2008-03-04 02:30:00,83.151,83.171,82.968,83.066,369400000.0
2008-03-04 03:00:00,83.063,83.065,82.774,82.851,395200000.0
2008-03-04 03:30:00,82.891,83.112,82.878,83.037,387600000.0
2008-03-04 04:00:00,83.041,83.123,82.973,83.118,387200000.0
2008-03-04 04:30:00,83.111,83.178,83.012,83.165,390400000.0
2008-03-04 05:00:00,83.165,83.286,83.147,83.16,374600000.0
2008-03-04 05:30:00,83.131,83.174,82.904,82.999,401400000.0
2008-03-04 06:00:00,82.995,83.006,82.662,82.706,397800000.0
2008-03-04 06:30:00,82.689,82.823,82.631,82.801,401800000.0
2008-03-04 07:00:00,82.782,82.83,82.693,82.817,396400000.0
2008-03-04 07:30:00,82.816,82.955,82.815,82.93,384400000.0
2008-03-04 08:00:00,82.916,83.002,82.837,82.996,397200000.0
2008-03-04 08:30:00,82.988,83.117,82.97,82.97,415400000.0
2008-03-04 09:00:00,82.951,83.13,82.88,83.045,386600000.0
2008-03-04 09:30:00,83.05,83.091,82.614,82.754,399000000.0
2008-03-04 10:00:00,82.775,82.869,82.647,82.846,381800000.0
2008-03-04 10:30:00,82.818,83.239,82.814,83.109,390800000.0
2008-03-04 11:00:00,83.098,83.127,82.888,82.898,419000000.0
2008-03-04 11:30:00,82.894,82.935,82.726,82.93,389600000.0
2008-03-04 12:00:00,82.907,82.934,82.688,82.703,402400000.0
2008-03-04 12:30:00,82.673,82.676,82.453,82.594,412000000.0
2008-03-04 13:00:00,82.602,82.751,82.599,82.693,418400000.0
2008-03-04 13:30:00,82.671,82.68,82.552,82.577,592800000.0
2008-03-04 14:00:00,82.599,82.661,82.553,82.636,697600000.0
2008-03-04 14:30:00,82.646,82.847,82.646,82.809,635800000.0
2008-03-04 15:00:00,82.812,82.812,82.649,82.735,796200000.0
2008-03-04 15:30:00,82.638,82.911,82.592,82.896,990200000.0
2008-03-04 16:00:00,82.86,82.86,82.584,82.698,1041800000.0
2008-03-04 16:30:00,82.706,82.795,82.606,82.781,1161200000.0
2008-03-04 17:00:00,82.773,82.9,82.711,82.789,1027600000.0
2008-03-04 17:30:00,82.776,82.779,82.304,82.304,1162200000.0
2008-03-04 18:00:00,82.29,82.29,82.078,82.133,966200000.0
2008-03-04 18:30:00,82.159,82.182,81.816,81.816,1082600000.0
2008-03-04 19:00:00,81.813,82.061,81.701,82.05,645000000.0
2008-03-04 19:30:00,82.029,82.214,81.974,82.017,415000000.0
2008-03-04 20:00:00,82.013,82.246,81.818,82.221,500800000.0
2008-03-04 20:30:00,82.23,82.25,81.913,82.129,406000000.0
2008-03-04 21:00:00,82.129,82.199,81.932,82.125,446400000.0
2008-03-04 21:30:00,82.144,82.522,82.056,82.411,418200000.0
2008-03-04 22:00:00,82.4,82.802,82.359,82.574,397800000.0
2008-03-04 22:30:00,82.594,82.881,82.579,82.767,432800000.0
2008-03-04 23:00:00,82.771,82.774,82.615,82.683,438400000.0
2008-03-04 23:30:00,82.654,82.742,82.646,82.742,412000000.0
2008-03-05 00:00:00,82.745,82.749,82.464,82.518,442800000.0
2008-03-05 00:30:00,82.526,82.632,82.526,82.616,422200000.0
2008-03-05 01:00:00,82.603,82.704,82.569,82.607,438000000.0
2008-03-05 01:30:00,82.597,82.682,82.47,82.47,413200000.0
2008-03-05 02:00:00,82.645,82.771,82.581,82.582,402400000.0
2008-03-05 02:30:00,82.592,82.684,82.432,82.465,368600000.0
2008-03-05 03:00:00,82.444,82.539,82.421,82.465,392000000.0
2008-03-05 03:30:00,82.473,82.566,82.445,82.55,379000000.0
2008-03-05 04:00:00,82.505,82.534,82.382,82.459,389800000.0
2008-03-05 04:30:00,82.423,82.533,82.342,82.481,390600000.0
2008-03-05 05:00:00,82.49,82.535,82.4,82.512,382200000.0
2008-03-05 05:30:00,82.5,82.505,82.357,82.451,388600000.0
2008-03-05 06:00:00,82.441,82.504,82.366,82.405,397600000.0
2008-03-05 06:30:00,82.382,82.402,82.261,82.332,400400000.0
2008-03-05 07:00:00,82.312,82.445,82.28,82.402,398000000.0
2008-03-05 07:30:00,82.398,82.425,82.303,82.375,385600000.0
2008-03-05 08:00:00,82.379,82.436,82.333,82.436,397600000.0
2008-03-05 08:30:00,82.429,82.539,82.386,82.483,416400000.0
2008-03-05 09:00:00,82.49,82.631,82.405,82.497,387400000.0
2008-03-05 09:30:00,82.496,82.601,82.336,82.53,399800000.0
2008-03-05 10:00:00,82.511,82.521,82.394,82.457,381000000.0
2008-03-05 10:30:00,82.446,82.542,82.265,82.386,390200000.0
2008-03-05 11:00:00,82.402,82.457,82.355,82.372,420200000.0
2008-03-05 11:30:00,82.343,82.399,82.16,82.232,389400000.0
2008-03-05 12:00:00,82.217,82.273,82.162,82.221,400800000.0
2008-03-05 12:30:00,82.208,82.327,82.149,82.284,412600000.0
2008-03-05 13:00:00,82.292,82.411,82.245,82.375,417200000.0
2008-03-05 13:30:00,82.382,82.463,82.336,82.449,594600000.0
2008-03-05 14:00:00,82.455,82.58,82.452,82.567,697600000.0
2008-03-05 14:30:00,82.573,82.671,82.532,82.661,637000000.0
2008-03-05 15:00:00,82.657,82.664,82.276,82.406,795800000.0
2008-03-05 15:30:00,82.317,82.576,82.269,82.445,992800000.0
2008-03-05 16:00:00,82.44,82.705,82.432,82.634,1040200000.0
2008-03-05 16:30:00,82.638,82.702,82.498,82.609,1163000000.0
2008-03-05 17:00:00,82.681,83.15,82.681,82.941,1026600000.0
2008-03-05 17:30:00,82.926,83.233,82.797,83.233,1161800000.0
2008-03-05 18:00:00,83.226,83.352,83.159,83.322,968800000.0
2008-03-05 18:30:00,83.319,83.442,83.152,83.163,1080200000.0
2008-03-05 19:00:00,83.195,83.389,83.07,83.102,642600000.0
2008-03-05 19:30:00,83.171,83.274,83.102,83.139,414600000.0
2008-03-05 20:00:00,83.107,83.224,82.753,82.923,502400000.0
2008-03-05 20:30:00,82.901,82.938,82.663,82.881,402800000.0
2008-03-05 21:00:00,82.855,83.017,82.786,82.844,446600000.0
2008-03-05 21:30:00,82.846,82.871,82.7,82.8,420400000.0
2008-03-05 22:00:00,82.771,83.292,82.717,83.291,397400000.0
2008-03-05 22:30:00,83.293,83.434,83.257,83.291,435000000.0
2008-03-05 23:00:00,83.315,83.522,83.295,83.522,437400000.0
2008-03-05 23:30:00,83.519,83.544,83.313,83.399,415200000.0
2008-03-06 00:00:00,83.443,83.614,83.4,83.496,456200000.0
2008-03-06 00:30:00,83.483,83.582,83.382,83.396,421800000.0
2008-03-06 01:00:00,83.39,83.434,83.298,83.351,437800000.0
2008-03-06 01:30:00,83.35,83.418,83.288,83.415,414800000.0
2008-03-06 02:00:00,83.416,83.428,83.152,83.262,404800000.0
2008-03-06 02:30:00,83.232,83.363,83.179,83.265,375200000.0
2008-03-06 03:00:00,83.265,83.314,83.107,83.223,400000000.0
2008-03-06 03:30:00,83.206,83.302,83.206,83.272,379800000.0
2008-03-06 04:00:00,83.277,83.364,83.2,83.325,386600000.0
2008-03-06 04:30:00,83.3,83.341,83.236,83.283,392400000.0
2008-03-06 05:00:00,83.278,83.382,83.196,83.336,382200000.0
2008-03-06 05:30:00,83.336,83.451,83.336,83.406,391200000.0
2008-03-06 06:00:00,83.396,83.404,83.264,83.352,397600000.0
2008-03-06 06:30:00,83.349,83.388,83.21,83.358,398800000.0
2008-03-06 07:00:00,83.369,83.426,83.307,83.346,397400000.0
2008-03-06 07:30:00,83.346,83.364,83.15,83.204,389200000.0
2008-03-06 08:00:00,83.221,83.348,83.16,83.348,395400000.0
2008-03-06 08:30:00,83.343,83.355,83.145,83.166,412800000.0
2008-03-06 09:00:00,83.167,83.187,83.102,83.187,386200000.0
2008-03-06 09:30:00,83.186,83.22,82.945,83.073,398200000.0
2008-03-06 10:00:00,83.072,83.133,82.999,83.065,379200000.0
2008-03-06 10:30:00,83.055,83.117,82.899,82.987,392200000.0
2008-03-06 11:00:00,82.987,83.126,82.956,83.008,419000000.0
2008-03-06 11:30:00,83.025,83.061,82.941,82.963,390000000.0
2008-03-06 12:00:00,82.963,83.018,82.678,82.933,401800000.0
2008-03-06 12:30:00,82.917,82.943,82.741,82.917,412600000.0
2008-03-06 13:00:00,82.922,83.013,82.887,82.969,416600000.0
2008-03-06 13:30:00,82.938,83.007,82.938,82.96,593200000.0
2008-03-06 14:00:00,82.945,83.27,82.945,83.202,699400000.0
2008-03-06 14:30:00,83.178,83.213,83.043,83.177,634000000.0
2008-03-06 15:00:00,83.178,83.193,82.678,82.801,795400000.0
2008-03-06 15:30:00,82.733,82.842,82.701,82.816,990400000.0
2008-03-06 16:00:00,82.806,83.039,82.806,82.914,1034600000.0
2008-03-06 16:30:00,82.888,82.999,82.657,82.716,1167600000.0
2008-03-06 17:00:00,82.705,82.705,82.34,82.541,1029600000.0
2008-03-06 17:30:00,82.534,82.61,82.377,82.416,1160200000.0
2008-03-06 18:00:00,82.444,82.543,82.351,82.541,963400000.0
2008-03-06 18:30:00,82.54,82.599,82.441,82.478,1079000000.0
2008-03-06 19:00:00,82.472,82.472,82.199,82.335,643600000.0
2008-03-06 19:30:00,82.325,82.418,82.254,82.342,412800000.0
2008-03-06 20:00:00,82.351,82.375,82.26,82.264,502800000.0
2008-03-06 20:30:00,82.273,82.281,82.054,82.102,404400000.0
2008-03-06 21:00:00,82.097,82.105,81.904,81.909,446200000.0
2008-03-06 21:30:00,81.907,82.156,81.824,82.015,419600000.0
2008-03-06 22:00:00,81.991,82.004,81.775,81.869,397000000.0
2008-03-06 22:30:00,81.867,81.867,81.533,81.545,433400000.0
2008-03-06 23:00:00,81.564,81.77,81.558,81.736,437600000.0
2008-03-06 23:30:00,81.734,81.768,81.672,81.753,420400000.0
2008-03-07 00:00:00,81.719,81.731,81.441,81.502,440600000.0
2008-03-07 00:30:00,81.493,81.661,81.491,81.609,423800000.0
2008-03-07 01:00:00,81.616,81.784,81.597,81.743,436600000.0
2008-03-07 01:30:00,81.752,81.782,81.677,81.75,417000000.0
2008-03-07 02:00:00,81.736,81.884,81.7,81.799,404400000.0
2008-03-07 02:30:00,81.803,81.88,81.767,81.833,376000000.0
2008-03-07 03:00:00,81.829,81.955,81.786,81.906,398600000.0
2008-03-07 03:30:00,81.91,82.029,81.879,81.966,378000000.0
2008-03-07 04:00:00,81.951,81.997,81.75,81.75,386400000.0
2008-03-07 04:30:00,81.91,81.954,81.855,81.875,391200000.0
2008-03-07 05:00:00,81.876,81.878,81.691,81.758,374800000.0
2008-03-07 05:30:00,81.767,81.808,81.64,81.64,387400000.0
2008-03-07 06:00:00,81.612,81.684,81.538,81.684,398800000.0
2008-03-07 06:30:00,81.689,81.803,81.621,81.737,400400000.0
2008-03-07 07:00:00,81.74,81.973,81.732,81.893,398200000.0
2008-03-07 07:30:00,81.891,82.045,81.853,81.915,385000000.0
2008-03-07 08:00:00,81.942,82.031,81.908,81.954,396400000.0
2008-03-07 08:30:00,81.95,82.011,81.71,81.718,415600000.0
2008-03-07 09:00:00,81.704,81.865,81.668,81.67,387800000.0
2008-03-07 09:30:00,81.667,81.828,81.587,81.667,399800000.0
2008-03-07 10:00:00,81.658,81.716,81.386,81.603,382600000.0
2008-03-07 10:30:00,81.585,81.607,81.237,81.273,391000000.0
2008-03-07 11:00:00,81.276,81.458,81.091,81.192,415800000.0
2008-03-07 11:30:00,81.2,81.378,81.2,81.26,390800000.0
2008-03-07 12:00:00,81.25,81.301,81.136,81.263,400200000.0
2008-03-07 12:30:00,81.256,81.452,81.176,81.31,411600000.0
2008-03-07 13:00:00,81.313,81.336,81.058,81.158,415000000.0
2008-03-07 13:30:00,81.174,81.234,81.153,81.185,593800000.0
2008-03-07 14:00:00,81.198,81.541,81.198,81.541,697000000.0
2008-03-07 14:30:00,81.545,81.884,81.539,81.874,634600000.0
2008-03-07 15:00:00,81.87,81.906,81.472,81.557,795200000.0
2008-03-07 15:30:00,81.231,81.445,80.738,81.106,994400000.0
2008-03-07 16:00:00,81.12,81.176,80.845,80.983,1038200000.0
2008-03-07 16:30:00,81.007,81.809,81.007,81.763,1163200000.0
2008-03-07 17:00:00,81.717,81.943,81.55,81.912,1030000000.0
2008-03-07 17:30:00,81.917,82.185,81.915,81.925,1162400000.0
2008-03-07 18:00:00,81.867,81.928,81.422,81.482,968800000.0
2008-03-07 18:30:00,81.491,81.546,81.305,81.475,1080000000.0
2008-03-07 19:00:00,81.511,81.511,81.353,81.407,643600000.0
2008-03-07 19:30:00,81.437,81.758,81.379,81.758,414800000.0
2008-03-07 20:00:00,81.78,81.785,81.538,81.58,508800000.0
2008-03-07 20:30:00,81.575,81.575,81.319,81.36,420200000.0
2008-03-07 21:00:00,81.355,81.428,81.2,81.3,444800000.0
2008-03-07 21:30:00,81.301,81.301,81.04,81.293,419600000.0
2008-03-07 22:00:00,81.308,81.827,81.308,81.69,399000000.0
2008-03-07 22:30:00,81.697,81.781,81.607,81.654,431600000.0
2008-03-07 23:00:00,81.648,81.648,81.336,81.398,425600000.0
2008-03-07 23:30:00,81.4,81.502,81.297,81.409,413400000.0
2008-03-09 23:00:00,81.275,81.29,81.031,81.081,408800000.0
2008-03-09 23:30:00,81.082,81.189,81.048,81.135,411000000.0
2008-03-10 00:00:00,81.109,81.302,80.894,80.997,443200000.0
2008-03-10 00:30:00,80.962,80.989,80.803,80.866,424400000.0
2008-03-10 01:00:00,80.873,80.997,80.791,80.97,438400000.0
2008-03-10 01:30:00,80.969,81.21,80.941,81.17,415200000.0
2008-03-10 02:00:00,81.144,81.241,81.122,81.201,418600000.0
2008-03-10 02:30:00,81.201,81.259,81.157,81.166,437000000.0
2008-03-10 03:00:00,81.175,81.304,81.171,81.275,423200000.0
2008-03-10 03:30:00,81.279,81.29,81.165,81.167,442200000.0
2008-03-10 04:00:00,81.162,81.205,80.99,81.13,413000000.0
2008-03-10 04:30:00,81.118,81.287,81.062,81.253,437800000.0
2008-03-10 05:00:00,81.242,81.289,81.227,81.262,433400000.0
2008-03-10 05:30:00,81.261,81.264,81.169,81.182,399200000.0
2008-03-10 06:00:00,81.179,81.209,81.037,81.18,421000000.0
2008-03-10 06:30:00,81.175,81.182,80.955,80.987,443400000.0
2008-03-10 07:00:00,80.963,81.047,80.825,80.831,405800000.0
2008-03-10 07:30:00,80.835,80.898,80.74,80.774,497000000.0
2008-03-10 08:00:00,80.766,80.846,80.725,80.744,416400000.0
2008-03-10 08:30:00,80.747,80.812,80.622,80.722,640200000.0
2008-03-10 09:00:00,80.709,80.875,80.571,80.875,1081400000.0
2008-03-10 09:30:00,80.879,80.899,80.775,80.89,966600000.0
2008-03-10 10:00:00,80.895,81.146,80.89,80.984,1160800000.0
2008-03-10 10:30:00,80.993,81.098,80.917,80.919,1028200000.0
2008-03-10 11:00:00,80.921,80.969,80.878,80.944,1162800000.0
2008-03-10 11:30:00,80.943,80.977,80.728,80.732,1042400000.0
2008-03-10 12:00:00,80.738,81.154,80.735,81.029,991600000.0
2008-03-10 12:30:00,81.111,81.277,81.025,81.158,798200000.0
2008-03-10 13:00:00,81.152,81.274,81.064,81.148,636000000.0
2008-03-10 13:30:00,81.152,81.245,81.102,81.221,699800000.0
2008-03-10 14:00:00,81.238,81.428,81.151,81.162,595000000.0
2008-03-10 14:30:00,81.184,81.225,81.077,81.162,415800000.0
2008-03-10 15:00:00,81.151,81.223,81.079,81.22,411000000.0
2008-03-10 15:30:00,81.223,81.229,80.781,80.851,401200000.0
2008-03-10 16:00:00,80.854,80.993,80.512,80.665,388400000.0
2008-03-10 16:30:00,80.689,80.971,80.689,80.835,418600000.0
2008-03-10 17:00:00,80.837,80.878,80.494,80.494,391400000.0
2008-03-10 17:30:00,80.505,80.595,80.217,80.491,380200000.0
2008-03-10 18:00:00,80.492,80.664,80.239,80.529,399000000.0
2008-03-10 18:30:00,80.513,80.743,80.487,80.717,387400000.0
2008-03-10 19:00:00,80.756,80.756,80.368,80.376,414000000.0
2008-03-10 19:30:00,80.386,80.46,80.281,80.291,393000000.0
2008-03-10 20:00:00,80.278,80.314,80.063,80.197,384800000.0
2008-03-10 20:30:00,80.219,80.426,80.196,80.358,397600000.0
2008-03-10 21:00:00,80.341,80.39,80.215,80.382,398800000.0
2008-03-10 21:30:00,80.376,80.384,80.151,80.176,398200000.0
2008-03-10 22:00:00,80.194,80.344,80.186,80.206,389200000.0
2008-03-10 22:30:00,80.213,80.287,80.142,80.182,375200000.0
2008-03-10 23:00:00,80.179,80.362,80.136,80.348,391000000.0
2008-03-10 23:30:00,80.348,80.367,80.18,80.251,388800000.0
2008-03-11 00:00:00,80.258,80.316,80.16,80.295,378000000.0
2008-03-11 00:30:00,80.288,80.427,80.243,80.407,393800000.0
2008-03-11 01:00:00,80.403,80.446,80.243,80.271,369400000.0
2008-03-11 01:30:00,80.276,80.282,79.908,79.978,403000000.0
2008-03-11 02:00:00,79.976,80.137,79.909,80.092,416800000.0
2008-03-11 02:30:00,80.093,80.239,80.07,80.086,438000000.0
2008-03-11 03:00:00,80.103,80.294,80.072,80.266,425000000.0
2008-03-11 03:30:00,80.266,80.369,80.172,80.305,442000000.0
2008-03-11 04:00:00,80.315,80.394,80.215,80.357,412000000.0
2008-03-11 04:30:00,80.368,80.432,80.337,80.385,432200000.0
2008-03-11 05:00:00,80.381,80.423,80.301,80.401,434200000.0
2008-03-11 05:30:00,80.408,80.469,80.296,80.338,396000000.0
2008-03-11 06:00:00,80.337,80.376,80.229,80.375,418600000.0
2008-03-11 06:30:00,80.363,80.751,80.346,80.747,446000000.0
2008-03-11 07:00:00,80.735,80.775,80.617,80.764,399600000.0
2008-03-11 07:30:00,80.757,80.969,80.626,80.949,529200000.0
2008-03-11 08:00:00,80.953,80.968,80.847,80.967,415000000.0
2008-03-11 08:30:00,80.971,80.976,80.807,80.948,645200000.0
2008-03-11 09:00:00,80.958,81.176,80.955,80.977,1081000000.0
2008-03-11 09:30:00,80.985,81.134,80.952,81.116,966200000.0
2008-03-11 10:00:00,81.13,81.141,80.954,80.984,1165800000.0
2008-03-11 10:30:00,80.989,81.023,80.938,80.997,1029000000.0
2008-03-11 11:00:00,81.0,81.4,80.989,81.392,1165600000.0
2008-03-11 11:30:00,81.415,81.632,81.386,81.501,1041000000.0
2008-03-11 12:00:00,81.513,81.585,81.321,81.366,992400000.0
2008-03-11 12:30:00,81.457,81.529,81.367,81.488,794400000.0
2008-03-11 13:00:00,81.491,81.639,81.48,81.585,635800000.0
2008-03-11 13:30:00,81.603,81.79,81.603,81.771,698400000.0
2008-03-11 14:00:00,81.77,81.77,81.497,81.548,593800000.0
2008-03-11 14:30:00,81.591,82.709,81.591,82.515,415000000.0
2008-03-11 15:00:00,82.505,82.764,82.44,82.523,411800000.0
2008-03-11 15:30:00,82.489,82.6,82.105,82.273,400400000.0
2008-03-11 16:00:00,82.28,82.659,82.187,82.616,390400000.0
2008-03-11 16:30:00,82.614,82.777,82.609,82.763,420200000.0
2008-03-11 17:00:00,82.757,82.768,82.433,82.711,382800000.0
2008-03-11 17:30:00,82.694,82.78,82.206,82.206,381600000.0
2008-03-11 18:00:00,82.202,82.6,82.202,82.489,398600000.0
2008-03-11 18:30:00,82.494,82.496,82.142,82.36,388200000.0
2008-03-11 19:00:00,82.362,82.669,82.361,82.668,416200000.0
2008-03-11 19:30:00,82.689,82.757,82.549,82.718,396200000.0
2008-03-11 20:00:00,82.719,82.821,82.712,82.754,394800000.0
2008-03-11 20:30:00,82.739,82.902,82.666,82.856,397600000.0
2008-03-11 21:00:00,82.855,82.929,82.818,82.855,400600000.0
2008-03-11 21:30:00,82.854,82.926,82.655,82.918,384200000.0
2008-03-11 22:00:00,82.951,83.189,82.946,83.098,390000000.0
2008-03-11 22:30:00,83.102,83.171,83.039,83.062,376400000.0
2008-03-11 23:00:00,83.062,83.192,83.05,83.168,393000000.0
2008-03-11 23:30:00,83.189,83.234,83.036,83.221,387000000.0
2008-03-12 00:00:00,83.237,83.247,83.101,83.17,376600000.0
2008-03-12 00:30:00,83.159,83.184,82.991,83.0,394000000.0
2008-03-12 01:00:00,83.016,83.016,82.83,82.901,371800000.0
2008-03-12 01:30:00,82.899,82.91,82.758,82.758,401800000.0
2008-03-12 02:00:00,82.756,82.815,82.741,82.786,418200000.0
2008-03-12 02:30:00,82.781,82.793,82.507,82.555,438200000.0
2008-03-12 03:00:00,82.556,82.708,82.528,82.675,424400000.0
2008-03-12 03:30:00,82.703,82.805,82.703,82.764,443000000.0
2008-03-12 04:00:00,82.779,82.832,82.634,82.638,410800000.0
2008-03-12 04:30:00,82.641,82.662,82.538,82.662,430000000.0
2008-03-12 05:00:00,82.653,82.749,82.653,82.742,432800000.0
2008-03-12 05:30:00,82.74,82.756,82.634,82.671,397000000.0
2008-03-12 06:00:00,82.662,82.737,82.568,82.677,420800000.0
2008-03-12 06:30:00,82.672,82.751,82.642,82.704,446400000.0
2008-03-12 07:00:00,82.711,82.795,82.665,82.727,400400000.0
2008-03-12 07:30:00,82.714,82.771,82.654,82.77,528800000.0
2008-03-12 08:00:00,82.769,82.874,82.758,82.82,414600000.0
2008-03-12 08:30:00,82.82,82.82,82.613,82.684,645600000.0
2008-03-12 09:00:00,82.689,82.703,82.556,82.601,1081800000.0
2008-03-12 09:30:00,82.611,82.857,82.599,82.671,967800000.0
2008-03-12 10:00:00,82.67,82.803,82.666,82.737,1163400000.0
2008-03-12 10:30:00,82.734,82.748,82.547,82.566,1028400000.0
2008-03-12 11:00:00,82.565,82.699,82.557,82.607,1161800000.0
2008-03-12 11:30:00,82.606,82.694,82.525,82.694,1045000000.0
2008-03-12 12:00:00,82.71,82.837,82.345,82.422,993600000.0
2008-03-12 12:30:00,82.543,82.608,82.341,82.341,792200000.0
2008-03-12 13:00:00,82.346,82.505,82.346,82.406,638400000.0
2008-03-12 13:30:00,82.403,82.413,82.008,82.097,697400000.0
2008-03-12 14:00:00,82.089,82.16,81.887,81.979,594600000.0
2008-03-12 14:30:00,81.995,82.141,81.872,82.063,417600000.0
2008-03-12 15:00:00,82.067,82.283,82.053,82.217,413200000.0
2008-03-12 15:30:00,82.223,82.379,82.012,82.106,400400000.0
2008-03-12 16:00:00,82.137,82.165,82.022,82.079,390800000.0
2008-03-12 16:30:00,82.084,82.318,81.993,82.274,418000000.0
2008-03-12 17:00:00,82.26,82.508,82.236,82.453,384200000.0
2008-03-12 17:30:00,82.469,82.581,82.34,82.524,381400000.0
2008-03-12 18:00:00,82.518,82.717,82.39,82.506,398600000.0
2008-03-12 18:30:00,82.52,82.577,82.32,82.438,384800000.0
2008-03-12 19:00:00,82.454,82.505,82.28,82.281,415600000.0
2008-03-12 19:30:00,82.285,82.298,82.107,82.233,397200000.0
2008-03-12 20:00:00,82.236,82.415,82.155,82.4,383200000.0
2008-03-12 20:30:00,82.396,82.587,82.376,82.426,404600000.0
2008-03-12 21:00:00,82.412,82.412,82.117,82.122,400400000.0
2008-03-12 21:30:00,82.148,82.188,81.98,81.986,405400000.0
2008-03-12 22:00:00,82.002,82.059,81.917,82.012,390200000.0
2008-03-12 22:30:00,82.018,82.083,81.982,82.022,383400000.0
2008-03-12 23:00:00,82.005,82.006,81.541,81.623,392200000.0
2008-03-12 23:30:00,81.628,81.87,81.359,81.87,386800000.0
2008-03-13 00:00:00,81.889,81.993,81.588,81.653,378400000.0
2008-03-13 00:30:00,81.649,81.808,81.597,81.793,395800000.0
2008-03-13 01:00:00,81.8,81.94,81.708,81.807,379600000.0
2008-03-13 01:30:00,81.818,81.865,81.663,81.85,403200000.0
2008-03-13 02:00:00,81.861,82.048,81.858,82.045,417800000.0
2008-03-13 02:30:00,82.008,82.121,81.797,81.88,437200000.0
2008-03-13 03:00:00,81.857,81.94,81.493,81.537,423200000.0
2008-03-13 03:30:00,81.555,81.641,81.472,81.62,443000000.0
2008-03-13 04:00:00,81.621,81.662,81.419,81.629,412400000.0
2008-03-13 04:30:00,81.593,81.662,81.521,81.59,440000000.0
2008-03-13 05:00:00,81.574,81.585,81.043,81.07,432800000.0
2008-03-13 05:30:00,81.121,81.146,80.927,81.005,403200000.0
2008-03-13 06:00:00,81.021,81.05,80.58,80.841,420400000.0
2008-03-13 06:30:00,80.816,80.851,80.448,80.475,454600000.0
2008-03-13 07:00:00,80.492,80.525,80.184,80.448,399200000.0
2008-03-13 07:30:00,80.455,80.569,80.366,80.456,528600000.0
2008-03-13 08:00:00,80.459,80.459,80.245,80.253,414400000.0
2008-03-13 08:30:00,80.247,80.504,80.244,80.503,644600000.0
2008-03-13 09:00:00,80.478,80.661,80.423,80.549,1081800000.0
2008-03-13 09:30:00,80.577,80.586,80.433,80.519,968200000.0
2008-03-13 10:00:00,80.506,80.522,80.408,80.412,1162400000.0
2008-03-13 10:30:00,80.447,80.675,80.326,80.641,1025600000.0
2008-03-13 11:00:00,80.631,80.942,80.535,80.906,1164600000.0
2008-03-13 11:30:00,80.916,81.092,80.834,80.97,1043000000.0
2008-03-13 12:00:00,80.97,80.97,80.785,80.822,995200000.0
2008-03-13 12:30:00,80.915,81.068,80.826,80.959,797200000.0
2008-03-13 13:00:00,80.944,81.024,80.873,80.921,635400000.0
2008-03-13 13:30:00,80.923,81.085,80.873,81.071,698600000.0
2008-03-13 14:00:00,81.064,81.32,81.008,81.131,594400000.0
2008-03-13 14:30:00,81.074,81.452,80.961,81.342,416400000.0
2008-03-13 15:00:00,81.334,81.336,81.057,81.139,412000000.0
2008-03-13 15:30:00,81.163,81.199,80.888,81.017,400600000.0
2008-03-13 16:00:00,81.002,81.207,80.99,81.083,391200000.0
2008-03-13 16:30:00,81.106,81.337,81.096,81.308,418400000.0
2008-03-13 17:00:00,81.301,81.871,81.167,81.814,382200000.0
2008-03-13 17:30:00,81.791,81.819,81.586,81.761,381000000.0
2008-03-13 18:00:00,81.766,82.21,81.736,82.187,399600000.0
2008-03-13 18:30:00,82.165,82.285,82.076,82.211,386400000.0
2008-03-13 19:00:00,82.208,82.57,82.197,82.57,413800000.0
2008-03-13 19:30:00,82.566,82.652,82.385,82.615,394200000.0
2008-03-13 20:00:00,82.581,82.748,82.576,82.735,384600000.0
2008-03-13 20:30:00,82.746,82.761,82.397,82.529,397600000.0
2008-03-13 21:00:00,82.537,82.604,82.501,82.587,400400000.0
2008-03-13 21:30:00,82.575,82.608,82.3,82.35,394800000.0
2008-03-13 22:00:00,82.358,82.367,82.181,82.286,390800000.0
2008-03-13 22:30:00,82.285,82.319,82.217,82.313,378400000.0
2008-03-13 23:00:00,82.302,82.302,81.974,82.051,390800000.0
2008-03-13 23:30:00,82.044,82.122,81.935,81.94,389000000.0
2008-03-14 00:00:00,81.95,82.164,81.95,82.156,376600000.0
2008-03-14 00:30:00,82.148,82.296,82.118,82.241,394400000.0
2008-03-14 01:00:00,82.247,82.247,81.938,82.172,379800000.0
2008-03-14 01:30:00,82.173,82.238,82.115,82.195,404400000.0
2008-03-14 02:00:00,82.211,82.383,82.201,82.338,416600000.0
2008-03-14 02:30:00,82.331,82.401,82.288,82.344,437200000.0
2008-03-14 03:00:00,82.332,82.342,82.142,82.184,425600000.0
2008-03-14 03:30:00,82.216,82.292,82.151,82.189,441400000.0
2008-03-14 04:00:00,82.199,82.199,81.997,82.001,411400000.0
2008-03-14 04:30:00,81.996,82.2,81.988,82.129,435200000.0
2008-03-14 05:00:00,82.131,82.237,82.068,82.125,431800000.0
2008-03-14 05:30:00,82.114,82.14,81.887,81.892,397800000.0
2008-03-14 06:00:00,81.885,81.897,81.728,81.835,418600000.0
2008-03-14 06:30:00,81.806,81.834,81.64,81.754,447800000.0
2008-03-14 07:00:00,81.748,81.832,81.451,81.46,400800000.0
2008-03-14 07:30:00,81.461,81.812,81.419,81.777,528600000.0
2008-03-14 08:00:00,81.808,82.017,81.802,81.989,418600000.0
2008-03-14 08:30:00,82.02,82.077,81.969,82.03,646400000.0
2008-03-14 09:00:00,82.044,82.157,81.999,82.034,1083600000.0
2008-03-14 09:30:00,82.044,82.099,81.919,81.971,967200000.0
2008-03-14 10:00:00,81.971,82.06,81.895,81.949,1162200000.0
2008-03-14 10:30:00,81.958,82.338,81.958,82.325,1027400000.0
2008-03-14 11:00:00,82.322,82.509,82.238,82.509,1164600000.0
2008-03-14 11:30:00,82.522,82.595,82.221,82.221,1042600000.0
2008-03-14 12:00:00,82.219,82.222,82.034,82.074,994600000.0
2008-03-14 12:30:00,82.178,82.215,81.921,81.966,797400000.0
2008-03-14 13:00:00,81.962,82.005,81.844,81.867,637400000.0
2008-03-14 13:30:00,81.863,82.021,81.8,81.993,698800000.0
2008-03-14 14:00:00,81.962,82.078,81.915,81.982,592800000.0
2008-03-14 14:30:00,81.982,82.674,81.982,82.448,417200000.0
2008-03-14 15:00:00,82.435,82.893,82.421,82.613,410800000.0
2008-03-14 15:30:00,82.59,82.59,81.752,81.756,399400000.0
2008-03-14 16:00:00,81.738,82.109,81.496,81.874,390600000.0
2008-03-14 16:30:00,81.834,81.987,81.569,81.821,418200000.0
2008-03-14 17:00:00,81.78,81.877,81.415,81.472,382400000.0
2008-03-14 17:30:00,81.47,81.609,81.337,81.609,381800000.0
2008-03-14 18:00:00,81.603,81.605,81.444,81.565,401200000.0
2008-03-14 18:30:00,81.556,81.63,81.461,81.496,386600000.0
2008-03-14 19:00:00,81.503,81.535,81.261,81.261,415600000.0
2008-03-14 19:30:00,81.234,81.423,81.113,81.216,394400000.0
2008-03-14 20:00:00,81.185,81.298,80.762,80.773,386200000.0
2008-03-14 20:30:00,80.771,80.868,80.481,80.638,398400000.0
2008-03-14 21:00:00,80.615,81.087,80.565,81.078,400200000.0
2008-03-14 21:30:00,81.069,81.069,80.489,80.709,392000000.0
2008-03-14 22:00:00,80.723,80.731,80.584,80.606,391000000.0
2008-03-14 22:30:00,80.591,80.635,80.341,80.376,383600000.0
2008-03-16 23:00:00,80.494,80.526,80.077,80.099,393600000.0
2008-03-16 23:30:00,80.108,80.127,79.76,79.911,389000000.0
2008-03-17 00:00:00,80.316,80.316,79.527,79.576,378000000.0
2008-03-17 00:30:00,79.566,80.447,79.547,80.447,393600000.0
2008-03-17 01:00:00,80.463,80.868,80.05,80.825,380400000.0
2008-03-17 01:30:00,80.819,80.819,80.068,80.108,404800000.0
2008-03-17 02:00:00,80.11,80.11,79.143,79.143,427000000.0
2008-03-17 02:30:00,79.096,79.788,78.923,79.286,437800000.0
2008-03-17 03:00:00,79.302,79.467,79.145,79.243,420600000.0
2008-03-17 03:30:00,79.232,79.284,79.03,79.095,443000000.0
2008-03-17 04:00:00,79.1,79.1,77.007,77.363,418000000.0
2008-03-17 04:30:00,77.304,78.117,77.165,77.579,433800000.0
2008-03-17 05:00:00,77.62,77.727,77.385,77.659,433200000.0
2008-03-17 05:30:00,77.652,77.89,77.637,77.838,394800000.0
2008-03-17 06:00:00,77.861,78.498,77.861,78.109,419600000.0
2008-03-17 06:30:00,78.1,78.218,78.076,78.197,446200000.0
2008-03-17 07:00:00,78.226,78.238,77.572,77.675,401600000.0
2008-03-17 07:30:00,77.689,78.271,77.689,78.261,527600000.0
2008-03-17 08:00:00,78.265,78.93,78.225,78.828,415600000.0
2008-03-17 08:30:00,78.845,78.855,78.424,78.598,644400000.0
2008-03-17 09:00:00,78.591,78.759,78.49,78.631,1081600000.0
2008-03-17 09:30:00,78.645,79.025,78.633,78.808,969600000.0
2008-03-17 10:00:00,78.791,78.791,78.295,78.641,1161200000.0
2008-03-17 10:30:00,78.63,78.644,78.253,78.315,1031200000.0
2008-03-17 11:00:00,78.36,78.362,77.716,77.943,1167800000.0
2008-03-17 11:30:00,77.946,78.201,77.882,78.119,1040400000.0
2008-03-17 12:00:00,78.107,78.316,77.823,77.836,992800000.0
2008-03-17 12:30:00,77.917,77.944,77.314,77.366,794200000.0
2008-03-17 13:00:00,77.373,77.678,77.373,77.436,636200000.0
2008-03-17 13:30:00,77.436,77.631,77.39,77.56,697200000.0
2008-03-17 14:00:00,77.534,77.804,77.511,77.596,595000000.0
2008-03-17 14:30:00,77.542,77.917,77.442,77.812,418000000.0
2008-03-17 15:00:00,77.823,77.926,77.322,77.322,413600000.0
2008-03-17 15:30:00,77.34,77.877,77.322,77.647,399800000.0
2008-03-17 16:00:00,77.692,78.035,77.549,77.976,390200000.0
2008-03-17 16:30:00,77.966,78.11,77.664,77.869,418600000.0
2008-03-17 17:00:00,77.888,77.991,77.547,77.547,382400000.0
2008-03-17 17:30:00,77.577,78.075,77.418,77.418,380800000.0
2008-03-17 18:00:00,77.374,77.378,76.911,76.962,402200000.0
2008-03-17 18:30:00,76.973,77.295,76.954,77.262,385600000.0
2008-03-17 19:00:00,77.244,77.268,76.97,77.073,414200000.0
2008-03-17 19:30:00,77.079,77.136,76.742,77.136,396800000.0
2008-03-17 20:00:00,77.16,77.524,77.16,77.369,383000000.0
2008-03-17 20:30:00,77.352,77.643,77.291,77.469,397200000.0
2008-03-17 21:00:00,77.5,77.98,77.469,77.948,400800000.0
2008-03-17 21:30:00,77.972,78.148,77.7,77.719,388400000.0
2008-03-17 22:00:00,77.723,77.742,77.565,77.739,398200000.0
2008-03-17 22:30:00,77.743,77.964,77.713,77.938,382600000.0
2008-03-17 23:00:00,77.929,77.991,77.769,77.902,390400000.0
2008-03-17 23:30:00,77.904,78.016,77.583,77.733,389200000.0
2008-03-18 00:00:00,77.746,78.002,77.746,77.995,378400000.0
2008-03-18 00:30:00,77.985,78.061,77.836,77.928,393200000.0
2008-03-18 01:00:00,77.924,78.058,77.784,78.048,372200000.0
2008-03-18 01:30:00,78.044,78.044,77.697,77.709,403400000.0
2008-03-18 02:00:00,77.714,77.865,77.702,77.72,417200000.0
2008-03-18 02:30:00,77.711,77.719,77.308,77.559,438200000.0
2008-03-18 03:00:00,77.575,77.616,77.484,77.514,423200000.0
2008-03-18 03:30:00,77.535,77.714,77.479,77.676,440600000.0
2008-03-18 04:00:00,77.706,77.83,77.586,77.807,412000000.0
2008-03-18 04:30:00,77.809,77.809,77.717,77.761,432200000.0
2008-03-18 05:00:00,77.758,77.886,77.749,77.831,433600000.0
2008-03-18 05:30:00,77.826,77.97,77.673,77.924,393600000.0
2008-03-18 06:00:00,77.908,78.043,77.741,77.91,423000000.0
2008-03-18 06:30:00,77.894,78.086,77.876,78.086,447000000.0
2008-03-18 07:00:00,77.993,78.191,77.989,78.066,401800000.0
2008-03-18 07:30:00,78.072,78.132,77.944,78.132,531600000.0
2008-03-18 08:00:00,78.139,78.384,77.979,78.378,416600000.0
2008-03-18 08:30:00,78.381,78.398,78.183,78.199,643400000.0
2008-03-18 09:00:00,78.193,78.566,78.18,78.528,1083800000.0
2008-03-18 09:30:00,78.532,78.792,78.494,78.784,969800000.0
2008-03-18 10:00:00,78.77,78.901,78.664,78.73,1162400000.0
2008-03-18 10:30:00,78.735,78.942,78.68,78.806,1029600000.0
2008-03-18 11:00:00,78.808,79.038,78.799,79.015,1163600000.0
2008-03-18 11:30:00,79.028,79.057,78.881,79.04,1042400000.0
2008-03-18 12:00:00,79.027,79.054,78.607,78.609,992400000.0
2008-03-18 12:30:00,78.663,78.75,78.571,78.636,794200000.0
2008-03-18 13:00:00,78.633,78.784,78.621,78.711,635400000.0
2008-03-18 13:30:00,78.708,78.722,78.494,78.553,698000000.0
2008-03-18 14:00:00,78.575,79.07,78.566,78.896,595000000.0
2008-03-18 14:30:00,78.924,79.135,78.876,79.011,418400000.0
2008-03-18 15:00:00,79.011,79.228,79.011,79.228,412400000.0
2008-03-18 15:30:00,79.224,79.633,79.196,79.633,401800000.0
2008-03-18 16:00:00,79.627,79.763,79.413,79.518,387400000.0
2008-03-18 16:30:00,79.521,79.671,79.426,79.671,418600000.0
2008-03-18 17:00:00,79.65,79.732,79.375,79.482,382200000.0
2008-03-18 17:30:00,79.493,79.584,79.419,79.434,382600000.0
2008-03-18 18:00:00,79.444,79.557,79.358,79.519,399400000.0
2008-03-18 18:30:00,79.509,79.627,79.496,79.574,385400000.0
2008-03-18 19:00:00,79.562,80.052,79.448,80.048,415800000.0
2008-03-18 19:30:00,80.029,80.078,79.824,79.915,396600000.0
2008-03-18 20:00:00,79.885,79.996,78.855,79.123,384000000.0
2008-03-18 20:30:00,79.121,80.042,78.796,80.042,397600000.0
2008-03-18 21:00:00,80.041,80.571,80.038,80.385,400600000.0
2008-03-18 21:30:00,80.382,80.653,80.24,80.367,395200000.0
2008-03-18 22:00:00,80.381,80.682,80.342,80.507,389200000.0
2008-03-18 22:30:00,80.51,80.51,80.288,80.473,383400000.0
2008-03-18 23:00:00,80.471,81.77,80.411,80.69,392400000.0
2008-03-18 23:30:00,80.712,81.126,80.712,80.927,389200000.0
2008-03-19 00:00:00,80.948,81.752,80.945,81.444,377400000.0
2008-03-19 00:30:00,81.45,81.661,81.159,81.159,394400000.0
2008-03-19 01:00:00,81.172,81.276,81.093,81.257,370000000.0
2008-03-19 01:30:00,81.262,81.273,80.831,80.831,404400000.0
2008-03-19 02:00:00,80.844,80.844,80.471,80.664,415200000.0
2008-03-19 02:30:00,80.642,80.905,80.617,80.82,438000000.0
2008-03-19 03:00:00,80.819,81.19,80.819,81.149,423800000.0
2008-03-19 03:30:00,81.157,81.262,81.085,81.154,443200000.0
2008-03-19 04:00:00,81.176,81.311,81.068,81.121,412000000.0
2008-03-19 04:30:00,81.139,81.228,81.111,81.159,441000000.0
2008-03-19 05:00:00,81.142,81.155,80.847,81.002,432600000.0
2008-03-19 05:30:00,81.011,81.093,80.971,81.044,398600000.0
2008-03-19 06:00:00,81.019,81.039,80.658,80.833,418800000.0
2008-03-19 06:30:00,80.818,80.831,80.522,80.585,450000000.0
2008-03-19 07:00:00,80.588,80.603,80.15,80.264,410800000.0
2008-03-19 07:30:00,80.255,80.508,80.221,80.414,526800000.0
2008-03-19 08:00:00,80.431,80.698,80.431,80.698,416400000.0
2008-03-19 08:30:00,80.696,80.833,80.641,80.683,644600000.0
2008-03-19 09:00:00,80.697,80.697,80.481,80.62,1080400000.0
2008-03-19 09:30:00,80.629,80.858,80.557,80.845,969800000.0
2008-03-19 10:00:00,80.855,80.886,80.151,80.23,1162200000.0
2008-03-19 10:30:00,80.257,80.341,79.311,79.638,1029400000.0
2008-03-19 11:00:00,79.668,79.935,79.522,79.83,1166400000.0
2008-03-19 11:30:00,79.82,79.886,79.685,79.72,1039600000.0
2008-03-19 12:00:00,79.725,80.228,79.691,80.098,991200000.0
2008-03-19 12:30:00,80.186,80.337,80.098,80.138,797600000.0
2008-03-19 13:00:00,80.129,80.261,80.035,80.201,637800000.0
2008-03-19 13:30:00,80.189,80.695,80.189,80.532,699000000.0
2008-03-19 14:00:00,80.548,80.708,80.426,80.479,595600000.0
2008-03-19 14:30:00,80.491,80.711,80.439,80.595,415800000.0
2008-03-19 15:00:00,80.615,81.222,80.615,81.038,410800000.0
2008-03-19 15:30:00,81.035,81.087,80.444,80.514,400200000.0
2008-03-19 16:00:00,80.515,80.607,80.202,80.203,390000000.0
2008-03-19 16:30:00,80.195,80.538,79.934,80.324,418800000.0
2008-03-19 17:00:00,80.313,80.452,80.149,80.184,382600000.0
2008-03-19 17:30:00,80.184,80.322,79.771,79.771,381800000.0
2008-03-19 18:00:00,79.769,79.777,79.32,79.564,400200000.0
2008-03-19 18:30:00,79.594,79.595,79.174,79.363,387400000.0
2008-03-19 19:00:00,79.373,79.613,79.335,79.397,413600000.0
2008-03-19 19:30:00,79.4,79.403,79.187,79.242,397400000.0
2008-03-19 20:00:00,79.228,79.374,79.137,79.332,385200000.0
2008-03-19 20:30:00,79.328,79.677,79.067,79.677,403400000.0
2008-03-19 21:00:00,79.685,79.96,79.391,79.419,400000000.0
2008-03-19 21:30:00,79.413,79.428,79.024,79.049,407600000.0
2008-03-19 22:00:00,79.052,79.052,78.804,78.896,389600000.0
2008-03-19 22:30:00,78.907,79.28,78.895,79.178,384600000.0
2008-03-19 23:00:00,79.163,79.163,78.678,78.729,391800000.0
2008-03-19 23:30:00,78.742,78.811,78.542,78.793,387200000.0
2008-03-20 00:00:00,78.812,78.884,78.68,78.754,379800000.0
2008-03-20 00:30:00,78.758,78.871,78.723,78.86,394400000.0
2008-03-20 01:00:00,78.87,79.252,78.838,79.243,372200000.0
2008-03-20 01:30:00,79.252,79.256,78.853,78.853,404400000.0
2008-03-20 02:00:00,78.842,79.189,78.838,79.167,417600000.0
2008-03-20 02:30:00,79.169,79.19,78.729,78.838,438800000.0
2008-03-20 03:00:00,78.837,79.032,78.837,78.98,422000000.0
2008-03-20 03:30:00,79.02,79.292,78.856,79.269,442600000.0
2008-03-20 04:00:00,79.291,79.43,79.123,79.123,412600000.0
2008-03-20 04:30:00,79.077,79.309,79.056,79.297,436400000.0
2008-03-20 05:00:00,79.283,79.397,79.103,79.395,432200000.0
2008-03-20 05:30:00,79.373,79.519,79.339,79.449,396000000.0
2008-03-20 06:00:00,79.43,79.503,79.325,79.503,418600000.0
2008-03-20 06:30:00,79.499,79.52,79.389,79.475,443200000.0
2008-03-20 07:00:00,79.481,79.506,79.354,79.393,400400000.0
2008-03-20 07:30:00,79.381,79.502,79.353,79.488,528800000.0
2008-03-20 08:00:00,79.488,79.711,79.39,79.655,411800000.0
2008-03-20 08:30:00,79.657,79.657,79.216,79.252,644200000.0
2008-03-20 09:00:00,79.261,79.47,79.26,79.435,1080200000.0
2008-03-20 09:30:00,79.425,79.614,79.378,79.586,967200000.0
2008-03-20 10:00:00,79.599,79.899,79.575,79.728,1162000000.0
2008-03-20 10:30:00,79.719,79.789,79.508,79.553,1029400000.0
2008-03-20 11:00:00,79.564,79.884,79.552,79.625,1166000000.0
2008-03-20 11:30:00,79.652,79.923,79.587,79.873,1041800000.0
2008-03-20 12:00:00,79.859,80.008,79.651,79.745,991200000.0
2008-03-20 12:30:00,79.84,79.938,79.52,79.52,796000000.0
2008-03-20 13:00:00,79.52,79.63,79.343,79.455,637200000.0
2008-03-20 13:30:00,79.461,79.559,78.987,79.08,698600000.0
2008-03-20 14:00:00,79.074,79.136,78.716,78.716,594600000.0
2008-03-20 14:30:00,78.678,78.826,78.526,78.526,419000000.0
2008-03-20 15:00:00,78.503,78.725,78.503,78.659,411400000.0
2008-03-20 15:30:00,78.658,78.691,78.441,78.595,402800000.0
2008-03-20 16:00:00,78.608,78.786,78.471,78.505,389400000.0
2008-03-20 16:30:00,78.509,78.554,78.256,78.369,418400000.0
2008-03-20 17:00:00,78.349,78.436,77.947,77.99,389600000.0
2008-03-20 17:30:00,78.002,78.011,77.582,77.773,379200000.0
2008-03-20 18:00:00,77.793,78.053,77.674,77.856,398200000.0
2008-03-20 18:30:00,77.841,77.942,77.501,77.661,386600000.0
2008-03-20 19:00:00,77.6,78.021,77.58,78.012,415400000.0
2008-03-20 19:30:00,78.019,78.334,77.962,78.334,397400000.0
2008-03-20 20:00:00,78.347,78.348,78.14,78.241,385800000.0
2008-03-20 20:30:00,78.232,78.506,78.177,78.485,397400000.0
2008-03-20 21:00:00,78.475,78.667,78.463,78.631,399400000.0
2008-03-20 21:30:00,78.63,78.682,78.407,78.453,389400000.0
2008-03-20 22:00:00,78.493,78.544,78.444,78.544,390200000.0
2008-03-20 22:30:00,78.548,78.702,78.477,78.659,381000000.0
2008-03-20 23:00:00,78.662,78.715,78.51,78.566,391800000.0
2008-03-20 23:30:00,78.578,78.672,78.507,78.637,389000000.0
2008-03-21 00:00:00,78.64,78.644,78.36,78.486,387000000.0
2008-03-21 00:30:00,78.504,78.76,78.417,78.441,398000000.0
2008-03-21 01:00:00,78.46,78.519,78.298,78.508,375000000.0
2008-03-21 01:30:00,78.493,78.726,78.44,78.683,402200000.0
2008-03-21 02:00:00,78.699,78.858,78.618,78.807,416600000.0
2008-03-21 02:30:00,78.808,78.816,78.632,78.664,439800000.0
2008-03-21 03:00:00,78.648,78.72,78.561,78.61,424800000.0
2008-03-21 03:30:00,78.621,78.633,78.46,78.605,442600000.0
2008-03-21 04:00:00,78.615,78.77,78.506,78.741,413200000.0
2008-03-21 04:30:00,78.736,78.758,78.661,78.736,434800000.0
2008-03-21 05:00:00,78.701,78.85,78.626,78.773,434400000.0
2008-03-21 05:30:00,78.784,78.871,78.766,78.826,396600000.0
2008-03-21 06:00:00,78.823,78.872,78.728,78.829,419600000.0
2008-03-21 06:30:00,78.828,78.893,78.792,78.874,446000000.0
2008-03-21 07:00:00,78.877,78.96,78.852,78.943,409000000.0
2008-03-21 07:30:00,78.938,79.035,78.876,78.984,528800000.0
2008-03-21 08:00:00,78.997,79.031,78.95,78.957,415800000.0
2008-03-21 08:30:00,78.948,78.949,78.857,78.901,641600000.0
2008-03-21 09:00:00,78.909,78.988,78.88,78.893,1079600000.0
2008-03-21 09:30:00,78.928,79.14,78.878,78.953,979000000.0
2008-03-21 10:00:00,78.952,79.229,78.918,79.147,1161400000.0
2008-03-21 10:30:00,79.135,79.163,79.031,79.031,1029400000.0
2008-03-21 11:00:00,79.054,79.098,78.943,78.97,1164000000.0
2008-03-21 11:30:00,78.973,78.989,78.799,78.843,1040000000.0
2008-03-21 12:00:00,78.84,78.845,78.507,78.542,979400000.0
2008-03-21 12:30:00,78.628,78.641,78.518,78.557,754400000.0
2008-03-21 13:00:00,78.522,78.566,78.476,78.556,633800000.0
2008-03-21 13:30:00,78.548,78.711,78.524,78.676,698200000.0
2008-03-21 14:00:00,78.669,78.782,78.602,78.638,592600000.0
2008-03-21 14:30:00,78.629,78.678,78.509,78.657,395800000.0
2008-03-21 15:00:00,78.633,78.675,78.54,78.634,407000000.0
2008-03-21 15:30:00,78.655,78.674,78.55,78.592,401400000.0
2008-03-21 16:00:00,78.6,78.622,78.457,78.543,389200000.0
2008-03-21 16:30:00,78.539,78.65,78.441,78.604,414400000.0
2008-03-21 17:00:00,78.598,78.615,78.508,78.579,382600000.0
2008-03-21 17:30:00,78.595,78.77,78.527,78.662,367400000.0
2008-03-21 18:00:00,78.668,78.9,78.583,78.692,392600000.0
2008-03-21 18:30:00,78.688,78.89,78.677,78.788,364000000.0
2008-03-21 19:00:00,78.795,78.89,78.772,78.855,412600000.0
2008-03-21 19:30:00,78.888,78.909,78.729,78.772,356400000.0
2008-03-21 20:00:00,78.778,78.78,78.679,78.697,357400000.0
2008-03-21 20:30:00,78.701,78.77,78.663,78.733,376800000.0
2008-03-21 21:00:00,78.726,78.76,78.682,78.702,393000000.0
2008-03-21 21:30:00,78.716,78.88,78.616,78.692,375800000.0
2008-03-21 22:00:00,78.703,78.774,78.64,78.746,288200000.0
2008-03-21 22:30:00,78.745,78.859,78.73,78.774,350200000.0
2008-03-23 23:00:00,78.588,78.679,78.518,78.572,378600000.0
2008-03-23 23:30:00,78.571,78.746,78.381,78.494,322200000.0
2008-03-24 00:00:00,78.52,78.605,78.486,78.521,380800000.0
2008-03-24 00:30:00,78.522,78.76,78.474,78.74,386400000.0
2008-03-24 01:00:00,78.52,78.76,78.482,78.619,368400000.0
2008-03-24 01:30:00,78.623,78.759,78.563,78.708,405600000.0
2008-03-24 02:00:00,78.673,78.751,78.608,78.713,403000000.0
2008-03-24 02:30:00,78.713,78.918,78.71,78.905,369600000.0
2008-03-24 03:00:00,78.921,78.979,78.872,78.872,393200000.0
2008-03-24 03:30:00,78.879,78.881,78.665,78.689,376800000.0
2008-03-24 04:00:00,78.681,78.796,78.614,78.759,386400000.0
2008-03-24 04:30:00,78.754,78.791,78.666,78.724,392800000.0
2008-03-24 05:00:00,78.727,78.755,78.704,78.738,382000000.0
2008-03-24 05:30:00,78.733,78.843,78.658,78.746,388200000.0
2008-03-24 06:00:00,78.71,78.79,78.633,78.777,390200000.0
2008-03-24 06:30:00,78.779,78.894,78.766,78.814,399000000.0
2008-03-24 07:00:00,78.815,78.856,78.74,78.773,396400000.0
2008-03-24 07:30:00,78.767,78.826,78.743,78.814,383200000.0
2008-03-24 08:00:00,78.836,78.883,78.798,78.883,396200000.0
2008-03-24 08:30:00,78.885,79.14,78.881,78.978,416000000.0
2008-03-24 09:00:00,78.966,79.027,78.932,78.932,386800000.0
2008-03-24 09:30:00,78.928,79.22,78.909,79.162,398600000.0
2008-03-24 10:00:00,79.171,79.182,79.038,79.147,383000000.0
2008-03-24 10:30:00,79.135,79.365,79.09,79.326,382400000.0
2008-03-24 11:00:00,79.325,79.38,79.283,79.38,418000000.0
2008-03-24 11:30:00,79.372,79.526,79.358,79.416,390200000.0
2008-03-24 12:00:00,79.422,79.446,79.259,79.35,399600000.0
2008-03-24 12:30:00,79.313,79.383,79.156,79.159,409600000.0
2008-03-24 13:00:00,79.162,79.247,79.006,79.247,417400000.0
2008-03-24 13:30:00,79.259,79.286,79.183,79.231,594200000.0
2008-03-24 14:00:00,79.204,79.209,78.921,78.973,696000000.0
2008-03-24 14:30:00,78.983,79.129,78.97,79.097,636200000.0
2008-03-24 15:00:00,79.098,79.186,79.017,79.165,795200000.0
2008-03-24 15:30:00,79.082,79.559,79.057,79.355,995200000.0
2008-03-24 16:00:00,79.361,79.909,79.361,79.897,1041600000.0
2008-03-24 16:30:00,79.876,79.957,79.751,79.951,1166000000.0
2008-03-24 17:00:00,79.939,80.043,79.866,80.0,1029000000.0
2008-03-24 17:30:00,80.002,80.26,80.002,80.221,1161800000.0
2008-03-24 18:00:00,80.243,80.307,80.167,80.293,968800000.0
2008-03-24 18:30:00,80.29,80.364,80.249,80.356,1083600000.0
2008-03-24 19:00:00,80.359,80.501,80.303,80.437,644400000.0
2008-03-24 19:30:00,80.436,80.54,80.406,80.476,414800000.0
2008-03-24 20:00:00,80.473,80.488,80.311,80.354,529200000.0
2008-03-24 20:30:00,80.339,80.425,80.273,80.308,401400000.0
2008-03-24 21:00:00,80.319,80.405,80.288,80.339,446400000.0
2008-03-24 21:30:00,80.342,80.407,80.181,80.248,420200000.0
2008-03-24 22:00:00,80.253,80.328,80.198,80.272,395800000.0
2008-03-24 22:30:00,80.294,80.345,80.278,80.308,435200000.0
2008-03-24 23:00:00,80.31,80.41,80.238,80.41,442800000.0
2008-03-24 23:30:00,80.355,80.368,80.164,80.323,412600000.0
2008-03-25 00:00:00,80.312,80.406,80.226,80.406,442600000.0
2008-03-25 00:30:00,80.394,80.585,80.373,80.458,422400000.0
2008-03-25 01:00:00,80.445,80.621,80.38,80.616,438600000.0
2008-03-25 01:30:00,80.628,80.757,80.576,80.734,417400000.0
2008-03-25 02:00:00,80.736,80.736,80.538,80.656,403400000.0
2008-03-25 02:30:00,80.656,80.665,80.512,80.56,372000000.0
2008-03-25 03:00:00,80.564,80.714,80.501,80.706,398400000.0
2008-03-25 03:30:00,80.718,80.794,80.57,80.592,377800000.0
2008-03-25 04:00:00,80.594,80.759,80.579,80.615,389000000.0
2008-03-25 04:30:00,80.592,80.693,80.433,80.5,390200000.0
2008-03-25 05:00:00,80.523,80.586,80.275,80.459,383600000.0
2008-03-25 05:30:00,80.436,80.547,80.395,80.451,385000000.0
2008-03-25 06:00:00,80.437,80.469,80.186,80.271,397800000.0
2008-03-25 06:30:00,80.249,80.466,80.215,80.451,401200000.0
2008-03-25 07:00:00,80.445,80.482,80.31,80.342,400000000.0
2008-03-25 07:30:00,80.316,80.42,80.261,80.33,386400000.0
2008-03-25 08:00:00,80.335,80.335,80.205,80.302,392400000.0
2008-03-25 08:30:00,80.298,80.569,80.269,80.533,416600000.0
2008-03-25 09:00:00,80.541,80.64,80.418,80.469,385400000.0
2008-03-25 09:30:00,80.465,80.671,80.381,80.651,399200000.0
2008-03-25 10:00:00,80.652,80.803,80.503,80.798,373400000.0
2008-03-25 10:30:00,80.811,80.833,80.637,80.757,382200000.0
2008-03-25 11:00:00,80.775,80.797,80.623,80.642,418600000.0
2008-03-25 11:30:00,80.638,80.826,80.54,80.826,391200000.0
2008-03-25 12:00:00,80.825,80.844,80.541,80.726,402200000.0
2008-03-25 12:30:00,80.702,80.769,80.642,80.718,412600000.0
2008-03-25 13:00:00,80.71,80.818,80.552,80.813,416800000.0
2008-03-25 13:30:00,80.832,80.854,80.558,80.595,593200000.0
2008-03-25 14:00:00,80.58,80.703,80.491,80.616,697600000.0
2008-03-25 14:30:00,80.607,80.683,80.386,80.386,635000000.0
2008-03-25 15:00:00,80.379,80.485,80.209,80.395,795400000.0
2008-03-25 15:30:00,80.309,80.602,80.248,80.258,992600000.0
2008-03-25 16:00:00,80.186,80.341,79.872,80.224,1043000000.0
2008-03-25 16:30:00,80.224,80.238,80.053,80.2,1165600000.0
2008-03-25 17:00:00,80.201,80.678,80.196,80.657,1026800000.0
2008-03-25 17:30:00,80.637,80.65,80.359,80.379,1161800000.0
2008-03-25 18:00:00,80.38,80.768,80.299,80.768,968400000.0
2008-03-25 18:30:00,80.766,80.911,80.724,80.746,1082000000.0
2008-03-25 19:00:00,80.749,80.831,80.656,80.716,645400000.0
2008-03-25 19:30:00,80.729,81.001,80.729,80.927,415800000.0
2008-03-25 20:00:00,80.97,80.991,80.832,80.835,528600000.0
2008-03-25 20:30:00,80.833,80.927,80.797,80.872,401400000.0
2008-03-25 21:00:00,80.888,80.932,80.763,80.779,446200000.0
2008-03-25 21:30:00,80.781,80.794,80.594,80.634,420400000.0
2008-03-25 22:00:00,80.631,80.753,80.628,80.671,398400000.0
2008-03-25 22:30:00,80.681,80.706,80.521,80.643,423200000.0
2008-03-25 23:00:00,80.614,80.732,80.561,80.661,437400000.0
2008-03-25 23:30:00,80.654,80.685,80.522,80.623,413200000.0
2008-03-26 00:00:00,80.605,80.646,80.488,80.612,442600000.0
2008-03-26 00:30:00,80.538,80.618,80.433,80.5,428200000.0
2008-03-26 01:00:00,80.504,80.622,80.398,80.605,430400000.0
2008-03-26 01:30:00,80.609,80.712,80.54,80.54,407000000.0
2008-03-26 02:00:00,80.601,80.601,80.404,80.431,404400000.0
2008-03-26 02:30:00,80.445,80.54,80.304,80.534,377800000.0
2008-03-26 03:00:00,80.519,80.521,80.321,80.347,394600000.0
2008-03-26 03:30:00,80.349,80.349,80.153,80.185,377200000.0
2008-03-26 04:00:00,80.179,80.228,80.035,80.202,389000000.0
2008-03-26 04:30:00,80.197,80.383,80.112,80.383,390600000.0
2008-03-26 05:00:00,80.374,80.374,80.208,80.243,383400000.0
2008-03-26 05:30:00,80.242,80.306,80.171,80.299,385000000.0
2008-03-26 06:00:00,80.298,80.346,80.18,80.259,397000000.0
2008-03-26 06:30:00,80.232,80.324,80.182,80.234,399400000.0
2008-03-26 07:00:00,80.248,80.26,80.147,80.209,398000000.0
2008-03-26 07:30:00,80.217,80.301,80.165,80.256,386000000.0
2008-03-26 08:00:00,80.259,80.418,80.239,80.296,392400000.0
2008-03-26 08:30:00,80.315,80.492,80.312,80.347,415000000.0
2008-03-26 09:00:00,80.34,80.393,80.229,80.254,387800000.0
2008-03-26 09:30:00,80.251,80.364,80.185,80.257,399200000.0
2008-03-26 10:00:00,80.25,80.293,79.973,79.973,372000000.0
2008-03-26 10:30:00,79.963,80.029,79.827,80.002,380800000.0
2008-03-26 11:00:00,80.007,80.327,79.882,79.882,416800000.0
2008-03-26 11:30:00,79.848,79.848,79.568,79.79,392400000.0
2008-03-26 12:00:00,79.808,80.199,79.8,80.138,401200000.0
2008-03-26 12:30:00,80.133,80.169,79.861,79.879,411600000.0
2008-03-26 13:00:00,79.888,80.343,79.888,80.343,416400000.0
2008-03-26 13:30:00,80.351,80.354,80.073,80.2,595600000.0
2008-03-26 14:00:00,80.197,80.224,80.016,80.016,698000000.0
2008-03-26 14:30:00,79.935,80.235,79.815,80.104,636400000.0
2008-03-26 15:00:00,80.092,80.184,79.912,79.994,796800000.0
2008-03-26 15:30:00,79.892,79.976,79.64,79.681,992800000.0
2008-03-26 16:00:00,79.776,80.055,79.767,79.961,1041400000.0
2008-03-26 16:30:00,79.951,80.002,79.749,79.749,1165400000.0
2008-03-26 17:00:00,79.761,79.851,79.683,79.851,1031200000.0
2008-03-26 17:30:00,79.855,79.868,79.584,79.584,1164400000.0
2008-03-26 18:00:00,79.579,79.686,79.431,79.536,964600000.0
2008-03-26 18:30:00,79.547,79.65,79.392,79.423,1083600000.0
2008-03-26 19:00:00,79.409,79.823,79.396,79.8,645800000.0
2008-03-26 19:30:00,79.796,79.796,79.554,79.629,416200000.0
2008-03-26 20:00:00,79.631,79.767,79.453,79.663,528800000.0
2008-03-26 20:30:00,79.666,79.833,79.645,79.833,400600000.0
2008-03-26 21:00:00,79.878,80.034,79.728,79.728,447000000.0
2008-03-26 21:30:00,79.719,79.871,79.623,79.861,419800000.0
2008-03-26 22:00:00,79.871,79.871,79.55,79.584,396200000.0
2008-03-26 22:30:00,79.596,79.724,79.537,79.724,429800000.0
2008-03-26 23:00:00,79.759,79.795,79.574,79.654,437400000.0
2008-03-26 23:30:00,79.616,79.752,79.514,79.668,445400000.0
2008-03-27 00:00:00,79.661,79.674,79.414,79.48,444000000.0
2008-03-27 00:30:00,79.467,79.606,79.462,79.598,425000000.0
2008-03-27 01:00:00,79.609,79.659,79.528,79.534,430800000.0
2008-03-27 01:30:00,79.516,79.742,79.32,79.34,404000000.0
2008-03-27 02:00:00,79.683,79.685,79.495,79.499,404200000.0
2008-03-27 02:30:00,79.488,79.515,79.31,79.34,376800000.0
2008-03-27 03:00:00,79.333,79.345,79.125,79.303,396000000.0
2008-03-27 03:30:00,79.28,79.422,79.248,79.356,379600000.0
2008-03-27 04:00:00,79.352,79.43,79.274,79.374,387800000.0
2008-03-27 04:30:00,79.343,79.38,79.228,79.35,393000000.0
2008-03-27 05:00:00,79.355,79.394,79.246,79.314,385200000.0
2008-03-27 05:30:00,79.284,79.447,79.284,79.447,385200000.0
2008-03-27 06:00:00,79.441,79.557,79.413,79.505,398200000.0
2008-03-27 06:30:00,79.497,79.615,79.452,79.537,399800000.0
2008-03-27 07:00:00,79.535,79.624,79.484,79.58,398800000.0
2008-03-27 07:30:00,79.577,79.714,79.56,79.665,386000000.0
2008-03-27 08:00:00,79.658,79.701,79.59,79.644,392200000.0
2008-03-27 08:30:00,79.608,79.719,79.577,79.714,412800000.0
2008-03-27 09:00:00,79.712,79.758,79.632,79.724,387000000.0
2008-03-27 09:30:00,79.719,79.846,79.591,79.846,400200000.0
2008-03-27 10:00:00,79.875,80.167,79.814,79.986,371800000.0
2008-03-27 10:30:00,80.019,80.048,79.549,79.643,381200000.0
2008-03-27 11:00:00,79.664,80.006,79.664,79.772,418800000.0
2008-03-27 11:30:00,79.762,80.075,79.746,80.02,389000000.0
2008-03-27 12:00:00,80.019,80.079,79.853,80.024,402400000.0
2008-03-27 12:30:00,80.025,80.115,79.928,80.08,409000000.0
2008-03-27 13:00:00,80.076,80.141,79.806,79.939,416600000.0
2008-03-27 13:30:00,79.97,80.136,79.942,80.116,594000000.0
2008-03-27 14:00:00,80.108,80.125,80.013,80.054,698400000.0
2008-03-27 14:30:00,80.104,80.583,80.104,80.369,636000000.0
2008-03-27 15:00:00,80.368,80.526,80.283,80.484,791800000.0
2008-03-27 15:30:00,80.405,80.58,80.256,80.383,992000000.0
2008-03-27 16:00:00,80.388,80.403,80.026,80.073,1042200000.0
2008-03-27 16:30:00,80.046,80.138,79.916,79.989,1165400000.0
2008-03-27 17:00:00,80.012,80.206,79.895,80.178,1030400000.0
2008-03-27 17:30:00,80.124,80.299,80.078,80.248,1162200000.0
2008-03-27 18:00:00,80.238,80.337,80.11,80.337,967800000.0
2008-03-27 18:30:00,80.344,80.434,80.25,80.283,1082600000.0
2008-03-27 19:00:00,80.266,80.422,80.259,80.336,644400000.0
2008-03-27 19:30:00,80.33,80.335,80.091,80.2,415000000.0
2008-03-27 20:00:00,80.189,80.327,80.105,80.272,529200000.0
2008-03-27 20:30:00,80.28,80.531,80.222,80.232,401600000.0
2008-03-27 21:00:00,80.218,80.299,80.15,80.177,445800000.0
2008-03-27 21:30:00,80.158,80.185,79.853,79.983,422200000.0
2008-03-27 22:00:00,80.017,80.087,79.95,79.981,395400000.0
2008-03-27 22:30:00,79.99,80.075,79.946,79.978,424600000.0
2008-03-27 23:00:00,79.97,80.26,79.872,79.986,435000000.0
2008-03-27 23:30:00,79.98,80.219,79.936,80.169,411800000.0
2008-03-28 00:00:00,80.148,80.285,80.126,80.263,440200000.0
2008-03-28 00:30:00,80.252,80.341,80.1,80.128,425200000.0
2008-03-28 01:00:00,80.13,80.264,80.095,80.099,429600000.0
2008-03-28 01:30:00,80.084,80.273,80.083,80.192,406200000.0
2008-03-28 02:00:00,80.191,80.213,79.974,79.977,403800000.0
2008-03-28 02:30:00,79.973,80.004,79.741,79.917,371000000.0
2008-03-28 03:00:00,79.924,79.954,79.831,79.854,395600000.0
2008-03-28 03:30:00,79.866,79.986,79.767,79.963,380400000.0
2008-03-28 04:00:00,79.947,80.06,79.916,80.015,388600000.0
2008-03-28 04:30:00,80.003,80.141,79.893,80.083,390200000.0
2008-03-28 05:00:00,80.059,80.133,80.006,80.095,385200000.0
2008-03-28 05:30:00,80.103,80.299,80.103,80.196,384800000.0
2008-03-28 06:00:00,80.186,80.295,80.167,80.274,397800000.0
2008-03-28 06:30:00,80.286,80.346,80.22,80.334,399000000.0
2008-03-28 07:00:00,80.344,80.384,80.251,80.254,398600000.0
2008-03-28 07:30:00,80.245,80.267,80.058,80.088,385400000.0
2008-03-28 08:00:00,80.085,80.306,80.066,80.301,397000000.0
2008-03-28 08:30:00,80.303,80.37,80.201,80.22,416200000.0
2008-03-28 09:00:00,80.175,80.364,80.159,80.344,387000000.0
2008-03-28 09:30:00,80.311,80.41,80.27,80.302,408200000.0
2008-03-28 10:00:00,80.304,80.314,80.133,80.279,374400000.0
2008-03-28 10:30:00,80.28,80.423,80.279,80.409,383200000.0
2008-03-28 11:00:00,80.417,80.721,80.382,80.686,419200000.0
2008-03-28 11:30:00,80.677,80.689,80.519,80.537,390600000.0
2008-03-28 12:00:00,80.523,80.557,80.374,80.527,399000000.0
2008-03-28 12:30:00,80.519,80.6,80.391,80.521,410400000.0
2008-03-28 13:00:00,80.522,80.56,80.3,80.396,417400000.0
2008-03-28 13:30:00,80.427,80.427,80.242,80.25,593800000.0
2008-03-28 14:00:00,80.247,80.383,80.14,80.141,698400000.0
2008-03-28 14:30:00,80.173,80.35,80.087,80.223,637000000.0
2008-03-28 15:00:00,80.235,80.257,80.087,80.177,797000000.0
2008-03-28 15:30:00,80.095,80.226,79.998,80.226,994000000.0
2008-03-28 16:00:00,80.216,80.289,79.778,79.833,1042800000.0
2008-03-28 16:30:00,79.82,79.942,79.461,79.494,1162600000.0
2008-03-28 17:00:00,79.47,79.496,79.329,79.475,1030200000.0
2008-03-28 17:30:00,79.475,79.555,79.36,79.532,1162000000.0
2008-03-28 18:00:00,79.542,79.544,79.171,79.194,968800000.0
2008-03-28 18:30:00,79.215,79.24,79.123,79.14,1082000000.0
2008-03-28 19:00:00,79.138,79.219,79.084,79.1,643200000.0
2008-03-28 19:30:00,79.151,79.223,79.015,79.031,417200000.0
2008-03-28 20:00:00,79.021,79.041,78.944,78.977,526400000.0
2008-03-28 20:30:00,78.978,79.06,78.93,79.001,400800000.0
2008-03-28 21:00:00,78.973,78.997,78.84,78.995,445800000.0
2008-03-28 21:30:00,78.99,79.053,78.783,78.956,419600000.0
2008-03-28 22:00:00,78.968,79.039,78.948,79.02,397400000.0
2008-03-28 22:30:00,79.044,79.88,79.015,79.015,429600000.0
2008-03-30 23:00:00,78.727,79.008,78.556,78.614,439400000.0
2008-03-30 23:30:00,78.807,78.812,78.543,78.621,413000000.0
2008-03-31 00:00:00,78.616,78.65,78.291,78.311,442600000.0
2008-03-31 00:30:00,78.311,78.438,78.275,78.292,428600000.0
2008-03-31 01:00:00,78.293,78.429,78.224,78.309,432000000.0
2008-03-31 01:30:00,78.311,78.593,78.191,78.572,408800000.0
2008-03-31 02:00:00,78.571,78.99,78.512,78.942,407400000.0
2008-03-31 02:30:00,78.941,79.266,78.825,79.062,431600000.0
2008-03-31 03:00:00,79.051,79.195,79.015,79.1,421600000.0
2008-03-31 03:30:00,79.11,79.251,79.033,79.203,442800000.0
2008-03-31 04:00:00,79.205,79.287,79.106,79.107,412400000.0
2008-03-31 04:30:00,79.114,79.277,79.083,79.251,439000000.0
2008-03-31 05:00:00,79.245,79.259,79.166,79.17,423600000.0
2008-03-31 05:30:00,79.149,79.22,79.068,79.192,398200000.0
2008-03-31 06:00:00,79.185,79.203,78.922,79.077,422400000.0
2008-03-31 06:30:00,79.069,79.188,79.015,79.188,446000000.0
2008-03-31 07:00:00,79.196,79.196,79.03,79.05,402400000.0
2008-03-31 07:30:00,79.026,79.204,79.025,79.121,529200000.0
2008-03-31 08:00:00,79.144,79.163,78.849,78.926,415600000.0
2008-03-31 08:30:00,78.956,79.016,78.867,78.883,645000000.0
2008-03-31 09:00:00,78.887,78.928,78.66,78.704,1081000000.0
2008-03-31 09:30:00,78.704,78.801,78.474,78.548,967400000.0
2008-03-31 10:00:00,78.542,78.561,78.397,78.464,1163200000.0
2008-03-31 10:30:00,78.448,78.477,78.334,78.477,1028000000.0
2008-03-31 11:00:00,78.476,78.623,78.255,78.319,1165400000.0
2008-03-31 11:30:00,78.313,78.538,78.305,78.396,1042800000.0
2008-03-31 12:00:00,78.402,78.62,78.377,78.495,995600000.0
2008-03-31 12:30:00,78.581,78.737,78.495,78.649,796000000.0
2008-03-31 13:00:00,78.626,78.714,78.612,78.635,638200000.0
2008-03-31 13:30:00,78.635,78.635,78.479,78.589,698600000.0
2008-03-31 14:00:00,78.594,78.613,78.093,78.093,595800000.0
2008-03-31 14:30:00,78.091,78.126,77.922,78.117,417000000.0
2008-03-31 15:00:00,78.114,78.249,78.113,78.248,413000000.0
2008-03-31 15:30:00,78.274,78.379,78.226,78.323,402000000.0
2008-03-31 16:00:00,78.316,78.339,78.113,78.314,389800000.0
2008-03-31 16:30:00,78.305,78.345,78.135,78.229,418200000.0
2008-03-31 17:00:00,78.203,78.379,78.132,78.353,381800000.0
2008-03-31 17:30:00,78.342,78.525,78.323,78.452,373400000.0
2008-03-31 18:00:00,78.447,78.475,78.294,78.388,400200000.0
2008-03-31 18:30:00,78.393,78.525,78.344,78.525,387200000.0
2008-03-31 19:00:00,78.521,78.616,78.446,78.605,415200000.0
2008-03-31 19:30:00,78.612,78.675,78.55,78.594,390400000.0
2008-03-31 20:00:00,78.572,78.572,78.374,78.497,384400000.0
2008-03-31 20:30:00,78.507,78.569,78.32,78.339,398600000.0
2008-03-31 21:00:00,78.335,78.341,78.247,78.308,399400000.0
2008-03-31 21:30:00,78.321,78.424,78.178,78.308,395800000.0
2008-03-31 22:00:00,78.338,78.45,78.279,78.344,384600000.0
2008-03-31 22:30:00,78.334,78.395,78.263,78.316,386400000.0
2008-03-31 23:00:00,78.307,78.495,78.27,78.476,390600000.0
2008-03-31 23:30:00,78.481,78.485,78.3,78.406,386400000.0
2008-04-01 00:00:00,78.409,78.413,78.227,78.289,378200000.0
2008-04-01 00:30:00,78.28,78.33,78.239,78.324,391800000.0
2008-04-01 01:00:00,78.328,78.416,78.314,78.315,370000000.0
2008-04-01 01:30:00,78.315,78.332,78.206,78.273,403600000.0
2008-04-01 02:00:00,78.268,78.43,78.261,78.421,407800000.0
2008-04-01 02:30:00,78.424,78.424,78.265,78.337,431200000.0
2008-04-01 03:00:00,78.33,78.51,78.315,78.489,426000000.0
2008-04-01 03:30:00,78.538,78.688,78.534,78.625,444400000.0
2008-04-01 04:00:00,78.616,78.639,78.52,78.597,412600000.0
2008-04-01 04:30:00,78.594,78.682,78.59,78.669,437200000.0
2008-04-01 05:00:00,78.673,78.75,78.632,78.637,421000000.0
2008-04-01 05:30:00,78.619,78.619,78.474,78.474,397000000.0
2008-04-01 06:00:00,78.479,78.487,78.324,78.419,420200000.0
2008-04-01 06:30:00,78.428,78.488,78.379,78.46,447400000.0
2008-04-01 07:00:00,78.44,78.484,78.109,78.198,404200000.0
2008-04-01 07:30:00,78.187,78.246,78.027,78.027,529600000.0
2008-04-01 08:00:00,78.021,78.35,78.021,78.276,405600000.0
2008-04-01 08:30:00,78.279,78.279,78.0,78.093,642400000.0
2008-04-01 09:00:00,78.087,78.421,78.045,78.421,1083200000.0
2008-04-01 09:30:00,78.43,78.43,78.226,78.325,969400000.0
2008-04-01 10:00:00,78.354,78.481,78.257,78.276,1163400000.0
2008-04-01 10:30:00,78.303,78.477,78.286,78.362,1028400000.0
2008-04-01 11:00:00,78.388,78.451,78.299,78.383,1165000000.0
2008-04-01 11:30:00,78.4,78.505,78.4,78.461,1041800000.0
2008-04-01 12:00:00,78.447,78.707,78.437,78.513,992800000.0
2008-04-01 12:30:00,78.586,78.595,78.434,78.524,797400000.0
2008-04-01 13:00:00,78.536,78.566,78.443,78.492,635400000.0
2008-04-01 13:30:00,78.523,78.633,78.462,78.587,697200000.0
2008-04-01 14:00:00,78.572,78.684,78.534,78.646,596800000.0
2008-04-01 14:30:00,78.637,78.725,78.566,78.659,416800000.0
2008-04-01 15:00:00,78.654,78.814,78.632,78.735,411400000.0
2008-04-01 15:30:00,78.74,78.892,78.697,78.857,399000000.0
2008-04-01 16:00:00,79.018,79.265,79.018,79.085,389600000.0
2008-04-01 16:30:00,79.086,79.391,79.054,79.369,418800000.0
2008-04-01 17:00:00,79.391,79.575,79.297,79.55,382200000.0
2008-04-01 17:30:00,79.542,79.592,79.369,79.46,373800000.0
2008-04-01 18:00:00,79.448,79.585,79.326,79.533,394200000.0
2008-04-01 18:30:00,79.551,79.633,79.409,79.41,388000000.0
2008-04-01 19:00:00,79.414,79.704,79.405,79.658,416600000.0
2008-04-01 19:30:00,79.654,79.654,79.485,79.504,391400000.0
2008-04-01 20:00:00,79.507,79.646,79.435,79.613,385200000.0
2008-04-01 20:30:00,79.61,79.954,79.61,79.925,398600000.0
2008-04-01 21:00:00,79.912,80.013,79.875,79.952,399400000.0
2008-04-01 21:30:00,79.965,80.078,79.839,80.069,397800000.0
2008-04-01 22:00:00,80.071,80.188,80.05,80.131,380600000.0
2008-04-01 22:30:00,80.136,80.184,80.045,80.143,383000000.0
2008-04-01 23:00:00,80.086,80.162,79.958,80.062,391400000.0
2008-04-01 23:30:00,80.071,80.14,79.991,80.047,387600000.0
2008-04-02 00:00:00,80.048,80.091,79.991,80.084,379200000.0
2008-04-02 00:30:00,80.087,80.135,79.993,79.999,394000000.0
2008-04-02 01:00:00,80.002,80.103,79.896,80.098,372200000.0
2008-04-02 01:30:00,80.094,80.106,79.846,79.872,404800000.0
2008-04-02 02:00:00,79.859,80.07,79.847,80.07,410000000.0
2008-04-02 02:30:00,80.07,80.148,80.022,80.122,435000000.0
2008-04-02 03:00:00,80.11,80.11,79.94,80.031,423000000.0
2008-04-02 03:30:00,80.059,80.072,79.928,79.961,442200000.0
2008-04-02 04:00:00,79.96,80.094,79.861,80.084,413600000.0
2008-04-02 04:30:00,80.082,80.112,80.024,80.042,434800000.0
2008-04-02 05:00:00,80.029,80.178,80.029,80.178,422600000.0
2008-04-02 05:30:00,80.135,80.246,80.132,80.132,397200000.0
2008-04-02 06:00:00,80.113,80.29,80.11,80.261,421400000.0
2008-04-02 06:30:00,80.268,80.285,80.092,80.105,445200000.0
2008-04-02 07:00:00,80.116,80.21,80.102,80.162,410400000.0
2008-04-02 07:30:00,80.154,80.256,80.149,80.233,527800000.0
2008-04-02 08:00:00,80.241,80.278,80.067,80.112,413200000.0
2008-04-02 08:30:00,80.104,80.276,80.048,80.157,647200000.0
2008-04-02 09:00:00,80.169,80.17,79.967,80.009,1084600000.0
2008-04-02 09:30:00,80.018,80.115,79.942,80.111,970400000.0
2008-04-02 10:00:00,80.115,80.165,80.041,80.053,1161400000.0
2008-04-02 10:30:00,80.049,80.181,80.01,80.176,1026600000.0
2008-04-02 11:00:00,80.181,80.261,80.148,80.174,1164000000.0
2008-04-02 11:30:00,80.182,80.205,80.084,80.099,1043000000.0
2008-04-02 12:00:00,80.092,80.183,80.017,80.07,992400000.0
2008-04-02 12:30:00,80.153,80.383,80.068,80.373,795600000.0
2008-04-02 13:00:00,80.347,80.636,80.312,80.569,636000000.0
2008-04-02 13:30:00,80.587,80.79,80.576,80.701,698800000.0
2008-04-02 14:00:00,80.691,81.052,80.609,80.904,596200000.0
2008-04-02 14:30:00,80.902,80.919,80.676,80.722,417000000.0
2008-04-02 15:00:00,80.687,80.727,80.486,80.661,410400000.0
2008-04-02 15:30:00,80.597,80.664,80.317,80.611,401000000.0
2008-04-02 16:00:00,80.592,80.692,80.518,80.595,390200000.0
2008-04-02 16:30:00,80.623,80.996,80.586,80.988,420200000.0
2008-04-02 17:00:00,80.954,81.125,80.837,81.028,383000000.0
2008-04-02 17:30:00,81.026,81.161,80.98,81.161,371800000.0
2008-04-02 18:00:00,81.177,81.261,81.096,81.135,392400000.0
2008-04-02 18:30:00,81.144,81.167,80.845,80.931,387000000.0
2008-04-02 19:00:00,80.922,81.047,80.878,80.891,414400000.0
2008-04-02 19:30:00,80.895,81.042,80.842,80.975,392200000.0
2008-04-02 20:00:00,80.979,81.144,80.925,80.974,385200000.0
2008-04-02 20:30:00,80.972,80.984,80.835,80.838,398400000.0
2008-04-02 21:00:00,80.814,80.839,80.687,80.834,400200000.0
2008-04-02 21:30:00,80.842,80.964,80.774,80.952,398800000.0
2008-04-02 22:00:00,80.954,80.973,80.849,80.966,389000000.0
2008-04-02 22:30:00,80.963,80.967,80.786,80.789,385200000.0
2008-04-02 23:00:00,80.758,80.8,80.606,80.675,391600000.0
2008-04-02 23:30:00,80.688,80.743,80.628,80.731,387200000.0
2008-04-03 00:00:00,80.736,80.741,80.54,80.632,378600000.0
2008-04-03 00:30:00,80.629,80.631,80.573,80.629,395000000.0
2008-04-03 01:00:00,80.639,80.74,80.6,80.701,370600000.0
2008-04-03 01:30:00,80.705,80.744,80.609,80.628,404600000.0
2008-04-03 02:00:00,80.629,80.652,80.547,80.568,407400000.0
2008-04-03 02:30:00,80.565,80.578,80.425,80.561,434800000.0
2008-04-03 03:00:00,80.581,80.621,80.523,80.569,425200000.0
2008-04-03 03:30:00,80.607,80.727,80.57,80.685,442400000.0
2008-04-03 04:00:00,80.685,80.696,80.577,80.603,424000000.0
2008-04-03 04:30:00,80.582,80.625,80.551,80.609,438000000.0
2008-04-03 05:00:00,80.603,80.635,80.52,80.6,423800000.0
2008-04-03 05:30:00,80.593,80.671,80.564,80.659,396400000.0
2008-04-03 06:00:00,80.668,80.856,80.64,80.774,425400000.0
2008-04-03 06:30:00,80.773,80.893,80.773,80.862,447600000.0
2008-04-03 07:00:00,80.877,80.898,80.776,80.862,399800000.0
2008-04-03 07:30:00,80.871,80.966,80.81,80.958,529400000.0
2008-04-03 08:00:00,80.971,81.295,80.882,81.276,413000000.0
2008-04-03 08:30:00,81.279,81.314,81.185,81.3,643200000.0
2008-04-03 09:00:00,81.287,81.294,81.073,81.179,1083200000.0
2008-04-03 09:30:00,81.179,81.197,80.796,80.874,968600000.0
2008-04-03 10:00:00,80.89,81.125,80.89,81.095,1161200000.0
2008-04-03 10:30:00,81.075,81.146,80.939,81.075,1029400000.0
2008-04-03 11:00:00,81.067,81.075,80.885,81.002,1165000000.0
2008-04-03 11:30:00,81.002,81.002,80.869,80.969,1041600000.0
2008-04-03 12:00:00,80.971,80.981,80.717,80.763,993200000.0
2008-04-03 12:30:00,80.831,80.902,80.738,80.894,794400000.0
2008-04-03 13:00:00,80.893,80.893,80.602,80.678,635400000.0
2008-04-03 13:30:00,80.687,80.749,80.526,80.579,698800000.0
2008-04-03 14:00:00,80.575,80.675,80.517,80.65,595000000.0
2008-04-03 14:30:00,80.549,80.549,79.911,80.186,417600000.0
2008-04-03 15:00:00,80.176,80.176,79.802,79.902,412000000.0
2008-04-03 15:30:00,79.933,80.144,79.91,80.073,403000000.0
2008-04-03 16:00:00,80.192,80.36,80.059,80.113,390400000.0
2008-04-03 16:30:00,80.084,80.218,80.02,80.218,417600000.0
2008-04-03 17:00:00,80.228,80.349,80.024,80.084,382800000.0
2008-04-03 17:30:00,80.121,80.343,80.1,80.311,374200000.0
2008-04-03 18:00:00,80.328,80.372,80.225,80.372,395800000.0
2008-04-03 18:30:00,80.371,80.538,80.344,80.467,386000000.0
2008-04-03 19:00:00,80.461,80.541,80.424,80.503,415000000.0
2008-04-03 19:30:00,80.515,80.518,80.406,80.46,387200000.0
2008-04-03 20:00:00,80.457,80.55,80.44,80.44,384800000.0
2008-04-03 20:30:00,80.446,80.514,80.344,80.486,398800000.0
2008-04-03 21:00:00,80.46,80.533,80.336,80.386,400200000.0
2008-04-03 21:30:00,80.379,80.442,80.331,80.37,405400000.0
2008-04-03 22:00:00,80.372,80.403,80.31,80.31,387400000.0
2008-04-03 22:30:00,80.303,80.328,80.176,80.27,384800000.0
2008-04-03 23:00:00,80.268,80.276,80.091,80.154,391600000.0
2008-04-03 23:30:00,80.182,80.325,80.182,80.184,390000000.0
2008-04-04 00:00:00,80.186,80.233,80.149,80.197,378800000.0
2008-04-04 00:30:00,80.195,80.338,80.157,80.307,395200000.0
2008-04-04 01:00:00,80.346,80.439,80.237,80.439,380400000.0
2008-04-04 01:30:00,80.437,80.473,80.297,80.388,402800000.0
2008-04-04 02:00:00,80.388,80.395,80.196,80.295,407200000.0
2008-04-04 02:30:00,80.286,80.304,80.131,80.271,435400000.0
2008-04-04 03:00:00,80.269,80.276,80.188,80.254,422600000.0
2008-04-04 03:30:00,80.266,80.266,80.117,80.155,443600000.0
2008-04-04 04:00:00,80.167,80.213,80.033,80.05,412400000.0
2008-04-04 04:30:00,80.03,80.199,80.03,80.186,436400000.0
2008-04-04 05:00:00,80.161,80.202,80.1,80.163,423400000.0
2008-04-04 05:30:00,80.164,80.346,80.144,80.249,396600000.0
2008-04-04 06:00:00,80.254,80.296,80.129,80.198,418800000.0
2008-04-04 06:30:00,80.211,80.36,80.21,80.28,444400000.0
2008-04-04 07:00:00,80.271,80.273,80.192,80.252,410200000.0
2008-04-04 07:30:00,80.242,80.297,80.217,80.225,530800000.0
2008-04-04 08:00:00,80.226,80.324,80.199,80.31,408600000.0
2008-04-04 08:30:00,80.315,80.389,80.169,80.176,644000000.0
2008-04-04 09:00:00,80.183,80.31,80.175,80.219,1081600000.0
2008-04-04 09:30:00,80.217,80.322,80.193,80.308,968600000.0
2008-04-04 10:00:00,80.307,80.466,80.307,80.46,1164000000.0
2008-04-04 10:30:00,80.451,80.476,80.368,80.435,1032000000.0
2008-04-04 11:00:00,80.428,80.46,80.338,80.452,1165000000.0
2008-04-04 11:30:00,80.445,80.494,80.37,80.44,1041600000.0
2008-04-04 12:00:00,80.449,80.522,80.368,80.368,989800000.0
2008-04-04 12:30:00,80.43,80.457,80.344,80.408,795400000.0
2008-04-04 13:00:00,80.383,80.431,80.368,80.406,636400000.0
2008-04-04 13:30:00,80.426,80.451,80.342,80.353,702800000.0
2008-04-04 14:00:00,80.344,80.643,80.324,80.563,593600000.0
2008-04-04 14:30:00,80.077,80.564,79.641,80.5,416200000.0
2008-04-04 15:00:00,80.52,80.537,80.059,80.18,411600000.0
2008-04-04 15:30:00,80.144,80.169,79.83,80.094,403200000.0
2008-04-04 16:00:00,80.09,80.253,79.906,80.253,390600000.0
2008-04-04 16:30:00,80.264,80.264,79.911,79.911,417800000.0
2008-04-04 17:00:00,79.929,80.207,79.88,80.186,381200000.0
2008-04-04 17:30:00,80.206,80.283,80.106,80.152,374800000.0
2008-04-04 18:00:00,80.153,80.442,80.039,80.307,391600000.0
2008-04-04 18:30:00,80.358,80.485,80.325,80.485,387200000.0
2008-04-04 19:00:00,80.503,80.513,80.234,80.384,416400000.0
2008-04-04 19:30:00,80.399,80.473,80.348,80.383,386800000.0
2008-04-04 20:00:00,80.376,80.387,80.132,80.132,385000000.0
2008-04-04 20:30:00,80.155,80.298,80.155,80.211,396600000.0
2008-04-04 21:00:00,80.209,80.246,80.079,80.105,398000000.0
2008-04-04 21:30:00,80.104,80.128,79.943,80.063,398000000.0
2008-04-04 22:00:00,80.054,80.109,79.995,80.018,380200000.0
2008-04-04 22:30:00,80.022,80.054,79.955,80.029,383800000.0
2008-04-06 23:00:00,80.058,80.177,79.963,80.167,366600000.0
2008-04-06 23:30:00,80.177,80.264,80.109,80.194,389000000.0
2008-04-07 00:00:00,80.186,80.193,79.978,80.016,379600000.0
2008-04-07 00:30:00,80.009,80.155,79.992,80.118,393800000.0
2008-04-07 01:00:00,80.133,80.193,80.053,80.066,368600000.0
2008-04-07 01:30:00,80.076,80.171,80.004,80.094,404400000.0
2008-04-07 02:00:00,80.081,80.279,80.078,80.233,403400000.0
2008-04-07 02:30:00,80.209,80.381,80.187,80.357,369000000.0
2008-04-07 03:00:00,80.362,80.476,80.362,80.379,392000000.0
2008-04-07 03:30:00,80.391,80.705,80.372,80.699,378800000.0
2008-04-07 04:00:00,80.703,80.751,80.548,80.606,387800000.0
2008-04-07 04:30:00,80.572,80.704,80.504,80.63,390800000.0
2008-04-07 05:00:00,80.63,80.748,80.59,80.703,384600000.0
2008-04-07 05:30:00,80.699,80.807,80.603,80.647,381200000.0
2008-04-07 06:00:00,80.637,80.734,80.552,80.704,397600000.0
2008-04-07 06:30:00,80.706,80.732,80.645,80.704,399600000.0
2008-04-07 07:00:00,80.727,80.828,80.631,80.792,397600000.0
2008-04-07 07:30:00,80.781,80.956,80.76,80.956,384200000.0
2008-04-07 08:00:00,80.953,80.967,80.817,80.957,385800000.0
2008-04-07 08:30:00,80.947,81.054,80.91,80.982,417200000.0
2008-04-07 09:00:00,80.968,81.138,80.957,81.117,385400000.0
2008-04-07 09:30:00,81.118,81.195,80.983,81.158,393200000.0
2008-04-07 10:00:00,81.184,81.325,81.081,81.238,372600000.0
2008-04-07 10:30:00,81.238,81.371,81.16,81.221,382600000.0
2008-04-07 11:00:00,81.23,81.433,81.23,81.387,417600000.0
2008-04-07 11:30:00,81.388,81.501,81.367,81.402,389600000.0
2008-04-07 12:00:00,81.4,81.524,81.386,81.452,400600000.0
2008-04-07 12:30:00,81.439,81.451,81.337,81.378,412200000.0
2008-04-07 13:00:00,81.387,81.445,81.302,81.385,417200000.0
2008-04-07 13:30:00,81.39,81.49,81.305,81.487,594000000.0
2008-04-07 14:00:00,81.489,81.56,81.455,81.56,699000000.0
2008-04-07 14:30:00,81.554,81.682,81.548,81.618,638800000.0
2008-04-07 15:00:00,81.618,81.806,81.574,81.791,794600000.0
2008-04-07 15:30:00,81.726,81.821,81.577,81.726,990200000.0
2008-04-07 16:00:00,81.738,81.738,81.462,81.553,1046000000.0
2008-04-07 16:30:00,81.546,81.766,81.528,81.766,1166400000.0
2008-04-07 17:00:00,81.781,81.875,81.6,81.875,1028600000.0
2008-04-07 17:30:00,81.863,81.896,81.703,81.734,1163000000.0
2008-04-07 18:00:00,81.725,81.893,81.707,81.867,972200000.0
2008-04-07 18:30:00,81.888,81.994,81.857,81.901,1082400000.0
2008-04-07 19:00:00,81.898,81.96,81.823,81.865,645400000.0
2008-04-07 19:30:00,81.875,81.912,81.766,81.907,403800000.0
2008-04-07 20:00:00,81.913,81.928,81.726,81.754,527600000.0
2008-04-07 20:30:00,81.769,81.778,81.652,81.672,402200000.0
2008-04-07 21:00:00,81.656,81.659,81.482,81.635,446000000.0
2008-04-07 21:30:00,81.64,81.671,81.472,81.608,421400000.0
2008-04-07 22:00:00,81.61,81.612,81.507,81.527,396800000.0
2008-04-07 22:30:00,81.548,81.563,81.358,81.44,424600000.0
2008-04-07 23:00:00,81.432,81.432,81.285,81.387,437800000.0
2008-04-07 23:30:00,81.372,81.384,81.231,81.309,409600000.0
2008-04-08 00:00:00,81.293,81.406,81.22,81.388,444200000.0
2008-04-08 00:30:00,81.346,81.469,81.344,81.462,424200000.0
2008-04-08 01:00:00,81.464,81.663,81.45,81.609,427200000.0
2008-04-08 01:30:00,81.59,81.688,81.576,81.646,405600000.0
2008-04-08 02:00:00,81.648,81.648,81.42,81.42,406000000.0
2008-04-08 02:30:00,81.417,81.614,81.291,81.585,369200000.0
2008-04-08 03:00:00,81.573,81.575,81.408,81.442,395400000.0
2008-04-08 03:30:00,81.457,81.499,81.394,81.444,379800000.0
2008-04-08 04:00:00,81.428,81.438,81.143,81.201,382600000.0
2008-04-08 04:30:00,81.199,81.322,81.186,81.242,389600000.0
2008-04-08 05:00:00,81.247,81.495,81.223,81.477,384400000.0
2008-04-08 05:30:00,81.476,81.491,81.348,81.441,388200000.0
2008-04-08 06:00:00,81.438,81.607,81.415,81.449,406400000.0
2008-04-08 06:30:00,81.44,81.469,81.246,81.256,398200000.0
2008-04-08 07:00:00,81.247,81.314,81.184,81.257,399200000.0
2008-04-08 07:30:00,81.251,81.367,81.225,81.357,382600000.0
2008-04-08 08:00:00,81.374,81.424,81.227,81.275,392800000.0
2008-04-08 08:30:00,81.246,81.37,81.141,81.168,413400000.0
2008-04-08 09:00:00,81.155,81.233,81.012,81.05,385800000.0
2008-04-08 09:30:00,81.032,81.033,80.725,80.873,393000000.0
2008-04-08 10:00:00,80.881,80.974,80.785,80.925,372000000.0
2008-04-08 10:30:00,80.902,81.305,80.881,81.212,381800000.0
2008-04-08 11:00:00,81.222,81.222,81.043,81.19,419200000.0
2008-04-08 11:30:00,81.17,81.246,81.083,81.246,390200000.0
2008-04-08 12:00:00,81.259,81.39,81.186,81.241,401200000.0
2008-04-08 12:30:00,81.235,81.328,81.094,81.175,412200000.0
2008-04-08 13:00:00,81.212,81.284,81.117,81.242,416600000.0
2008-04-08 13:30:00,81.227,81.277,81.108,81.216,594200000.0
2008-04-08 14:00:00,81.209,81.243,81.122,81.171,698200000.0
2008-04-08 14:30:00,81.17,81.213,81.087,81.106,636000000.0
2008-04-08 15:00:00,81.105,81.238,81.033,81.227,797000000.0
2008-04-08 15:30:00,81.124,81.338,81.076,81.316,996000000.0
2008-04-08 16:00:00,81.273,81.398,81.195,81.364,1041400000.0
2008-04-08 16:30:00,81.35,81.693,81.34,81.693,1165400000.0
2008-04-08 17:00:00,81.675,81.679,81.579,81.653,1029600000.0
2008-04-08 17:30:00,81.65,81.763,81.629,81.656,1164800000.0
2008-04-08 18:00:00,81.656,81.746,81.643,81.687,972000000.0
2008-04-08 18:30:00,81.688,81.715,81.628,81.642,1083200000.0
2008-04-08 19:00:00,81.641,81.644,81.491,81.58,643800000.0
2008-04-08 19:30:00,81.577,81.834,81.563,81.745,413600000.0
2008-04-08 20:00:00,81.719,81.778,81.522,81.566,526600000.0
2008-04-08 20:30:00,81.567,81.763,81.546,81.731,401200000.0
2008-04-08 21:00:00,81.751,81.758,81.466,81.594,433800000.0
2008-04-08 21:30:00,81.633,81.778,81.534,81.77,420000000.0
2008-04-08 22:00:00,81.786,81.998,81.78,81.949,404200000.0
2008-04-08 22:30:00,81.959,82.053,81.936,82.033,423200000.0
2008-04-08 23:00:00,82.032,82.05,81.939,81.986,436200000.0
2008-04-08 23:30:00,81.986,82.064,81.908,82.013,398200000.0
2008-04-09 00:00:00,82.011,82.053,81.944,81.964,442000000.0
2008-04-09 00:30:00,81.938,82.009,81.874,81.977,423800000.0
2008-04-09 01:00:00,81.952,82.018,81.847,81.979,433400000.0
2008-04-09 01:30:00,81.98,82.014,81.889,81.94,405600000.0
2008-04-09 02:00:00,81.943,82.008,81.685,81.753,402800000.0
2008-04-09 02:30:00,81.744,81.771,81.571,81.699,372400000.0
2008-04-09 03:00:00,81.699,81.736,81.562,81.595,394600000.0
2008-04-09 03:30:00,81.583,81.586,81.412,81.454,378800000.0
2008-04-09 04:00:00,81.441,81.563,81.368,81.563,379800000.0
2008-04-09 04:30:00,81.569,81.633,81.492,81.603,395200000.0
2008-04-09 05:00:00,81.61,81.639,81.571,81.6,371200000.0
2008-04-09 05:30:00,81.582,81.615,81.409,81.463,384200000.0
2008-04-09 06:00:00,81.446,81.478,81.329,81.347,400800000.0
2008-04-09 06:30:00,81.345,81.394,81.312,81.342,398400000.0
2008-04-09 07:00:00,81.339,81.451,81.279,81.385,397400000.0
2008-04-09 07:30:00,81.372,81.58,81.372,81.541,394000000.0
2008-04-09 08:00:00,81.549,81.59,81.488,81.518,384800000.0
2008-04-09 08:30:00,81.492,81.526,81.298,81.332,411600000.0
2008-04-09 09:00:00,81.324,81.508,81.308,81.447,387800000.0
2008-04-09 09:30:00,81.456,81.471,81.157,81.24,394400000.0
2008-04-09 10:00:00,81.25,81.337,81.158,81.268,374600000.0
2008-04-09 10:30:00,81.256,81.374,81.181,81.332,381000000.0
2008-04-09 11:00:00,81.356,81.437,81.249,81.271,420000000.0
2008-04-09 11:30:00,81.27,81.576,81.244,81.566,389600000.0
2008-04-09 12:00:00,81.535,81.545,81.335,81.466,400800000.0
2008-04-09 12:30:00,81.482,81.712,81.482,81.539,410600000.0
2008-04-09 13:00:00,81.559,81.884,81.559,81.698,418200000.0
2008-04-09 13:30:00,81.647,81.658,81.493,81.637,590800000.0
2008-04-09 14:00:00,81.647,81.658,81.534,81.547,699000000.0
2008-04-09 14:30:00,81.563,81.635,81.495,81.495,634600000.0
2008-04-09 15:00:00,81.475,81.636,81.338,81.45,794600000.0
2008-04-09 15:30:00,81.377,81.597,81.343,81.421,993400000.0
2008-04-09 16:00:00,81.426,81.512,81.299,81.387,1041600000.0
2008-04-09 16:30:00,81.374,81.449,81.209,81.449,1162200000.0
2008-04-09 17:00:00,81.449,81.51,81.316,81.321,1029600000.0
2008-04-09 17:30:00,81.313,81.34,81.001,81.03,1163000000.0
2008-04-09 18:00:00,81.039,81.198,81.039,81.191,968600000.0
2008-04-09 18:30:00,81.186,81.287,80.962,80.97,1081800000.0
2008-04-09 19:00:00,80.95,81.185,80.941,81.09,643800000.0
2008-04-09 19:30:00,81.088,81.22,81.066,81.139,414800000.0
2008-04-09 20:00:00,81.135,81.16,81.004,81.004,529200000.0
2008-04-09 20:30:00,80.973,81.05,80.932,81.013,402600000.0
2008-04-09 21:00:00,81.008,81.06,80.936,81.015,433800000.0
2008-04-09 21:30:00,81.024,81.121,80.991,81.049,419400000.0
2008-04-09 22:00:00,81.043,81.131,80.994,81.115,400000000.0
2008-04-09 22:30:00,81.124,81.133,81.029,81.093,422200000.0
2008-04-09 23:00:00,81.104,81.251,81.092,81.18,425000000.0
2008-04-09 23:30:00,81.159,81.172,81.034,81.163,416400000.0
2008-04-10 00:00:00,81.145,81.215,81.097,81.14,443000000.0
2008-04-10 00:30:00,81.125,81.179,81.071,81.102,393000000.0
2008-04-10 01:00:00,81.103,81.217,80.972,81.169,426800000.0
2008-04-10 01:30:00,81.166,81.183,81.024,81.049,407800000.0
2008-04-10 02:00:00,81.041,81.106,80.732,80.777,405200000.0
2008-04-10 02:30:00,80.804,80.983,80.78,80.839,369600000.0
2008-04-10 03:00:00,80.853,81.029,80.741,80.863,395600000.0
2008-04-10 03:30:00,80.871,81.127,80.844,81.028,380000000.0
2008-04-10 04:00:00,81.017,81.025,80.796,80.946,381800000.0
2008-04-10 04:30:00,80.954,81.002,80.864,80.913,390000000.0
2008-04-10 05:00:00,80.905,80.961,80.871,80.949,385200000.0
2008-04-10 05:30:00,80.941,80.944,80.617,80.681,387800000.0
2008-04-10 06:00:00,80.677,80.795,80.658,80.713,395600000.0
2008-04-10 06:30:00,80.716,80.745,80.627,80.719,401400000.0
2008-04-10 07:00:00,80.731,80.741,80.643,80.671,396000000.0
2008-04-10 07:30:00,80.671,80.7,80.332,80.47,385800000.0
2008-04-10 08:00:00,80.488,80.603,80.406,80.571,393000000.0
2008-04-10 08:30:00,80.591,80.827,80.547,80.827,415000000.0
2008-04-10 09:00:00,80.782,80.817,80.675,80.75,386200000.0
2008-04-10 09:30:00,80.74,80.883,80.678,80.808,392600000.0
2008-04-10 10:00:00,80.782,80.827,80.428,80.428,375000000.0
2008-04-10 10:30:00,80.447,80.484,80.224,80.388,380600000.0
2008-04-10 11:00:00,80.388,80.417,80.137,80.205,418200000.0
2008-04-10 11:30:00,80.215,80.428,80.189,80.34,391200000.0
2008-04-10 12:00:00,80.339,80.481,80.27,80.455,401000000.0
2008-04-10 12:30:00,80.449,80.543,80.33,80.532,409600000.0
2008-04-10 13:00:00,80.546,80.562,80.141,80.216,415600000.0
2008-04-10 13:30:00,80.216,80.331,80.19,80.279,594600000.0
2008-04-10 14:00:00,80.28,80.282,80.123,80.182,698600000.0
2008-04-10 14:30:00,80.212,80.38,80.134,80.339,633800000.0
2008-04-10 15:00:00,80.35,80.514,80.318,80.471,795400000.0
2008-04-10 15:30:00,80.38,80.494,80.14,80.192,993800000.0
2008-04-10 16:00:00,80.193,80.315,80.079,80.314,1039200000.0
2008-04-10 16:30:00,80.318,80.564,80.195,80.564,1164000000.0
2008-04-10 17:00:00,80.57,81.064,80.536,80.798,1028400000.0
2008-04-10 17:30:00,80.799,81.246,80.799,81.186,1162200000.0
2008-04-10 18:00:00,81.186,81.217,81.103,81.167,967800000.0
2008-04-10 18:30:00,81.166,81.417,81.154,81.211,1077800000.0
2008-04-10 19:00:00,81.203,81.364,81.2,81.325,642600000.0
2008-04-10 19:30:00,81.312,81.53,81.306,81.448,412600000.0
2008-04-10 20:00:00,81.443,81.593,81.214,81.315,529000000.0
2008-04-10 20:30:00,81.295,81.507,81.254,81.506,401400000.0
2008-04-10 21:00:00,81.496,81.578,81.461,81.514,439800000.0
2008-04-10 21:30:00,81.5,81.5,81.223,81.386,418800000.0
2008-04-10 22:00:00,81.396,81.509,81.388,81.453,397000000.0
2008-04-10 22:30:00,81.469,81.522,81.34,81.362,424600000.0
2008-04-10 23:00:00,81.363,81.419,81.234,81.238,439200000.0
2008-04-10 23:30:00,81.226,81.253,81.12,81.203,401400000.0
2008-04-11 00:00:00,81.196,81.267,81.18,81.218,442800000.0
2008-04-11 00:30:00,81.21,81.515,81.187,81.462,424600000.0
2008-04-11 01:00:00,81.443,81.482,81.19,81.19,426400000.0
2008-04-11 01:30:00,81.196,81.352,81.147,81.186,408000000.0
2008-04-11 02:00:00,81.216,81.367,81.122,81.281,401800000.0
2008-04-11 02:30:00,81.285,81.442,81.285,81.371,370400000.0
2008-04-11 03:00:00,81.356,81.363,81.151,81.238,393800000.0
2008-04-11 03:30:00,81.256,81.466,81.227,81.389,379800000.0
2008-04-11 04:00:00,81.385,81.593,81.246,81.426,381200000.0
2008-04-11 04:30:00,81.404,81.468,81.293,81.332,393200000.0
2008-04-11 05:00:00,81.336,81.337,81.258,81.319,385600000.0
2008-04-11 05:30:00,81.339,81.419,81.289,81.388,381400000.0
2008-04-11 06:00:00,81.37,81.474,81.313,81.469,402600000.0
2008-04-11 06:30:00,81.468,81.494,81.398,81.474,400800000.0
2008-04-11 07:00:00,81.485,81.612,81.388,81.567,399000000.0
2008-04-11 07:30:00,81.587,81.601,81.386,81.445,386000000.0
2008-04-11 08:00:00,81.46,81.479,81.215,81.32,384800000.0
2008-04-11 08:30:00,81.322,81.475,81.297,81.318,413800000.0
2008-04-11 09:00:00,81.315,81.354,81.207,81.244,386200000.0
2008-04-11 09:30:00,81.24,81.454,81.209,81.447,394400000.0
2008-04-11 10:00:00,81.448,81.554,81.305,81.338,373200000.0
2008-04-11 10:30:00,81.336,81.378,81.198,81.245,380000000.0
2008-04-11 11:00:00,81.24,81.44,81.187,81.402,419800000.0
2008-04-11 11:30:00,81.408,81.428,81.325,81.361,389600000.0
2008-04-11 12:00:00,81.355,81.383,81.228,81.328,400600000.0
2008-04-11 12:30:00,81.298,81.298,80.506,80.682,412800000.0
2008-04-11 13:00:00,80.673,80.673,80.16,80.309,415000000.0
2008-04-11 13:30:00,80.353,80.552,80.353,80.401,596200000.0
2008-04-11 14:00:00,80.39,80.404,80.064,80.208,699000000.0
2008-04-11 14:30:00,80.196,80.372,80.159,80.225,635200000.0
2008-04-11 15:00:00,80.224,80.232,80.034,80.127,795800000.0
2008-04-11 15:30:00,80.022,80.237,79.976,80.064,994400000.0
2008-04-11 16:00:00,80.065,80.188,79.932,80.152,1044000000.0
2008-04-11 16:30:00,80.166,80.56,80.114,80.368,1163200000.0
2008-04-11 17:00:00,80.343,80.345,80.065,80.147,1024200000.0
2008-04-11 17:30:00,80.136,80.302,80.093,80.192,1159600000.0
2008-04-11 18:00:00,80.206,80.227,79.964,79.993,970600000.0
2008-04-11 18:30:00,79.995,80.153,79.968,80.153,1080200000.0
2008-04-11 19:00:00,80.148,80.226,80.069,80.079,643200000.0
2008-04-11 19:30:00,80.07,80.115,79.976,80.081,412400000.0
2008-04-11 20:00:00,80.085,80.124,79.966,80.018,528600000.0
2008-04-11 20:30:00,80.031,80.106,79.905,80.064,408800000.0
2008-04-11 21:00:00,80.076,80.076,79.978,80.038,447000000.0
2008-04-11 21:30:00,80.039,80.1,79.903,80.033,419800000.0
2008-04-11 22:00:00,80.044,80.132,80.018,80.086,397000000.0
2008-04-11 22:30:00,80.094,80.105,79.966,80.008,424800000.0
2008-04-13 23:00:00,80.088,80.375,79.842,79.875,425000000.0
2008-04-13 23:30:00,79.879,79.912,79.809,79.867,391800000.0
2008-04-14 00:00:00,79.853,79.876,79.748,79.758,443400000.0
2008-04-14 00:30:00,79.751,79.992,79.678,79.803,424000000.0
2008-04-14 01:00:00,79.813,79.875,79.695,79.828,429600000.0
2008-04-14 01:30:00,79.821,79.828,79.557,79.628,406000000.0
2008-04-14 02:00:00,79.628,79.688,79.452,79.596,406600000.0
2008-04-14 02:30:00,79.608,79.823,79.608,79.67,424600000.0
2008-04-14 03:00:00,79.654,79.69,79.489,79.664,425600000.0
2008-04-14 03:30:00,79.664,79.664,79.476,79.643,442000000.0
2008-04-14 04:00:00,79.647,79.737,79.549,79.728,406200000.0
2008-04-14 04:30:00,79.732,79.736,79.541,79.659,437400000.0
2008-04-14 05:00:00,79.641,79.748,79.621,79.688,424200000.0
2008-04-14 05:30:00,79.684,79.724,79.62,79.715,397000000.0
2008-04-14 06:00:00,79.701,79.734,79.47,79.529,420800000.0
2008-04-14 06:30:00,79.523,79.538,79.283,79.396,434800000.0
2008-04-14 07:00:00,79.384,79.492,79.359,79.38,402800000.0
2008-04-14 07:30:00,79.394,79.546,79.316,79.529,530400000.0
2008-04-14 08:00:00,79.518,79.645,79.413,79.618,414200000.0
2008-04-14 08:30:00,79.603,79.672,79.413,79.416,646800000.0
2008-04-14 09:00:00,79.435,79.642,79.384,79.612,1082800000.0
2008-04-14 09:30:00,79.61,79.62,79.385,79.464,970200000.0
2008-04-14 10:00:00,79.482,79.647,79.472,79.545,1162200000.0
2008-04-14 10:30:00,79.536,79.614,79.433,79.574,1028400000.0
2008-04-14 11:00:00,79.599,79.798,79.558,79.792,1165200000.0
2008-04-14 11:30:00,79.805,79.925,79.754,79.897,1039000000.0
2008-04-14 12:00:00,79.891,79.993,79.608,79.661,994200000.0
2008-04-14 12:30:00,79.742,79.749,79.593,79.644,795800000.0
2008-04-14 13:00:00,79.639,79.681,79.531,79.55,636600000.0
2008-04-14 13:30:00,79.539,79.556,79.327,79.327,697400000.0
2008-04-14 14:00:00,79.324,79.607,79.31,79.469,595200000.0
2008-04-14 14:30:00,79.559,79.839,79.42,79.67,418000000.0
2008-04-14 15:00:00,79.663,79.861,79.657,79.809,412000000.0
2008-04-14 15:30:00,79.817,79.895,79.665,79.668,401200000.0
2008-04-14 16:00:00,79.661,79.779,79.407,79.438,390200000.0
2008-04-14 16:30:00,79.414,79.524,79.296,79.382,418200000.0
2008-04-14 17:00:00,79.373,79.405,79.191,79.269,381600000.0
2008-04-14 17:30:00,79.298,79.425,79.227,79.391,374800000.0
2008-04-14 18:00:00,79.375,79.419,79.269,79.419,393400000.0
2008-04-14 18:30:00,79.423,79.738,79.358,79.622,385800000.0
2008-04-14 19:00:00,79.625,79.65,79.491,79.531,411800000.0
2008-04-14 19:30:00,79.538,79.597,79.44,79.49,384800000.0
2008-04-14 20:00:00,79.51,79.749,79.506,79.673,383800000.0
2008-04-14 20:30:00,79.676,79.762,79.612,79.633,396000000.0
2008-04-14 21:00:00,79.642,79.677,79.566,79.644,398400000.0
2008-04-14 21:30:00,79.64,79.724,79.578,79.705,396400000.0
2008-04-14 22:00:00,79.739,79.844,79.694,79.823,379200000.0
2008-04-14 22:30:00,79.838,80.001,79.822,79.987,383000000.0
2008-04-14 23:00:00,79.989,80.013,79.83,79.974,392000000.0
2008-04-14 23:30:00,79.99,80.148,79.859,80.125,377600000.0
2008-04-15 00:00:00,80.12,80.163,79.987,79.997,378600000.0
2008-04-15 00:30:00,79.976,80.066,79.8,79.967,393200000.0
2008-04-15 01:00:00,79.986,80.023,79.845,79.976,371000000.0
2008-04-15 01:30:00,79.978,80.035,79.839,79.844,404000000.0
2008-04-15 02:00:00,79.82,79.921,79.787,79.82,400600000.0
2008-04-15 02:30:00,79.81,79.953,79.792,79.886,434200000.0
2008-04-15 03:00:00,79.88,79.981,79.88,79.899,423400000.0
2008-04-15 03:30:00,79.919,80.085,79.835,80.077,441800000.0
2008-04-15 04:00:00,80.075,80.221,80.013,80.213,414800000.0
2008-04-15 04:30:00,80.212,80.212,80.07,80.082,438200000.0
2008-04-15 05:00:00,80.075,80.246,80.044,80.173,423400000.0
2008-04-15 05:30:00,80.181,80.206,80.081,80.132,387600000.0
2008-04-15 06:00:00,80.13,80.253,80.116,80.208,419400000.0
2008-04-15 06:30:00,80.205,80.21,80.062,80.093,441800000.0
2008-04-15 07:00:00,80.072,80.117,80.038,80.093,396400000.0
2008-04-15 07:30:00,80.091,80.183,80.032,80.166,530800000.0
2008-04-15 08:00:00,80.137,80.151,79.96,79.991,412000000.0
2008-04-15 08:30:00,79.988,80.201,79.905,80.178,642200000.0
2008-04-15 09:00:00,80.184,80.278,79.863,79.881,1079000000.0
2008-04-15 09:30:00,79.868,79.868,79.621,79.621,966000000.0
2008-04-15 10:00:00,79.62,79.62,79.451,79.485,1162800000.0
2008-04-15 10:30:00,79.469,79.526,79.164,79.256,1028000000.0
2008-04-15 11:00:00,79.248,79.256,79.112,79.236,1162400000.0
2008-04-15 11:30:00,79.227,79.369,79.188,79.36,1042800000.0
2008-04-15 12:00:00,79.366,79.431,79.212,79.23,993200000.0
2008-04-15 12:30:00,79.301,79.338,79.211,79.254,796800000.0
2008-04-15 13:00:00,79.245,79.313,79.167,79.21,634600000.0
2008-04-15 13:30:00,79.232,79.337,79.14,79.177,696400000.0
2008-04-15 14:00:00,79.186,79.257,79.088,79.161,594400000.0
2008-04-15 14:30:00,79.201,79.452,79.201,79.37,418400000.0
2008-04-15 15:00:00,79.398,79.626,79.398,79.528,411000000.0
2008-04-15 15:30:00,79.538,79.595,79.399,79.447,402200000.0
2008-04-15 16:00:00,79.438,79.475,79.259,79.266,390200000.0
2008-04-15 16:30:00,79.28,79.486,79.28,79.449,419200000.0
2008-04-15 17:00:00,79.433,79.447,79.255,79.296,382400000.0
2008-04-15 17:30:00,79.303,79.442,79.293,79.419,371600000.0
2008-04-15 18:00:00,79.415,79.497,79.333,79.47,394000000.0
2008-04-15 18:30:00,79.492,79.569,79.485,79.553,386400000.0
2008-04-15 19:00:00,79.54,79.765,79.54,79.762,413000000.0
2008-04-15 19:30:00,79.773,79.823,79.682,79.775,384200000.0
2008-04-15 20:00:00,79.777,79.801,79.653,79.672,383600000.0
2008-04-15 20:30:00,79.684,79.743,79.579,79.628,394400000.0
2008-04-15 21:00:00,79.624,79.786,79.619,79.768,387200000.0
2008-04-15 21:30:00,79.784,79.83,79.619,79.725,394400000.0
2008-04-15 22:00:00,79.743,79.964,79.64,79.953,385800000.0
2008-04-15 22:30:00,79.96,80.043,79.882,80.012,383600000.0
2008-04-15 23:00:00,80.013,80.188,80.006,80.104,391000000.0
2008-04-15 23:30:00,80.102,80.115,79.918,80.025,379200000.0
2008-04-16 00:00:00,80.05,80.099,79.958,79.968,385800000.0
2008-04-16 00:30:00,79.943,80.04,79.838,79.844,394800000.0
2008-04-16 01:00:00,79.852,79.918,79.817,79.864,376200000.0
2008-04-16 01:30:00,79.865,79.883,79.742,79.806,404400000.0
2008-04-16 02:00:00,79.797,79.939,79.789,79.909,401000000.0
2008-04-16 02:30:00,79.906,79.945,79.818,79.825,424600000.0
2008-04-16 03:00:00,79.819,79.934,79.776,79.873,424800000.0
2008-04-16 03:30:00,79.879,79.885,79.747,79.758,440600000.0
2008-04-16 04:00:00,79.762,79.786,79.585,79.631,401200000.0
2008-04-16 04:30:00,79.633,79.787,79.568,79.723,439400000.0
2008-04-16 05:00:00,79.722,79.801,79.719,79.773,414400000.0
2008-04-16 05:30:00,79.76,79.797,79.665,79.699,390400000.0
2008-04-16 06:00:00,79.704,79.763,79.583,79.757,421400000.0
2008-04-16 06:30:00,79.763,79.774,79.664,79.746,435200000.0
2008-04-16 07:00:00,79.742,79.821,79.714,79.746,399400000.0
2008-04-16 07:30:00,79.752,79.781,79.668,79.737,529200000.0
2008-04-16 08:00:00,79.738,79.82,79.674,79.82,413600000.0
2008-04-16 08:30:00,79.817,79.873,79.742,79.797,642600000.0
2008-04-16 09:00:00,79.803,79.939,79.737,79.889,1081800000.0
2008-04-16 09:30:00,79.897,80.003,79.796,79.858,964600000.0
2008-04-16 10:00:00,79.83,79.891,79.779,79.831,1162600000.0
2008-04-16 10:30:00,79.83,79.89,79.757,79.787,1029400000.0
2008-04-16 11:00:00,79.772,79.772,79.458,79.512,1165000000.0
2008-04-16 11:30:00,79.531,79.619,79.452,79.609,1042600000.0
2008-04-16 12:00:00,79.586,79.595,79.323,79.353,993400000.0
2008-04-16 12:30:00,79.436,79.581,79.346,79.581,801000000.0
2008-04-16 13:00:00,79.599,79.794,79.596,79.724,637000000.0
2008-04-16 13:30:00,79.727,79.791,79.69,79.705,697400000.0
2008-04-16 14:00:00,79.713,79.812,79.661,79.755,595400000.0
2008-04-16 14:30:00,79.718,80.03,79.614,79.921,416800000.0
2008-04-16 15:00:00,79.907,80.006,79.835,79.885,412400000.0
2008-04-16 15:30:00,79.904,79.94,79.682,79.682,399400000.0
2008-04-16 16:00:00,79.685,79.959,79.645,79.845,391400000.0
2008-04-16 16:30:00,79.841,80.024,79.755,80.019,419200000.0
2008-04-16 17:00:00,79.991,80.144,79.849,80.109,382600000.0
2008-04-16 17:30:00,80.116,80.239,80.02,80.167,374600000.0
2008-04-16 18:00:00,80.204,80.333,80.032,80.291,393200000.0
2008-04-16 18:30:00,80.269,80.356,80.162,80.162,388200000.0
2008-04-16 19:00:00,80.159,80.269,80.111,80.193,409200000.0
2008-04-16 19:30:00,80.206,80.25,80.124,80.222,387200000.0
2008-04-16 20:00:00,80.191,80.255,80.169,80.218,382600000.0
2008-04-16 20:30:00,80.218,80.358,80.215,80.286,399200000.0
2008-04-16 21:00:00,80.275,80.336,80.242,80.278,389000000.0
2008-04-16 21:30:00,80.266,80.309,80.195,80.259,389000000.0
2008-04-16 22:00:00,80.256,80.488,80.253,80.427,390200000.0
2008-04-16 22:30:00,80.434,80.642,80.413,80.642,386400000.0
2008-04-16 23:00:00,80.624,80.681,80.502,80.614,381600000.0
2008-04-16 23:30:00,80.604,80.659,80.504,80.635,374800000.0
2008-04-17 00:00:00,80.641,80.673,80.486,80.59,379200000.0
2008-04-17 00:30:00,80.595,80.654,80.546,80.636,395400000.0
2008-04-17 01:00:00,80.652,80.666,80.541,80.542,381000000.0
2008-04-17 01:30:00,80.533,80.576,80.389,80.551,404000000.0
2008-04-17 02:00:00,80.563,80.622,80.436,80.451,399000000.0
2008-04-17 02:30:00,80.47,80.57,80.448,80.555,431200000.0
2008-04-17 03:00:00,80.533,80.605,80.494,80.506,424200000.0
2008-04-17 03:30:00,80.527,80.561,80.401,80.428,444000000.0
2008-04-17 04:00:00,80.435,80.476,80.375,80.476,402800000.0
2008-04-17 04:30:00,80.481,80.512,80.447,80.5,425600000.0
2008-04-17 05:00:00,80.492,80.551,80.47,80.497,422400000.0
2008-04-17 05:30:00,80.47,80.584,80.47,80.527,388400000.0
2008-04-17 06:00:00,80.53,80.566,80.447,80.566,419000000.0
2008-04-17 06:30:00,80.582,80.61,80.494,80.549,436400000.0
2008-04-17 07:00:00,80.554,80.73,80.519,80.73,413400000.0
2008-04-17 07:30:00,80.741,80.744,80.595,80.711,530000000.0
2008-04-17 08:00:00,80.726,80.732,80.615,80.665,416200000.0
2008-04-17 08:30:00,80.65,80.681,80.504,80.548,646600000.0
2008-04-17 09:00:00,80.554,80.672,80.554,80.631,1084000000.0
2008-04-17 09:30:00,80.625,80.724,80.539,80.685,968200000.0
2008-04-17 10:00:00,80.696,80.752,80.596,80.635,1165400000.0
2008-04-17 10:30:00,80.631,80.631,80.307,80.446,1029000000.0
2008-04-17 11:00:00,80.454,80.525,80.372,80.48,1163600000.0
2008-04-17 11:30:00,80.465,80.631,80.454,80.583,1044400000.0
2008-04-17 12:00:00,80.564,80.864,80.535,80.736,991600000.0
2008-04-17 12:30:00,80.798,80.809,80.606,80.759,789000000.0
2008-04-17 13:00:00,80.732,80.735,80.541,80.646,636800000.0
2008-04-17 13:30:00,80.657,80.748,80.587,80.671,696200000.0
2008-04-17 14:00:00,80.663,80.743,80.35,80.419,594600000.0
2008-04-17 14:30:00,80.454,80.54,80.31,80.353,416200000.0
2008-04-17 15:00:00,80.351,80.386,80.22,80.313,412800000.0
2008-04-17 15:30:00,80.327,80.383,80.278,80.313,401400000.0
2008-04-17 16:00:00,80.249,80.554,80.039,80.5,389200000.0
2008-04-17 16:30:00,80.483,80.54,80.323,80.467,417600000.0
2008-04-17 17:00:00,80.437,80.607,80.352,80.508,382600000.0
2008-04-17 17:30:00,80.507,80.551,80.434,80.518,374800000.0
2008-04-17 18:00:00,80.525,80.645,80.424,80.597,395200000.0
2008-04-17 18:30:00,80.603,80.73,80.589,80.72,387600000.0
2008-04-17 19:00:00,80.721,80.943,80.721,80.841,409200000.0
2008-04-17 19:30:00,80.843,80.852,80.732,80.752,390200000.0
2008-04-17 20:00:00,80.746,80.75,80.57,80.699,383600000.0
2008-04-17 20:30:00,80.702,80.752,80.618,80.72,399600000.0
2008-04-17 21:00:00,80.714,80.886,80.654,80.817,387200000.0
2008-04-17 21:30:00,80.805,80.863,80.747,80.757,401400000.0
2008-04-17 22:00:00,80.756,81.105,80.734,81.105,377800000.0
2008-04-17 22:30:00,81.112,81.124,80.991,80.994,383600000.0
2008-04-17 23:00:00,80.946,81.043,80.897,80.942,392400000.0
2008-04-17 23:30:00,80.947,80.947,80.799,80.812,367200000.0
2008-04-18 00:00:00,80.805,80.946,80.762,80.924,379200000.0
2008-04-18 00:30:00,80.896,81.025,80.833,81.001,381400000.0
2008-04-18 01:00:00,81.006,81.106,80.961,81.028,377600000.0
2008-04-18 01:30:00,81.035,81.036,80.821,80.93,405600000.0
2008-04-18 02:00:00,80.928,81.003,80.891,80.925,400600000.0
2008-04-18 02:30:00,80.932,81.033,80.932,81.011,432200000.0
2008-04-18 03:00:00,81.023,81.33,81.009,81.157,424600000.0
2008-04-18 03:30:00,81.16,81.164,81.052,81.16,442600000.0
2008-04-18 04:00:00,81.161,81.214,81.081,81.108,403200000.0
2008-04-18 04:30:00,81.137,81.14,80.978,80.998,439400000.0
2008-04-18 05:00:00,80.996,81.045,80.973,81.018,424800000.0
2008-04-18 05:30:00,80.992,81.038,80.938,80.996,395400000.0
2008-04-18 06:00:00,80.998,81.039,80.848,80.99,429200000.0
2008-04-18 06:30:00,80.934,81.033,80.929,81.007,436000000.0
2008-04-18 07:00:00,81.02,81.039,80.956,80.997,387000000.0
2008-04-18 07:30:00,80.988,81.156,80.965,81.154,529600000.0
2008-04-18 08:00:00,81.147,81.153,81.02,81.11,413000000.0
2008-04-18 08:30:00,81.105,81.114,81.019,81.073,643400000.0
2008-04-18 09:00:00,81.089,81.122,81.004,81.032,1077600000.0
2008-04-18 09:30:00,81.017,81.169,80.992,81.146,966600000.0
2008-04-18 10:00:00,81.15,81.213,81.014,81.046,1163000000.0
2008-04-18 10:30:00,81.047,81.047,80.944,80.986,1030400000.0
2008-04-18 11:00:00,80.976,81.05,80.913,80.996,1165200000.0
2008-04-18 11:30:00,81.003,81.052,80.913,81.001,1038000000.0
2008-04-18 12:00:00,81.033,81.166,80.887,80.927,993000000.0
2008-04-18 12:30:00,80.949,81.509,80.881,81.508,791800000.0
2008-04-18 13:00:00,81.493,81.616,81.454,81.605,633000000.0
2008-04-18 13:30:00,81.617,82.196,81.601,82.196,699000000.0
2008-04-18 14:00:00,82.188,82.209,81.909,82.054,592600000.0
2008-04-18 14:30:00,82.049,82.291,81.926,82.236,418800000.0
2008-04-18 15:00:00,82.228,82.254,82.067,82.159,413400000.0
2008-04-18 15:30:00,82.175,82.34,82.163,82.328,402000000.0
2008-04-18 16:00:00,82.31,82.31,82.016,82.059,389800000.0
2008-04-18 16:30:00,82.077,82.209,81.985,82.022,417600000.0
2008-04-18 17:00:00,82.029,82.316,81.964,82.188,381800000.0
2008-04-18 17:30:00,82.174,82.253,82.02,82.225,371000000.0
2008-04-18 18:00:00,82.241,82.29,82.148,82.281,393400000.0
2008-04-18 18:30:00,82.275,82.339,82.175,82.175,387200000.0
2008-04-18 19:00:00,82.148,82.148,82.028,82.028,410600000.0
2008-04-18 19:30:00,82.038,82.122,81.939,82.075,388000000.0
2008-04-18 20:00:00,82.066,82.212,81.978,82.156,381200000.0
2008-04-18 20:30:00,82.155,82.167,81.931,82.029,390800000.0
2008-04-18 21:00:00,82.02,82.034,81.802,81.899,398400000.0
2008-04-18 21:30:00,81.906,82.007,81.768,81.985,392800000.0
2008-04-18 22:00:00,81.988,82.019,81.924,81.943,379200000.0
2008-04-18 22:30:00,81.945,81.978,81.842,81.844,384600000.0
2008-04-20 23:00:00,81.956,82.024,81.797,82.005,393200000.0
2008-04-20 23:30:00,82.029,82.091,81.869,82.015,376400000.0
2008-04-21 00:00:00,82.021,82.044,81.92,82.026,378800000.0
2008-04-21 00:30:00,82.037,82.22,82.021,82.193,394600000.0
2008-04-21 01:00:00,82.191,82.275,82.125,82.234,377600000.0
2008-04-21 01:30:00,82.228,82.23,82.071,82.111,404600000.0
2008-04-21 02:00:00,82.111,82.156,82.024,82.097,404600000.0
2008-04-21 02:30:00,82.101,82.114,81.967,82.068,363600000.0
2008-04-21 03:00:00,82.071,82.178,82.054,82.101,396600000.0
2008-04-21 03:30:00,82.089,82.122,81.995,82.059,378800000.0
2008-04-21 04:00:00,82.081,82.108,81.981,82.09,383400000.0
2008-04-21 04:30:00,82.078,82.108,81.988,82.039,378800000.0
2008-04-21 05:00:00,82.044,82.055,81.992,82.04,369800000.0
2008-04-21 05:30:00,82.025,82.089,81.975,82.062,375800000.0
2008-04-21 06:00:00,82.051,82.09,81.961,82.004,402400000.0
2008-04-21 06:30:00,82.026,82.121,81.975,82.121,384400000.0
2008-04-21 07:00:00,82.136,82.159,82.045,82.15,398800000.0
2008-04-21 07:30:00,82.145,82.153,82.05,82.112,370600000.0
2008-04-21 08:00:00,82.126,82.269,82.09,82.256,388200000.0
2008-04-21 08:30:00,82.26,82.394,82.221,82.355,416200000.0
2008-04-21 09:00:00,82.35,82.351,82.125,82.149,387600000.0
2008-04-21 09:30:00,82.164,82.238,81.796,81.796,392600000.0
2008-04-21 10:00:00,81.777,81.991,81.696,81.952,364200000.0
2008-04-21 10:30:00,81.916,82.073,81.882,81.983,381200000.0
2008-04-21 11:00:00,81.983,82.086,81.955,82.031,419400000.0
2008-04-21 11:30:00,82.04,82.069,81.964,82.053,387800000.0
2008-04-21 12:00:00,82.046,82.05,81.975,82.011,400800000.0
2008-04-21 12:30:00,81.966,81.977,81.728,81.785,412200000.0
2008-04-21 13:00:00,81.793,81.88,81.548,81.855,417000000.0
2008-04-21 13:30:00,81.881,81.989,81.804,81.907,594000000.0
2008-04-21 14:00:00,81.907,82.187,81.877,82.187,697600000.0
2008-04-21 14:30:00,82.176,82.287,82.159,82.247,635000000.0
2008-04-21 15:00:00,82.247,82.247,82.061,82.147,790000000.0
2008-04-21 15:30:00,82.077,82.368,82.077,82.295,990400000.0
2008-04-21 16:00:00,82.282,82.294,81.934,81.957,1041800000.0
2008-04-21 16:30:00,81.957,82.034,81.796,81.796,1166400000.0
2008-04-21 17:00:00,81.776,82.131,81.77,81.976,1026000000.0
2008-04-21 17:30:00,81.957,81.991,81.853,81.973,1165000000.0
2008-04-21 18:00:00,81.981,82.028,81.824,81.848,967800000.0
2008-04-21 18:30:00,81.881,81.903,81.775,81.849,1082000000.0
2008-04-21 19:00:00,81.856,81.912,81.814,81.852,642200000.0
2008-04-21 19:30:00,81.854,81.879,81.809,81.839,396600000.0
2008-04-21 20:00:00,81.836,81.836,81.702,81.706,529800000.0
2008-04-21 20:30:00,81.721,81.837,81.721,81.757,412000000.0
2008-04-21 21:00:00,81.731,81.855,81.701,81.835,440600000.0
2008-04-21 21:30:00,81.825,81.931,81.741,81.88,420400000.0
2008-04-21 22:00:00,81.9,81.924,81.846,81.858,397800000.0
2008-04-21 22:30:00,81.87,81.967,81.821,81.898,407600000.0
2008-04-21 23:00:00,81.915,81.959,81.878,81.958,419600000.0
2008-04-21 23:30:00,81.944,81.945,81.785,81.893,386600000.0
2008-04-22 00:00:00,81.889,81.949,81.839,81.923,441200000.0
2008-04-22 00:30:00,81.866,82.024,81.866,81.998,425000000.0
2008-04-22 01:00:00,82.012,82.125,81.982,82.103,418000000.0
2008-04-22 01:30:00,82.09,82.09,81.917,82.031,401200000.0
2008-04-22 02:00:00,82.052,82.116,81.903,81.924,402800000.0
2008-04-22 02:30:00,81.927,81.993,81.872,81.914,376800000.0
2008-04-22 03:00:00,81.924,81.958,81.822,81.83,399000000.0
2008-04-22 03:30:00,81.828,81.828,81.563,81.615,377800000.0
2008-04-22 04:00:00,81.621,81.78,81.596,81.765,383400000.0
2008-04-22 04:30:00,81.772,81.848,81.666,81.721,377600000.0
2008-04-22 05:00:00,81.719,81.803,81.681,81.716,376200000.0
2008-04-22 05:30:00,81.715,81.742,81.619,81.729,380000000.0
2008-04-22 06:00:00,81.708,81.82,81.633,81.816,397800000.0
2008-04-22 06:30:00,81.78,81.898,81.76,81.853,384200000.0
2008-04-22 07:00:00,81.865,81.907,81.775,81.869,388400000.0
2008-04-22 07:30:00,81.869,81.951,81.68,81.744,385000000.0
2008-04-22 08:00:00,81.75,81.75,81.577,81.591,390800000.0
2008-04-22 08:30:00,81.595,81.635,81.485,81.522,411400000.0
2008-04-22 09:00:00,81.541,81.689,81.509,81.689,386000000.0
2008-04-22 09:30:00,81.696,81.958,81.636,81.926,391200000.0
2008-04-22 10:00:00,81.919,82.022,81.812,81.986,367600000.0
2008-04-22 10:30:00,81.972,82.069,81.904,81.97,381400000.0
2008-04-22 11:00:00,81.971,82.121,81.873,82.004,417800000.0
2008-04-22 11:30:00,82.038,82.06,81.928,82.041,388800000.0
2008-04-22 12:00:00,82.044,82.087,81.966,82.062,400800000.0
2008-04-22 12:30:00,82.058,82.12,81.938,82.035,414000000.0
2008-04-22 13:00:00,82.03,82.189,82.007,82.111,417000000.0
2008-04-22 13:30:00,82.106,82.231,82.093,82.147,595000000.0
2008-04-22 14:00:00,82.13,82.304,82.111,82.187,697400000.0
2008-04-22 14:30:00,82.177,82.29,82.175,82.244,634400000.0
2008-04-22 15:00:00,82.254,82.309,82.03,82.109,790600000.0
2008-04-22 15:30:00,82.02,82.17,81.982,82.17,993600000.0
2008-04-22 16:00:00,82.213,82.315,82.078,82.078,1042600000.0
2008-04-22 16:30:00,82.052,82.245,81.982,82.156,1164000000.0
2008-04-22 17:00:00,82.176,82.196,82.059,82.175,1030200000.0
2008-04-22 17:30:00,82.149,82.224,81.897,81.907,1161600000.0
2008-04-22 18:00:00,81.886,82.089,81.881,82.007,968600000.0
2008-04-22 18:30:00,81.999,82.023,81.827,81.857,1084600000.0
2008-04-22 19:00:00,81.84,82.037,81.824,82.017,643400000.0
2008-04-22 19:30:00,82.009,82.024,81.937,81.959,414400000.0
2008-04-22 20:00:00,81.962,82.131,81.923,82.044,530200000.0
2008-04-22 20:30:00,82.051,82.116,81.964,82.03,398000000.0
2008-04-22 21:00:00,82.049,82.064,81.95,81.951,444000000.0
2008-04-22 21:30:00,81.945,82.039,81.852,82.017,417400000.0
2008-04-22 22:00:00,82.018,82.097,82.001,82.06,395400000.0
2008-04-22 22:30:00,82.072,82.133,82.042,82.105,417600000.0
2008-04-22 23:00:00,82.107,82.107,81.985,82.016,429600000.0
2008-04-22 23:30:00,81.997,82.002,81.864,81.986,402400000.0
2008-04-23 00:00:00,82.009,82.055,81.949,81.993,428400000.0
2008-04-23 00:30:00,81.988,82.007,81.908,82.007,429200000.0
2008-04-23 01:00:00,82.013,82.147,81.953,82.101,417800000.0
2008-04-23 01:30:00,82.077,82.094,81.992,82.049,399000000.0
2008-04-23 02:00:00,82.056,82.116,82.001,82.077,406400000.0
2008-04-23 02:30:00,82.067,82.217,82.063,82.139,377600000.0
2008-04-23 03:00:00,82.132,82.23,82.087,82.173,391400000.0
2008-04-23 03:30:00,82.19,82.25,82.084,82.126,383000000.0
2008-04-23 04:00:00,82.111,82.132,81.916,82.045,385000000.0
2008-04-23 04:30:00,82.022,82.127,81.983,82.09,384600000.0
2008-04-23 05:00:00,82.069,82.113,82.024,82.064,383600000.0
2008-04-23 05:30:00,82.069,82.176,82.039,82.116,374600000.0
2008-04-23 06:00:00,82.107,82.253,82.06,82.253,394400000.0
2008-04-23 06:30:00,82.255,82.347,82.244,82.337,391800000.0
2008-04-23 07:00:00,82.338,82.348,82.221,82.317,388600000.0
2008-04-23 07:30:00,82.304,82.348,82.198,82.315,380600000.0
2008-04-23 08:00:00,82.318,82.399,82.193,82.209,386600000.0
2008-04-23 08:30:00,82.216,82.265,82.133,82.258,409800000.0
2008-04-23 09:00:00,82.264,82.355,82.261,82.331,387000000.0
2008-04-23 09:30:00,82.333,82.501,82.295,82.47,392400000.0
2008-04-23 10:00:00,82.496,82.707,82.493,82.589,363600000.0
2008-04-23 10:30:00,82.57,82.848,82.516,82.814,381000000.0
2008-04-23 11:00:00,82.797,82.866,82.636,82.684,418400000.0
2008-04-23 11:30:00,82.788,82.862,82.742,82.747,391400000.0
2008-04-23 12:00:00,82.721,82.752,82.643,82.747,400200000.0
2008-04-23 12:30:00,82.751,82.775,82.539,82.545,411000000.0
2008-04-23 13:00:00,82.532,82.551,82.308,82.376,417000000.0
2008-04-23 13:30:00,82.381,82.446,82.31,82.422,592800000.0
2008-04-23 14:00:00,82.422,82.456,82.284,82.284,699000000.0
2008-04-23 14:30:00,82.274,82.466,82.226,82.398,635600000.0
2008-04-23 15:00:00,82.402,82.495,82.218,82.309,796200000.0
2008-04-23 15:30:00,82.207,82.295,82.094,82.277,994200000.0
2008-04-23 16:00:00,82.272,82.391,82.213,82.391,1042400000.0
2008-04-23 16:30:00,82.396,82.688,82.348,82.688,1163000000.0
2008-04-23 17:00:00,82.681,82.709,82.585,82.628,1030600000.0
2008-04-23 17:30:00,82.62,82.793,82.614,82.684,1160400000.0
2008-04-23 18:00:00,82.672,82.672,82.534,82.628,968000000.0
2008-04-23 18:30:00,82.625,82.645,82.48,82.508,1083200000.0
2008-04-23 19:00:00,82.506,82.683,82.415,82.679,641800000.0
2008-04-23 19:30:00,82.671,82.72,82.549,82.72,413000000.0
2008-04-23 20:00:00,82.731,82.761,82.624,82.646,529800000.0
2008-04-23 20:30:00,82.652,82.715,82.608,82.682,406200000.0
2008-04-23 21:00:00,82.688,82.719,82.589,82.683,440600000.0
2008-04-23 21:30:00,82.703,82.732,82.58,82.652,421400000.0
2008-04-23 22:00:00,82.655,82.717,82.607,82.673,382400000.0
2008-04-23 22:30:00,82.694,82.708,82.478,82.478,411600000.0
2008-04-23 23:00:00,82.476,82.476,82.049,82.054,434600000.0
2008-04-23 23:30:00,82.046,82.103,81.903,82.025,404800000.0
2008-04-24 00:00:00,82.033,82.198,81.997,82.085,430000000.0
2008-04-24 00:30:00,82.08,82.219,82.057,82.099,423400000.0
2008-04-24 01:00:00,82.101,82.116,81.97,82.049,410600000.0
2008-04-24 01:30:00,82.047,82.104,82.007,82.099,401000000.0
2008-04-24 02:00:00,82.111,82.149,82.006,82.099,403800000.0
2008-04-24 02:30:00,82.108,82.121,81.964,82.048,368400000.0
2008-04-24 03:00:00,82.047,82.047,81.954,82.003,399200000.0
2008-04-24 03:30:00,82.001,82.096,81.936,82.061,379600000.0
2008-04-24 04:00:00,82.067,82.124,81.989,82.11,367000000.0
2008-04-24 04:30:00,82.107,82.179,82.058,82.134,382400000.0
2008-04-24 05:00:00,82.132,82.247,82.081,82.127,380400000.0
2008-04-24 05:30:00,82.161,82.292,82.109,82.254,375600000.0
2008-04-24 06:00:00,82.234,82.256,82.146,82.255,397800000.0
2008-04-24 06:30:00,82.232,82.326,82.197,82.315,382800000.0
2008-04-24 07:00:00,82.316,82.32,82.168,82.282,396600000.0
2008-04-24 07:30:00,82.277,82.345,82.202,82.271,382600000.0
2008-04-24 08:00:00,82.263,82.263,82.154,82.17,389200000.0
2008-04-24 08:30:00,82.161,82.262,81.981,82.204,416600000.0
2008-04-24 09:00:00,82.206,82.256,82.147,82.237,388600000.0
2008-04-24 09:30:00,82.246,82.261,82.025,82.157,392800000.0
2008-04-24 10:00:00,82.119,82.225,82.065,82.168,370600000.0
2008-04-24 10:30:00,82.166,82.275,82.032,82.099,382600000.0
2008-04-24 11:00:00,82.111,82.189,82.046,82.189,417200000.0
2008-04-24 11:30:00,82.186,82.186,82.031,82.161,390400000.0
2008-04-24 12:00:00,82.157,82.157,81.972,82.098,401400000.0
2008-04-24 12:30:00,82.089,82.096,81.908,81.908,412800000.0
2008-04-24 13:00:00,81.908,82.094,81.881,81.988,417200000.0
2008-04-24 13:30:00,82.01,82.067,81.894,81.945,595200000.0
2008-04-24 14:00:00,81.94,81.948,81.752,81.932,698200000.0
2008-04-24 14:30:00,81.995,82.281,81.995,82.269,631400000.0
2008-04-24 15:00:00,82.283,82.419,82.218,82.355,791200000.0
2008-04-24 15:30:00,82.247,82.425,82.174,82.229,994200000.0
2008-04-24 16:00:00,82.184,82.213,81.818,81.929,1041200000.0
2008-04-24 16:30:00,81.943,81.997,81.847,81.993,1166000000.0
2008-04-24 17:00:00,81.954,82.195,81.934,82.129,1029600000.0
2008-04-24 17:30:00,82.125,82.321,82.079,82.145,1163400000.0
2008-04-24 18:00:00,82.144,82.242,82.101,82.208,966200000.0
2008-04-24 18:30:00,82.235,82.286,82.173,82.174,1081000000.0
2008-04-24 19:00:00,82.169,82.249,82.014,82.115,645200000.0
2008-04-24 19:30:00,82.125,82.211,82.027,82.142,413200000.0
2008-04-24 20:00:00,82.155,82.282,82.109,82.241,528800000.0
2008-04-24 20:30:00,82.245,82.341,82.232,82.324,395400000.0
2008-04-24 21:00:00,82.32,82.32,82.177,82.234,434800000.0
2008-04-24 21:30:00,82.235,82.331,82.159,82.318,419600000.0
2008-04-24 22:00:00,82.323,82.33,82.215,82.247,397600000.0
2008-04-24 22:30:00,82.255,82.26,82.078,82.122,415000000.0
2008-04-24 23:00:00,82.117,82.129,81.983,82.112,435400000.0
2008-04-24 23:30:00,82.141,82.154,81.959,82.002,414400000.0
2008-04-25 00:00:00,81.986,82.07,81.942,82.07,429600000.0
2008-04-25 00:30:00,82.067,82.11,81.927,81.927,430000000.0
2008-04-25 01:00:00,81.928,82.147,81.926,82.139,424800000.0
2008-04-25 01:30:00,82.134,82.151,81.98,81.98,400800000.0
2008-04-25 02:00:00,81.986,82.059,81.905,82.01,403400000.0
2008-04-25 02:30:00,82.012,82.084,81.955,82.073,366800000.0
2008-04-25 03:00:00,82.074,82.158,82.034,82.125,389400000.0
2008-04-25 03:30:00,82.112,82.231,82.101,82.182,378400000.0
2008-04-25 04:00:00,82.184,82.211,82.039,82.13,382800000.0
2008-04-25 04:30:00,82.124,82.154,82.04,82.083,383600000.0
2008-04-25 05:00:00,82.097,82.112,82.018,82.068,361400000.0
2008-04-25 05:30:00,82.068,82.115,82.03,82.065,381000000.0
2008-04-25 06:00:00,82.058,82.085,81.919,81.945,396800000.0
2008-04-25 06:30:00,81.953,81.979,81.769,81.79,390400000.0
2008-04-25 07:00:00,81.775,81.841,81.74,81.823,394600000.0
2008-04-25 07:30:00,81.794,81.965,81.794,81.964,383000000.0
2008-04-25 08:00:00,81.964,82.058,81.866,81.931,384400000.0
2008-04-25 08:30:00,81.933,81.978,81.817,81.818,411200000.0
2008-04-25 09:00:00,81.817,81.817,81.462,81.608,386600000.0
2008-04-25 09:30:00,81.647,81.775,81.568,81.643,394400000.0
2008-04-25 10:00:00,81.62,81.81,81.48,81.797,362400000.0
2008-04-25 10:30:00,81.753,81.819,81.586,81.629,381000000.0
2008-04-25 11:00:00,81.59,81.732,81.585,81.72,418800000.0
2008-04-25 11:30:00,81.717,81.85,81.629,81.689,388400000.0
2008-04-25 12:00:00,81.676,81.871,81.673,81.707,402400000.0
2008-04-25 12:30:00,81.693,81.79,81.588,81.687,412800000.0
2008-04-25 13:00:00,81.678,81.678,81.535,81.652,415600000.0
2008-04-25 13:30:00,81.653,81.739,81.413,81.645,594600000.0
2008-04-25 14:00:00,81.63,81.638,81.48,81.592,698200000.0
2008-04-25 14:30:00,81.575,81.686,81.508,81.539,635600000.0
2008-04-25 15:00:00,81.501,81.661,81.458,81.641,790200000.0
2008-04-25 15:30:00,81.551,81.648,81.357,81.44,995400000.0
2008-04-25 16:00:00,81.436,81.535,81.313,81.473,1039400000.0
2008-04-25 16:30:00,81.483,81.607,81.301,81.607,1165000000.0
2008-04-25 17:00:00,81.613,81.634,81.367,81.406,1029600000.0
2008-04-25 17:30:00,81.406,81.527,81.354,81.443,1163200000.0
2008-04-25 18:00:00,81.446,81.499,81.347,81.378,969400000.0
2008-04-25 18:30:00,81.394,81.479,81.282,81.473,1080800000.0
2008-04-25 19:00:00,81.466,81.486,81.372,81.419,645600000.0
2008-04-25 19:30:00,81.423,81.504,81.383,81.503,413000000.0
2008-04-25 20:00:00,81.495,81.52,81.326,81.437,530000000.0
2008-04-25 20:30:00,81.47,81.544,81.404,81.544,398200000.0
2008-04-25 21:00:00,81.556,81.63,81.505,81.581,436200000.0
2008-04-25 21:30:00,81.585,81.597,81.365,81.489,420600000.0
2008-04-25 22:00:00,81.488,81.627,81.473,81.613,397600000.0
2008-04-25 22:30:00,81.624,81.692,81.524,81.546,417600000.0
2008-04-27 23:00:00,81.695,81.716,81.555,81.658,322200000.0
2008-04-27 23:30:00,81.648,81.759,81.617,81.715,372400000.0
2008-04-28 00:00:00,81.711,81.779,81.7,81.735,411400000.0
2008-04-28 00:30:00,81.746,81.775,81.637,81.702,413600000.0
2008-04-28 01:00:00,81.682,81.848,81.672,81.848,423800000.0
2008-04-28 01:30:00,81.825,81.972,81.825,81.94,404200000.0
2008-04-28 02:00:00,81.952,81.964,81.864,81.916,404400000.0
2008-04-28 02:30:00,81.918,82.011,81.848,82.011,370800000.0
2008-04-28 03:00:00,82.02,82.077,81.984,82.044,394800000.0
2008-04-28 03:30:00,82.052,82.117,81.995,82.094,377800000.0
2008-04-28 04:00:00,82.1,82.12,81.94,82.017,377400000.0
2008-04-28 04:30:00,82.002,82.027,81.882,81.971,391200000.0
2008-04-28 05:00:00,81.978,82.082,81.958,82.082,377800000.0
2008-04-28 05:30:00,82.058,82.117,81.985,82.038,380000000.0
2008-04-28 06:00:00,82.032,82.061,81.955,81.96,384200000.0
2008-04-28 06:30:00,81.974,82.007,81.857,81.88,384400000.0
2008-04-28 07:00:00,81.888,82.046,81.88,81.921,389400000.0
2008-04-28 07:30:00,81.923,82.046,81.916,82.046,383200000.0
2008-04-28 08:00:00,82.054,82.116,81.954,82.116,386800000.0
2008-04-28 08:30:00,82.123,82.204,82.032,82.176,408200000.0
2008-04-28 09:00:00,82.167,82.172,81.981,82.018,388200000.0
2008-04-28 09:30:00,82.054,82.219,82.001,82.068,393400000.0
2008-04-28 10:00:00,82.054,82.081,81.94,82.003,372800000.0
2008-04-28 10:30:00,82.009,82.227,82.007,82.091,382400000.0
2008-04-28 11:00:00,82.09,82.199,82.014,82.158,420000000.0
2008-04-28 11:30:00,82.146,82.246,82.136,82.176,390000000.0
2008-04-28 12:00:00,82.175,82.268,82.088,82.113,400600000.0
2008-04-28 12:30:00,82.123,82.192,82.027,82.148,412800000.0
2008-04-28 13:00:00,82.126,82.237,81.993,82.117,417200000.0
2008-04-28 13:30:00,82.122,82.239,82.117,82.173,595200000.0
2008-04-28 14:00:00,82.139,82.179,82.017,82.04,699400000.0
2008-04-28 14:30:00,82.046,82.107,81.89,81.952,635800000.0
2008-04-28 15:00:00,81.94,81.957,81.77,81.856,790200000.0
2008-04-28 15:30:00,81.771,81.933,81.735,81.933,993200000.0
2008-04-28 16:00:00,81.908,82.095,81.853,82.013,1041800000.0
2008-04-28 16:30:00,82.016,82.18,81.898,82.153,1164400000.0
2008-04-28 17:00:00,82.13,82.152,81.815,81.872,1028600000.0
2008-04-28 17:30:00,81.916,82.043,81.803,82.031,1161600000.0
2008-04-28 18:00:00,82.027,82.136,82.004,82.088,964800000.0
2008-04-28 18:30:00,82.097,82.097,81.935,82.018,1077800000.0
2008-04-28 19:00:00,82.033,82.051,81.961,82.013,642200000.0
2008-04-28 19:30:00,82.026,82.043,81.958,81.987,413000000.0
2008-04-28 20:00:00,81.982,82.002,81.926,81.939,529600000.0
2008-04-28 20:30:00,81.949,82.019,81.899,81.899,400000000.0
2008-04-28 21:00:00,81.906,81.938,81.777,81.787,435200000.0
2008-04-28 21:30:00,81.788,81.84,81.68,81.748,418800000.0
2008-04-28 22:00:00,81.742,81.768,81.718,81.754,386200000.0
2008-04-28 22:30:00,81.76,81.895,81.741,81.83,424200000.0
2008-04-28 23:00:00,81.816,81.816,81.613,81.702,437200000.0
2008-04-28 23:30:00,81.7,81.754,81.61,81.72,401800000.0
2008-04-29 00:00:00,81.708,81.844,81.693,81.844,444000000.0
2008-04-29 00:30:00,81.828,81.861,81.543,81.547,424000000.0
2008-04-29 01:00:00,81.552,81.644,81.473,81.643,422800000.0
2008-04-29 01:30:00,81.635,81.635,81.467,81.469,402200000.0
2008-04-29 02:00:00,81.45,81.556,81.408,81.529,404400000.0
2008-04-29 02:30:00,81.527,81.558,81.359,81.423,366000000.0
2008-04-29 03:00:00,81.42,81.535,81.398,81.53,387800000.0
2008-04-29 03:30:00,81.538,81.538,81.446,81.47,374600000.0
2008-04-29 04:00:00,81.46,81.573,81.447,81.552,383200000.0
2008-04-29 04:30:00,81.546,81.562,81.436,81.493,379800000.0
2008-04-29 05:00:00,81.504,81.515,81.446,81.466,379000000.0
2008-04-29 05:30:00,81.44,81.535,81.434,81.51,376400000.0
2008-04-29 06:00:00,81.499,81.567,81.407,81.533,385400000.0
2008-04-29 06:30:00,81.568,81.589,81.446,81.505,394600000.0
2008-04-29 07:00:00,81.507,81.584,81.475,81.548,398800000.0
2008-04-29 07:30:00,81.548,81.562,81.437,81.437,382000000.0
2008-04-29 08:00:00,81.434,81.506,81.346,81.346,392600000.0
2008-04-29 08:30:00,81.344,81.376,81.156,81.218,412800000.0
2008-04-29 09:00:00,81.201,81.347,81.159,81.258,387000000.0
2008-04-29 09:30:00,81.235,81.235,80.9,81.031,394400000.0
2008-04-29 10:00:00,81.028,81.093,80.881,81.093,366600000.0
2008-04-29 10:30:00,81.072,81.135,80.851,81.06,384200000.0
2008-04-29 11:00:00,81.072,81.079,80.912,81.003,420200000.0
2008-04-29 11:30:00,80.991,81.042,80.893,80.936,389600000.0
2008-04-29 12:00:00,80.897,80.985,80.855,80.862,400200000.0
2008-04-29 12:30:00,80.863,80.91,80.73,80.874,413600000.0
2008-04-29 13:00:00,80.887,80.898,80.58,80.697,417200000.0
2008-04-29 13:30:00,80.687,80.687,80.312,80.373,594600000.0
2008-04-29 14:00:00,80.355,80.466,80.238,80.377,698200000.0
2008-04-29 14:30:00,80.366,80.393,80.285,80.382,632600000.0
2008-04-29 15:00:00,80.373,80.424,80.277,80.423,801600000.0
2008-04-29 15:30:00,80.375,80.506,80.363,80.388,991800000.0
2008-04-29 16:00:00,80.409,80.489,79.963,80.135,1043200000.0
2008-04-29 16:30:00,80.116,80.148,80.038,80.069,1168000000.0
2008-04-29 17:00:00,80.069,80.207,80.061,80.197,1030400000.0
2008-04-29 17:30:00,80.175,80.231,80.116,80.21,1160800000.0
2008-04-29 18:00:00,80.204,80.279,80.173,80.251,968400000.0
2008-04-29 18:30:00,80.257,80.365,80.248,80.348,1080000000.0
2008-04-29 19:00:00,80.351,80.359,80.231,80.283,643800000.0
2008-04-29 19:30:00,80.291,80.344,80.221,80.273,414600000.0
2008-04-29 20:00:00,80.253,80.342,80.244,80.294,531400000.0
2008-04-29 20:30:00,80.303,80.449,80.275,80.414,396000000.0
2008-04-29 21:00:00,80.422,80.624,80.416,80.543,435000000.0
2008-04-29 21:30:00,80.55,80.596,80.456,80.588,420600000.0
2008-04-29 22:00:00,80.589,80.68,80.562,80.665,398000000.0
2008-04-29 22:30:00,80.665,80.707,80.613,80.642,412400000.0
2008-04-29 23:00:00,80.661,80.731,80.561,80.587,432400000.0
2008-04-29 23:30:00,80.572,80.644,80.533,80.627,403600000.0
2008-04-30 00:00:00,80.614,80.695,80.572,80.68,440800000.0
2008-04-30 00:30:00,80.664,80.693,80.377,80.43,423000000.0
2008-04-30 01:00:00,80.436,80.529,80.338,80.362,414400000.0
2008-04-30 01:30:00,80.339,80.352,80.248,80.34,407800000.0
2008-04-30 02:00:00,80.361,80.462,80.253,80.372,403800000.0
2008-04-30 02:30:00,80.389,80.515,80.377,80.428,381600000.0
2008-04-30 03:00:00,80.429,80.58,80.369,80.526,394400000.0
2008-04-30 03:30:00,80.529,80.701,80.529,80.676,382200000.0
2008-04-30 04:00:00,80.666,80.733,80.58,80.728,386600000.0
2008-04-30 04:30:00,80.721,80.764,80.649,80.707,398000000.0
2008-04-30 05:00:00,80.71,80.795,80.696,80.787,379800000.0
2008-04-30 05:30:00,80.798,80.82,80.667,80.744,373800000.0
2008-04-30 06:00:00,80.741,80.816,80.661,80.731,398400000.0
2008-04-30 06:30:00,80.73,80.738,80.634,80.705,384200000.0
2008-04-30 07:00:00,80.701,80.703,80.545,80.566,402400000.0
2008-04-30 07:30:00,80.574,80.611,80.508,80.536,381600000.0
2008-04-30 08:00:00,80.525,80.6,80.498,80.578,389400000.0
2008-04-30 08:30:00,80.602,80.669,80.552,80.637,408800000.0
2008-04-30 09:00:00,80.618,80.775,80.618,80.762,386400000.0
2008-04-30 09:30:00,80.76,80.828,80.692,80.81,393000000.0
2008-04-30 10:00:00,80.801,80.855,80.657,80.83,364600000.0
2008-04-30 10:30:00,80.8,80.849,80.701,80.828,382600000.0
2008-04-30 11:00:00,80.835,80.93,80.792,80.898,419600000.0
2008-04-30 11:30:00,80.898,80.919,80.78,80.817,388800000.0
2008-04-30 12:00:00,80.815,80.896,80.74,80.792,401800000.0
2008-04-30 12:30:00,80.792,80.906,80.76,80.841,411000000.0
2008-04-30 13:00:00,80.849,81.119,80.849,81.063,417400000.0
2008-04-30 13:30:00,81.063,81.317,81.061,81.249,596000000.0
2008-04-30 14:00:00,81.252,81.466,81.244,81.412,695600000.0
2008-04-30 14:30:00,81.481,81.672,81.377,81.594,634200000.0
2008-04-30 15:00:00,81.596,81.597,81.409,81.507,788000000.0
2008-04-30 15:30:00,81.42,81.635,81.38,81.59,994800000.0
2008-04-30 16:00:00,81.601,81.705,81.544,81.588,1038400000.0
2008-04-30 16:30:00,81.586,81.698,81.457,81.659,1163600000.0
2008-04-30 17:00:00,81.662,81.738,81.532,81.532,1027800000.0
2008-04-30 17:30:00,81.518,81.674,81.461,81.591,1163800000.0
2008-04-30 18:00:00,81.611,81.751,81.587,81.751,968200000.0
2008-04-30 18:30:00,81.741,81.753,81.602,81.634,1081600000.0
2008-04-30 19:00:00,81.656,81.747,81.502,81.558,643600000.0
2008-04-30 19:30:00,81.576,81.627,81.53,81.546,413200000.0
2008-04-30 20:00:00,81.552,81.839,81.546,81.767,530000000.0
2008-04-30 20:30:00,81.77,81.824,81.492,81.492,403600000.0
2008-04-30 21:00:00,81.49,81.508,81.269,81.28,437200000.0
2008-04-30 21:30:00,81.291,81.382,81.195,81.213,419600000.0
2008-04-30 22:00:00,81.22,81.271,81.205,81.243,398200000.0
2008-04-30 22:30:00,81.25,81.279,81.14,81.21,407600000.0
2008-04-30 23:00:00,81.186,81.189,81.023,81.105,433200000.0
2008-04-30 23:30:00,81.133,81.264,81.086,81.192,400200000.0
2008-05-01 00:00:00,81.178,81.223,81.123,81.142,440000000.0
2008-05-01 00:30:00,81.127,81.231,81.097,81.212,405600000.0
2008-05-01 01:00:00,81.217,81.289,81.192,81.278,415600000.0
2008-05-01 01:30:00,81.275,81.283,81.146,81.211,393200000.0
2008-05-01 02:00:00,81.222,81.268,81.119,81.208,401800000.0
2008-05-01 02:30:00,81.24,81.361,81.226,81.269,371000000.0
2008-05-01 03:00:00,81.268,81.278,81.166,81.273,390600000.0
2008-05-01 03:30:00,81.276,81.317,81.038,81.171,378800000.0
2008-05-01 04:00:00,81.173,81.257,81.012,81.071,391200000.0
2008-05-01 04:30:00,81.053,81.079,80.912,81.002,364000000.0
2008-05-01 05:00:00,81.035,81.096,80.976,81.059,384600000.0
2008-05-01 05:30:00,81.056,81.128,80.931,80.942,376800000.0
2008-05-01 06:00:00,80.933,81.009,80.88,80.965,403800000.0
2008-05-01 06:30:00,80.953,80.981,80.856,80.98,389600000.0
2008-05-01 07:00:00,80.981,81.006,80.871,80.945,396600000.0
2008-05-01 07:30:00,80.951,81.037,80.909,80.918,382800000.0
2008-05-01 08:00:00,80.92,81.035,80.906,81.01,391200000.0
2008-05-01 08:30:00,81.016,81.155,80.905,80.963,411200000.0
2008-05-01 09:00:00,80.958,81.106,80.921,81.085,384600000.0
2008-05-01 09:30:00,81.083,81.12,80.881,81.043,400600000.0
2008-05-01 10:00:00,81.088,81.096,80.938,81.048,364400000.0
2008-05-01 10:30:00,81.001,81.093,80.833,80.952,380400000.0
2008-05-01 11:00:00,80.938,81.016,80.788,80.948,418000000.0
2008-05-01 11:30:00,80.951,81.022,80.888,80.932,389200000.0
2008-05-01 12:00:00,80.942,80.986,80.849,80.939,401400000.0
2008-05-01 12:30:00,80.93,81.023,80.827,80.834,411800000.0
2008-05-01 13:00:00,80.873,81.072,80.873,81.043,416400000.0
2008-05-01 13:30:00,81.035,81.1,80.969,81.05,593000000.0
2008-05-01 14:00:00,81.051,81.075,80.929,80.96,694600000.0
2008-05-01 14:30:00,80.902,80.961,80.703,80.759,637000000.0
2008-05-01 15:00:00,80.732,80.796,80.614,80.701,800400000.0
2008-05-01 15:30:00,80.644,80.802,80.576,80.732,993600000.0
2008-05-01 16:00:00,80.734,80.921,80.614,80.811,1042200000.0
2008-05-01 16:30:00,80.816,80.816,80.471,80.707,1163800000.0
2008-05-01 17:00:00,80.705,80.773,80.616,80.691,1026000000.0
2008-05-01 17:30:00,80.691,80.802,80.663,80.796,1160600000.0
2008-05-01 18:00:00,80.801,80.974,80.756,80.97,969800000.0
2008-05-01 18:30:00,80.988,81.143,80.975,81.095,1082200000.0
2008-05-01 19:00:00,81.087,81.191,81.087,81.128,644200000.0
2008-05-01 19:30:00,81.107,81.146,81.027,81.031,414600000.0
2008-05-01 20:00:00,81.027,81.081,80.921,80.999,527600000.0
2008-05-01 20:30:00,81.013,81.25,81.013,81.192,398800000.0
2008-05-01 21:00:00,81.198,81.274,81.122,81.205,435200000.0
2008-05-01 21:30:00,81.201,81.204,80.985,81.128,421200000.0
2008-05-01 22:00:00,81.144,81.238,81.054,81.216,395800000.0
2008-05-01 22:30:00,81.163,81.241,81.102,81.143,393400000.0
2008-05-01 23:00:00,81.153,81.245,81.117,81.157,403400000.0
2008-05-01 23:30:00,81.146,81.168,80.986,81.09,391000000.0
2008-05-02 00:00:00,81.06,81.192,81.037,81.123,443200000.0
2008-05-02 00:30:00,81.112,81.204,81.056,81.187,413400000.0
2008-05-02 01:00:00,81.192,81.2,81.083,81.131,414400000.0
2008-05-02 01:30:00,81.133,81.154,81.038,81.094,401600000.0
2008-05-02 02:00:00,81.12,81.214,81.075,81.208,403400000.0
2008-05-02 02:30:00,81.211,81.309,81.15,81.207,376000000.0
2008-05-02 03:00:00,81.213,81.306,81.168,81.209,389200000.0
2008-05-02 03:30:00,81.232,81.402,81.174,81.332,383800000.0
2008-05-02 04:00:00,81.316,81.365,81.22,81.34,379800000.0
2008-05-02 04:30:00,81.33,81.421,81.196,81.407,388000000.0
2008-05-02 05:00:00,81.389,81.389,81.278,81.329,378800000.0
2008-05-02 05:30:00,81.322,81.332,81.216,81.238,379800000.0
2008-05-02 06:00:00,81.25,81.345,81.23,81.33,405800000.0
2008-05-02 06:30:00,81.333,81.361,81.269,81.338,395800000.0
2008-05-02 07:00:00,81.309,81.387,81.266,81.31,394600000.0
2008-05-02 07:30:00,81.308,81.401,81.251,81.364,382000000.0
2008-05-02 08:00:00,81.379,81.451,81.289,81.332,398000000.0
2008-05-02 08:30:00,81.331,81.517,81.269,81.487,411400000.0
2008-05-02 09:00:00,81.471,81.584,81.397,81.494,386800000.0
2008-05-02 09:30:00,81.507,81.649,81.423,81.561,393600000.0
2008-05-02 10:00:00,81.553,81.717,81.44,81.668,366000000.0
2008-05-02 10:30:00,81.649,81.879,81.531,81.867,378800000.0
2008-05-02 11:00:00,81.843,81.873,81.703,81.754,416800000.0
2008-05-02 11:30:00,81.759,81.793,81.658,81.681,389000000.0
2008-05-02 12:00:00,81.677,81.784,81.651,81.708,401800000.0
2008-05-02 12:30:00,81.694,81.852,81.598,81.777,412000000.0
2008-05-02 13:00:00,81.766,81.864,81.71,81.858,414400000.0
2008-05-02 13:30:00,81.886,81.917,81.808,81.826,594600000.0
2008-05-02 14:00:00,81.815,81.928,81.615,81.616,697000000.0
2008-05-02 14:30:00,81.728,82.524,81.728,82.435,634800000.0
2008-05-02 15:00:00,82.426,82.482,82.253,82.355,791000000.0
2008-05-02 15:30:00,82.292,82.444,82.276,82.381,991000000.0
2008-05-02 16:00:00,82.421,82.487,82.324,82.332,1041200000.0
2008-05-02 16:30:00,82.361,82.471,82.271,82.444,1164600000.0
2008-05-02 17:00:00,82.444,82.521,82.292,82.312,1031800000.0
2008-05-02 17:30:00,82.338,82.431,82.338,82.377,1164600000.0
2008-05-02 18:00:00,82.353,82.366,82.157,82.201,968000000.0
2008-05-02 18:30:00,82.214,82.221,82.065,82.129,1082600000.0
2008-05-02 19:00:00,82.115,82.136,82.031,82.108,645000000.0
2008-05-02 19:30:00,82.101,82.182,82.016,82.154,413400000.0
2008-05-02 20:00:00,82.148,82.176,82.039,82.083,530800000.0
2008-05-02 20:30:00,82.074,82.235,82.069,82.202,397400000.0
2008-05-02 21:00:00,82.184,82.312,82.163,82.303,443600000.0
2008-05-02 21:30:00,82.29,82.328,82.214,82.289,420000000.0
2008-05-02 22:00:00,82.298,82.337,82.195,82.198,399000000.0
2008-05-02 22:30:00,82.206,82.238,82.084,82.084,401800000.0
2008-05-04 23:00:00,81.951,82.157,81.935,82.114,339200000.0
2008-05-04 23:30:00,82.112,82.156,82.034,82.134,335000000.0
2008-05-05 00:00:00,82.096,82.17,82.074,82.103,443600000.0
2008-05-05 00:30:00,82.08,82.117,81.968,81.984,398000000.0
2008-05-05 01:00:00,82.002,82.165,81.991,82.162,414800000.0
2008-05-05 01:30:00,82.152,82.199,82.127,82.169,393400000.0
2008-05-05 02:00:00,82.162,82.245,82.161,82.161,400800000.0
2008-05-05 02:30:00,82.165,82.298,82.162,82.265,423800000.0
2008-05-05 03:00:00,82.268,82.339,82.165,82.196,421400000.0
2008-05-05 03:30:00,82.212,82.395,82.19,82.333,442000000.0
2008-05-05 04:00:00,82.331,82.417,82.219,82.352,404200000.0
2008-05-05 04:30:00,82.356,82.401,82.307,82.351,434000000.0
2008-05-05 05:00:00,82.351,82.403,82.295,82.399,405800000.0
2008-05-05 05:30:00,82.366,82.407,82.247,82.271,397400000.0
2008-05-05 06:00:00,82.257,82.288,82.138,82.285,419400000.0
2008-05-05 06:30:00,82.253,82.343,82.243,82.274,435600000.0
2008-05-05 07:00:00,82.274,82.401,82.256,82.368,398800000.0
2008-05-05 07:30:00,82.369,82.413,82.312,82.335,529000000.0
2008-05-05 08:00:00,82.341,82.465,82.341,82.438,415800000.0
2008-05-05 08:30:00,82.439,82.494,82.362,82.398,644200000.0
2008-05-05 09:00:00,82.431,82.474,82.378,82.474,1080800000.0
2008-05-05 09:30:00,82.472,82.472,82.386,82.414,967000000.0
2008-05-05 10:00:00,82.414,82.436,82.339,82.413,1162800000.0
2008-05-05 10:30:00,82.421,82.488,82.384,82.418,1028400000.0
2008-05-05 11:00:00,82.421,82.51,82.382,82.473,1164000000.0
2008-05-05 11:30:00,82.469,82.485,82.4,82.412,1040600000.0
2008-05-05 12:00:00,82.412,82.459,82.286,82.298,995800000.0
2008-05-05 12:30:00,82.4,82.436,82.316,82.417,791600000.0
2008-05-05 13:00:00,82.412,82.478,82.367,82.402,636000000.0
2008-05-05 13:30:00,82.397,82.488,82.322,82.441,698800000.0
2008-05-05 14:00:00,82.438,82.459,82.369,82.417,594600000.0
2008-05-05 14:30:00,82.429,82.501,82.363,82.445,417800000.0
2008-05-05 15:00:00,82.447,82.507,82.325,82.44,412400000.0
2008-05-05 15:30:00,82.469,82.499,82.335,82.442,401200000.0
2008-05-05 16:00:00,82.575,82.727,82.551,82.569,389600000.0
2008-05-05 16:30:00,82.568,82.816,82.565,82.618,416600000.0
2008-05-05 17:00:00,82.592,82.592,82.458,82.54,381400000.0
2008-05-05 17:30:00,82.546,82.629,82.484,82.558,364200000.0
2008-05-05 18:00:00,82.544,82.599,82.444,82.549,393200000.0
2008-05-05 18:30:00,82.541,82.573,82.448,82.455,385400000.0
2008-05-05 19:00:00,82.454,82.491,82.348,82.364,409200000.0
2008-05-05 19:30:00,82.363,82.399,82.198,82.227,386400000.0
2008-05-05 20:00:00,82.219,82.371,82.204,82.34,381200000.0
2008-05-05 20:30:00,82.333,82.377,82.136,82.196,389200000.0
2008-05-05 21:00:00,82.197,82.354,82.191,82.32,382400000.0
2008-05-05 21:30:00,82.32,82.335,82.206,82.305,397200000.0
2008-05-05 22:00:00,82.305,82.306,82.193,82.246,371000000.0
2008-05-05 22:30:00,82.235,82.337,82.223,82.326,378400000.0
2008-05-05 23:00:00,82.317,82.347,82.193,82.242,358400000.0
2008-05-05 23:30:00,82.246,82.333,82.161,82.298,378800000.0
2008-05-06 00:00:00,82.306,82.335,82.216,82.272,371000000.0
2008-05-06 00:30:00,82.27,82.303,82.245,82.277,384600000.0
2008-05-06 01:00:00,82.285,82.398,82.267,82.345,359800000.0
2008-05-06 01:30:00,82.333,82.437,82.312,82.382,404600000.0
2008-05-06 02:00:00,82.388,82.478,82.356,82.453,400800000.0
2008-05-06 02:30:00,82.442,82.442,82.309,82.366,423600000.0
2008-05-06 03:00:00,82.366,82.367,82.206,82.227,422800000.0
2008-05-06 03:30:00,82.245,82.44,82.213,82.405,442400000.0
2008-05-06 04:00:00,82.413,82.438,82.281,82.32,411200000.0
2008-05-06 04:30:00,82.334,82.411,82.302,82.39,426400000.0
2008-05-06 05:00:00,82.381,82.436,82.331,82.377,434600000.0
2008-05-06 05:30:00,82.369,82.393,82.329,82.364,379800000.0
2008-05-06 06:00:00,82.375,82.411,82.276,82.38,419000000.0
2008-05-06 06:30:00,82.377,82.39,82.253,82.272,435600000.0
2008-05-06 07:00:00,82.262,82.39,82.249,82.323,399000000.0
2008-05-06 07:30:00,82.332,82.394,82.298,82.385,528000000.0
2008-05-06 08:00:00,82.408,82.456,82.356,82.456,415000000.0
2008-05-06 08:30:00,82.466,82.487,82.365,82.48,644800000.0
2008-05-06 09:00:00,82.477,82.637,82.435,82.564,1084400000.0
2008-05-06 09:30:00,82.565,82.594,82.508,82.571,968000000.0
2008-05-06 10:00:00,82.545,82.602,82.374,82.429,1163200000.0
2008-05-06 10:30:00,82.409,82.421,82.251,82.318,1028800000.0
2008-05-06 11:00:00,82.313,82.349,82.275,82.316,1165200000.0
2008-05-06 11:30:00,82.352,82.393,82.266,82.382,1040800000.0
2008-05-06 12:00:00,82.376,82.429,82.284,82.301,993400000.0
2008-05-06 12:30:00,82.368,82.508,82.277,82.416,792800000.0
2008-05-06 13:00:00,82.409,82.466,82.333,82.344,635800000.0
2008-05-06 13:30:00,82.348,82.35,82.174,82.309,695800000.0
2008-05-06 14:00:00,82.301,82.347,82.115,82.337,594400000.0
2008-05-06 14:30:00,82.347,82.36,82.165,82.165,417400000.0
2008-05-06 15:00:00,82.15,82.22,82.058,82.212,411600000.0
2008-05-06 15:30:00,82.218,82.282,82.112,82.256,401800000.0
2008-05-06 16:00:00,82.248,82.459,82.248,82.393,390200000.0
2008-05-06 16:30:00,82.375,82.53,82.338,82.489,419600000.0
2008-05-06 17:00:00,82.489,82.797,82.412,82.665,381400000.0
2008-05-06 17:30:00,82.676,82.722,82.598,82.697,370400000.0
2008-05-06 18:00:00,82.716,82.787,82.625,82.761,376600000.0
2008-05-06 18:30:00,82.726,82.83,82.688,82.736,386800000.0
2008-05-06 19:00:00,82.722,82.858,82.722,82.852,408600000.0
2008-05-06 19:30:00,82.836,82.865,82.678,82.8,385000000.0
2008-05-06 20:00:00,82.79,82.802,82.666,82.788,368600000.0
2008-05-06 20:30:00,82.787,82.91,82.756,82.83,377800000.0
2008-05-06 21:00:00,82.849,82.964,82.839,82.945,392400000.0
2008-05-06 21:30:00,82.956,82.975,82.855,82.913,409200000.0
2008-05-06 22:00:00,82.919,82.994,82.892,82.974,380800000.0
2008-05-06 22:30:00,82.969,82.969,82.816,82.892,384400000.0
2008-05-06 23:00:00,82.87,82.886,82.634,82.69,392600000.0
2008-05-06 23:30:00,82.713,82.754,82.606,82.713,375200000.0
2008-05-07 00:00:00,82.711,82.837,82.703,82.783,381400000.0
2008-05-07 00:30:00,82.779,82.824,82.753,82.753,402400000.0
2008-05-07 01:00:00,82.765,82.889,82.721,82.848,378600000.0
2008-05-07 01:30:00,82.847,82.893,82.788,82.838,404400000.0
2008-05-07 02:00:00,82.839,82.845,82.729,82.842,399800000.0
2008-05-07 02:30:00,82.836,82.92,82.718,82.737,424800000.0
2008-05-07 03:00:00,82.76,82.813,82.716,82.716,421400000.0
2008-05-07 03:30:00,82.725,82.829,82.681,82.717,443200000.0
2008-05-07 04:00:00,82.72,82.798,82.641,82.75,408200000.0
2008-05-07 04:30:00,82.757,82.77,82.613,82.634,426800000.0
2008-05-07 05:00:00,82.632,82.68,82.603,82.654,450400000.0
2008-05-07 05:30:00,82.65,82.676,82.552,82.647,396600000.0
2008-05-07 06:00:00,82.646,82.711,82.563,82.709,418800000.0
2008-05-07 06:30:00,82.711,82.748,82.614,82.716,435200000.0
2008-05-07 07:00:00,82.696,82.741,82.656,82.69,397800000.0
2008-05-07 07:30:00,82.663,82.663,82.379,82.407,527600000.0
2008-05-07 08:00:00,82.439,82.532,82.424,82.52,413800000.0
2008-05-07 08:30:00,82.539,82.586,82.438,82.473,642400000.0
2008-05-07 09:00:00,82.48,82.571,82.464,82.543,1080400000.0
2008-05-07 09:30:00,82.539,82.625,82.509,82.602,963400000.0
2008-05-07 10:00:00,82.606,82.738,82.606,82.671,1162000000.0
2008-05-07 10:30:00,82.69,82.73,82.606,82.632,1027200000.0
2008-05-07 11:00:00,82.6,82.714,82.592,82.677,1163000000.0
2008-05-07 11:30:00,82.693,82.694,82.593,82.598,1043600000.0
2008-05-07 12:00:00,82.61,82.829,82.599,82.672,995000000.0
2008-05-07 12:30:00,82.771,82.792,82.68,82.792,791800000.0
2008-05-07 13:00:00,82.79,82.802,82.714,82.777,637000000.0
2008-05-07 13:30:00,82.797,82.814,82.687,82.701,699400000.0
2008-05-07 14:00:00,82.693,82.748,82.538,82.556,593400000.0
2008-05-07 14:30:00,82.589,82.762,82.542,82.734,416200000.0
2008-05-07 15:00:00,82.725,82.725,82.573,82.641,413000000.0
2008-05-07 15:30:00,82.65,82.678,82.463,82.547,400800000.0
2008-05-07 16:00:00,82.538,82.609,82.441,82.511,391400000.0
2008-05-07 16:30:00,82.533,82.614,82.483,82.504,417400000.0
2008-05-07 17:00:00,82.469,82.517,82.358,82.391,380600000.0
2008-05-07 17:30:00,82.401,82.413,82.196,82.339,362600000.0
2008-05-07 18:00:00,82.331,82.458,82.236,82.377,376800000.0
2008-05-07 18:30:00,82.386,82.517,82.385,82.474,385800000.0
2008-05-07 19:00:00,82.467,82.51,82.276,82.382,411800000.0
2008-05-07 19:30:00,82.38,82.38,82.233,82.259,385200000.0
2008-05-07 20:00:00,82.275,82.3,82.083,82.089,377400000.0
2008-05-07 20:30:00,82.091,82.109,81.92,81.964,403600000.0
2008-05-07 21:00:00,81.938,81.945,81.801,81.809,393200000.0
2008-05-07 21:30:00,81.818,81.866,81.75,81.856,397400000.0
2008-05-07 22:00:00,81.855,81.864,81.693,81.722,376800000.0
2008-05-07 22:30:00,81.739,81.818,81.713,81.803,382200000.0
2008-05-07 23:00:00,81.772,81.798,81.663,81.762,405800000.0
2008-05-07 23:30:00,81.764,81.849,81.695,81.738,394600000.0
2008-05-08 00:00:00,81.741,81.867,81.726,81.857,381800000.0
2008-05-08 00:30:00,81.849,81.856,81.264,81.264,402400000.0
2008-05-08 01:00:00,81.27,81.41,81.061,81.095,380600000.0
2008-05-08 01:30:00,81.107,81.176,80.949,80.951,402800000.0
2008-05-08 02:00:00,80.935,81.022,80.868,80.987,400800000.0
2008-05-08 02:30:00,80.973,81.067,80.946,81.052,422400000.0
2008-05-08 03:00:00,81.049,81.159,81.027,81.056,425000000.0
2008-05-08 03:30:00,81.091,81.196,80.805,80.902,443600000.0
2008-05-08 04:00:00,80.814,80.933,80.584,80.584,420800000.0
2008-05-08 04:30:00,80.591,80.699,80.473,80.571,425200000.0
2008-05-08 05:00:00,80.574,80.633,80.519,80.581,450200000.0
2008-05-08 05:30:00,80.582,80.714,80.57,80.705,400800000.0
2008-05-08 06:00:00,80.716,80.755,80.597,80.701,420000000.0
2008-05-08 06:30:00,80.694,80.722,80.621,80.64,436200000.0
2008-05-08 07:00:00,80.623,80.648,80.497,80.533,398200000.0
2008-05-08 07:30:00,80.538,80.629,80.499,80.627,529200000.0
2008-05-08 08:00:00,80.616,80.785,80.521,80.645,413000000.0
2008-05-08 08:30:00,80.653,80.658,80.348,80.467,644200000.0
2008-05-08 09:00:00,80.459,80.459,80.259,80.356,1083000000.0
2008-05-08 09:30:00,80.346,80.361,80.036,80.036,968400000.0
2008-05-08 10:00:00,80.045,80.157,80.024,80.092,1162800000.0
2008-05-08 10:30:00,80.073,80.138,80.025,80.136,1027600000.0
2008-05-08 11:00:00,80.129,80.28,80.057,80.269,1164000000.0
2008-05-08 11:30:00,80.264,80.358,80.24,80.304,1040000000.0
2008-05-08 12:00:00,80.314,80.574,80.276,80.448,993600000.0
2008-05-08 12:30:00,80.534,80.702,80.445,80.558,798600000.0
2008-05-08 13:00:00,80.562,80.7,80.476,80.648,634200000.0
2008-05-08 13:30:00,80.646,80.651,80.265,80.285,694200000.0
2008-05-08 14:00:00,80.303,80.404,80.238,80.259,595400000.0
2008-05-08 14:30:00,80.294,80.372,80.112,80.215,415600000.0
2008-05-08 15:00:00,80.226,80.347,80.113,80.221,413800000.0
2008-05-08 15:30:00,80.24,80.3,80.092,80.124,401000000.0
2008-05-08 16:00:00,80.171,80.211,79.994,80.106,389200000.0
2008-05-08 16:30:00,80.089,80.103,79.78,79.887,419200000.0
2008-05-08 17:00:00,79.885,80.173,79.798,80.123,382000000.0
2008-05-08 17:30:00,80.138,80.263,80.118,80.261,371600000.0
2008-05-08 18:00:00,80.273,80.293,80.102,80.167,371000000.0
2008-05-08 18:30:00,80.166,80.265,80.059,80.265,385000000.0
2008-05-08 19:00:00,80.303,80.303,80.14,80.245,417000000.0
2008-05-08 19:30:00,80.244,80.296,80.058,80.266,384600000.0
2008-05-08 20:00:00,80.272,80.367,80.137,80.175,370000000.0
2008-05-08 20:30:00,80.174,80.285,80.111,80.115,387200000.0
2008-05-08 21:00:00,80.125,80.208,80.051,80.085,391200000.0
2008-05-08 21:30:00,80.097,80.139,80.032,80.11,404600000.0
2008-05-08 22:00:00,80.122,80.131,79.974,80.029,378600000.0
2008-05-08 22:30:00,80.041,80.094,79.938,79.988,378000000.0
2008-05-08 23:00:00,79.972,80.112,79.902,80.044,392200000.0
2008-05-08 23:30:00,80.047,80.085,79.976,80.07,381400000.0
2008-05-09 00:00:00,80.092,80.191,80.077,80.157,381000000.0
2008-05-09 00:30:00,80.147,80.211,80.101,80.211,392400000.0
2008-05-09 01:00:00,80.22,80.242,80.118,80.16,381400000.0
2008-05-09 01:30:00,80.157,80.242,80.09,80.158,405200000.0
2008-05-09 02:00:00,80.134,80.145,80.005,80.009,399400000.0
2008-05-09 02:30:00,79.999,80.079,79.966,79.989,426000000.0
2008-05-09 03:00:00,79.986,80.111,79.967,79.967,423800000.0
2008-05-09 03:30:00,79.981,80.012,79.808,79.907,441200000.0
2008-05-09 04:00:00,79.913,79.982,79.783,79.916,406200000.0
2008-05-09 04:30:00,79.925,80.026,79.915,79.964,423400000.0
2008-05-09 05:00:00,79.973,80.029,79.949,80.001,454800000.0
2008-05-09 05:30:00,79.98,79.986,79.763,79.833,397400000.0
2008-05-09 06:00:00,79.801,79.944,79.749,79.902,421000000.0
2008-05-09 06:30:00,79.897,79.941,79.826,79.897,438000000.0
2008-05-09 07:00:00,79.903,79.95,79.876,79.906,398200000.0
2008-05-09 07:30:00,79.904,80.032,79.904,79.997,530200000.0
2008-05-09 08:00:00,79.99,80.062,79.817,79.817,414600000.0
2008-05-09 08:30:00,79.817,80.084,79.817,79.988,646200000.0
2008-05-09 09:00:00,79.976,80.03,79.835,79.849,1080200000.0
2008-05-09 09:30:00,79.833,79.836,79.608,79.685,964600000.0
2008-05-09 10:00:00,79.693,79.756,79.5,79.728,1160800000.0
2008-05-09 10:30:00,79.73,79.768,79.599,79.669,1029200000.0
2008-05-09 11:00:00,79.667,79.747,79.503,79.504,1166200000.0
2008-05-09 11:30:00,79.517,79.582,79.335,79.354,1042800000.0
2008-05-09 12:00:00,79.35,79.419,79.2,79.21,996200000.0
2008-05-09 12:30:00,79.292,79.369,79.201,79.327,792000000.0
2008-05-09 13:00:00,79.336,79.374,79.033,79.033,635600000.0
2008-05-09 13:30:00,79.008,79.024,78.775,78.818,699200000.0
2008-05-09 14:00:00,78.812,78.819,78.511,78.521,595800000.0
2008-05-09 14:30:00,78.552,79.072,78.433,79.05,418000000.0
2008-05-09 15:00:00,79.07,79.198,78.974,79.128,411800000.0
2008-05-09 15:30:00,79.148,79.416,79.039,79.279,400200000.0
2008-05-09 16:00:00,79.267,79.412,79.184,79.184,389800000.0
2008-05-09 16:30:00,79.192,79.344,79.182,79.235,419400000.0
2008-05-09 17:00:00,79.203,79.208,78.867,79.022,381200000.0
2008-05-09 17:30:00,79.059,79.089,78.843,78.945,364600000.0
2008-05-09 18:00:00,78.947,79.053,78.839,78.927,384200000.0
2008-05-09 18:30:00,78.918,79.064,78.901,79.055,387400000.0
2008-05-09 19:00:00,79.039,79.109,78.972,79.027,419400000.0
2008-05-09 19:30:00,79.033,79.039,78.894,79.03,382400000.0
2008-05-09 20:00:00,79.036,79.1,79.011,79.011,368000000.0
2008-05-09 20:30:00,78.999,79.063,78.918,79.034,386400000.0
2008-05-09 21:00:00,79.046,79.095,79.018,79.086,384200000.0
2008-05-09 21:30:00,79.093,79.193,79.047,79.111,399600000.0
2008-05-09 22:00:00,79.122,79.15,79.002,79.012,390800000.0
2008-05-09 22:30:00,79.016,79.079,78.99,79.057,379400000.0
2008-05-11 23:00:00,78.952,79.181,78.872,78.964,369000000.0
2008-05-11 23:30:00,78.98,79.083,78.968,78.988,351200000.0
2008-05-12 00:00:00,78.997,79.094,78.984,79.009,381000000.0
2008-05-12 00:30:00,79.004,79.036,78.764,78.79,403400000.0
2008-05-12 01:00:00,78.8,78.843,78.672,78.73,385800000.0
2008-05-12 01:30:00,78.728,78.731,78.498,78.538,404800000.0
2008-05-12 02:00:00,78.545,78.766,78.516,78.752,402800000.0
2008-05-12 02:30:00,78.767,78.86,78.722,78.819,372600000.0
2008-05-12 03:00:00,78.826,78.977,78.826,78.892,404000000.0
2008-05-12 03:30:00,78.879,78.908,78.747,78.788,381200000.0
2008-05-12 04:00:00,78.79,78.964,78.762,78.927,376000000.0
2008-05-12 04:30:00,78.918,78.987,78.844,78.976,391000000.0
2008-05-12 05:00:00,78.976,79.113,78.952,78.996,378000000.0
2008-05-12 05:30:00,79.007,79.095,78.945,78.991,374800000.0
2008-05-12 06:00:00,78.965,79.05,78.916,78.972,397000000.0
2008-05-12 06:30:00,78.969,79.058,78.96,79.058,384400000.0
2008-05-12 07:00:00,79.059,79.059,78.953,78.996,372600000.0
2008-05-12 07:30:00,78.989,79.048,78.93,78.932,367600000.0
2008-05-12 08:00:00,78.932,79.021,78.906,78.977,380600000.0
2008-05-12 08:30:00,78.973,79.128,78.969,79.104,404400000.0
2008-05-12 09:00:00,79.114,79.418,79.114,79.383,386400000.0
2008-05-12 09:30:00,79.388,79.388,79.179,79.219,364200000.0
2008-05-12 10:00:00,79.209,79.493,79.148,79.395,363400000.0
2008-05-12 10:30:00,79.382,79.75,79.345,79.673,382200000.0
2008-05-12 11:00:00,79.665,79.705,79.561,79.699,418600000.0
2008-05-12 11:30:00,79.716,79.822,79.716,79.784,389800000.0
2008-05-12 12:00:00,79.776,79.858,79.641,79.654,402000000.0
2008-05-12 12:30:00,79.65,79.897,79.549,79.888,412200000.0
2008-05-12 13:00:00,79.887,79.983,79.862,79.941,417600000.0
2008-05-12 13:30:00,79.93,79.993,79.808,79.808,593800000.0
2008-05-12 14:00:00,79.777,79.802,79.638,79.728,700600000.0
2008-05-12 14:30:00,79.737,79.749,79.46,79.548,634400000.0
2008-05-12 15:00:00,79.55,79.628,79.461,79.548,789800000.0
2008-05-12 15:30:00,79.467,79.666,79.43,79.444,994800000.0
2008-05-12 16:00:00,79.42,79.427,79.288,79.418,1038600000.0
2008-05-12 16:30:00,79.406,79.75,79.386,79.665,1167200000.0
2008-05-12 17:00:00,79.675,79.925,79.665,79.853,1028000000.0
2008-05-12 17:30:00,79.868,79.979,79.759,79.979,1161400000.0
2008-05-12 18:00:00,79.982,80.038,79.9,79.948,969000000.0
2008-05-12 18:30:00,79.947,80.173,79.946,80.049,1082800000.0
2008-05-12 19:00:00,80.04,80.076,79.913,79.919,642800000.0
2008-05-12 19:30:00,79.911,79.986,79.902,79.965,414200000.0
2008-05-12 20:00:00,79.969,80.059,79.941,79.994,528400000.0
2008-05-12 20:30:00,79.999,80.087,79.964,79.964,399400000.0
2008-05-12 21:00:00,79.949,79.983,79.892,79.961,438000000.0
2008-05-12 21:30:00,79.955,80.079,79.83,80.074,419800000.0
2008-05-12 22:00:00,80.078,80.15,80.021,80.026,398200000.0
2008-05-12 22:30:00,80.033,80.11,79.95,80.02,448000000.0
2008-05-12 23:00:00,79.982,80.041,79.935,80.039,424200000.0
2008-05-12 23:30:00,80.034,80.048,79.9,80.01,385600000.0
2008-05-13 00:00:00,80.002,80.023,79.923,79.954,440600000.0
2008-05-13 00:30:00,79.94,79.962,79.86,79.883,424200000.0
2008-05-13 01:00:00,79.867,79.89,79.75,79.783,426400000.0
2008-05-13 01:30:00,79.794,79.904,79.794,79.848,401200000.0
2008-05-13 02:00:00,79.848,79.944,79.76,79.85,404600000.0
2008-05-13 02:30:00,79.851,79.869,79.683,79.854,384400000.0
2008-05-13 03:00:00,79.864,79.878,79.786,79.799,403200000.0
2008-05-13 03:30:00,79.798,79.893,79.717,79.887,380600000.0
2008-05-13 04:00:00,79.865,79.877,79.8,79.808,365000000.0
2008-05-13 04:30:00,79.804,79.86,79.711,79.805,385200000.0
2008-05-13 05:00:00,79.818,79.887,79.699,79.699,357000000.0
2008-05-13 05:30:00,79.688,79.734,79.619,79.731,361600000.0
2008-05-13 06:00:00,79.722,79.736,79.608,79.716,393000000.0
2008-05-13 06:30:00,79.724,79.822,79.696,79.802,386000000.0
2008-05-13 07:00:00,79.809,79.855,79.782,79.843,374200000.0
2008-05-13 07:30:00,79.821,79.857,79.674,79.697,382000000.0
2008-05-13 08:00:00,79.703,79.724,79.65,79.681,379400000.0
2008-05-13 08:30:00,79.655,79.785,79.617,79.783,406200000.0
2008-05-13 09:00:00,79.792,79.917,79.73,79.917,387200000.0
2008-05-13 09:30:00,79.914,79.921,79.687,79.832,380000000.0
2008-05-13 10:00:00,79.849,79.849,79.577,79.593,363600000.0
2008-05-13 10:30:00,79.576,79.694,79.473,79.568,383400000.0
2008-05-13 11:00:00,79.576,79.695,79.438,79.466,418400000.0
2008-05-13 11:30:00,79.473,79.534,79.318,79.471,385000000.0
2008-05-13 12:00:00,79.486,79.551,79.388,79.515,401000000.0
2008-05-13 12:30:00,79.525,79.638,79.437,79.567,411400000.0
2008-05-13 13:00:00,79.568,79.639,79.463,79.545,417400000.0
2008-05-13 13:30:00,79.55,79.691,79.503,79.665,593400000.0
2008-05-13 14:00:00,79.67,79.843,79.645,79.76,700000000.0
2008-05-13 14:30:00,79.831,80.328,79.831,80.259,637200000.0
2008-05-13 15:00:00,80.244,80.335,80.159,80.331,801400000.0
2008-05-13 15:30:00,80.254,80.383,79.924,79.969,994800000.0
2008-05-13 16:00:00,79.943,80.077,79.881,80.056,1042800000.0
2008-05-13 16:30:00,80.09,80.188,80.019,80.054,1164000000.0
2008-05-13 17:00:00,80.027,80.187,79.973,80.026,1029200000.0
2008-05-13 17:30:00,80.016,80.107,79.984,80.104,1163400000.0
2008-05-13 18:00:00,80.114,80.322,80.101,80.29,969400000.0
2008-05-13 18:30:00,80.28,80.362,80.127,80.144,1082600000.0
2008-05-13 19:00:00,80.136,80.226,80.136,80.187,645200000.0
2008-05-13 19:30:00,80.189,80.269,80.128,80.157,414600000.0
2008-05-13 20:00:00,80.151,80.316,80.117,80.156,528600000.0
2008-05-13 20:30:00,80.156,80.204,80.112,80.157,394400000.0
2008-05-13 21:00:00,80.157,80.214,80.098,80.179,436400000.0
2008-05-13 21:30:00,80.181,80.184,80.034,80.101,416800000.0
2008-05-13 22:00:00,80.092,80.102,79.996,80.019,382400000.0
2008-05-13 22:30:00,80.024,80.058,79.954,80.0,447200000.0
2008-05-13 23:00:00,80.0,80.053,79.956,79.997,428800000.0
2008-05-13 23:30:00,79.989,80.062,79.834,79.95,426400000.0
2008-05-14 00:00:00,79.941,79.97,79.849,79.868,441200000.0
2008-05-14 00:30:00,79.854,79.927,79.81,79.86,423400000.0
2008-05-14 01:00:00,79.857,79.879,79.775,79.808,425800000.0
2008-05-14 01:30:00,79.81,79.955,79.798,79.918,400000000.0
2008-05-14 02:00:00,79.932,80.148,79.889,80.067,406400000.0
2008-05-14 02:30:00,80.061,80.099,79.862,79.967,384400000.0
2008-05-14 03:00:00,79.979,80.023,79.919,79.956,402200000.0
2008-05-14 03:30:00,79.952,79.952,79.835,79.861,381200000.0
2008-05-14 04:00:00,79.862,79.934,79.818,79.833,376400000.0
2008-05-14 04:30:00,79.845,79.898,79.775,79.841,375600000.0
2008-05-14 05:00:00,79.837,79.86,79.812,79.854,362800000.0
2008-05-14 05:30:00,79.857,79.892,79.822,79.828,377400000.0
2008-05-14 06:00:00,79.818,79.851,79.719,79.794,384800000.0
2008-05-14 06:30:00,79.802,79.871,79.71,79.76,399000000.0
2008-05-14 07:00:00,79.75,79.877,79.727,79.867,391000000.0
2008-05-14 07:30:00,79.861,79.946,79.786,79.867,367400000.0
2008-05-14 08:00:00,79.859,79.972,79.838,79.913,375200000.0
2008-05-14 08:30:00,79.923,80.032,79.898,79.953,403600000.0
2008-05-14 09:00:00,79.938,80.011,79.839,79.949,385800000.0
2008-05-14 09:30:00,79.96,80.04,79.848,80.002,377200000.0
2008-05-14 10:00:00,80.008,80.041,79.896,80.005,372600000.0
2008-05-14 10:30:00,79.979,80.163,79.852,80.141,376800000.0
2008-05-14 11:00:00,80.147,80.283,80.056,80.063,418000000.0
2008-05-14 11:30:00,80.062,80.071,79.932,80.014,387800000.0
2008-05-14 12:00:00,80.008,80.038,79.76,79.878,403000000.0
2008-05-14 12:30:00,79.874,80.006,79.847,79.972,412000000.0
2008-05-14 13:00:00,79.962,80.035,79.745,79.87,419600000.0
2008-05-14 13:30:00,79.911,80.056,79.896,79.983,592600000.0
2008-05-14 14:00:00,79.982,80.064,79.922,79.973,696600000.0
2008-05-14 14:30:00,79.872,80.27,79.872,80.065,637000000.0
2008-05-14 15:00:00,80.03,80.083,79.821,79.907,798200000.0
2008-05-14 15:30:00,79.805,80.165,79.768,80.13,993000000.0
2008-05-14 16:00:00,80.155,80.209,80.073,80.175,1044000000.0
2008-05-14 16:30:00,80.136,80.272,80.124,80.181,1167800000.0
2008-05-14 17:00:00,80.184,80.287,80.155,80.206,1030400000.0
2008-05-14 17:30:00,80.206,80.258,80.146,80.176,1165800000.0
2008-05-14 18:00:00,80.167,80.255,80.145,80.155,969200000.0
2008-05-14 18:30:00,80.156,80.156,80.076,80.153,1080400000.0
2008-05-14 19:00:00,80.141,80.208,80.112,80.203,644000000.0
2008-05-14 19:30:00,80.197,80.299,80.148,80.267,413800000.0
2008-05-14 20:00:00,80.265,80.303,80.215,80.252,530200000.0
2008-05-14 20:30:00,80.261,80.302,80.089,80.123,410400000.0
2008-05-14 21:00:00,80.131,80.131,79.965,80.013,436000000.0
2008-05-14 21:30:00,80.006,80.006,79.838,79.909,418800000.0
2008-05-14 22:00:00,79.915,80.001,79.876,79.896,396400000.0
2008-05-14 22:30:00,79.901,79.941,79.826,79.87,449000000.0
2008-05-14 23:00:00,79.88,79.899,79.833,79.861,422400000.0
2008-05-14 23:30:00,79.844,79.973,79.742,79.89,426600000.0
2008-05-15 00:00:00,79.888,79.999,79.879,79.966,434800000.0
2008-05-15 00:30:00,79.946,79.949,79.36,79.36,426200000.0
2008-05-15 01:00:00,79.343,79.586,79.343,79.536,422400000.0
2008-05-15 01:30:00,79.539,79.596,79.478,79.523,400800000.0
2008-05-15 02:00:00,79.539,79.612,79.478,79.6,402600000.0
2008-05-15 02:30:00,79.59,79.66,79.542,79.591,385000000.0
2008-05-15 03:00:00,79.585,79.588,79.341,79.403,403400000.0
2008-05-15 03:30:00,79.406,79.424,79.296,79.373,383600000.0
2008-05-15 04:00:00,79.38,79.464,79.354,79.366,384400000.0
2008-05-15 04:30:00,79.355,79.434,79.279,79.417,380600000.0
2008-05-15 05:00:00,79.446,79.469,79.315,79.342,364000000.0
2008-05-15 05:30:00,79.334,79.422,79.244,79.371,362000000.0
2008-05-15 06:00:00,79.363,79.401,79.293,79.354,387600000.0
2008-05-15 06:30:00,79.357,79.45,79.336,79.45,384800000.0
2008-05-15 07:00:00,79.445,79.447,79.356,79.386,383000000.0
2008-05-15 07:30:00,79.39,79.469,79.341,79.341,373200000.0
2008-05-15 08:00:00,79.344,79.471,79.223,79.223,369400000.0
2008-05-15 08:30:00,79.211,79.336,79.163,79.264,410400000.0
2008-05-15 09:00:00,79.278,79.34,79.196,79.301,386800000.0
2008-05-15 09:30:00,79.309,79.449,79.287,79.372,375800000.0
2008-05-15 10:00:00,79.376,79.381,79.16,79.305,349000000.0
2008-05-15 10:30:00,79.306,79.356,79.161,79.316,386800000.0
2008-05-15 11:00:00,79.314,79.342,79.157,79.274,417200000.0
2008-05-15 11:30:00,79.288,79.402,79.26,79.344,386200000.0
2008-05-15 12:00:00,79.312,79.402,79.249,79.366,400200000.0
2008-05-15 12:30:00,79.369,79.407,79.215,79.297,412800000.0
2008-05-15 13:00:00,79.284,79.452,79.276,79.447,416400000.0
2008-05-15 13:30:00,79.451,79.489,79.263,79.314,594600000.0
2008-05-15 14:00:00,79.32,79.387,79.193,79.306,697200000.0
2008-05-15 14:30:00,79.238,79.411,79.197,79.346,637000000.0
2008-05-15 15:00:00,79.349,79.389,79.203,79.302,797800000.0
2008-05-15 15:30:00,79.206,79.363,79.141,79.35,997600000.0
2008-05-15 16:00:00,79.375,79.435,79.184,79.335,1042800000.0
2008-05-15 16:30:00,79.33,79.36,79.263,79.333,1167400000.0
2008-05-15 17:00:00,79.334,79.417,79.293,79.412,1028800000.0
2008-05-15 17:30:00,79.412,79.506,79.294,79.417,1161600000.0
2008-05-15 18:00:00,79.418,79.521,79.361,79.521,967400000.0
2008-05-15 18:30:00,79.525,79.54,79.36,79.427,1079600000.0
2008-05-15 19:00:00,79.417,79.543,79.417,79.449,646000000.0
2008-05-15 19:30:00,79.433,79.504,79.405,79.504,415400000.0
2008-05-15 20:00:00,79.511,79.668,79.488,79.57,530200000.0
2008-05-15 20:30:00,79.587,79.992,79.546,79.992,391600000.0
2008-05-15 21:00:00,79.991,79.991,79.82,79.88,434800000.0
2008-05-15 21:30:00,79.884,79.922,79.808,79.868,414400000.0
2008-05-15 22:00:00,79.859,79.956,79.831,79.915,395800000.0
2008-05-15 22:30:00,79.927,80.027,79.923,79.989,445000000.0
2008-05-15 23:00:00,79.983,79.983,79.766,79.8,431800000.0
2008-05-15 23:30:00,79.773,79.826,79.723,79.802,425600000.0
2008-05-16 00:00:00,79.802,79.941,79.746,79.939,441600000.0
2008-05-16 00:30:00,79.926,80.052,79.855,79.923,424800000.0
2008-05-16 01:00:00,79.906,80.013,79.857,79.972,425000000.0
2008-05-16 01:30:00,79.97,80.062,79.882,79.882,399800000.0
2008-05-16 02:00:00,79.889,79.959,79.765,79.797,405000000.0
2008-05-16 02:30:00,79.802,79.941,79.757,79.931,385200000.0
2008-05-16 03:00:00,79.889,79.936,79.762,79.768,402800000.0
2008-05-16 03:30:00,79.778,79.839,79.726,79.799,383000000.0
2008-05-16 04:00:00,79.794,79.941,79.788,79.86,375800000.0
2008-05-16 04:30:00,79.856,79.945,79.795,79.896,365800000.0
2008-05-16 05:00:00,79.92,79.92,79.787,79.787,369800000.0
2008-05-16 05:30:00,79.785,79.898,79.747,79.873,379800000.0
2008-05-16 06:00:00,79.866,79.997,79.796,79.996,395400000.0
2008-05-16 06:30:00,79.993,80.033,79.95,79.976,392800000.0
2008-05-16 07:00:00,79.986,79.988,79.908,79.925,375800000.0
2008-05-16 07:30:00,79.921,79.954,79.845,79.85,378400000.0
2008-05-16 08:00:00,79.858,79.88,79.772,79.822,369800000.0
2008-05-16 08:30:00,79.806,79.806,79.569,79.586,409800000.0
2008-05-16 09:00:00,79.609,79.737,79.559,79.575,386600000.0
2008-05-16 09:30:00,79.578,79.855,79.543,79.753,375600000.0
2008-05-16 10:00:00,79.742,80.1,79.688,80.1,364800000.0
2008-05-16 10:30:00,80.073,80.197,80.002,80.189,385400000.0
2008-05-16 11:00:00,80.203,80.279,80.132,80.242,419400000.0
2008-05-16 11:30:00,80.243,80.302,80.144,80.296,386400000.0
2008-05-16 12:00:00,80.294,80.43,80.193,80.384,402400000.0
2008-05-16 12:30:00,80.363,80.424,80.181,80.347,413400000.0
2008-05-16 13:00:00,80.334,80.421,80.162,80.243,416200000.0
2008-05-16 13:30:00,80.245,80.569,80.23,80.533,593400000.0
2008-05-16 14:00:00,80.523,80.624,80.489,80.53,696800000.0
2008-05-16 14:30:00,80.614,80.795,80.614,80.695,636000000.0
2008-05-16 15:00:00,80.64,80.698,80.584,80.686,796800000.0
2008-05-16 15:30:00,80.6,80.701,80.445,80.521,994800000.0
2008-05-16 16:00:00,80.51,80.516,80.299,80.414,1040600000.0
2008-05-16 16:30:00,80.427,80.427,79.985,80.074,1162600000.0
2008-05-16 17:00:00,80.098,80.144,79.772,79.928,1033000000.0
2008-05-16 17:30:00,79.907,80.445,79.856,80.323,1161000000.0
2008-05-16 18:00:00,80.308,80.365,80.143,80.338,969800000.0
2008-05-16 18:30:00,80.339,80.388,80.276,80.333,1082200000.0
2008-05-16 19:00:00,80.34,80.374,80.269,80.323,641600000.0
2008-05-16 19:30:00,80.33,80.338,80.187,80.245,414600000.0
2008-05-16 20:00:00,80.248,80.384,80.214,80.338,528600000.0
2008-05-16 20:30:00,80.344,80.43,80.297,80.411,387800000.0
2008-05-16 21:00:00,80.389,80.485,80.356,80.395,435800000.0
2008-05-16 21:30:00,80.458,80.575,80.439,80.452,412200000.0
2008-05-16 22:00:00,80.444,80.516,80.33,80.34,397800000.0
2008-05-16 22:30:00,80.348,80.49,80.333,80.449,450600000.0
2008-05-18 23:00:00,80.557,80.567,80.389,80.495,390800000.0
2008-05-18 23:30:00,80.485,80.503,80.365,80.483,362400000.0
2008-05-19 00:00:00,80.488,80.495,80.356,80.373,428600000.0
2008-05-19 00:30:00,80.356,80.403,80.281,80.366,424400000.0
2008-05-19 01:00:00,80.385,80.439,80.307,80.425,425600000.0
2008-05-19 01:30:00,80.416,80.432,80.328,80.328,388400000.0
2008-05-19 02:00:00,80.331,80.442,80.272,80.275,403000000.0
2008-05-19 02:30:00,80.289,80.384,80.172,80.282,384800000.0
2008-05-19 03:00:00,80.267,80.267,80.163,80.185,402600000.0
2008-05-19 03:30:00,80.183,80.313,80.133,80.313,377600000.0
2008-05-19 04:00:00,80.309,80.403,80.268,80.375,373400000.0
2008-05-19 04:30:00,80.356,80.392,80.233,80.366,384400000.0
2008-05-19 05:00:00,80.373,80.377,80.264,80.295,379400000.0
2008-05-19 05:30:00,80.305,80.401,80.285,80.36,369000000.0
2008-05-19 06:00:00,80.37,80.454,80.324,80.429,388400000.0
2008-05-19 06:30:00,80.442,80.481,80.417,80.469,386200000.0
2008-05-19 07:00:00,80.459,80.463,80.383,80.387,387600000.0
2008-05-19 07:30:00,80.39,80.503,80.384,80.407,371800000.0
2008-05-19 08:00:00,80.409,80.488,80.279,80.354,391600000.0
2008-05-19 08:30:00,80.319,80.544,80.319,80.532,410200000.0
2008-05-19 09:00:00,80.541,80.618,80.507,80.605,386800000.0
2008-05-19 09:30:00,80.618,80.621,80.345,80.419,379400000.0
2008-05-19 10:00:00,80.401,80.433,80.29,80.39,373400000.0
2008-05-19 10:30:00,80.364,80.508,80.287,80.337,380800000.0
2008-05-19 11:00:00,80.338,80.458,80.311,80.447,420600000.0
2008-05-19 11:30:00,80.445,80.528,80.408,80.497,391200000.0
2008-05-19 12:00:00,80.492,80.519,80.4,80.439,401400000.0
2008-05-19 12:30:00,80.426,80.536,80.394,80.528,413400000.0
2008-05-19 13:00:00,80.53,80.551,80.373,80.476,415600000.0
2008-05-19 13:30:00,80.494,80.799,80.478,80.716,594800000.0
2008-05-19 14:00:00,80.701,80.801,80.696,80.7,700600000.0
2008-05-19 14:30:00,80.693,80.725,80.465,80.49,635800000.0
2008-05-19 15:00:00,80.487,80.59,80.442,80.531,798800000.0
2008-05-19 15:30:00,80.46,80.654,80.447,80.485,997000000.0
2008-05-19 16:00:00,80.535,80.759,80.499,80.713,1041000000.0
2008-05-19 16:30:00,80.726,80.816,80.691,80.796,1163000000.0
2008-05-19 17:00:00,80.787,80.852,80.726,80.852,1029000000.0
2008-05-19 17:30:00,80.838,80.859,80.735,80.767,1162000000.0
2008-05-19 18:00:00,80.767,80.838,80.737,80.768,969600000.0
2008-05-19 18:30:00,80.781,80.88,80.732,80.747,1081800000.0
2008-05-19 19:00:00,80.749,80.829,80.736,80.785,645400000.0
2008-05-19 19:30:00,80.779,80.804,80.582,80.597,414200000.0
2008-05-19 20:00:00,80.604,80.667,80.452,80.458,528800000.0
2008-05-19 20:30:00,80.459,80.571,80.459,80.51,402600000.0
2008-05-19 21:00:00,80.488,80.504,80.446,80.473,436800000.0
2008-05-19 21:30:00,80.469,80.476,80.266,80.426,412600000.0
2008-05-19 22:00:00,80.429,80.49,80.401,80.476,398800000.0
2008-05-19 22:30:00,80.482,80.5,80.391,80.498,450200000.0
2008-05-19 23:00:00,80.486,80.567,80.456,80.525,400400000.0
2008-05-19 23:30:00,80.522,80.553,80.442,80.5,413400000.0
2008-05-20 00:00:00,80.495,80.573,80.457,80.549,439400000.0
2008-05-20 00:30:00,80.534,80.628,80.531,80.624,422000000.0
2008-05-20 01:00:00,80.622,80.679,80.597,80.625,426200000.0
2008-05-20 01:30:00,80.622,80.751,80.597,80.733,394000000.0
2008-05-20 02:00:00,80.744,80.744,80.611,80.642,405400000.0
2008-05-20 02:30:00,80.632,80.677,80.473,80.533,385000000.0
2008-05-20 03:00:00,80.519,80.535,80.406,80.515,403000000.0
2008-05-20 03:30:00,80.523,80.686,80.511,80.56,381400000.0
2008-05-20 04:00:00,80.551,80.614,80.502,80.53,361400000.0
2008-05-20 04:30:00,80.519,80.572,80.423,80.445,381000000.0
2008-05-20 05:00:00,80.456,80.498,80.427,80.478,359400000.0
2008-05-20 05:30:00,80.475,80.482,80.332,80.376,365600000.0
2008-05-20 06:00:00,80.373,80.43,80.316,80.316,389800000.0
2008-05-20 06:30:00,80.327,80.433,80.312,80.408,374400000.0
2008-05-20 07:00:00,80.409,80.42,80.256,80.336,384200000.0
2008-05-20 07:30:00,80.335,80.396,80.281,80.321,376800000.0
2008-05-20 08:00:00,80.297,80.439,80.256,80.39,383800000.0
2008-05-20 08:30:00,80.373,80.393,80.224,80.39,408200000.0
2008-05-20 09:00:00,80.408,80.437,80.329,80.418,388200000.0
2008-05-20 09:30:00,80.412,80.438,80.173,80.294,375800000.0
2008-05-20 10:00:00,80.296,80.302,80.194,80.267,357000000.0
2008-05-20 10:30:00,80.259,80.286,80.124,80.221,381800000.0
2008-05-20 11:00:00,80.229,80.391,80.201,80.36,418400000.0
2008-05-20 11:30:00,80.336,80.566,80.3,80.487,383800000.0
2008-05-20 12:00:00,80.48,80.747,80.474,80.671,401400000.0
2008-05-20 12:30:00,80.66,80.729,80.543,80.624,412200000.0
2008-05-20 13:00:00,80.633,80.805,80.627,80.731,418200000.0
2008-05-20 13:30:00,80.733,80.82,80.732,80.805,593000000.0
2008-05-20 14:00:00,80.813,80.875,80.7,80.787,697200000.0
2008-05-20 14:30:00,80.765,80.786,80.377,80.425,635200000.0
2008-05-20 15:00:00,80.449,80.495,80.311,80.421,793800000.0
2008-05-20 15:30:00,80.333,80.475,80.3,80.375,995800000.0
2008-05-20 16:00:00,80.366,80.589,80.337,80.518,1044200000.0
2008-05-20 16:30:00,80.475,80.513,80.341,80.418,1165400000.0
2008-05-20 17:00:00,80.419,80.436,80.298,80.408,1030200000.0
2008-05-20 17:30:00,80.412,80.467,80.305,80.371,1164600000.0
2008-05-20 18:00:00,80.386,80.488,80.349,80.44,970600000.0
2008-05-20 18:30:00,80.444,80.481,80.339,80.37,1084400000.0
2008-05-20 19:00:00,80.371,80.476,80.37,80.446,646000000.0
2008-05-20 19:30:00,80.449,80.453,80.374,80.411,415200000.0
2008-05-20 20:00:00,80.399,80.42,80.245,80.263,529200000.0
2008-05-20 20:30:00,80.272,80.384,80.253,80.256,390200000.0
2008-05-20 21:00:00,80.246,80.339,80.238,80.248,434200000.0
2008-05-20 21:30:00,80.244,80.247,80.06,80.195,421400000.0
2008-05-20 22:00:00,80.202,80.28,80.168,80.248,395600000.0
2008-05-20 22:30:00,80.252,80.292,80.195,80.206,446000000.0
2008-05-20 23:00:00,80.202,80.266,80.11,80.264,421200000.0
2008-05-20 23:30:00,80.254,80.259,80.122,80.228,425200000.0
2008-05-21 00:00:00,80.228,80.261,80.173,80.204,430200000.0
2008-05-21 00:30:00,80.209,80.261,80.124,80.124,425200000.0
2008-05-21 01:00:00,80.117,80.218,80.09,80.21,425000000.0
2008-05-21 01:30:00,80.208,80.24,80.162,80.2,386800000.0
2008-05-21 02:00:00,80.211,80.211,79.944,80.036,403000000.0
2008-05-21 02:30:00,80.038,80.122,79.929,80.087,384600000.0
2008-05-21 03:00:00,80.09,80.153,79.917,79.975,403800000.0
2008-05-21 03:30:00,79.99,79.999,79.867,79.901,383800000.0
2008-05-21 04:00:00,79.889,79.901,79.826,79.845,379200000.0
2008-05-21 04:30:00,79.846,79.991,79.787,79.985,371400000.0
2008-05-21 05:00:00,79.991,80.016,79.925,79.972,375600000.0
2008-05-21 05:30:00,79.958,80.008,79.868,79.984,379400000.0
2008-05-21 06:00:00,79.989,80.002,79.879,79.929,383600000.0
2008-05-21 06:30:00,79.91,79.963,79.846,79.879,391200000.0
2008-05-21 07:00:00,79.89,79.918,79.862,79.901,404800000.0
2008-05-21 07:30:00,79.915,80.027,79.889,80.027,376600000.0
2008-05-21 08:00:00,80.011,80.04,79.909,80.04,384400000.0
2008-05-21 08:30:00,80.038,80.085,79.952,80.027,417000000.0
2008-05-21 09:00:00,80.042,80.167,79.965,79.965,387000000.0
2008-05-21 09:30:00,79.957,80.076,79.903,79.989,364200000.0
2008-05-21 10:00:00,80.009,80.267,79.975,80.223,361400000.0
2008-05-21 10:30:00,80.21,80.591,80.21,80.555,386800000.0
2008-05-21 11:00:00,80.583,80.655,80.466,80.634,419000000.0
2008-05-21 11:30:00,80.643,80.728,80.558,80.655,382600000.0
2008-05-21 12:00:00,80.657,80.658,80.492,80.51,401200000.0
2008-05-21 12:30:00,80.49,80.494,80.313,80.354,413600000.0
2008-05-21 13:00:00,80.356,80.651,80.353,80.422,418200000.0
2008-05-21 13:30:00,80.401,80.488,80.315,80.479,594400000.0
2008-05-21 14:00:00,80.484,80.545,80.378,80.527,697600000.0
2008-05-21 14:30:00,80.534,80.544,80.423,80.51,637800000.0
2008-05-21 15:00:00,80.523,80.676,80.503,80.644,804600000.0
2008-05-21 15:30:00,80.558,80.681,80.521,80.571,993000000.0
2008-05-21 16:00:00,80.557,80.745,80.503,80.682,1042400000.0
2008-05-21 16:30:00,80.631,80.673,80.469,80.469,1165800000.0
2008-05-21 17:00:00,80.445,80.615,80.391,80.572,1027400000.0
2008-05-21 17:30:00,80.567,80.642,80.509,80.611,1161000000.0
2008-05-21 18:00:00,80.606,80.632,80.481,80.5,968600000.0
2008-05-21 18:30:00,80.498,80.617,80.48,80.577,1082200000.0
2008-05-21 19:00:00,80.576,80.576,80.429,80.502,645000000.0
2008-05-21 19:30:00,80.49,80.573,80.467,80.562,414600000.0
2008-05-21 20:00:00,80.608,80.611,80.197,80.266,529800000.0
2008-05-21 20:30:00,80.256,80.299,80.021,80.035,407000000.0
2008-05-21 21:00:00,80.033,80.069,79.922,79.975,437400000.0
2008-05-21 21:30:00,79.979,80.017,79.847,79.913,415400000.0
2008-05-21 22:00:00,79.911,79.996,79.891,79.975,397000000.0
2008-05-21 22:30:00,79.99,80.082,79.941,80.003,448000000.0
2008-05-21 23:00:00,80.008,80.068,79.971,80.033,420400000.0
2008-05-21 23:30:00,80.031,80.115,79.966,80.05,426600000.0
2008-05-22 00:00:00,80.06,80.086,79.951,80.042,440200000.0
2008-05-22 00:30:00,80.029,80.071,79.996,80.054,424800000.0
2008-05-22 01:00:00,80.056,80.108,79.979,80.088,425800000.0
2008-05-22 01:30:00,80.099,80.124,80.063,80.089,401400000.0
2008-05-22 02:00:00,80.089,80.09,79.801,79.961,406000000.0
2008-05-22 02:30:00,79.952,80.058,79.932,79.966,385400000.0
2008-05-22 03:00:00,79.949,80.033,79.942,80.004,403600000.0
2008-05-22 03:30:00,79.994,80.005,79.906,79.961,380600000.0
2008-05-22 04:00:00,79.961,79.984,79.794,79.9,379800000.0
2008-05-22 04:30:00,79.917,80.467,79.917,80.452,395600000.0
2008-05-22 05:00:00,80.469,80.686,80.457,80.685,367200000.0
2008-05-22 05:30:00,80.671,81.008,80.607,80.881,367200000.0
2008-05-22 06:00:00,80.853,81.195,80.787,81.133,407000000.0
2008-05-22 06:30:00,81.134,81.149,80.954,80.967,386200000.0
2008-05-22 07:00:00,80.966,81.06,80.948,80.964,402600000.0
2008-05-22 07:30:00,80.955,81.042,80.91,81.027,383400000.0
2008-05-22 08:00:00,81.023,81.271,80.993,81.247,379600000.0
2008-05-22 08:30:00,81.246,81.354,81.093,81.16,412800000.0
2008-05-22 09:00:00,81.175,81.201,80.996,81.012,387200000.0
2008-05-22 09:30:00,81.006,81.391,80.962,81.261,372400000.0
2008-05-22 10:00:00,81.242,81.323,81.149,81.226,374800000.0
2008-05-22 10:30:00,81.229,81.312,81.006,81.125,384600000.0
2008-05-22 11:00:00,81.127,81.142,80.945,80.945,418200000.0
2008-05-22 11:30:00,80.937,81.245,80.936,81.144,391000000.0
2008-05-22 12:00:00,81.135,81.152,80.929,81.041,402200000.0
2008-05-22 12:30:00,81.04,81.102,80.966,81.052,412600000.0
2008-05-22 13:00:00,81.061,81.259,81.056,81.217,416600000.0
2008-05-22 13:30:00,81.212,81.217,81.058,81.137,594800000.0
2008-05-22 14:00:00,81.143,81.242,80.935,80.976,699600000.0
2008-05-22 14:30:00,81.034,81.324,81.034,81.285,635400000.0
2008-05-22 15:00:00,81.285,81.423,81.26,81.346,792600000.0
2008-05-22 15:30:00,81.24,81.459,81.177,81.432,994600000.0
2008-05-22 16:00:00,81.422,81.669,81.422,81.593,1042400000.0
2008-05-22 16:30:00,81.632,81.654,81.539,81.613,1166200000.0
2008-05-22 17:00:00,81.622,81.783,81.611,81.673,1027800000.0
2008-05-22 17:30:00,81.656,81.665,81.536,81.581,1165800000.0
2008-05-22 18:00:00,81.589,81.621,81.432,81.581,972600000.0
2008-05-22 18:30:00,81.584,81.614,81.513,81.594,1079000000.0
2008-05-22 19:00:00,81.592,81.627,81.514,81.533,640800000.0
2008-05-22 19:30:00,81.53,81.676,81.503,81.665,413400000.0
2008-05-22 20:00:00,81.663,81.813,81.596,81.596,530800000.0
2008-05-22 20:30:00,81.602,81.715,81.577,81.694,390800000.0
2008-05-22 21:00:00,81.746,81.823,81.708,81.713,436200000.0
2008-05-22 21:30:00,81.679,81.752,81.57,81.646,417400000.0
2008-05-22 22:00:00,81.656,81.664,81.507,81.574,397600000.0
2008-05-22 22:30:00,81.576,81.593,81.389,81.397,446800000.0
2008-05-22 23:00:00,81.397,81.566,81.383,81.457,424400000.0
2008-05-22 23:30:00,81.452,81.52,81.414,81.499,429600000.0
2008-05-23 00:00:00,81.49,81.715,81.464,81.665,440000000.0
2008-05-23 00:30:00,81.668,81.725,81.612,81.725,423800000.0
2008-05-23 01:00:00,81.719,81.817,81.706,81.748,425000000.0
2008-05-23 01:30:00,81.76,81.769,81.581,81.628,400800000.0
2008-05-23 02:00:00,81.639,81.646,81.512,81.58,405000000.0
2008-05-23 02:30:00,81.585,81.689,81.531,81.681,385600000.0
2008-05-23 03:00:00,81.673,81.781,81.668,81.763,404800000.0
2008-05-23 03:30:00,81.756,81.765,81.681,81.755,382400000.0
2008-05-23 04:00:00,81.754,81.821,81.754,81.792,378400000.0
2008-05-23 04:30:00,81.804,81.813,81.68,81.751,384000000.0
2008-05-23 05:00:00,81.754,81.764,81.7,81.732,363400000.0
2008-05-23 05:30:00,81.727,81.744,81.666,81.707,349200000.0
2008-05-23 06:00:00,81.702,81.771,81.657,81.731,371400000.0
2008-05-23 06:30:00,81.73,81.784,81.695,81.743,383200000.0
2008-05-23 07:00:00,81.755,81.781,81.625,81.699,400600000.0
2008-05-23 07:30:00,81.689,81.703,81.584,81.665,370600000.0
2008-05-23 08:00:00,81.682,81.825,81.661,81.789,390400000.0
2008-05-23 08:30:00,81.79,81.842,81.588,81.588,408600000.0
2008-05-23 09:00:00,81.59,81.725,81.429,81.482,386400000.0
2008-05-23 09:30:00,81.499,81.59,81.307,81.528,387600000.0
2008-05-23 10:00:00,81.526,81.548,81.376,81.453,354200000.0
2008-05-23 10:30:00,81.439,81.532,81.288,81.327,385800000.0
2008-05-23 11:00:00,81.326,81.5,81.326,81.411,419200000.0
2008-05-23 11:30:00,81.395,81.405,81.146,81.249,386600000.0
2008-05-23 12:00:00,81.239,81.419,81.17,81.34,400200000.0
2008-05-23 12:30:00,81.331,81.42,81.189,81.402,412000000.0
2008-05-23 13:00:00,81.407,81.684,81.407,81.628,415400000.0
2008-05-23 13:30:00,81.628,81.707,81.47,81.481,594800000.0
2008-05-23 14:00:00,81.474,81.531,81.402,81.429,697400000.0
2008-05-23 14:30:00,81.441,81.446,81.308,81.389,636800000.0
2008-05-23 15:00:00,81.383,81.472,81.329,81.435,795000000.0
2008-05-23 15:30:00,81.38,81.51,81.327,81.392,992800000.0
2008-05-23 16:00:00,81.429,81.517,81.407,81.443,1042000000.0
2008-05-23 16:30:00,81.412,81.597,81.342,81.5,1164400000.0
2008-05-23 17:00:00,81.451,81.451,81.281,81.302,1026800000.0
2008-05-23 17:30:00,81.283,81.299,81.204,81.259,1162000000.0
2008-05-23 18:00:00,81.238,81.339,81.196,81.339,971200000.0
2008-05-23 18:30:00,81.342,81.376,81.163,81.163,1083000000.0
2008-05-23 19:00:00,81.149,81.239,81.143,81.234,644200000.0
2008-05-23 19:30:00,81.228,81.281,81.188,81.246,414600000.0
2008-05-23 20:00:00,81.247,81.347,81.212,81.323,529600000.0
2008-05-23 20:30:00,81.343,81.357,81.13,81.185,399800000.0
2008-05-23 21:00:00,81.188,81.194,81.115,81.18,436000000.0
2008-05-23 21:30:00,81.174,81.182,81.074,81.126,420800000.0
2008-05-23 22:00:00,81.13,81.198,81.11,81.185,384000000.0
2008-05-23 22:30:00,81.195,81.207,81.038,81.062,444200000.0
2008-05-25 23:00:00,81.088,81.123,81.038,81.082,333200000.0
2008-05-25 23:30:00,81.107,81.121,81.011,81.084,377000000.0
2008-05-26 00:00:00,81.084,81.132,81.002,81.073,433600000.0
2008-05-26 00:30:00,81.043,81.155,80.903,80.966,423800000.0
2008-05-26 01:00:00,80.953,81.024,80.871,80.978,424600000.0
2008-05-26 01:30:00,80.965,80.983,80.896,80.957,391800000.0
2008-05-26 02:00:00,80.965,81.048,80.956,81.04,400400000.0
2008-05-26 02:30:00,81.031,81.064,80.968,81.03,425600000.0
2008-05-26 03:00:00,81.033,81.139,81.028,81.088,424000000.0
2008-05-26 03:30:00,81.09,81.128,81.059,81.119,443600000.0
2008-05-26 04:00:00,81.127,81.159,81.028,81.11,425000000.0
2008-05-26 04:30:00,81.11,81.226,81.091,81.219,416800000.0
2008-05-26 05:00:00,81.212,81.256,81.129,81.204,443200000.0
2008-05-26 05:30:00,81.194,81.251,81.153,81.215,396200000.0
2008-05-26 06:00:00,81.192,81.259,81.093,81.192,407600000.0
2008-05-26 06:30:00,81.183,81.249,81.178,81.225,436000000.0
2008-05-26 07:00:00,81.234,81.239,81.161,81.239,379400000.0
2008-05-26 07:30:00,81.242,81.274,81.162,81.196,529400000.0
2008-05-26 08:00:00,81.192,81.262,81.149,81.183,414400000.0
2008-05-26 08:30:00,81.157,81.215,81.157,81.207,643400000.0
2008-05-26 09:00:00,81.177,81.246,81.164,81.173,1079600000.0
2008-05-26 09:30:00,81.178,81.236,81.112,81.154,967000000.0
2008-05-26 10:00:00,81.161,81.234,81.142,81.177,1166600000.0
2008-05-26 10:30:00,81.184,81.238,81.162,81.189,1027600000.0
2008-05-26 11:00:00,81.207,81.247,81.153,81.22,1163400000.0
2008-05-26 11:30:00,81.233,81.294,81.213,81.229,1041600000.0
2008-05-26 12:00:00,81.259,81.286,81.163,81.167,994600000.0
2008-05-26 12:30:00,81.241,81.283,81.159,81.263,788400000.0
2008-05-26 13:00:00,81.269,81.329,81.255,81.328,638000000.0
2008-05-26 13:30:00,81.339,81.4,81.293,81.362,698200000.0
2008-05-26 14:00:00,81.356,81.414,81.286,81.338,592800000.0
2008-05-26 14:30:00,81.331,81.366,81.236,81.347,416600000.0
2008-05-26 15:00:00,81.346,81.399,81.291,81.326,411400000.0
2008-05-26 15:30:00,81.341,81.413,81.282,81.408,401400000.0
2008-05-26 16:00:00,81.409,81.464,81.327,81.415,378000000.0
2008-05-26 16:30:00,81.417,81.458,81.353,81.451,418800000.0
2008-05-26 17:00:00,81.447,81.46,81.306,81.374,371600000.0
2008-05-26 17:30:00,81.417,81.42,81.315,81.379,348800000.0
2008-05-26 18:00:00,81.404,81.45,81.288,81.417,337200000.0
2008-05-26 18:30:00,81.4,81.451,81.322,81.444,385800000.0
2008-05-26 19:00:00,81.425,81.486,81.404,81.429,394200000.0
2008-05-26 19:30:00,81.438,81.443,81.386,81.435,325800000.0
2008-05-26 20:00:00,81.41,81.445,81.394,81.402,352200000.0
2008-05-26 20:30:00,81.388,81.409,81.295,81.35,365800000.0
2008-05-26 21:00:00,81.358,81.411,81.293,81.296,373200000.0
2008-05-26 21:30:00,81.284,81.36,81.227,81.32,378800000.0
2008-05-26 22:00:00,81.329,81.369,81.285,81.332,328800000.0
2008-05-26 22:30:00,81.341,81.366,81.305,81.341,348800000.0
2008-05-26 23:00:00,81.338,81.395,81.236,81.307,362400000.0
2008-05-26 23:30:00,81.32,81.35,81.222,81.263,358000000.0
2008-05-27 00:00:00,81.262,81.315,81.196,81.294,384000000.0
2008-05-27 00:30:00,81.274,81.281,81.221,81.249,403800000.0
2008-05-27 01:00:00,81.25,81.34,81.209,81.308,384200000.0
2008-05-27 01:30:00,81.31,81.399,81.276,81.384,404400000.0
2008-05-27 02:00:00,81.361,81.48,81.351,81.427,392800000.0
2008-05-27 02:30:00,81.434,81.546,81.4,81.544,424800000.0
2008-05-27 03:00:00,81.541,81.757,81.532,81.678,427800000.0
2008-05-27 03:30:00,81.695,81.707,81.593,81.605,440800000.0
2008-05-27 04:00:00,81.609,81.727,81.517,81.682,427800000.0
2008-05-27 04:30:00,81.7,81.764,81.624,81.764,435000000.0
2008-05-27 05:00:00,81.755,81.755,81.549,81.678,447600000.0
2008-05-27 05:30:00,81.668,81.696,81.541,81.543,392600000.0
2008-05-27 06:00:00,81.528,81.598,81.489,81.549,425200000.0
2008-05-27 06:30:00,81.538,81.661,81.538,81.643,435200000.0
2008-05-27 07:00:00,81.627,81.69,81.616,81.677,405200000.0
2008-05-27 07:30:00,81.643,81.927,81.643,81.927,529400000.0
2008-05-27 08:00:00,81.9,82.081,81.839,82.081,413600000.0
2008-05-27 08:30:00,82.088,82.132,81.944,81.954,641600000.0
2008-05-27 09:00:00,81.943,81.954,81.775,81.834,1082600000.0
2008-05-27 09:30:00,81.803,81.836,81.672,81.741,969200000.0
2008-05-27 10:00:00,81.72,81.816,81.688,81.769,1163600000.0
2008-05-27 10:30:00,81.771,81.836,81.729,81.743,1028000000.0
2008-05-27 11:00:00,81.748,81.913,81.748,81.905,1162800000.0
2008-05-27 11:30:00,81.916,82.019,81.866,81.96,1041200000.0
2008-05-27 12:00:00,81.971,82.065,81.847,81.878,996200000.0
2008-05-27 12:30:00,81.991,82.07,81.856,81.93,817800000.0
2008-05-27 13:00:00,81.914,81.914,81.826,81.856,634600000.0
2008-05-27 13:30:00,81.871,81.983,81.822,81.962,697800000.0
2008-05-27 14:00:00,81.979,82.12,81.934,82.12,594600000.0
2008-05-27 14:30:00,82.114,82.282,82.018,82.244,416800000.0
2008-05-27 15:00:00,82.204,82.273,82.021,82.141,411000000.0
2008-05-27 15:30:00,82.151,82.2,82.079,82.079,401800000.0
2008-05-27 16:00:00,82.008,82.253,82.008,82.227,394800000.0
2008-05-27 16:30:00,82.236,82.24,82.095,82.2,419000000.0
2008-05-27 17:00:00,82.211,82.257,81.975,82.13,382600000.0
2008-05-27 17:30:00,82.131,82.131,82.022,82.077,373600000.0
2008-05-27 18:00:00,82.078,82.199,81.988,82.191,408200000.0
2008-05-27 18:30:00,82.176,82.188,82.068,82.176,387200000.0
2008-05-27 19:00:00,82.168,82.211,82.14,82.156,420000000.0
2008-05-27 19:30:00,82.136,82.211,82.121,82.211,401800000.0
2008-05-27 20:00:00,82.219,82.221,82.136,82.171,394400000.0
2008-05-27 20:30:00,82.173,82.362,82.169,82.304,406400000.0
2008-05-27 21:00:00,82.318,82.329,82.185,82.295,403000000.0
2008-05-27 21:30:00,82.305,82.405,82.28,82.298,408400000.0
2008-05-27 22:00:00,82.315,82.354,82.252,82.32,404000000.0
2008-05-27 22:30:00,82.317,82.345,82.217,82.232,389400000.0
2008-05-27 23:00:00,82.228,82.284,82.182,82.231,399800000.0
2008-05-27 23:30:00,82.258,82.32,82.22,82.237,396200000.0
2008-05-28 00:00:00,82.248,82.265,82.165,82.22,382600000.0
2008-05-28 00:30:00,82.213,82.253,82.151,82.185,380800000.0
2008-05-28 01:00:00,82.183,82.213,82.101,82.178,376200000.0
2008-05-28 01:30:00,82.163,82.194,82.031,82.11,405000000.0
2008-05-28 02:00:00,82.101,82.162,82.046,82.046,394000000.0
2008-05-28 02:30:00,82.04,82.122,82.004,82.004,426400000.0
2008-05-28 03:00:00,82.003,82.007,81.858,81.858,418600000.0
2008-05-28 03:30:00,81.873,82.051,81.853,82.04,440600000.0
2008-05-28 04:00:00,82.051,82.101,81.908,82.083,429000000.0
2008-05-28 04:30:00,82.091,82.143,82.02,82.081,433400000.0
2008-05-28 05:00:00,82.061,82.125,81.999,82.017,430600000.0
2008-05-28 05:30:00,81.985,82.049,81.983,82.049,398200000.0
2008-05-28 06:00:00,82.039,82.065,81.932,82.01,420800000.0
2008-05-28 06:30:00,82.027,82.036,81.948,81.972,439400000.0
2008-05-28 07:00:00,81.974,82.044,81.943,82.02,404200000.0
2008-05-28 07:30:00,81.984,82.098,81.984,82.074,528800000.0
2008-05-28 08:00:00,82.082,82.124,81.997,82.02,414600000.0
2008-05-28 08:30:00,82.043,82.141,81.998,82.112,642600000.0
2008-05-28 09:00:00,82.091,82.093,81.978,81.991,1083600000.0
2008-05-28 09:30:00,82.0,82.004,81.768,81.853,968200000.0
2008-05-28 10:00:00,81.854,81.979,81.812,81.867,1163600000.0
2008-05-28 10:30:00,81.899,81.975,81.874,81.884,1027400000.0
2008-05-28 11:00:00,81.872,82.068,81.872,82.067,1164400000.0
2008-05-28 11:30:00,82.071,82.228,82.065,82.201,1040800000.0
2008-05-28 12:00:00,82.18,82.256,82.013,82.045,996400000.0
2008-05-28 12:30:00,82.123,82.186,82.033,82.169,820400000.0
2008-05-28 13:00:00,82.167,82.249,82.153,82.214,635800000.0
2008-05-28 13:30:00,82.214,82.271,82.179,82.271,697600000.0
2008-05-28 14:00:00,82.263,82.315,82.196,82.304,593200000.0
2008-05-28 14:30:00,82.367,82.505,82.265,82.386,416200000.0
2008-05-28 15:00:00,82.379,82.488,82.368,82.418,412400000.0
2008-05-28 15:30:00,82.432,82.438,82.272,82.382,402800000.0
2008-05-28 16:00:00,82.384,82.384,82.13,82.159,393600000.0
2008-05-28 16:30:00,82.142,82.225,82.096,82.11,418200000.0
2008-05-28 17:00:00,82.089,82.208,81.994,82.115,387000000.0
2008-05-28 17:30:00,82.141,82.165,82.048,82.072,372000000.0
2008-05-28 18:00:00,82.047,82.186,81.946,82.17,409200000.0
2008-05-28 18:30:00,82.137,82.17,82.026,82.046,387000000.0
2008-05-28 19:00:00,82.005,82.243,82.005,82.219,421400000.0
2008-05-28 19:30:00,82.233,82.233,82.077,82.183,402600000.0
2008-05-28 20:00:00,82.175,82.248,82.057,82.088,397400000.0
2008-05-28 20:30:00,82.091,82.144,81.954,82.049,406200000.0
2008-05-28 21:00:00,82.052,82.097,81.921,82.065,402200000.0
2008-05-28 21:30:00,82.081,82.205,82.05,82.186,404600000.0
2008-05-28 22:00:00,82.186,82.237,82.116,82.192,403000000.0
2008-05-28 22:30:00,82.188,82.247,82.057,82.236,373000000.0
2008-05-28 23:00:00,82.232,82.261,82.141,82.234,401400000.0
2008-05-28 23:30:00,82.247,82.288,82.184,82.184,396800000.0
2008-05-29 00:00:00,82.153,82.22,82.098,82.205,368200000.0
2008-05-29 00:30:00,82.216,82.229,82.123,82.19,390000000.0
2008-05-29 01:00:00,82.199,82.245,82.12,82.203,360600000.0
2008-05-29 01:30:00,82.209,82.285,82.156,82.279,405600000.0
2008-05-29 02:00:00,82.278,82.324,82.25,82.263,394400000.0
2008-05-29 02:30:00,82.259,82.399,82.253,82.39,427600000.0
2008-05-29 03:00:00,82.405,82.41,82.304,82.307,415200000.0
2008-05-29 03:30:00,82.308,82.405,82.229,82.318,440000000.0
2008-05-29 04:00:00,82.371,82.41,82.264,82.406,412800000.0
2008-05-29 04:30:00,82.409,82.433,82.336,82.384,433600000.0
2008-05-29 05:00:00,82.373,82.406,82.294,82.35,447400000.0
2008-05-29 05:30:00,82.335,82.341,82.212,82.232,399400000.0
2008-05-29 06:00:00,82.219,82.307,82.177,82.27,420800000.0
2008-05-29 06:30:00,82.273,82.32,82.23,82.255,437200000.0
2008-05-29 07:00:00,82.285,82.285,82.203,82.262,395600000.0
2008-05-29 07:30:00,82.257,82.458,82.236,82.449,527800000.0
2008-05-29 08:00:00,82.427,82.427,82.268,82.316,412600000.0
2008-05-29 08:30:00,82.335,82.416,82.147,82.408,643200000.0
2008-05-29 09:00:00,82.437,82.473,82.313,82.372,1082400000.0
2008-05-29 09:30:00,82.351,82.411,82.229,82.229,968200000.0
2008-05-29 10:00:00,82.209,82.409,82.208,82.326,1164200000.0
2008-05-29 10:30:00,82.316,82.316,82.036,82.154,1030400000.0
2008-05-29 11:00:00,82.161,82.32,82.161,82.262,1162400000.0
2008-05-29 11:30:00,82.266,82.298,82.142,82.147,1041000000.0
2008-05-29 12:00:00,82.155,82.199,81.989,82.03,993000000.0
2008-05-29 12:30:00,82.128,82.215,82.042,82.208,818400000.0
2008-05-29 13:00:00,82.221,82.356,82.221,82.304,635000000.0
2008-05-29 13:30:00,82.294,82.406,82.294,82.382,693400000.0
2008-05-29 14:00:00,82.408,82.408,82.204,82.227,595400000.0
2008-05-29 14:30:00,82.175,82.264,82.083,82.18,417800000.0
2008-05-29 15:00:00,82.19,82.23,81.988,82.073,412800000.0
2008-05-29 15:30:00,82.078,82.113,81.964,82.056,400200000.0
2008-05-29 16:00:00,82.081,82.134,82.021,82.072,393000000.0
2008-05-29 16:30:00,82.046,82.179,82.037,82.119,420200000.0
2008-05-29 17:00:00,82.114,82.209,82.011,82.097,385800000.0
2008-05-29 17:30:00,82.116,82.127,82.02,82.093,372000000.0
2008-05-29 18:00:00,82.098,82.098,81.926,82.08,407800000.0
2008-05-29 18:30:00,82.068,82.188,82.065,82.176,385800000.0
2008-05-29 19:00:00,82.198,82.272,82.171,82.194,421800000.0
2008-05-29 19:30:00,82.194,82.235,82.155,82.203,399600000.0
2008-05-29 20:00:00,82.196,82.269,82.122,82.161,397400000.0
2008-05-29 20:30:00,82.174,82.216,82.039,82.137,406000000.0
2008-05-29 21:00:00,82.144,82.244,82.07,82.091,402400000.0
2008-05-29 21:30:00,82.095,82.235,82.085,82.216,406800000.0
2008-05-29 22:00:00,82.22,82.28,82.189,82.203,403200000.0
2008-05-29 22:30:00,82.196,82.237,82.123,82.132,378400000.0
2008-05-29 23:00:00,82.149,82.235,82.124,82.219,389400000.0
2008-05-29 23:30:00,82.227,82.239,82.153,82.209,383200000.0
2008-05-30 00:00:00,82.219,82.264,82.182,82.218,363800000.0
2008-05-30 00:30:00,82.241,82.355,82.21,82.273,404600000.0
2008-05-30 01:00:00,82.288,82.327,82.2,82.265,383400000.0
2008-05-30 01:30:00,82.269,82.335,82.207,82.328,405000000.0
2008-05-30 02:00:00,82.322,82.47,82.322,82.466,393400000.0
2008-05-30 02:30:00,82.479,82.514,82.33,82.33,425600000.0
2008-05-30 03:00:00,82.325,82.368,82.259,82.285,416400000.0
2008-05-30 03:30:00,82.298,82.355,82.249,82.305,441600000.0
2008-05-30 04:00:00,82.322,82.405,82.242,82.375,426800000.0
2008-05-30 04:30:00,82.379,82.39,82.281,82.334,434400000.0
2008-05-30 05:00:00,82.326,82.349,82.241,82.282,442400000.0
2008-05-30 05:30:00,82.276,82.306,82.237,82.282,387000000.0
2008-05-30 06:00:00,82.28,82.365,82.236,82.365,422000000.0
2008-05-30 06:30:00,82.367,82.393,82.262,82.287,439400000.0
2008-05-30 07:00:00,82.291,82.412,82.255,82.32,406200000.0
2008-05-30 07:30:00,82.348,82.351,82.269,82.311,530000000.0
2008-05-30 08:00:00,82.343,82.371,82.226,82.262,412600000.0
2008-05-30 08:30:00,82.247,82.283,82.176,82.282,642400000.0
2008-05-30 09:00:00,82.288,82.354,82.214,82.236,1080800000.0
2008-05-30 09:30:00,82.234,82.322,82.203,82.217,969200000.0
2008-05-30 10:00:00,82.23,82.313,82.221,82.247,1163400000.0
2008-05-30 10:30:00,82.22,82.362,82.22,82.353,1026600000.0
2008-05-30 11:00:00,82.347,82.425,82.33,82.395,1162200000.0
2008-05-30 11:30:00,82.385,82.428,82.325,82.342,1043200000.0
2008-05-30 12:00:00,82.351,82.396,82.257,82.282,995800000.0
2008-05-30 12:30:00,82.35,82.479,82.265,82.464,818200000.0
2008-05-30 13:00:00,82.457,82.563,82.429,82.563,636800000.0
2008-05-30 13:30:00,82.584,82.658,82.551,82.627,699200000.0
2008-05-30 14:00:00,82.61,82.653,82.552,82.653,591600000.0
2008-05-30 14:30:00,82.643,82.679,82.498,82.57,415400000.0
2008-05-30 15:00:00,82.57,82.675,82.523,82.547,411600000.0
2008-05-30 15:30:00,82.551,82.592,82.485,82.485,400200000.0
2008-05-30 16:00:00,82.499,82.653,82.476,82.616,394800000.0
2008-05-30 16:30:00,82.611,82.693,82.439,82.611,417800000.0
2008-05-30 17:00:00,82.64,82.675,82.522,82.561,385400000.0
2008-05-30 17:30:00,82.565,82.662,82.563,82.637,373200000.0
2008-05-30 18:00:00,82.623,82.623,82.506,82.564,409800000.0
2008-05-30 18:30:00,82.592,82.713,82.581,82.67,386400000.0
2008-05-30 19:00:00,82.676,82.681,82.608,82.634,420400000.0
2008-05-30 19:30:00,82.643,82.673,82.593,82.628,401600000.0
2008-05-30 20:00:00,82.607,82.671,82.571,82.575,396000000.0
2008-05-30 20:30:00,82.571,82.706,82.563,82.649,406600000.0
2008-05-30 21:00:00,82.62,82.65,82.56,82.587,401800000.0
2008-05-30 21:30:00,82.586,82.594,82.484,82.557,390600000.0
2008-05-30 22:00:00,82.564,82.699,82.513,82.633,403000000.0
2008-05-30 22:30:00,82.614,82.652,82.539,82.553,389000000.0
2008-06-01 23:00:00,82.248,82.541,82.248,82.412,402800000.0
2008-06-01 23:30:00,82.416,82.416,82.347,82.348,396600000.0
2008-06-02 00:00:00,82.353,82.448,82.346,82.397,382600000.0
2008-06-02 00:30:00,82.399,82.553,82.399,82.499,391200000.0
2008-06-02 01:00:00,82.491,82.559,82.439,82.484,377800000.0
2008-06-02 01:30:00,82.476,82.595,82.446,82.595,403200000.0
2008-06-02 02:00:00,82.607,82.61,82.395,82.449,403000000.0
2008-06-02 02:30:00,82.444,82.466,82.341,82.409,376800000.0
2008-06-02 03:00:00,82.408,82.506,82.371,82.455,400400000.0
2008-06-02 03:30:00,82.43,82.616,82.384,82.594,383600000.0
2008-06-02 04:00:00,82.585,82.637,82.555,82.583,394600000.0
2008-06-02 04:30:00,82.58,82.597,82.486,82.517,402600000.0
2008-06-02 05:00:00,82.524,82.555,82.472,82.478,387600000.0
2008-06-02 05:30:00,82.488,82.553,82.397,82.438,403000000.0
2008-06-02 06:00:00,82.438,82.516,82.411,82.492,406200000.0
2008-06-02 06:30:00,82.495,82.578,82.486,82.514,401000000.0
2008-06-02 07:00:00,82.508,82.572,82.424,82.556,405800000.0
2008-06-02 07:30:00,82.56,82.596,82.437,82.504,397000000.0
2008-06-02 08:00:00,82.51,82.554,82.469,82.524,400400000.0
2008-06-02 08:30:00,82.514,82.544,82.377,82.507,421400000.0
2008-06-02 09:00:00,82.501,82.501,82.338,82.339,386400000.0
2008-06-02 09:30:00,82.34,82.353,82.174,82.291,408800000.0
2008-06-02 10:00:00,82.262,82.282,82.098,82.098,371400000.0
2008-06-02 10:30:00,82.055,82.292,82.014,82.285,385800000.0
2008-06-02 11:00:00,82.338,82.371,82.096,82.185,419200000.0
2008-06-02 11:30:00,82.188,82.195,82.059,82.158,395400000.0
2008-06-02 12:00:00,82.157,82.294,82.148,82.205,402200000.0
2008-06-02 12:30:00,82.19,82.321,82.162,82.243,413800000.0
2008-06-02 13:00:00,82.215,82.254,82.048,82.137,417400000.0
2008-06-02 13:30:00,82.13,82.182,82.083,82.116,591800000.0
2008-06-02 14:00:00,82.114,82.169,82.061,82.141,695600000.0
2008-06-02 14:30:00,82.145,82.171,81.967,82.081,637000000.0
2008-06-02 15:00:00,82.074,82.093,81.942,82.031,818400000.0
2008-06-02 15:30:00,81.968,82.078,81.94,81.985,994400000.0
2008-06-02 16:00:00,81.988,82.202,81.988,82.036,1041200000.0
2008-06-02 16:30:00,82.039,82.103,81.939,81.953,1164200000.0
2008-06-02 17:00:00,81.958,82.086,81.901,81.946,1029400000.0
2008-06-02 17:30:00,81.92,81.949,81.832,81.912,1164800000.0
2008-06-02 18:00:00,81.884,82.061,81.873,81.975,968400000.0
2008-06-02 18:30:00,81.971,81.971,81.562,81.778,1083200000.0
2008-06-02 19:00:00,81.751,81.829,81.702,81.813,644200000.0
2008-06-02 19:30:00,81.802,81.835,81.724,81.822,415200000.0
2008-06-02 20:00:00,81.834,81.935,81.798,81.908,527600000.0
2008-06-02 20:30:00,81.921,81.931,81.813,81.878,404600000.0
2008-06-02 21:00:00,81.875,81.982,81.846,81.973,436800000.0
2008-06-02 21:30:00,81.976,82.031,81.849,81.986,422600000.0
2008-06-02 22:00:00,81.991,82.104,81.991,82.026,397200000.0
2008-06-02 22:30:00,82.034,82.054,81.899,81.921,443200000.0
2008-06-02 23:00:00,81.908,82.05,81.907,82.035,435800000.0
2008-06-02 23:30:00,82.007,82.038,81.86,81.952,420400000.0
2008-06-03 00:00:00,81.964,82.043,81.941,82.013,442200000.0
2008-06-03 00:30:00,81.996,82.015,81.903,81.953,411200000.0
2008-06-03 01:00:00,81.959,81.989,81.863,81.9,425800000.0
2008-06-03 01:30:00,81.881,81.903,81.79,81.826,394200000.0
2008-06-03 02:00:00,81.837,81.876,81.732,81.75,405000000.0
2008-06-03 02:30:00,81.746,81.897,81.708,81.897,377000000.0
2008-06-03 03:00:00,81.889,81.89,81.814,81.845,395200000.0
2008-06-03 03:30:00,81.874,82.058,81.854,81.948,384200000.0
2008-06-03 04:00:00,81.939,82.031,81.936,82.028,397800000.0
2008-06-03 04:30:00,81.976,82.076,81.938,82.065,401200000.0
2008-06-03 05:00:00,82.07,82.078,82.012,82.035,387600000.0
2008-06-03 05:30:00,82.04,82.083,81.961,82.011,403000000.0
2008-06-03 06:00:00,82.004,82.017,81.796,81.856,405400000.0
2008-06-03 06:30:00,81.857,81.871,81.667,81.73,402600000.0
2008-06-03 07:00:00,81.726,81.752,81.62,81.659,405400000.0
2008-06-03 07:30:00,81.659,81.704,81.607,81.647,394800000.0
2008-06-03 08:00:00,81.642,81.708,81.54,81.549,398600000.0
2008-06-03 08:30:00,81.553,81.59,81.484,81.501,419800000.0
2008-06-03 09:00:00,81.515,81.75,81.447,81.691,384200000.0
2008-06-03 09:30:00,81.707,81.869,81.697,81.829,409000000.0
2008-06-03 10:00:00,81.822,81.909,81.762,81.848,371200000.0
2008-06-03 10:30:00,81.812,81.946,81.685,81.851,386400000.0
2008-06-03 11:00:00,81.865,82.092,81.865,82.04,420200000.0
2008-06-03 11:30:00,82.044,82.106,81.978,82.106,394400000.0
2008-06-03 12:00:00,82.115,82.218,82.007,82.044,401200000.0
2008-06-03 12:30:00,82.025,82.103,81.939,82.056,411000000.0
2008-06-03 13:00:00,82.048,82.217,82.011,82.212,418400000.0
2008-06-03 13:30:00,82.216,82.296,82.128,82.287,597800000.0
2008-06-03 14:00:00,82.283,82.347,82.177,82.315,699200000.0
2008-06-03 14:30:00,82.317,82.324,82.088,82.156,638000000.0
2008-06-03 15:00:00,82.181,82.497,82.181,82.318,819400000.0
2008-06-03 15:30:00,82.263,82.389,82.16,82.335,993200000.0
2008-06-03 16:00:00,82.348,82.409,82.259,82.339,1041600000.0
2008-06-03 16:30:00,82.351,82.395,82.149,82.301,1164400000.0
2008-06-03 17:00:00,82.311,82.462,82.311,82.45,1031600000.0
2008-06-03 17:30:00,82.444,82.467,82.331,82.459,1164200000.0
2008-06-03 18:00:00,82.437,82.457,82.32,82.357,967200000.0
2008-06-03 18:30:00,82.359,82.371,82.294,82.32,1083200000.0
2008-06-03 19:00:00,82.301,82.315,82.093,82.125,636800000.0
2008-06-03 19:30:00,82.105,82.182,81.964,82.043,414200000.0
2008-06-03 20:00:00,82.022,82.082,81.889,81.963,529800000.0
2008-06-03 20:30:00,81.974,82.021,81.918,81.982,412000000.0
2008-06-03 21:00:00,81.946,82.104,81.934,82.085,436600000.0
2008-06-03 21:30:00,82.078,82.246,82.068,82.068,412400000.0
2008-06-03 22:00:00,82.069,82.116,82.055,82.091,398200000.0
2008-06-03 22:30:00,82.079,82.103,82.024,82.066,448400000.0
2008-06-03 23:00:00,82.071,82.071,81.944,81.997,433200000.0
2008-06-03 23:30:00,81.986,82.066,81.92,81.99,417400000.0
2008-06-04 00:00:00,81.986,82.073,81.962,82.049,442600000.0
2008-06-04 00:30:00,82.02,82.1,81.969,82.006,441800000.0
2008-06-04 01:00:00,81.994,82.035,81.943,82.011,413800000.0
2008-06-04 01:30:00,82.004,82.019,81.828,81.833,407200000.0
2008-06-04 02:00:00,81.821,81.951,81.749,81.835,404400000.0
2008-06-04 02:30:00,81.825,81.959,81.818,81.913,367200000.0
2008-06-04 03:00:00,81.934,82.004,81.893,81.942,398600000.0
2008-06-04 03:30:00,82.005,82.129,81.906,82.037,382200000.0
2008-06-04 04:00:00,82.036,82.089,81.994,82.037,396600000.0
2008-06-04 04:30:00,82.017,82.031,81.928,81.979,401600000.0
2008-06-04 05:00:00,81.985,81.987,81.88,81.911,388200000.0
2008-06-04 05:30:00,81.921,81.946,81.837,81.916,403200000.0
2008-06-04 06:00:00,81.921,81.99,81.832,81.95,398000000.0
2008-06-04 06:30:00,81.947,81.987,81.904,81.96,402800000.0
2008-06-04 07:00:00,81.963,82.014,81.876,81.992,391000000.0
2008-06-04 07:30:00,81.985,82.074,81.923,82.057,397000000.0
2008-06-04 08:00:00,82.038,82.077,81.979,82.014,401200000.0
2008-06-04 08:30:00,82.002,82.066,81.881,81.881,421800000.0
2008-06-04 09:00:00,81.881,81.921,81.826,81.887,385400000.0
2008-06-04 09:30:00,81.894,81.915,81.754,81.825,408800000.0
2008-06-04 10:00:00,81.827,81.904,81.732,81.827,371800000.0
2008-06-04 10:30:00,81.796,82.078,81.796,81.967,385600000.0
2008-06-04 11:00:00,81.979,82.035,81.907,81.959,419600000.0
2008-06-04 11:30:00,81.96,81.985,81.828,81.924,395200000.0
2008-06-04 12:00:00,81.913,82.039,81.842,81.91,400400000.0
2008-06-04 12:30:00,81.902,81.939,81.786,81.866,413800000.0
2008-06-04 13:00:00,81.86,81.98,81.846,81.953,417400000.0
2008-06-04 13:30:00,81.941,82.01,81.903,81.957,593400000.0
2008-06-04 14:00:00,81.958,82.121,81.886,82.1,698800000.0
2008-06-04 14:30:00,82.091,82.153,81.946,81.969,636200000.0
2008-06-04 15:00:00,81.976,82.029,81.861,81.953,819600000.0
2008-06-04 15:30:00,81.901,82.297,81.899,82.179,997600000.0
2008-06-04 16:00:00,82.231,82.331,82.12,82.237,1043400000.0
2008-06-04 16:30:00,82.239,82.285,82.129,82.17,1162400000.0
2008-06-04 17:00:00,82.158,82.267,82.108,82.135,1030200000.0
2008-06-04 17:30:00,82.135,82.171,82.052,82.106,1164600000.0
2008-06-04 18:00:00,82.101,82.214,82.085,82.145,967400000.0
2008-06-04 18:30:00,82.167,82.202,81.96,81.992,1079800000.0
2008-06-04 19:00:00,81.984,82.065,81.941,82.014,634800000.0
2008-06-04 19:30:00,82.015,82.081,81.934,82.037,412000000.0
2008-06-04 20:00:00,82.024,82.079,81.906,81.984,527600000.0
2008-06-04 20:30:00,81.951,82.025,81.827,81.867,402800000.0
2008-06-04 21:00:00,81.883,82.059,81.848,82.027,435800000.0
2008-06-04 21:30:00,82.025,82.06,81.891,81.972,411000000.0
2008-06-04 22:00:00,81.982,82.072,81.936,82.017,396400000.0
2008-06-04 22:30:00,82.041,82.078,81.951,82.0,451000000.0
2008-06-04 23:00:00,81.993,82.001,80.919,81.076,434000000.0
2008-06-04 23:30:00,81.074,81.074,80.866,81.033,427200000.0
2008-06-05 00:00:00,81.024,81.078,80.908,81.07,439600000.0
2008-06-05 00:30:00,81.061,81.101,80.923,80.935,439600000.0
2008-06-05 01:00:00,80.947,81.05,80.856,81.045,424800000.0
2008-06-05 01:30:00,81.054,81.113,80.909,80.953,397800000.0
2008-06-05 02:00:00,80.963,81.078,80.863,80.896,405200000.0
2008-06-05 02:30:00,80.902,81.001,80.868,80.947,377600000.0
2008-06-05 03:00:00,80.949,80.969,80.778,80.879,395000000.0
2008-06-05 03:30:00,80.898,80.898,80.722,80.737,381600000.0
2008-06-05 04:00:00,80.736,80.967,80.731,80.884,397800000.0
2008-06-05 04:30:00,80.866,80.882,80.678,80.748,401200000.0
2008-06-05 05:00:00,80.729,80.853,80.729,80.853,386400000.0
2008-06-05 05:30:00,80.852,80.924,80.822,80.842,404000000.0
2008-06-05 06:00:00,80.83,80.861,80.752,80.819,405200000.0
2008-06-05 06:30:00,80.812,80.888,80.759,80.787,403000000.0
2008-06-05 07:00:00,80.802,80.836,80.704,80.747,406200000.0
2008-06-05 07:30:00,80.768,80.918,80.73,80.773,396200000.0
2008-06-05 08:00:00,80.805,80.916,80.671,80.706,399600000.0
2008-06-05 08:30:00,80.701,80.924,80.689,80.924,420000000.0
2008-06-05 09:00:00,80.932,81.029,80.849,80.99,384800000.0
2008-06-05 09:30:00,81.0,81.251,81.0,81.24,409400000.0
2008-06-05 10:00:00,81.253,81.327,81.218,81.25,372400000.0
2008-06-05 10:30:00,81.228,81.293,80.967,81.061,384200000.0
2008-06-05 11:00:00,81.057,81.147,81.029,81.118,418600000.0
2008-06-05 11:30:00,81.118,81.158,80.991,81.074,394600000.0
2008-06-05 12:00:00,81.049,81.176,80.983,81.06,402800000.0
2008-06-05 12:30:00,81.062,81.162,80.969,80.969,412400000.0
2008-06-05 13:00:00,80.971,81.101,80.952,81.092,416400000.0
2008-06-05 13:30:00,81.096,81.236,81.071,81.093,594400000.0
2008-06-05 14:00:00,81.092,81.095,80.918,80.93,700200000.0
2008-06-05 14:30:00,80.961,81.161,80.913,81.121,635400000.0
2008-06-05 15:00:00,81.13,81.141,80.862,80.989,819600000.0
2008-06-05 15:30:00,80.896,81.097,80.868,81.097,992400000.0
2008-06-05 16:00:00,81.083,81.149,81.03,81.075,1042800000.0
2008-06-05 16:30:00,81.058,81.128,80.923,81.08,1165200000.0
2008-06-05 17:00:00,81.091,81.128,80.995,81.0,1030600000.0
2008-06-05 17:30:00,81.009,81.089,80.982,81.07,1162200000.0
2008-06-05 18:00:00,81.074,81.151,81.032,81.109,971200000.0
2008-06-05 18:30:00,81.111,81.184,81.076,81.171,1083600000.0
2008-06-05 19:00:00,81.174,81.211,81.121,81.134,635200000.0
2008-06-05 19:30:00,81.121,81.189,81.116,81.181,413600000.0
2008-06-05 20:00:00,81.192,81.192,80.966,80.979,528200000.0
2008-06-05 20:30:00,80.986,81.076,80.945,81.027,401200000.0
2008-06-05 21:00:00,81.027,81.166,81.015,81.158,443000000.0
2008-06-05 21:30:00,81.172,81.299,81.098,81.26,418200000.0
2008-06-05 22:00:00,81.279,81.367,81.25,81.337,397600000.0
2008-06-05 22:30:00,81.344,81.352,81.285,81.31,451000000.0
2008-06-05 23:00:00,81.313,81.313,81.225,81.227,409600000.0
2008-06-05 23:30:00,81.215,81.222,81.042,81.083,421000000.0
2008-06-06 00:00:00,81.062,81.167,81.041,81.141,448400000.0
2008-06-06 00:30:00,81.111,81.139,81.057,81.081,439600000.0
2008-06-06 01:00:00,81.081,81.114,81.021,81.047,425600000.0
2008-06-06 01:30:00,81.046,81.119,81.046,81.066,390800000.0
2008-06-06 02:00:00,81.061,81.117,81.013,81.082,403600000.0
2008-06-06 02:30:00,81.086,81.305,81.063,81.305,377200000.0
2008-06-06 03:00:00,81.323,81.413,81.267,81.316,399400000.0
2008-06-06 03:30:00,81.317,81.39,81.287,81.306,382600000.0
2008-06-06 04:00:00,81.309,81.321,81.266,81.295,396600000.0
2008-06-06 04:30:00,81.291,81.364,81.26,81.33,388800000.0
2008-06-06 05:00:00,81.349,81.387,81.312,81.363,388600000.0
2008-06-06 05:30:00,81.327,81.419,81.31,81.352,386200000.0
2008-06-06 06:00:00,81.331,81.423,81.299,81.385,411000000.0
2008-06-06 06:30:00,81.363,81.397,81.324,81.371,404400000.0
2008-06-06 07:00:00,81.372,81.425,81.278,81.379,406800000.0
2008-06-06 07:30:00,81.375,81.489,81.351,81.455,397000000.0
2008-06-06 08:00:00,81.436,81.436,81.298,81.298,402200000.0
2008-06-06 08:30:00,81.292,81.358,81.234,81.268,420600000.0
2008-06-06 09:00:00,81.278,81.374,81.237,81.32,388000000.0
2008-06-06 09:30:00,81.31,81.386,81.211,81.359,409000000.0
2008-06-06 10:00:00,81.369,81.412,81.285,81.317,371200000.0
2008-06-06 10:30:00,81.303,81.34,81.206,81.296,385800000.0
2008-06-06 11:00:00,81.295,81.364,81.233,81.358,420600000.0
2008-06-06 11:30:00,81.36,81.374,81.249,81.31,395800000.0
2008-06-06 12:00:00,81.31,81.336,81.24,81.277,400000000.0
2008-06-06 12:30:00,81.273,81.337,81.182,81.3,412600000.0
2008-06-06 13:00:00,81.303,81.335,81.206,81.318,417200000.0
2008-06-06 13:30:00,81.337,81.5,81.307,81.471,593600000.0
2008-06-06 14:00:00,81.48,81.572,81.422,81.535,699400000.0
2008-06-06 14:30:00,81.301,81.381,81.066,81.148,634600000.0
2008-06-06 15:00:00,81.142,81.261,80.986,81.072,818400000.0
2008-06-06 15:30:00,80.993,81.131,80.862,80.877,995000000.0
2008-06-06 16:00:00,80.871,80.952,80.749,80.828,1042200000.0
2008-06-06 16:30:00,80.806,80.83,80.702,80.752,1165600000.0
2008-06-06 17:00:00,80.702,80.77,80.624,80.697,1030400000.0
2008-06-06 17:30:00,80.691,80.795,80.671,80.724,1166200000.0
2008-06-06 18:00:00,80.716,80.854,80.64,80.758,969000000.0
2008-06-06 18:30:00,80.777,80.867,80.727,80.762,1080200000.0
2008-06-06 19:00:00,80.756,80.82,80.672,80.714,633000000.0
2008-06-06 19:30:00,80.708,80.764,80.614,80.729,413000000.0
2008-06-06 20:00:00,80.718,80.736,80.588,80.648,529600000.0
2008-06-06 20:30:00,80.649,80.671,80.531,80.593,405200000.0
2008-06-06 21:00:00,80.581,80.738,80.581,80.586,436400000.0
2008-06-06 21:30:00,80.588,80.656,80.449,80.548,426800000.0
2008-06-06 22:00:00,80.554,80.573,79.73,80.418,399600000.0
2008-06-06 22:30:00,80.457,80.473,80.413,80.446,449200000.0
2008-06-08 23:00:00,80.365,80.444,80.293,80.306,418400000.0
2008-06-08 23:30:00,80.301,80.326,80.169,80.291,419000000.0
2008-06-09 00:00:00,80.283,80.401,80.252,80.378,440400000.0
2008-06-09 00:30:00,80.359,80.427,80.313,80.352,442000000.0
2008-06-09 01:00:00,80.353,80.539,80.35,80.52,410000000.0
2008-06-09 01:30:00,80.51,80.533,80.376,80.484,393400000.0
2008-06-09 02:00:00,80.482,80.705,80.405,80.649,390600000.0
2008-06-09 02:30:00,80.639,80.665,80.575,80.633,424600000.0
2008-06-09 03:00:00,80.627,80.767,80.574,80.74,440200000.0
2008-06-09 03:30:00,80.76,80.927,80.75,80.924,439200000.0
2008-06-09 04:00:00,80.953,80.984,80.748,80.798,421400000.0
2008-06-09 04:30:00,80.806,80.806,80.671,80.735,433600000.0
2008-06-09 05:00:00,80.742,80.877,80.713,80.796,438600000.0
2008-06-09 05:30:00,80.795,80.817,80.751,80.788,398600000.0
2008-06-09 06:00:00,80.779,80.895,80.73,80.877,407200000.0
2008-06-09 06:30:00,80.868,80.871,80.774,80.862,435800000.0
2008-06-09 07:00:00,80.851,80.93,80.828,80.843,405800000.0
2008-06-09 07:30:00,80.844,80.865,80.717,80.73,529600000.0
2008-06-09 08:00:00,80.738,80.821,80.68,80.765,414000000.0
2008-06-09 08:30:00,80.769,80.823,80.657,80.724,634400000.0
2008-06-09 09:00:00,80.737,80.879,80.721,80.841,1080200000.0
2008-06-09 09:30:00,80.837,81.01,80.824,81.009,969400000.0
2008-06-09 10:00:00,81.015,81.027,80.908,81.004,1164600000.0
2008-06-09 10:30:00,81.012,81.128,80.984,81.111,1028200000.0
2008-06-09 11:00:00,81.124,81.175,81.052,81.14,1164800000.0
2008-06-09 11:30:00,81.152,81.166,81.032,81.071,1046000000.0
2008-06-09 12:00:00,81.082,81.098,80.897,80.909,996000000.0
2008-06-09 12:30:00,80.998,81.081,80.87,81.039,815200000.0
2008-06-09 13:00:00,81.043,81.049,80.853,80.97,636000000.0
2008-06-09 13:30:00,80.966,81.078,80.896,80.898,700200000.0
2008-06-09 14:00:00,80.895,81.072,80.862,80.92,595200000.0
2008-06-09 14:30:00,80.934,81.021,80.84,80.924,415400000.0
2008-06-09 15:00:00,80.921,80.982,80.855,80.949,411600000.0
2008-06-09 15:30:00,80.967,81.039,80.894,80.898,401400000.0
2008-06-09 16:00:00,80.984,81.091,80.891,80.894,394600000.0
2008-06-09 16:30:00,80.884,80.976,80.768,80.768,417600000.0
2008-06-09 17:00:00,80.769,80.955,80.76,80.855,386000000.0
2008-06-09 17:30:00,80.867,80.9,80.79,80.806,373000000.0
2008-06-09 18:00:00,80.796,80.813,80.685,80.739,409600000.0
2008-06-09 18:30:00,80.716,80.811,80.573,80.573,386600000.0
2008-06-09 19:00:00,80.568,80.667,80.419,80.548,420400000.0
2008-06-09 19:30:00,80.539,80.585,80.411,80.485,399600000.0
2008-06-09 20:00:00,80.466,80.503,80.322,80.41,397000000.0
2008-06-09 20:30:00,80.398,80.492,80.33,80.425,406000000.0
2008-06-09 21:00:00,80.412,80.473,80.387,80.461,404400000.0
2008-06-09 21:30:00,80.478,80.558,80.458,80.546,405200000.0
2008-06-09 22:00:00,80.554,80.601,80.506,80.555,403600000.0
2008-06-09 22:30:00,80.564,80.652,80.558,80.648,387800000.0
2008-06-09 23:00:00,80.641,80.665,80.524,80.574,402200000.0
2008-06-09 23:30:00,80.565,80.584,80.468,80.497,396000000.0
2008-06-10 00:00:00,80.501,80.588,80.485,80.558,381000000.0
2008-06-10 00:30:00,80.558,80.636,80.557,80.584,392200000.0
2008-06-10 01:00:00,80.612,80.701,80.532,80.701,376400000.0
2008-06-10 01:30:00,80.697,80.748,80.619,80.689,404800000.0
2008-06-10 02:00:00,80.671,80.786,80.575,80.759,391200000.0
2008-06-10 02:30:00,80.803,80.877,80.701,80.777,426000000.0
2008-06-10 03:00:00,80.776,80.867,80.735,80.759,441000000.0
2008-06-10 03:30:00,80.767,80.864,80.705,80.743,439800000.0
2008-06-10 04:00:00,80.749,80.79,80.663,80.711,423000000.0
2008-06-10 04:30:00,80.716,80.798,80.708,80.786,438200000.0
2008-06-10 05:00:00,80.786,80.818,80.66,80.698,449000000.0
2008-06-10 05:30:00,80.701,80.732,80.659,80.698,398000000.0
2008-06-10 06:00:00,80.688,80.725,80.555,80.694,427000000.0
2008-06-10 06:30:00,80.696,80.768,80.657,80.768,435400000.0
2008-06-10 07:00:00,80.768,80.797,80.649,80.676,405200000.0
2008-06-10 07:30:00,80.67,80.713,80.596,80.663,528400000.0
2008-06-10 08:00:00,80.668,80.764,80.589,80.703,415000000.0
2008-06-10 08:30:00,80.703,80.754,80.55,80.589,635800000.0
2008-06-10 09:00:00,80.578,80.598,80.43,80.508,1085000000.0
2008-06-10 09:30:00,80.517,80.589,80.437,80.498,967200000.0
2008-06-10 10:00:00,80.478,80.58,80.327,80.386,1162200000.0
2008-06-10 10:30:00,80.4,80.464,80.33,80.42,1031800000.0
2008-06-10 11:00:00,80.431,80.609,80.425,80.609,1165000000.0
2008-06-10 11:30:00,80.627,80.785,80.6,80.644,1039400000.0
2008-06-10 12:00:00,80.655,80.801,80.599,80.635,990600000.0
2008-06-10 12:30:00,80.701,80.709,80.595,80.669,817400000.0
2008-06-10 13:00:00,80.674,80.817,80.655,80.655,637200000.0
2008-06-10 13:30:00,80.643,80.643,80.455,80.535,698600000.0
2008-06-10 14:00:00,80.54,80.565,80.418,80.521,594800000.0
2008-06-10 14:30:00,80.519,80.586,80.363,80.439,416200000.0
2008-06-10 15:00:00,80.455,80.557,80.372,80.529,412200000.0
2008-06-10 15:30:00,80.549,80.664,80.214,80.214,402000000.0
2008-06-10 16:00:00,80.249,80.657,80.249,80.627,395800000.0
2008-06-10 16:30:00,80.634,80.724,80.413,80.419,417400000.0
2008-06-10 17:00:00,80.416,80.541,80.399,80.515,385000000.0
2008-06-10 17:30:00,80.523,80.596,80.397,80.425,378200000.0
2008-06-10 18:00:00,80.451,80.618,80.348,80.57,408400000.0
2008-06-10 18:30:00,80.578,80.689,80.528,80.589,387200000.0
2008-06-10 19:00:00,80.585,80.786,80.578,80.786,420600000.0
2008-06-10 19:30:00,80.8,80.858,80.771,80.81,402200000.0
2008-06-10 20:00:00,80.803,80.814,80.679,80.701,394400000.0
2008-06-10 20:30:00,80.702,80.709,80.565,80.675,405200000.0
2008-06-10 21:00:00,80.671,80.779,80.658,80.726,402800000.0
2008-06-10 21:30:00,80.73,80.821,80.679,80.777,405800000.0
2008-06-10 22:00:00,80.779,80.865,80.707,80.83,404600000.0
2008-06-10 22:30:00,80.83,80.868,80.746,80.834,389600000.0
2008-06-10 23:00:00,80.841,80.855,80.657,80.767,400000000.0
2008-06-10 23:30:00,80.581,80.8,80.581,80.733,397000000.0
2008-06-11 00:00:00,80.734,80.793,80.691,80.753,381000000.0
2008-06-11 00:30:00,80.759,80.846,80.727,80.838,403400000.0
2008-06-11 01:00:00,80.842,80.954,80.79,80.905,377400000.0
2008-06-11 01:30:00,80.905,80.918,80.769,80.826,405400000.0
2008-06-11 02:00:00,80.814,80.923,80.797,80.85,391800000.0
2008-06-11 02:30:00,80.853,80.983,80.827,80.93,425600000.0
2008-06-11 03:00:00,80.927,80.953,80.862,80.904,440200000.0
2008-06-11 03:30:00,80.917,80.922,80.842,80.854,440400000.0
2008-06-11 04:00:00,80.89,80.928,80.775,80.879,418800000.0
2008-06-11 04:30:00,80.878,80.909,80.857,80.89,439000000.0
2008-06-11 05:00:00,80.886,80.902,80.826,80.885,452600000.0
2008-06-11 05:30:00,80.877,80.926,80.865,80.909,385000000.0
2008-06-11 06:00:00,80.908,80.953,80.836,80.932,422600000.0
2008-06-11 06:30:00,80.913,81.148,80.907,81.134,445800000.0
2008-06-11 07:00:00,81.136,81.175,81.084,81.12,409600000.0
2008-06-11 07:30:00,81.134,81.141,80.993,81.139,528400000.0
2008-06-11 08:00:00,81.153,81.207,81.08,81.165,413800000.0
2008-06-11 08:30:00,81.174,81.31,81.172,81.249,636600000.0
2008-06-11 09:00:00,81.245,81.431,81.232,81.322,1081600000.0
2008-06-11 09:30:00,81.31,81.363,81.222,81.303,970000000.0
2008-06-11 10:00:00,81.306,81.375,81.136,81.301,1161200000.0
2008-06-11 10:30:00,81.313,81.384,81.164,81.335,1028400000.0
2008-06-11 11:00:00,81.338,81.43,81.219,81.23,1162800000.0
2008-06-11 11:30:00,81.24,81.313,81.208,81.26,1041800000.0
2008-06-11 12:00:00,81.258,81.289,81.055,81.097,993800000.0
2008-06-11 12:30:00,81.194,81.25,81.105,81.203,819400000.0
2008-06-11 13:00:00,81.195,81.217,80.908,80.946,637800000.0
2008-06-11 13:30:00,80.956,81.106,80.887,81.091,696800000.0
2008-06-11 14:00:00,81.093,81.102,81.004,81.03,594200000.0
2008-06-11 14:30:00,81.037,81.075,80.951,80.982,418800000.0
2008-06-11 15:00:00,80.975,80.981,80.84,80.871,411600000.0
2008-06-11 15:30:00,80.881,80.892,80.731,80.767,401400000.0
2008-06-11 16:00:00,80.761,80.775,80.591,80.667,393200000.0
2008-06-11 16:30:00,80.656,80.716,80.525,80.634,420400000.0
2008-06-11 17:00:00,80.618,80.656,80.509,80.552,385200000.0
2008-06-11 17:30:00,80.573,80.721,80.533,80.718,371800000.0
2008-06-11 18:00:00,80.71,80.894,80.56,80.662,407800000.0
2008-06-11 18:30:00,80.672,80.763,80.61,80.681,384200000.0
2008-06-11 19:00:00,80.674,80.785,80.625,80.704,420400000.0
2008-06-11 19:30:00,80.718,80.813,80.64,80.799,401200000.0
2008-06-11 20:00:00,80.804,80.892,80.789,80.866,396600000.0
2008-06-11 20:30:00,80.869,80.92,80.766,80.842,406600000.0
2008-06-11 21:00:00,80.835,80.913,80.812,80.874,402400000.0
2008-06-11 21:30:00,80.896,80.94,80.693,80.745,415000000.0
2008-06-11 22:00:00,80.723,80.783,80.699,80.777,402000000.0
2008-06-11 22:30:00,80.772,80.777,80.698,80.754,388200000.0
2008-06-11 23:00:00,80.736,80.744,80.635,80.687,390400000.0
2008-06-11 23:30:00,80.695,80.783,80.681,80.769,366800000.0
2008-06-12 00:00:00,80.776,80.801,80.7,80.764,382000000.0
2008-06-12 00:30:00,80.774,80.815,80.667,80.74,403800000.0
2008-06-12 01:00:00,80.738,80.747,80.629,80.662,378200000.0
2008-06-12 01:30:00,80.667,80.743,80.602,80.687,402400000.0
2008-06-12 02:00:00,80.674,80.733,80.67,80.722,379800000.0
2008-06-12 02:30:00,80.733,80.791,80.648,80.677,425000000.0
2008-06-12 03:00:00,80.679,80.726,80.624,80.705,440200000.0
2008-06-12 03:30:00,80.695,80.862,80.632,80.831,442200000.0
2008-06-12 04:00:00,80.824,80.926,80.758,80.758,419800000.0
2008-06-12 04:30:00,80.771,80.808,80.717,80.757,434800000.0
2008-06-12 05:00:00,80.735,80.81,80.722,80.78,449200000.0
2008-06-12 05:30:00,80.774,80.802,80.741,80.795,373000000.0
2008-06-12 06:00:00,80.794,80.834,80.707,80.796,424200000.0
2008-06-12 06:30:00,80.792,80.838,80.746,80.807,446600000.0
2008-06-12 07:00:00,80.786,80.807,80.744,80.766,405200000.0
2008-06-12 07:30:00,80.765,80.793,80.703,80.764,529400000.0
2008-06-12 08:00:00,80.76,80.871,80.71,80.811,414600000.0
2008-06-12 08:30:00,80.817,80.911,80.769,80.845,633600000.0
2008-06-12 09:00:00,80.855,80.934,80.773,80.9,1084400000.0
2008-06-12 09:30:00,80.907,81.028,80.904,80.934,964800000.0
2008-06-12 10:00:00,80.937,81.029,80.857,80.891,1162200000.0
2008-06-12 10:30:00,80.904,80.932,80.824,80.902,1030600000.0
2008-06-12 11:00:00,80.906,80.966,80.884,80.924,1163400000.0
2008-06-12 11:30:00,80.934,80.939,80.806,80.853,1040600000.0
2008-06-12 12:00:00,80.828,80.952,80.782,80.819,991600000.0
2008-06-12 12:30:00,80.908,80.944,80.817,80.916,819600000.0
2008-06-12 13:00:00,80.937,80.995,80.782,80.782,637200000.0
2008-06-12 13:30:00,80.781,80.856,80.665,80.739,699000000.0
2008-06-12 14:00:00,80.741,80.769,80.59,80.59,595000000.0
2008-06-12 14:30:00,80.629,80.818,80.624,80.755,416800000.0
2008-06-12 15:00:00,80.721,80.845,80.642,80.777,410800000.0
2008-06-12 15:30:00,80.79,80.944,80.741,80.876,400400000.0
2008-06-12 16:00:00,80.896,80.933,80.754,80.81,395400000.0
2008-06-12 16:30:00,80.812,80.94,80.768,80.94,419600000.0
2008-06-12 17:00:00,80.929,80.966,80.813,80.886,385400000.0
2008-06-12 17:30:00,80.911,80.953,80.853,80.897,374000000.0
2008-06-12 18:00:00,80.92,80.963,80.824,80.876,408400000.0
2008-06-12 18:30:00,80.893,80.931,80.856,80.878,386600000.0
2008-06-12 19:00:00,80.871,80.965,80.846,80.939,419800000.0
2008-06-12 19:30:00,80.94,80.949,80.775,80.819,400600000.0
2008-06-12 20:00:00,80.802,80.9,80.752,80.835,397800000.0
2008-06-12 20:30:00,80.849,80.898,80.792,80.898,404800000.0
2008-06-12 21:00:00,80.902,81.006,80.835,80.854,403800000.0
2008-06-12 21:30:00,80.849,80.907,80.724,80.888,407200000.0
2008-06-12 22:00:00,80.899,80.964,80.835,80.849,403000000.0
2008-06-12 22:30:00,80.844,80.911,80.805,80.881,390400000.0
2008-06-12 23:00:00,80.873,80.95,80.814,80.919,400600000.0
2008-06-12 23:30:00,80.927,80.977,80.886,80.926,397200000.0
2008-06-13 00:00:00,80.936,81.043,80.906,81.043,382400000.0
2008-06-13 00:30:00,81.048,81.078,80.765,80.791,404400000.0
2008-06-13 01:00:00,80.79,80.926,80.711,80.893,377400000.0
2008-06-13 01:30:00,80.892,80.922,80.812,80.899,403600000.0
2008-06-13 02:00:00,80.885,80.946,80.836,80.847,394000000.0
2008-06-13 02:30:00,80.854,80.934,80.843,80.896,422600000.0
2008-06-13 03:00:00,80.901,80.902,80.727,80.729,441000000.0
2008-06-13 03:30:00,80.763,80.817,80.719,80.78,441600000.0
2008-06-13 04:00:00,80.785,80.808,80.69,80.72,427600000.0
2008-06-13 04:30:00,80.74,80.816,80.734,80.816,432600000.0
2008-06-13 05:00:00,80.81,80.833,80.77,80.82,450800000.0
2008-06-13 05:30:00,80.783,80.849,80.705,80.729,397400000.0
2008-06-13 06:00:00,80.719,80.878,80.702,80.847,425200000.0
2008-06-13 06:30:00,80.851,80.865,80.795,80.843,422800000.0
2008-06-13 07:00:00,80.839,80.911,80.824,80.847,408400000.0
2008-06-13 07:30:00,80.843,80.875,80.78,80.871,529600000.0
2008-06-13 08:00:00,80.87,80.982,80.837,80.928,414000000.0
2008-06-13 08:30:00,80.933,80.971,80.847,80.951,635400000.0
2008-06-13 09:00:00,80.95,80.961,80.872,80.948,1080200000.0
2008-06-13 09:30:00,80.956,81.016,80.911,80.929,969000000.0
2008-06-13 10:00:00,80.914,80.929,80.744,80.88,1164200000.0
2008-06-13 10:30:00,80.884,80.913,80.619,80.697,1027800000.0
2008-06-13 11:00:00,80.721,80.803,80.698,80.719,1165400000.0
2008-06-13 11:30:00,80.741,80.782,80.655,80.682,1040600000.0
2008-06-13 12:00:00,80.687,80.819,80.579,80.615,993200000.0
2008-06-13 12:30:00,80.702,80.762,80.612,80.713,819800000.0
2008-06-13 13:00:00,80.714,80.785,80.679,80.698,635200000.0
2008-06-13 13:30:00,80.705,80.804,80.671,80.771,697800000.0
2008-06-13 14:00:00,80.773,80.825,80.706,80.706,592000000.0
2008-06-13 14:30:00,80.751,80.896,80.674,80.892,416400000.0
2008-06-13 15:00:00,80.906,80.918,80.732,80.789,411200000.0
2008-06-13 15:30:00,80.806,80.871,80.762,80.853,401400000.0
2008-06-13 16:00:00,80.859,80.925,80.818,80.863,395200000.0
2008-06-13 16:30:00,80.862,80.916,80.747,80.865,417800000.0
2008-06-13 17:00:00,80.863,81.006,80.744,80.939,383200000.0
2008-06-13 17:30:00,80.952,80.971,80.825,80.94,373000000.0
2008-06-13 18:00:00,80.938,80.971,80.821,80.882,409600000.0
2008-06-13 18:30:00,80.86,80.97,80.844,80.965,387800000.0
2008-06-13 19:00:00,80.968,81.03,80.927,80.995,419600000.0
2008-06-13 19:30:00,80.99,81.091,80.97,81.081,400800000.0
2008-06-13 20:00:00,81.086,81.109,81.038,81.042,396000000.0
2008-06-13 20:30:00,81.055,81.096,80.989,81.052,406200000.0
2008-06-13 21:00:00,81.036,81.087,81.002,81.033,402600000.0
2008-06-13 21:30:00,81.029,81.063,80.917,81.031,404800000.0
2008-06-13 22:00:00,81.042,81.126,80.965,81.043,402000000.0
2008-06-13 22:30:00,81.062,81.146,80.964,81.007,386800000.0
2008-06-15 23:00:00,81.052,81.145,80.903,81.101,372200000.0
2008-06-15 23:30:00,81.117,81.223,81.085,81.124,396600000.0
2008-06-16 00:00:00,81.133,81.239,81.133,81.212,380800000.0
2008-06-16 00:30:00,81.212,81.278,81.19,81.221,406400000.0
2008-06-16 01:00:00,81.205,81.268,81.068,81.183,376200000.0
2008-06-16 01:30:00,81.18,81.248,81.08,81.243,404000000.0
2008-06-16 02:00:00,81.252,81.269,81.111,81.15,403600000.0
2008-06-16 02:30:00,81.145,81.219,81.063,81.179,377400000.0
2008-06-16 03:00:00,81.214,81.251,81.171,81.186,405800000.0
2008-06-16 03:30:00,81.182,81.225,81.088,81.205,382400000.0
2008-06-16 04:00:00,81.197,81.255,81.19,81.216,396000000.0
2008-06-16 04:30:00,81.18,81.269,81.104,81.235,399800000.0
2008-06-16 05:00:00,81.238,81.25,81.181,81.224,387800000.0
2008-06-16 05:30:00,81.224,81.259,81.165,81.235,403000000.0
2008-06-16 06:00:00,81.225,81.292,81.175,81.281,406200000.0
2008-06-16 06:30:00,81.278,81.284,81.123,81.185,401200000.0
2008-06-16 07:00:00,81.179,81.243,81.094,81.215,405200000.0
2008-06-16 07:30:00,81.213,81.305,81.157,81.305,398000000.0
2008-06-16 08:00:00,81.3,81.337,81.191,81.265,400200000.0
2008-06-16 08:30:00,81.238,81.354,81.2,81.326,419600000.0
2008-06-16 09:00:00,81.331,81.429,81.278,81.404,387200000.0
2008-06-16 09:30:00,81.403,81.423,81.255,81.344,410600000.0
2008-06-16 10:00:00,81.332,81.376,81.252,81.277,372800000.0
2008-06-16 10:30:00,81.262,81.435,81.211,81.42,385200000.0
2008-06-16 11:00:00,81.434,81.44,81.316,81.426,417400000.0
2008-06-16 11:30:00,81.411,81.481,81.381,81.431,396600000.0
2008-06-16 12:00:00,81.457,81.484,81.381,81.417,401200000.0
2008-06-16 12:30:00,81.383,81.512,81.32,81.454,413000000.0
2008-06-16 13:00:00,81.442,81.524,81.347,81.426,416600000.0
2008-06-16 13:30:00,81.46,81.483,81.379,81.463,594800000.0
2008-06-16 14:00:00,81.465,81.483,81.326,81.332,699000000.0
2008-06-16 14:30:00,81.329,81.453,81.284,81.366,635400000.0
2008-06-16 15:00:00,81.344,81.431,81.244,81.334,816400000.0
2008-06-16 15:30:00,81.231,81.328,81.202,81.274,995600000.0
2008-06-16 16:00:00,81.276,81.324,81.19,81.239,1039800000.0
2008-06-16 16:30:00,81.207,81.438,81.183,81.438,1163000000.0
2008-06-16 17:00:00,81.419,81.42,81.322,81.325,1029200000.0
2008-06-16 17:30:00,81.296,81.42,81.288,81.392,1161800000.0
2008-06-16 18:00:00,81.392,81.409,81.297,81.373,968400000.0
2008-06-16 18:30:00,81.376,81.419,81.307,81.412,1084000000.0
2008-06-16 19:00:00,81.382,81.52,81.346,81.52,633400000.0
2008-06-16 19:30:00,81.492,81.539,81.424,81.48,414600000.0
2008-06-16 20:00:00,81.479,81.491,81.303,81.354,528600000.0
2008-06-16 20:30:00,81.367,81.415,81.336,81.391,403400000.0
2008-06-16 21:00:00,81.38,81.41,81.301,81.323,437000000.0
2008-06-16 21:30:00,81.321,81.388,81.198,81.363,423800000.0
2008-06-16 22:00:00,81.366,81.451,81.366,81.431,396600000.0
2008-06-16 22:30:00,81.434,81.511,81.397,81.475,451000000.0
2008-06-16 23:00:00,81.466,81.479,81.364,81.413,426800000.0
2008-06-16 23:30:00,81.405,81.42,81.309,81.397,411800000.0
2008-06-17 00:00:00,81.4,81.446,81.331,81.362,442200000.0
2008-06-17 00:30:00,81.348,81.448,81.348,81.441,439600000.0
2008-06-17 01:00:00,81.434,81.456,81.371,81.414,424600000.0
2008-06-17 01:30:00,81.387,81.526,81.387,81.501,389800000.0
2008-06-17 02:00:00,81.509,81.518,81.4,81.459,402400000.0
2008-06-17 02:30:00,81.459,81.568,81.436,81.512,375000000.0
2008-06-17 03:00:00,81.528,81.539,81.447,81.467,405800000.0
2008-06-17 03:30:00,81.456,81.517,81.369,81.434,382200000.0
2008-06-17 04:00:00,81.455,81.505,81.365,81.458,396600000.0
2008-06-17 04:30:00,81.423,81.535,81.415,81.449,403000000.0
2008-06-17 05:00:00,81.452,81.491,81.439,81.462,388000000.0
2008-06-17 05:30:00,81.468,81.503,81.399,81.432,401800000.0
2008-06-17 06:00:00,81.422,81.496,81.395,81.427,406600000.0
2008-06-17 06:30:00,81.412,81.549,81.398,81.523,404000000.0
2008-06-17 07:00:00,81.543,81.568,81.434,81.521,406200000.0
2008-06-17 07:30:00,81.522,81.604,81.469,81.587,397200000.0
2008-06-17 08:00:00,81.6,81.604,81.491,81.537,400800000.0
2008-06-17 08:30:00,81.524,81.595,81.491,81.502,420400000.0
2008-06-17 09:00:00,81.517,81.55,81.263,81.393,387200000.0
2008-06-17 09:30:00,81.406,81.543,81.337,81.484,408600000.0
2008-06-17 10:00:00,81.485,81.652,81.444,81.637,371400000.0
2008-06-17 10:30:00,81.627,81.644,81.492,81.574,383600000.0
2008-06-17 11:00:00,81.594,81.66,81.511,81.636,415600000.0
2008-06-17 11:30:00,81.645,81.645,81.472,81.594,393200000.0
2008-06-17 12:00:00,81.608,81.661,81.508,81.541,402200000.0
2008-06-17 12:30:00,81.545,81.689,81.522,81.662,411800000.0
2008-06-17 13:00:00,81.663,81.671,81.507,81.593,418400000.0
2008-06-17 13:30:00,81.601,81.662,81.523,81.587,592600000.0
2008-06-17 14:00:00,81.588,81.677,81.559,81.622,698400000.0
2008-06-17 14:30:00,81.636,81.661,81.546,81.653,635200000.0
2008-06-17 15:00:00,81.656,81.683,81.437,81.518,820200000.0
2008-06-17 15:30:00,81.458,81.601,81.261,81.323,991600000.0
2008-06-17 16:00:00,81.295,81.527,81.28,81.515,1040200000.0
2008-06-17 16:30:00,81.506,81.546,81.426,81.43,1166000000.0
2008-06-17 17:00:00,81.431,81.459,81.319,81.421,1028400000.0
2008-06-17 17:30:00,81.408,81.422,81.342,81.396,1160200000.0
2008-06-17 18:00:00,81.387,81.448,81.344,81.377,968000000.0
2008-06-17 18:30:00,81.395,81.413,81.284,81.364,1080200000.0
2008-06-17 19:00:00,81.376,81.589,81.344,81.576,634200000.0
2008-06-17 19:30:00,81.581,81.613,81.504,81.519,414000000.0
2008-06-17 20:00:00,81.517,81.575,81.447,81.551,527200000.0
2008-06-17 20:30:00,81.554,81.632,81.554,81.594,403800000.0
2008-06-17 21:00:00,81.592,81.592,81.5,81.521,432200000.0
2008-06-17 21:30:00,81.523,81.571,81.471,81.5,425200000.0
2008-06-17 22:00:00,81.499,81.508,81.415,81.431,396800000.0
2008-06-17 22:30:00,81.431,81.538,81.416,81.467,409600000.0
2008-06-17 23:00:00,81.473,81.563,81.458,81.542,429000000.0
2008-06-17 23:30:00,81.54,81.566,81.418,81.558,427000000.0
2008-06-18 00:00:00,81.543,81.607,81.534,81.586,440400000.0
2008-06-18 00:30:00,81.573,81.639,81.546,81.595,430000000.0
2008-06-18 01:00:00,81.596,81.619,81.506,81.595,424000000.0
2008-06-18 01:30:00,81.577,81.6,81.49,81.59,395000000.0
2008-06-18 02:00:00,81.599,81.694,81.556,81.644,404200000.0
2008-06-18 02:30:00,81.674,81.681,81.525,81.612,376200000.0
2008-06-18 03:00:00,81.601,81.638,81.528,81.536,405600000.0
2008-06-18 03:30:00,81.538,81.585,81.488,81.559,382000000.0
2008-06-18 04:00:00,81.557,81.587,81.51,81.512,396400000.0
2008-06-18 04:30:00,81.501,81.556,81.387,81.53,398400000.0
2008-06-18 05:00:00,81.533,81.6,81.51,81.589,388200000.0
2008-06-18 05:30:00,81.589,81.657,81.537,81.601,403600000.0
2008-06-18 06:00:00,81.591,81.644,81.499,81.572,406400000.0
2008-06-18 06:30:00,81.554,81.57,81.467,81.526,402400000.0
2008-06-18 07:00:00,81.527,81.538,81.434,81.445,406800000.0
2008-06-18 07:30:00,81.453,81.56,81.433,81.538,396200000.0
2008-06-18 08:00:00,81.556,81.599,81.507,81.591,400400000.0
2008-06-18 08:30:00,81.582,81.671,81.582,81.599,421000000.0
2008-06-18 09:00:00,81.615,81.722,81.601,81.697,386600000.0
2008-06-18 09:30:00,81.706,81.813,81.67,81.713,409200000.0
2008-06-18 10:00:00,81.689,81.713,81.604,81.646,378200000.0
2008-06-18 10:30:00,81.627,81.763,81.583,81.72,384400000.0
2008-06-18 11:00:00,81.719,81.78,81.693,81.735,415200000.0
2008-06-18 11:30:00,81.736,81.776,81.689,81.702,394600000.0
2008-06-18 12:00:00,81.724,81.74,81.57,81.676,400600000.0
2008-06-18 12:30:00,81.674,81.72,81.577,81.678,411800000.0
2008-06-18 13:00:00,81.677,81.713,81.616,81.712,415800000.0
2008-06-18 13:30:00,81.723,81.723,81.607,81.637,580800000.0
2008-06-18 14:00:00,81.641,81.675,81.565,81.673,700600000.0
2008-06-18 14:30:00,81.662,81.662,81.557,81.589,636000000.0
2008-06-18 15:00:00,81.593,81.593,81.447,81.537,816000000.0
2008-06-18 15:30:00,81.476,81.608,81.476,81.562,991400000.0
2008-06-18 16:00:00,81.56,81.635,81.49,81.508,1043000000.0
2008-06-18 16:30:00,81.514,81.598,81.468,81.57,1161600000.0
2008-06-18 17:00:00,81.574,81.657,81.554,81.611,1029200000.0
2008-06-18 17:30:00,81.605,81.717,81.605,81.656,1163400000.0
2008-06-18 18:00:00,81.647,81.713,81.591,81.625,966400000.0
2008-06-18 18:30:00,81.619,81.681,81.537,81.59,1080600000.0
2008-06-18 19:00:00,81.594,81.77,81.574,81.672,632200000.0
2008-06-18 19:30:00,81.652,81.737,81.65,81.698,414600000.0
2008-06-18 20:00:00,81.688,81.799,81.674,81.751,527000000.0
2008-06-18 20:30:00,81.789,81.837,81.762,81.807,403400000.0
2008-06-18 21:00:00,81.81,81.862,81.771,81.812,431600000.0
2008-06-18 21:30:00,81.808,81.854,81.73,81.751,425200000.0
2008-06-18 22:00:00,81.738,81.823,81.694,81.808,398200000.0
2008-06-18 22:30:00,81.821,81.871,81.766,81.84,452600000.0
2008-06-18 23:00:00,81.846,81.856,81.752,81.775,428200000.0
2008-06-18 23:30:00,81.769,81.8,81.634,81.767,401600000.0
2008-06-19 00:00:00,81.754,81.808,81.701,81.737,440800000.0
2008-06-19 00:30:00,81.712,81.789,81.701,81.769,440000000.0
2008-06-19 01:00:00,81.774,81.798,81.684,81.701,423600000.0
2008-06-19 01:30:00,81.685,81.764,81.675,81.708,380000000.0
2008-06-19 02:00:00,81.712,81.716,81.541,81.659,404000000.0
2008-06-19 02:30:00,81.657,81.66,81.519,81.642,378400000.0
2008-06-19 03:00:00,81.646,81.656,81.583,81.617,405200000.0
2008-06-19 03:30:00,81.619,81.632,81.544,81.61,382200000.0
2008-06-19 04:00:00,81.614,81.638,81.578,81.622,383800000.0
2008-06-19 04:30:00,81.618,81.657,81.542,81.649,401400000.0
2008-06-19 05:00:00,81.649,81.651,81.574,81.61,387600000.0
2008-06-19 05:30:00,81.607,81.642,81.552,81.612,403000000.0
2008-06-19 06:00:00,81.594,81.696,81.522,81.652,405800000.0
2008-06-19 06:30:00,81.654,81.682,81.585,81.659,402000000.0
2008-06-19 07:00:00,81.661,81.682,81.543,81.57,406600000.0
2008-06-19 07:30:00,81.558,81.59,81.503,81.563,397200000.0
2008-06-19 08:00:00,81.572,81.594,81.478,81.489,399400000.0
2008-06-19 08:30:00,81.492,81.564,81.411,81.435,420400000.0
2008-06-19 09:00:00,81.434,81.478,81.391,81.416,387400000.0
2008-06-19 09:30:00,81.424,81.538,81.316,81.426,407200000.0
2008-06-19 10:00:00,81.424,81.536,81.399,81.526,369800000.0
2008-06-19 10:30:00,81.506,81.724,81.506,81.655,383800000.0
2008-06-19 11:00:00,81.657,81.689,81.575,81.619,410600000.0
2008-06-19 11:30:00,81.618,81.627,81.522,81.611,394600000.0
2008-06-19 12:00:00,81.622,81.655,81.552,81.563,401800000.0
2008-06-19 12:30:00,81.57,81.705,81.467,81.693,411600000.0
2008-06-19 13:00:00,81.697,81.768,81.631,81.734,416600000.0
2008-06-19 13:30:00,81.736,81.814,81.689,81.737,596000000.0
2008-06-19 14:00:00,81.735,81.807,81.658,81.807,698400000.0
2008-06-19 14:30:00,81.778,81.918,81.758,81.849,635200000.0
2008-06-19 15:00:00,81.831,81.958,81.794,81.883,818000000.0
2008-06-19 15:30:00,81.831,81.997,81.831,81.897,990200000.0
2008-06-19 16:00:00,81.865,82.022,81.813,81.964,1044600000.0
2008-06-19 16:30:00,81.987,82.257,81.969,82.23,1164400000.0
2008-06-19 17:00:00,82.223,82.306,82.133,82.174,1025200000.0
2008-06-19 17:30:00,82.164,82.214,82.153,82.21,1162400000.0
2008-06-19 18:00:00,82.223,82.267,82.165,82.24,969200000.0
2008-06-19 18:30:00,82.232,82.269,82.151,82.178,1082600000.0
2008-06-19 19:00:00,82.176,82.257,82.148,82.209,635800000.0
2008-06-19 19:30:00,82.216,82.259,82.162,82.189,414400000.0
2008-06-19 20:00:00,82.185,82.256,82.131,82.248,527000000.0
2008-06-19 20:30:00,82.254,82.296,82.203,82.21,406400000.0
2008-06-19 21:00:00,82.212,82.276,82.191,82.221,430200000.0
2008-06-19 21:30:00,82.241,82.322,82.206,82.278,425800000.0
2008-06-19 22:00:00,82.279,82.313,82.25,82.285,398400000.0
2008-06-19 22:30:00,82.3,82.378,82.277,82.32,449800000.0
2008-06-19 23:00:00,82.333,82.339,82.208,82.228,439200000.0
2008-06-19 23:30:00,82.281,82.281,82.114,82.193,437200000.0
2008-06-20 00:00:00,82.187,82.228,82.053,82.054,448400000.0
2008-06-20 00:30:00,82.035,82.105,82.005,82.031,441800000.0
2008-06-20 01:00:00,82.041,82.142,82.023,82.077,430200000.0
2008-06-20 01:30:00,82.07,82.189,82.056,82.129,388600000.0
2008-06-20 02:00:00,82.133,82.143,81.98,82.079,402800000.0
2008-06-20 02:30:00,82.08,82.17,82.001,82.131,375800000.0
2008-06-20 03:00:00,82.108,82.157,82.046,82.12,407000000.0
2008-06-20 03:30:00,82.101,82.113,82.04,82.095,382000000.0
2008-06-20 04:00:00,82.096,82.128,82.061,82.075,384200000.0
2008-06-20 04:30:00,82.074,82.164,82.001,82.109,391800000.0
2008-06-20 05:00:00,82.09,82.157,82.087,82.14,388400000.0
2008-06-20 05:30:00,82.141,82.16,82.023,82.091,377400000.0
2008-06-20 06:00:00,82.086,82.176,81.99,82.148,406400000.0
2008-06-20 06:30:00,82.139,82.167,82.086,82.147,403000000.0
2008-06-20 07:00:00,82.16,82.191,82.075,82.155,404200000.0
2008-06-20 07:30:00,82.148,82.187,82.11,82.163,396200000.0
2008-06-20 08:00:00,82.185,82.21,82.133,82.189,402200000.0
2008-06-20 08:30:00,82.191,82.247,82.129,82.17,420000000.0
2008-06-20 09:00:00,82.16,82.16,82.043,82.133,386600000.0
2008-06-20 09:30:00,82.126,82.126,82.015,82.119,410800000.0
2008-06-20 10:00:00,82.118,82.191,82.096,82.156,371800000.0
2008-06-20 10:30:00,82.142,82.211,82.005,82.095,383600000.0
2008-06-20 11:00:00,82.108,82.143,82.027,82.103,410400000.0
2008-06-20 11:30:00,82.094,82.135,82.001,82.061,395000000.0
2008-06-20 12:00:00,82.079,82.179,82.054,82.152,400600000.0
2008-06-20 12:30:00,82.135,82.152,82.024,82.113,410800000.0
2008-06-20 13:00:00,82.104,82.126,81.962,82.052,415200000.0
2008-06-20 13:30:00,82.075,82.15,82.014,82.134,595600000.0
2008-06-20 14:00:00,82.12,82.12,81.993,82.084,697800000.0
2008-06-20 14:30:00,82.066,82.087,81.931,82.009,635400000.0
2008-06-20 15:00:00,82.014,82.091,81.935,82.021,816800000.0
2008-06-20 15:30:00,81.97,82.096,81.928,81.935,993600000.0
2008-06-20 16:00:00,81.926,82.001,81.838,81.932,1043200000.0
2008-06-20 16:30:00,81.921,81.921,81.78,81.784,1161800000.0
2008-06-20 17:00:00,81.752,81.878,81.752,81.841,1026600000.0
2008-06-20 17:30:00,81.816,81.885,81.816,81.87,1161000000.0
2008-06-20 18:00:00,81.866,81.917,81.741,81.791,971000000.0
2008-06-20 18:30:00,81.784,81.856,81.744,81.795,1079200000.0
2008-06-20 19:00:00,81.789,81.858,81.717,81.744,634200000.0
2008-06-20 19:30:00,81.737,81.739,81.636,81.662,414600000.0
2008-06-20 20:00:00,81.645,81.738,81.606,81.721,530400000.0
2008-06-20 20:30:00,81.723,81.732,81.574,81.583,400200000.0
2008-06-20 21:00:00,81.581,81.595,81.495,81.584,432000000.0
2008-06-20 21:30:00,81.587,81.663,81.524,81.606,423600000.0
2008-06-20 22:00:00,81.605,81.656,81.536,81.594,385400000.0
2008-06-20 22:30:00,81.6,81.653,81.564,81.638,447400000.0
2008-06-22 23:00:00,81.483,81.616,81.409,81.48,435400000.0
2008-06-22 23:30:00,81.472,81.545,81.396,81.484,399800000.0
2008-06-23 00:00:00,81.493,81.681,81.488,81.636,440200000.0
2008-06-23 00:30:00,81.623,81.762,81.62,81.68,441400000.0
2008-06-23 01:00:00,81.682,81.805,81.596,81.788,425600000.0
2008-06-23 01:30:00,81.796,82.003,81.744,81.824,393000000.0
2008-06-23 02:00:00,81.84,81.904,81.829,81.861,379400000.0
2008-06-23 02:30:00,81.856,81.895,81.778,81.86,426600000.0
2008-06-23 03:00:00,81.861,81.869,81.746,81.749,439200000.0
2008-06-23 03:30:00,81.757,81.804,81.733,81.8,442000000.0
2008-06-23 04:00:00,81.785,81.831,81.73,81.759,419400000.0
2008-06-23 04:30:00,81.776,81.827,81.747,81.783,427400000.0
2008-06-23 05:00:00,81.781,81.832,81.713,81.812,450400000.0
2008-06-23 05:30:00,81.811,81.824,81.747,81.782,397200000.0
2008-06-23 06:00:00,81.778,81.837,81.714,81.809,424000000.0
2008-06-23 06:30:00,81.812,81.893,81.807,81.835,432000000.0
2008-06-23 07:00:00,81.83,81.867,81.785,81.85,394800000.0
2008-06-23 07:30:00,81.851,81.876,81.761,81.765,529200000.0
2008-06-23 08:00:00,81.761,81.877,81.753,81.84,413400000.0
2008-06-23 08:30:00,81.862,81.862,81.744,81.758,635400000.0
2008-06-23 09:00:00,81.765,81.825,81.676,81.763,1080200000.0
2008-06-23 09:30:00,81.767,81.827,81.732,81.815,969400000.0
2008-06-23 10:00:00,81.827,81.827,81.648,81.755,1160400000.0
2008-06-23 10:30:00,81.774,81.882,81.738,81.803,1026400000.0
2008-06-23 11:00:00,81.805,81.831,81.725,81.817,1164200000.0
2008-06-23 11:30:00,81.824,81.872,81.717,81.751,1038800000.0
2008-06-23 12:00:00,81.763,81.772,81.6,81.6,993400000.0
2008-06-23 12:30:00,81.706,81.72,81.616,81.668,818400000.0
2008-06-23 13:00:00,81.652,81.685,81.551,81.601,636200000.0
2008-06-23 13:30:00,81.613,81.778,81.607,81.775,698800000.0
2008-06-23 14:00:00,81.806,81.826,81.702,81.741,595000000.0
2008-06-23 14:30:00,81.741,81.75,81.641,81.696,416800000.0
2008-06-23 15:00:00,81.681,81.689,81.505,81.575,412800000.0
2008-06-23 15:30:00,81.576,81.624,81.506,81.624,400800000.0
2008-06-23 16:00:00,81.637,81.652,81.557,81.591,395800000.0
2008-06-23 16:30:00,81.586,81.675,81.562,81.616,413600000.0
2008-06-23 17:00:00,81.606,81.654,81.489,81.599,387600000.0
2008-06-23 17:30:00,81.617,81.644,81.559,81.568,370800000.0
2008-06-23 18:00:00,81.56,81.68,81.474,81.645,409200000.0
2008-06-23 18:30:00,81.64,81.723,81.63,81.692,387200000.0
2008-06-23 19:00:00,81.686,81.695,81.619,81.638,420600000.0
2008-06-23 19:30:00,81.635,81.674,81.586,81.63,397200000.0
2008-06-23 20:00:00,81.637,81.648,81.582,81.588,396800000.0
2008-06-23 20:30:00,81.585,81.626,81.447,81.538,406600000.0
2008-06-23 21:00:00,81.551,81.698,81.53,81.643,403600000.0
2008-06-23 21:30:00,81.638,81.664,81.566,81.598,405600000.0
2008-06-23 22:00:00,81.61,81.685,81.574,81.667,403000000.0
2008-06-23 22:30:00,81.67,81.71,81.641,81.67,387600000.0
2008-06-23 23:00:00,81.675,81.697,81.578,81.64,393000000.0
2008-06-23 23:30:00,81.657,81.733,81.616,81.616,396600000.0
2008-06-24 00:00:00,81.578,81.667,81.565,81.617,381600000.0
2008-06-24 00:30:00,81.609,81.69,81.594,81.664,403800000.0
2008-06-24 01:00:00,81.668,81.717,81.545,81.623,375800000.0
2008-06-24 01:30:00,81.605,81.693,81.535,81.67,403800000.0
2008-06-24 02:00:00,81.668,81.763,81.642,81.697,383400000.0
2008-06-24 02:30:00,81.71,81.76,81.67,81.747,425000000.0
2008-06-24 03:00:00,81.725,81.785,81.687,81.751,442000000.0
2008-06-24 03:30:00,81.763,81.765,81.612,81.652,440200000.0
2008-06-24 04:00:00,81.654,81.776,81.552,81.744,439200000.0
2008-06-24 04:30:00,81.754,81.781,81.697,81.737,423800000.0
2008-06-24 05:00:00,81.732,81.756,81.701,81.739,449800000.0
2008-06-24 05:30:00,81.727,81.762,81.673,81.759,395200000.0
2008-06-24 06:00:00,81.745,81.753,81.62,81.694,426000000.0
2008-06-24 06:30:00,81.695,81.709,81.612,81.673,429400000.0
2008-06-24 07:00:00,81.677,81.7,81.621,81.64,411600000.0
2008-06-24 07:30:00,81.638,81.763,81.59,81.763,521000000.0
2008-06-24 08:00:00,81.757,81.818,81.703,81.773,415000000.0
2008-06-24 08:30:00,81.762,81.883,81.702,81.86,633600000.0
2008-06-24 09:00:00,81.858,81.885,81.772,81.801,1079400000.0
2008-06-24 09:30:00,81.814,81.829,81.722,81.725,968600000.0
2008-06-24 10:00:00,81.718,81.793,81.717,81.789,1162600000.0
2008-06-24 10:30:00,81.794,81.825,81.715,81.816,1028200000.0
2008-06-24 11:00:00,81.828,81.874,81.751,81.804,1163200000.0
2008-06-24 11:30:00,81.803,81.803,81.605,81.669,1043600000.0
2008-06-24 12:00:00,81.667,81.715,81.506,81.531,993200000.0
2008-06-24 12:30:00,81.62,81.693,81.536,81.564,820600000.0
2008-06-24 13:00:00,81.556,81.671,81.523,81.56,636200000.0
2008-06-24 13:30:00,81.547,81.611,81.493,81.609,694800000.0
2008-06-24 14:00:00,81.603,81.644,81.548,81.58,593600000.0
2008-06-24 14:30:00,81.574,81.609,81.484,81.55,417400000.0
2008-06-24 15:00:00,81.542,81.627,81.475,81.567,410200000.0
2008-06-24 15:30:00,81.569,81.647,81.52,81.647,399200000.0
2008-06-24 16:00:00,81.566,81.566,81.408,81.494,395400000.0
2008-06-24 16:30:00,81.496,81.687,81.45,81.687,415800000.0
2008-06-24 17:00:00,81.694,81.774,81.567,81.697,382400000.0
2008-06-24 17:30:00,81.696,81.823,81.671,81.798,381200000.0
2008-06-24 18:00:00,81.791,81.908,81.683,81.906,408000000.0
2008-06-24 18:30:00,81.877,81.945,81.833,81.851,386600000.0
2008-06-24 19:00:00,81.854,81.862,81.717,81.758,419600000.0
2008-06-24 19:30:00,81.758,81.83,81.726,81.821,400800000.0
2008-06-24 20:00:00,81.831,81.841,81.751,81.805,394400000.0
2008-06-24 20:30:00,81.805,81.823,81.693,81.787,405600000.0
2008-06-24 21:00:00,81.79,81.805,81.704,81.732,400200000.0
2008-06-24 21:30:00,81.752,81.752,81.547,81.627,402800000.0
2008-06-24 22:00:00,81.636,81.717,81.553,81.691,402800000.0
2008-06-24 22:30:00,81.688,81.756,81.637,81.681,388000000.0
2008-06-24 23:00:00,81.676,81.837,81.656,81.779,385000000.0
2008-06-24 23:30:00,81.815,81.835,81.762,81.789,394000000.0
2008-06-25 00:00:00,81.801,81.801,81.662,81.707,369000000.0
2008-06-25 00:30:00,81.691,81.825,81.682,81.797,406600000.0
2008-06-25 01:00:00,81.794,81.821,81.698,81.777,376800000.0
2008-06-25 01:30:00,81.769,81.876,81.676,81.869,402800000.0
2008-06-25 02:00:00,81.865,81.881,81.776,81.791,380600000.0
2008-06-25 02:30:00,81.798,81.814,81.702,81.707,427200000.0
2008-06-25 03:00:00,81.71,81.752,81.625,81.67,440800000.0
2008-06-25 03:30:00,81.684,81.708,81.629,81.652,440600000.0
2008-06-25 04:00:00,81.648,81.73,81.524,81.672,439200000.0
2008-06-25 04:30:00,81.677,81.718,81.634,81.695,412200000.0
2008-06-25 05:00:00,81.69,81.716,81.639,81.661,442400000.0
2008-06-25 05:30:00,81.659,81.685,81.622,81.643,396000000.0
2008-06-25 06:00:00,81.611,81.654,81.532,81.637,423400000.0
2008-06-25 06:30:00,81.632,81.667,81.554,81.585,430600000.0
2008-06-25 07:00:00,81.594,81.632,81.553,81.6,407000000.0
2008-06-25 07:30:00,81.592,81.64,81.526,81.595,520800000.0
2008-06-25 08:00:00,81.604,81.607,81.522,81.568,413000000.0
2008-06-25 08:30:00,81.569,81.613,81.456,81.461,640800000.0
2008-06-25 09:00:00,81.476,81.561,81.419,81.561,1077800000.0
2008-06-25 09:30:00,81.564,81.668,81.527,81.58,967600000.0
2008-06-25 10:00:00,81.564,81.735,81.553,81.621,1161800000.0
2008-06-25 10:30:00,81.635,81.675,81.586,81.634,1027200000.0
2008-06-25 11:00:00,81.628,81.659,81.6,81.649,1165800000.0
2008-06-25 11:30:00,81.655,81.666,81.603,81.64,1044200000.0
2008-06-25 12:00:00,81.643,81.695,81.528,81.543,991800000.0
2008-06-25 12:30:00,81.629,81.671,81.545,81.579,816600000.0
2008-06-25 13:00:00,81.57,81.677,81.559,81.665,634200000.0
2008-06-25 13:30:00,81.652,81.723,81.622,81.714,698400000.0
2008-06-25 14:00:00,81.707,81.707,81.618,81.664,593800000.0
2008-06-25 14:30:00,81.66,81.703,81.579,81.673,416600000.0
2008-06-25 15:00:00,81.683,81.695,81.569,81.642,411400000.0
2008-06-25 15:30:00,81.637,81.705,81.623,81.676,401400000.0
2008-06-25 16:00:00,81.674,81.792,81.654,81.775,393600000.0
2008-06-25 16:30:00,81.755,81.847,81.727,81.804,408600000.0
2008-06-25 17:00:00,81.799,81.858,81.696,81.789,386400000.0
2008-06-25 17:30:00,81.793,81.88,81.782,81.859,373200000.0
2008-06-25 18:00:00,81.848,81.866,81.761,81.845,409200000.0
2008-06-25 18:30:00,81.854,81.869,81.804,81.843,386400000.0
2008-06-25 19:00:00,81.827,81.877,81.775,81.803,419200000.0
2008-06-25 19:30:00,81.811,81.816,81.758,81.8,382200000.0
2008-06-25 20:00:00,81.797,81.911,81.7,81.733,394800000.0
2008-06-25 20:30:00,81.735,81.831,81.669,81.811,405800000.0
2008-06-25 21:00:00,81.816,81.898,81.722,81.755,404600000.0
2008-06-25 21:30:00,81.755,81.8,81.608,81.731,412400000.0
2008-06-25 22:00:00,81.746,81.825,81.728,81.821,402800000.0
2008-06-25 22:30:00,81.83,81.925,81.769,81.907,387600000.0
2008-06-25 23:00:00,81.891,81.95,81.724,81.881,392000000.0
2008-06-25 23:30:00,81.875,81.875,81.745,81.795,388800000.0
2008-06-26 00:00:00,81.808,81.822,81.697,81.771,382000000.0
2008-06-26 00:30:00,81.753,81.869,81.559,81.572,406600000.0
2008-06-26 01:00:00,81.578,81.619,81.439,81.603,378000000.0
2008-06-26 01:30:00,81.602,81.632,81.517,81.589,403000000.0
2008-06-26 02:00:00,81.583,81.665,81.571,81.656,388600000.0
2008-06-26 02:30:00,81.668,81.757,81.633,81.741,424600000.0
2008-06-26 03:00:00,81.739,81.777,81.699,81.727,441400000.0
2008-06-26 03:30:00,81.733,81.753,81.657,81.706,440200000.0
2008-06-26 04:00:00,81.712,81.768,81.622,81.74,439000000.0
2008-06-26 04:30:00,81.75,81.771,81.71,81.722,428400000.0
2008-06-26 05:00:00,81.712,81.78,81.701,81.764,446200000.0
2008-06-26 05:30:00,81.763,81.785,81.697,81.758,374800000.0
2008-06-26 06:00:00,81.754,81.795,81.663,81.728,432400000.0
2008-06-26 06:30:00,81.731,81.737,81.629,81.695,434800000.0
2008-06-26 07:00:00,81.714,81.722,81.637,81.666,413200000.0
2008-06-26 07:30:00,81.659,81.696,81.581,81.669,523400000.0
2008-06-26 08:00:00,81.665,81.806,81.636,81.769,412000000.0
2008-06-26 08:30:00,81.764,81.779,81.7,81.766,643800000.0
2008-06-26 09:00:00,81.781,81.792,81.611,81.627,1080800000.0
2008-06-26 09:30:00,81.625,81.676,81.597,81.641,966600000.0
2008-06-26 10:00:00,81.643,81.71,81.59,81.62,1165600000.0
2008-06-26 10:30:00,81.598,81.64,81.559,81.577,1026800000.0
2008-06-26 11:00:00,81.577,81.646,81.541,81.582,1164800000.0
2008-06-26 11:30:00,81.572,81.593,81.519,81.549,1042800000.0
2008-06-26 12:00:00,81.562,81.583,81.366,81.406,993000000.0
2008-06-26 12:30:00,81.437,81.638,81.363,81.627,815400000.0
2008-06-26 13:00:00,81.604,81.647,81.509,81.55,635400000.0
2008-06-26 13:30:00,81.565,81.59,81.458,81.496,697400000.0
2008-06-26 14:00:00,81.478,81.551,81.451,81.489,594400000.0
2008-06-26 14:30:00,81.474,81.546,81.402,81.487,417200000.0
2008-06-26 15:00:00,81.483,81.497,81.35,81.433,411000000.0
2008-06-26 15:30:00,81.439,81.439,81.293,81.317,400800000.0
2008-06-26 16:00:00,81.343,81.408,81.287,81.355,394800000.0
2008-06-26 16:30:00,81.355,81.382,81.115,81.179,407200000.0
2008-06-26 17:00:00,81.153,81.247,81.036,81.046,384000000.0
2008-06-26 17:30:00,81.053,81.156,81.024,81.151,374000000.0
2008-06-26 18:00:00,81.16,81.164,80.961,81.038,409400000.0
2008-06-26 18:30:00,81.028,81.034,80.689,80.7,385600000.0
2008-06-26 19:00:00,80.698,80.707,80.594,80.594,419400000.0
2008-06-26 19:30:00,80.584,80.679,80.521,80.678,399800000.0
2008-06-26 20:00:00,80.676,80.753,80.591,80.632,396600000.0
2008-06-26 20:30:00,80.613,80.674,80.539,80.631,405200000.0
2008-06-26 21:00:00,80.622,80.637,80.547,80.579,403200000.0
2008-06-26 21:30:00,80.575,80.632,80.53,80.575,396200000.0
2008-06-26 22:00:00,80.57,80.612,80.529,80.534,402400000.0
2008-06-26 22:30:00,80.549,80.61,80.485,80.587,387600000.0
2008-06-26 23:00:00,80.581,80.666,80.514,80.647,392800000.0
2008-06-26 23:30:00,80.642,80.742,80.586,80.612,397600000.0
2008-06-27 00:00:00,80.614,80.739,80.584,80.739,381600000.0
2008-06-27 00:30:00,80.735,80.78,80.55,80.602,405800000.0
2008-06-27 01:00:00,80.604,80.66,80.516,80.533,374400000.0
2008-06-27 01:30:00,80.527,80.629,80.457,80.596,404600000.0
2008-06-27 02:00:00,80.592,80.61,80.445,80.578,393600000.0
2008-06-27 02:30:00,80.588,80.725,80.552,80.6,426400000.0
2008-06-27 03:00:00,80.598,80.699,80.55,80.672,440000000.0
2008-06-27 03:30:00,80.687,80.823,80.677,80.807,443000000.0
2008-06-27 04:00:00,80.809,80.949,80.741,80.902,438600000.0
2008-06-27 04:30:00,80.897,80.953,80.862,80.941,419200000.0
2008-06-27 05:00:00,80.933,80.976,80.878,80.921,442200000.0
2008-06-27 05:30:00,80.929,81.12,80.919,81.118,392600000.0
2008-06-27 06:00:00,81.117,81.441,81.091,81.431,423800000.0
2008-06-27 06:30:00,81.44,81.461,81.314,81.384,443800000.0
2008-06-27 07:00:00,81.409,81.469,81.359,81.444,410800000.0
2008-06-27 07:30:00,81.457,81.458,81.297,81.433,520200000.0
2008-06-27 08:00:00,81.44,81.44,80.946,80.946,413400000.0
2008-06-27 08:30:00,80.933,81.006,80.866,81.002,633400000.0
2008-06-27 09:00:00,81.001,81.055,80.915,80.956,1080800000.0
2008-06-27 09:30:00,80.966,80.97,80.592,80.592,968000000.0
2008-06-27 10:00:00,80.6,80.706,80.505,80.59,1159800000.0
2008-06-27 10:30:00,80.62,80.719,80.528,80.66,1029000000.0
2008-06-27 11:00:00,80.642,80.718,80.559,80.665,1160600000.0
2008-06-27 11:30:00,80.648,80.726,80.624,80.722,1043000000.0
2008-06-27 12:00:00,80.715,80.775,80.576,80.59,992400000.0
2008-06-27 12:30:00,80.68,80.781,80.589,80.769,819400000.0
2008-06-27 13:00:00,80.777,80.808,80.65,80.65,636000000.0
2008-06-27 13:30:00,80.648,80.73,80.509,80.656,696600000.0
2008-06-27 14:00:00,80.667,80.667,80.463,80.519,594200000.0
2008-06-27 14:30:00,80.497,80.685,80.479,80.685,417600000.0
2008-06-27 15:00:00,80.681,80.711,80.573,80.624,411000000.0
2008-06-27 15:30:00,80.636,80.749,80.545,80.744,400800000.0
2008-06-27 16:00:00,80.723,80.973,80.723,80.814,395000000.0
2008-06-27 16:30:00,80.81,81.035,80.72,80.72,407400000.0
2008-06-27 17:00:00,80.708,80.871,80.68,80.788,385400000.0
2008-06-27 17:30:00,80.801,80.91,80.768,80.909,375600000.0
2008-06-27 18:00:00,80.909,81.042,80.788,81.035,409000000.0
2008-06-27 18:30:00,81.028,81.028,80.957,80.976,384200000.0
2008-06-27 19:00:00,80.967,81.018,80.799,80.821,421400000.0
2008-06-27 19:30:00,80.829,80.829,80.614,80.669,403600000.0
2008-06-27 20:00:00,80.667,80.714,80.559,80.679,396600000.0
2008-06-27 20:30:00,80.69,80.862,80.676,80.805,406400000.0
2008-06-27 21:00:00,80.818,80.834,80.683,80.704,399400000.0
2008-06-27 21:30:00,80.702,80.749,80.646,80.678,403000000.0
2008-06-27 22:00:00,80.684,80.684,80.602,80.615,403800000.0
2008-06-27 22:30:00,80.614,80.717,80.605,80.693,386800000.0
2008-06-29 23:00:00,80.76,80.801,80.684,80.793,354000000.0
2008-06-29 23:30:00,80.796,80.813,80.693,80.717,357000000.0
2008-06-30 00:00:00,80.732,80.872,80.725,80.85,381800000.0
2008-06-30 00:30:00,80.846,80.94,80.827,80.879,406600000.0
2008-06-30 01:00:00,80.893,80.972,80.845,80.892,377800000.0
2008-06-30 01:30:00,80.899,81.06,80.747,81.016,403400000.0
2008-06-30 02:00:00,81.017,81.092,80.957,81.067,389600000.0
2008-06-30 02:30:00,81.074,81.195,81.051,81.169,424800000.0
2008-06-30 03:00:00,81.155,81.158,81.024,81.026,439200000.0
2008-06-30 03:30:00,81.04,81.153,81.026,81.144,439800000.0
2008-06-30 04:00:00,81.142,81.166,80.991,80.991,440200000.0
2008-06-30 04:30:00,80.977,80.994,80.848,80.859,424200000.0
2008-06-30 05:00:00,80.848,81.032,80.848,80.936,440200000.0
2008-06-30 05:30:00,80.945,81.002,80.899,81.002,395000000.0
2008-06-30 06:00:00,81.003,81.011,80.884,80.967,424200000.0
2008-06-30 06:30:00,80.963,80.963,80.801,80.845,432200000.0
2008-06-30 07:00:00,80.838,80.911,80.786,80.868,410200000.0
2008-06-30 07:30:00,80.86,80.871,80.721,80.787,519000000.0
2008-06-30 08:00:00,80.788,80.788,80.601,80.612,414000000.0
2008-06-30 08:30:00,80.609,80.78,80.607,80.659,633800000.0
2008-06-30 09:00:00,80.665,80.858,80.578,80.729,1081200000.0
2008-06-30 09:30:00,80.722,80.729,80.493,80.56,968800000.0
2008-06-30 10:00:00,80.561,80.566,80.355,80.487,1161200000.0
2008-06-30 10:30:00,80.486,80.539,80.432,80.441,1027200000.0
2008-06-30 11:00:00,80.437,80.575,80.43,80.488,1162800000.0
2008-06-30 11:30:00,80.497,80.509,80.344,80.414,1046200000.0
2008-06-30 12:00:00,80.418,80.519,80.374,80.387,993600000.0
2008-06-30 12:30:00,80.45,80.551,80.367,80.451,818400000.0
2008-06-30 13:00:00,80.443,80.592,80.404,80.552,636600000.0
2008-06-30 13:30:00,80.564,80.624,80.449,80.509,697200000.0
2008-06-30 14:00:00,80.527,80.698,80.52,80.666,593200000.0
2008-06-30 14:30:00,80.66,80.748,80.577,80.71,417400000.0
2008-06-30 15:00:00,80.717,80.892,80.717,80.823,412400000.0
2008-06-30 15:30:00,80.822,80.943,80.799,80.804,402400000.0
2008-06-30 16:00:00,80.787,80.839,80.641,80.824,394600000.0
2008-06-30 16:30:00,80.819,80.89,80.661,80.689,406800000.0
2008-06-30 17:00:00,80.614,80.646,80.462,80.544,384600000.0
2008-06-30 17:30:00,80.584,80.804,80.557,80.759,372800000.0
2008-06-30 18:00:00,80.74,80.855,80.647,80.822,407800000.0
2008-06-30 18:30:00,80.823,80.825,80.682,80.734,385200000.0
2008-06-30 19:00:00,80.732,80.823,80.702,80.742,421000000.0
2008-06-30 19:30:00,80.736,80.781,80.657,80.743,399400000.0
2008-06-30 20:00:00,80.755,80.792,80.674,80.705,394400000.0
2008-06-30 20:30:00,80.714,80.849,80.677,80.753,405400000.0
2008-06-30 21:00:00,80.759,80.857,80.756,80.83,402600000.0
2008-06-30 21:30:00,80.837,80.908,80.742,80.867,394400000.0
2008-06-30 22:00:00,80.884,80.89,80.705,80.756,401000000.0
2008-06-30 22:30:00,80.787,80.931,80.787,80.931,389000000.0
2008-06-30 23:00:00,80.913,80.913,80.685,80.733,387000000.0
2008-06-30 23:30:00,80.756,80.821,80.719,80.761,389800000.0
2008-07-01 00:00:00,80.768,80.823,80.74,80.746,382600000.0
2008-07-01 00:30:00,80.771,80.815,80.744,80.786,404000000.0
2008-07-01 01:00:00,80.797,80.901,80.741,80.888,378000000.0
2008-07-01 01:30:00,80.892,80.923,80.719,80.783,402800000.0
2008-07-01 02:00:00,80.773,80.831,80.734,80.815,400600000.0
2008-07-01 02:30:00,80.826,80.85,80.76,80.83,424600000.0
2008-07-01 03:00:00,80.826,80.912,80.703,80.852,440000000.0
2008-07-01 03:30:00,80.858,80.885,80.783,80.802,439800000.0
2008-07-01 04:00:00,80.811,80.819,80.645,80.734,440000000.0
2008-07-01 04:30:00,80.742,80.797,80.692,80.697,427600000.0
2008-07-01 05:00:00,80.698,80.74,80.655,80.655,446200000.0
2008-07-01 05:30:00,80.651,80.691,80.641,80.671,400600000.0
2008-07-01 06:00:00,80.668,80.705,80.579,80.601,424800000.0
2008-07-01 06:30:00,80.607,80.765,80.589,80.665,432800000.0
2008-07-01 07:00:00,80.683,80.69,80.343,80.376,409200000.0
2008-07-01 07:30:00,80.377,80.441,80.255,80.424,519800000.0
2008-07-01 08:00:00,80.413,80.423,80.316,80.323,412600000.0
2008-07-01 08:30:00,80.316,80.566,80.264,80.566,633000000.0
2008-07-01 09:00:00,80.568,80.641,80.511,80.578,1082800000.0
2008-07-01 09:30:00,80.577,80.602,80.453,80.527,966800000.0
2008-07-01 10:00:00,80.522,80.607,80.5,80.514,1159400000.0
2008-07-01 10:30:00,80.52,80.534,80.283,80.301,1029200000.0
2008-07-01 11:00:00,80.308,80.382,80.24,80.242,1165000000.0
2008-07-01 11:30:00,80.253,80.374,80.164,80.353,1041000000.0
2008-07-01 12:00:00,80.351,80.358,80.144,80.145,994000000.0
2008-07-01 12:30:00,80.221,80.351,80.131,80.308,818400000.0
2008-07-01 13:00:00,80.318,80.365,80.135,80.156,634600000.0
2008-07-01 13:30:00,80.17,80.332,80.116,80.131,698400000.0
2008-07-01 14:00:00,80.137,80.292,80.135,80.213,593600000.0
2008-07-01 14:30:00,80.227,80.295,80.138,80.195,415800000.0
2008-07-01 15:00:00,80.186,80.188,79.887,79.887,413400000.0
2008-07-01 15:30:00,79.888,79.946,79.686,79.941,401400000.0
2008-07-01 16:00:00,80.034,80.25,79.868,80.01,392600000.0
2008-07-01 16:30:00,80.013,80.197,79.991,80.197,407200000.0
2008-07-01 17:00:00,80.167,80.367,80.035,80.153,385400000.0
2008-07-01 17:30:00,80.166,80.169,79.99,79.991,371400000.0
2008-07-01 18:00:00,79.983,80.04,79.827,79.842,410200000.0
2008-07-01 18:30:00,79.842,80.033,79.842,79.984,387200000.0
2008-07-01 19:00:00,79.977,80.004,79.906,79.965,420400000.0
2008-07-01 19:30:00,79.965,80.051,79.823,80.039,401800000.0
2008-07-01 20:00:00,80.038,80.145,80.017,80.033,394400000.0
2008-07-01 20:30:00,80.023,80.322,80.019,80.146,405800000.0
2008-07-01 21:00:00,80.133,80.2,80.114,80.18,402800000.0
2008-07-01 21:30:00,80.171,80.232,80.114,80.216,395000000.0
2008-07-01 22:00:00,80.221,80.394,80.197,80.382,401400000.0
2008-07-01 22:30:00,80.363,80.418,80.307,80.374,388000000.0
2008-07-01 23:00:00,80.368,80.413,80.227,80.288,393000000.0
2008-07-01 23:30:00,80.301,80.351,80.278,80.301,390400000.0
2008-07-02 00:00:00,80.312,80.348,80.23,80.293,381200000.0
2008-07-02 00:30:00,80.308,80.335,80.241,80.259,375400000.0
2008-07-02 01:00:00,80.287,80.339,80.201,80.332,366200000.0
2008-07-02 01:30:00,80.344,80.438,80.327,80.43,398400000.0
2008-07-02 02:00:00,80.419,80.443,80.299,80.299,396000000.0
2008-07-02 02:30:00,80.305,80.305,80.191,80.263,425800000.0
2008-07-02 03:00:00,80.254,80.264,80.109,80.18,438000000.0
2008-07-02 03:30:00,80.22,80.3,80.172,80.265,441400000.0
2008-07-02 04:00:00,80.264,80.375,80.158,80.309,440200000.0
2008-07-02 04:30:00,80.309,80.365,80.279,80.342,424800000.0
2008-07-02 05:00:00,80.315,80.424,80.271,80.418,452200000.0
2008-07-02 05:30:00,80.414,80.422,80.339,80.381,390600000.0
2008-07-02 06:00:00,80.376,80.437,80.337,80.419,424200000.0
2008-07-02 06:30:00,80.431,80.441,80.365,80.39,431600000.0
2008-07-02 07:00:00,80.386,80.414,80.369,80.393,409800000.0
2008-07-02 07:30:00,80.384,80.399,80.275,80.358,521400000.0
2008-07-02 08:00:00,80.361,80.529,80.333,80.526,413400000.0
2008-07-02 08:30:00,80.521,80.735,80.461,80.518,634400000.0
2008-07-02 09:00:00,80.526,80.549,80.361,80.488,1081400000.0
2008-07-02 09:30:00,80.48,80.541,80.442,80.514,969400000.0
2008-07-02 10:00:00,80.489,80.699,80.489,80.653,1161200000.0
2008-07-02 10:30:00,80.66,80.721,80.556,80.667,1030600000.0
2008-07-02 11:00:00,80.642,80.772,80.593,80.629,1164400000.0
2008-07-02 11:30:00,80.635,80.68,80.531,80.679,1042200000.0
2008-07-02 12:00:00,80.684,80.807,80.616,80.638,991800000.0
2008-07-02 12:30:00,80.715,80.836,80.625,80.79,816400000.0
2008-07-02 13:00:00,80.756,80.781,80.678,80.763,635600000.0
2008-07-02 13:30:00,80.764,80.791,80.671,80.707,699000000.0
2008-07-02 14:00:00,80.688,80.787,80.53,80.697,594800000.0
2008-07-02 14:30:00,80.699,80.703,80.511,80.536,417600000.0
2008-07-02 15:00:00,80.567,80.735,80.547,80.707,412000000.0
2008-07-02 15:30:00,80.71,80.777,80.667,80.701,400600000.0
2008-07-02 16:00:00,80.688,80.724,80.623,80.665,394000000.0
2008-07-02 16:30:00,80.656,80.724,80.548,80.681,415400000.0
2008-07-02 17:00:00,80.663,80.675,80.514,80.538,385000000.0
2008-07-02 17:30:00,80.575,80.606,80.535,80.592,372200000.0
2008-07-02 18:00:00,80.603,80.711,80.538,80.607,409200000.0
2008-07-02 18:30:00,80.599,80.642,80.52,80.606,386800000.0
2008-07-02 19:00:00,80.596,80.647,80.544,80.626,420600000.0
2008-07-02 19:30:00,80.63,80.728,80.59,80.659,400400000.0
2008-07-02 20:00:00,80.666,80.686,80.594,80.604,395400000.0
2008-07-02 20:30:00,80.593,80.653,80.488,80.557,405400000.0
2008-07-02 21:00:00,80.567,80.605,80.516,80.56,403600000.0
2008-07-02 21:30:00,80.557,80.557,80.352,80.459,394400000.0
2008-07-02 22:00:00,80.47,80.483,80.376,80.415,403600000.0
2008-07-02 22:30:00,80.421,80.461,80.326,80.443,388200000.0
2008-07-02 23:00:00,80.45,80.472,80.363,80.395,381200000.0
2008-07-02 23:30:00,80.414,80.457,80.366,80.438,394000000.0
2008-07-03 00:00:00,80.447,80.492,80.393,80.489,382400000.0
2008-07-03 00:30:00,80.488,80.51,80.457,80.464,408800000.0
2008-07-03 01:00:00,80.464,80.545,80.431,80.5,378000000.0
2008-07-03 01:30:00,80.517,80.527,80.407,80.459,403000000.0
2008-07-03 02:00:00,80.455,80.496,80.387,80.477,392400000.0
2008-07-03 02:30:00,80.502,80.559,80.438,80.521,423400000.0
2008-07-03 03:00:00,80.541,80.592,80.471,80.561,423600000.0
2008-07-03 03:30:00,80.572,80.572,80.422,80.43,441800000.0
2008-07-03 04:00:00,80.443,80.484,80.38,80.448,439800000.0
2008-07-03 04:30:00,80.454,80.545,80.407,80.537,426000000.0
2008-07-03 05:00:00,80.509,80.574,80.488,80.489,443600000.0
2008-07-03 05:30:00,80.484,80.584,80.483,80.584,390600000.0
2008-07-03 06:00:00,80.598,80.671,80.537,80.669,431600000.0
2008-07-03 06:30:00,80.672,80.685,80.57,80.629,433200000.0
2008-07-03 07:00:00,80.64,80.66,80.612,80.646,394000000.0
2008-07-03 07:30:00,80.604,80.654,80.551,80.646,520800000.0
2008-07-03 08:00:00,80.635,80.679,80.533,80.602,411600000.0
2008-07-03 08:30:00,80.593,80.614,80.491,80.584,634200000.0
2008-07-03 09:00:00,80.586,80.635,80.489,80.522,1083000000.0
2008-07-03 09:30:00,80.529,80.556,80.445,80.473,967600000.0
2008-07-03 10:00:00,80.488,80.596,80.488,80.535,1162200000.0
2008-07-03 10:30:00,80.547,80.754,80.546,80.688,1030000000.0
2008-07-03 11:00:00,80.692,80.731,80.594,80.671,1165200000.0
2008-07-03 11:30:00,80.68,80.691,80.58,80.624,1040800000.0
2008-07-03 12:00:00,80.642,80.693,80.532,80.554,995600000.0
2008-07-03 12:30:00,80.632,80.701,80.542,80.645,817200000.0
2008-07-03 13:00:00,80.641,80.683,80.602,80.613,637200000.0
2008-07-03 13:30:00,80.621,80.646,80.525,80.525,697400000.0
2008-07-03 14:00:00,80.531,80.595,80.455,80.455,593400000.0
2008-07-03 14:30:00,80.337,80.716,80.319,80.694,418000000.0
2008-07-03 15:00:00,80.688,80.851,80.65,80.844,413000000.0
2008-07-03 15:30:00,80.845,80.854,80.521,80.575,400000000.0
2008-07-03 16:00:00,80.489,80.636,80.331,80.607,394800000.0
2008-07-03 16:30:00,80.633,80.793,80.617,80.767,407200000.0
2008-07-03 17:00:00,80.681,80.824,80.591,80.764,384400000.0
2008-07-03 17:30:00,80.787,80.787,80.699,80.731,374600000.0
2008-07-03 18:00:00,80.724,80.762,80.598,80.639,410600000.0
2008-07-03 18:30:00,80.619,80.636,80.565,80.565,386600000.0
2008-07-03 19:00:00,80.57,80.609,80.523,80.599,420400000.0
2008-07-03 19:30:00,80.602,80.699,80.556,80.647,387400000.0
2008-07-03 20:00:00,80.652,80.653,80.586,80.621,395600000.0
2008-07-03 20:30:00,80.636,80.675,80.559,80.662,406400000.0
2008-07-03 21:00:00,80.664,80.693,80.625,80.652,402000000.0
2008-07-03 21:30:00,80.655,80.731,80.568,80.67,398200000.0
2008-07-03 22:00:00,80.679,80.732,80.622,80.692,376200000.0
2008-07-03 22:30:00,80.694,80.708,80.649,80.696,376600000.0
2008-07-03 23:00:00,80.742,80.753,80.642,80.718,400600000.0
2008-07-03 23:30:00,80.734,80.762,80.633,80.657,390600000.0
2008-07-04 00:00:00,80.633,80.743,80.617,80.645,356000000.0
2008-07-04 00:30:00,80.63,80.67,80.592,80.663,405000000.0
2008-07-04 01:00:00,80.656,80.664,80.497,80.569,376200000.0
2008-07-04 01:30:00,80.564,80.609,80.459,80.525,403000000.0
2008-07-04 02:00:00,80.502,80.692,80.476,80.641,382200000.0
2008-07-04 02:30:00,80.624,80.675,80.532,80.628,425000000.0
2008-07-04 03:00:00,80.622,80.633,80.545,80.547,442800000.0
2008-07-04 03:30:00,80.549,80.615,80.508,80.582,439000000.0
2008-07-04 04:00:00,80.593,80.645,80.494,80.632,438200000.0
2008-07-04 04:30:00,80.62,80.702,80.607,80.702,420800000.0
2008-07-04 05:00:00,80.68,80.713,80.622,80.662,443800000.0
2008-07-04 05:30:00,80.63,80.663,80.588,80.64,380600000.0
2008-07-04 06:00:00,80.646,80.704,80.553,80.698,408000000.0
2008-07-04 06:30:00,80.688,80.723,80.651,80.701,429400000.0
2008-07-04 07:00:00,80.701,80.77,80.665,80.742,406800000.0
2008-07-04 07:30:00,80.726,80.787,80.694,80.782,502000000.0
2008-07-04 08:00:00,80.758,80.904,80.758,80.881,414800000.0
2008-07-04 08:30:00,80.878,80.882,80.7,80.78,634800000.0
2008-07-04 09:00:00,80.768,80.847,80.724,80.844,1082200000.0
2008-07-04 09:30:00,80.843,80.843,80.711,80.791,969400000.0
2008-07-04 10:00:00,80.784,80.822,80.764,80.795,1164400000.0
2008-07-04 10:30:00,80.815,80.864,80.804,80.848,1028600000.0
2008-07-04 11:00:00,80.851,80.865,80.723,80.836,1161600000.0
2008-07-04 11:30:00,80.841,80.877,80.774,80.844,1042600000.0
2008-07-04 12:00:00,80.852,80.863,80.704,80.735,990400000.0
2008-07-04 12:30:00,80.847,80.85,80.688,80.716,816400000.0
2008-07-04 13:00:00,80.73,80.807,80.692,80.765,636600000.0
2008-07-04 13:30:00,80.77,80.795,80.702,80.773,697400000.0
2008-07-04 14:00:00,80.788,80.809,80.758,80.777,597200000.0
2008-07-04 14:30:00,80.792,80.873,80.678,80.84,414600000.0
2008-07-04 15:00:00,80.836,80.876,80.761,80.827,411200000.0
2008-07-04 15:30:00,80.839,80.995,80.808,80.912,401800000.0
2008-07-04 16:00:00,80.915,80.985,80.871,80.946,393400000.0
2008-07-04 16:30:00,80.952,81.053,80.893,81.053,407800000.0
2008-07-04 17:00:00,81.062,81.119,80.963,81.082,385600000.0
2008-07-04 17:30:00,81.101,81.136,80.985,80.994,371800000.0
2008-07-04 18:00:00,80.968,81.072,80.878,80.89,409400000.0
2008-07-04 18:30:00,80.882,80.996,80.882,80.979,361800000.0
2008-07-04 19:00:00,80.983,81.023,80.913,80.97,392800000.0
2008-07-04 19:30:00,80.961,81.032,80.952,81.017,307400000.0
2008-07-04 20:00:00,80.981,81.043,80.965,80.984,344000000.0
2008-07-04 20:30:00,80.985,81.033,80.96,80.99,347800000.0
2008-07-04 21:00:00,81.03,81.055,80.93,80.99,366200000.0
2008-07-04 21:30:00,80.977,81.055,80.883,80.98,369800000.0
2008-07-04 22:00:00,80.97,81.068,80.963,80.995,342400000.0
2008-07-04 22:30:00,80.985,81.028,80.897,80.899,338000000.0
2008-07-06 23:00:00,80.913,81.125,80.913,81.02,329800000.0
2008-07-06 23:30:00,81.021,81.036,80.884,80.967,379800000.0
2008-07-07 00:00:00,80.981,81.014,80.913,80.987,343800000.0
2008-07-07 00:30:00,80.992,81.016,80.922,80.935,395200000.0
2008-07-07 01:00:00,80.93,81.025,80.879,80.977,364200000.0
2008-07-07 01:30:00,80.977,81.033,80.864,80.976,402200000.0
2008-07-07 02:00:00,80.966,80.973,80.798,80.886,402800000.0
2008-07-07 02:30:00,80.881,81.0,80.849,80.943,376000000.0
2008-07-07 03:00:00,80.943,80.995,80.905,80.905,406800000.0
2008-07-07 03:30:00,80.927,81.034,80.849,81.007,383000000.0
2008-07-07 04:00:00,81.001,81.037,80.967,81.033,389000000.0
2008-07-07 04:30:00,81.049,81.142,80.904,81.033,390200000.0
2008-07-07 05:00:00,81.047,81.146,81.026,81.101,389000000.0
2008-07-07 05:30:00,81.097,81.134,80.972,81.046,401400000.0
2008-07-07 06:00:00,81.035,81.115,80.964,81.092,385200000.0
2008-07-07 06:30:00,81.075,81.097,81.016,81.097,404200000.0
2008-07-07 07:00:00,81.103,81.107,81.005,81.034,406000000.0
2008-07-07 07:30:00,81.044,81.135,81.016,81.124,396200000.0
2008-07-07 08:00:00,81.145,81.163,81.033,81.058,401400000.0
2008-07-07 08:30:00,81.066,81.206,81.027,81.159,418400000.0
2008-07-07 09:00:00,81.164,81.187,81.047,81.17,385400000.0
2008-07-07 09:30:00,81.171,81.206,81.022,81.142,409000000.0
2008-07-07 10:00:00,81.135,81.193,81.095,81.155,373000000.0
2008-07-07 10:30:00,81.148,81.171,81.023,81.105,386400000.0
2008-07-07 11:00:00,81.113,81.171,81.036,81.13,408600000.0
2008-07-07 11:30:00,81.134,81.146,81.009,81.116,392400000.0
2008-07-07 12:00:00,81.124,81.124,81.006,81.038,403000000.0
2008-07-07 12:30:00,81.043,81.047,80.927,81.009,412600000.0
2008-07-07 13:00:00,81.011,81.043,80.916,81.006,416800000.0
2008-07-07 13:30:00,81.012,81.063,80.998,81.036,595400000.0
2008-07-07 14:00:00,81.03,81.074,80.878,80.878,697200000.0
2008-07-07 14:30:00,80.882,80.937,80.852,80.907,635000000.0
2008-07-07 15:00:00,80.904,80.933,80.739,80.821,815600000.0
2008-07-07 15:30:00,80.732,80.932,80.716,80.905,993800000.0
2008-07-07 16:00:00,80.895,80.925,80.79,80.908,1042400000.0
2008-07-07 16:30:00,80.9,80.99,80.865,80.901,1163400000.0
2008-07-07 17:00:00,80.911,80.947,80.833,80.865,1029200000.0
2008-07-07 17:30:00,80.869,80.892,80.811,80.844,1160000000.0
2008-07-07 18:00:00,80.84,80.851,80.703,80.703,968600000.0
2008-07-07 18:30:00,80.691,80.738,80.585,80.585,1083600000.0
2008-07-07 19:00:00,80.57,80.598,80.466,80.471,632600000.0
2008-07-07 19:30:00,80.467,80.53,80.427,80.519,411400000.0
2008-07-07 20:00:00,80.529,80.633,80.448,80.534,520800000.0
2008-07-07 20:30:00,80.543,80.59,80.453,80.572,410400000.0
2008-07-07 21:00:00,80.563,80.807,80.544,80.799,431200000.0
2008-07-07 21:30:00,80.801,80.885,80.703,80.715,421400000.0
2008-07-07 22:00:00,80.713,80.863,80.704,80.804,392400000.0
2008-07-07 22:30:00,80.811,80.878,80.745,80.828,438200000.0
2008-07-07 23:00:00,80.827,80.831,80.673,80.695,418600000.0
2008-07-07 23:30:00,80.693,80.78,80.613,80.651,439200000.0
2008-07-08 00:00:00,80.639,80.678,80.595,80.613,441000000.0
2008-07-08 00:30:00,80.568,80.682,80.568,80.665,439400000.0
2008-07-08 01:00:00,80.658,80.698,80.583,80.627,424400000.0
2008-07-08 01:30:00,80.629,80.641,80.542,80.556,382600000.0
2008-07-08 02:00:00,80.56,80.616,80.438,80.61,404000000.0
2008-07-08 02:30:00,80.616,80.651,80.492,80.54,379800000.0
2008-07-08 03:00:00,80.537,80.629,80.515,80.611,390200000.0
2008-07-08 03:30:00,80.645,80.645,80.544,80.573,380600000.0
2008-07-08 04:00:00,80.54,80.572,80.475,80.558,397600000.0
2008-07-08 04:30:00,80.548,80.591,80.473,80.515,403400000.0
2008-07-08 05:00:00,80.528,80.564,80.488,80.534,388400000.0
2008-07-08 05:30:00,80.547,80.547,80.421,80.473,400600000.0
2008-07-08 06:00:00,80.47,80.555,80.457,80.497,414800000.0
2008-07-08 06:30:00,80.502,80.573,80.49,80.525,400200000.0
2008-07-08 07:00:00,80.539,80.548,80.441,80.463,405200000.0
2008-07-08 07:30:00,80.481,80.519,80.32,80.367,394400000.0
2008-07-08 08:00:00,80.384,80.387,80.097,80.123,401600000.0
2008-07-08 08:30:00,80.126,80.215,79.991,80.09,421200000.0
2008-07-08 09:00:00,80.101,80.189,80.032,80.123,386400000.0
2008-07-08 09:30:00,80.155,80.175,79.864,79.969,410000000.0
2008-07-08 10:00:00,79.983,80.038,79.921,79.925,370400000.0
2008-07-08 10:30:00,79.895,80.039,79.872,79.97,383000000.0
2008-07-08 11:00:00,79.969,80.147,79.94,80.105,407400000.0
2008-07-08 11:30:00,80.109,80.206,80.038,80.134,394000000.0
2008-07-08 12:00:00,80.139,80.176,80.045,80.166,402800000.0
2008-07-08 12:30:00,80.132,80.189,80.036,80.183,412000000.0
2008-07-08 13:00:00,80.21,80.358,80.204,80.346,417800000.0
2008-07-08 13:30:00,80.342,80.386,80.126,80.181,595200000.0
2008-07-08 14:00:00,80.182,80.424,80.182,80.424,695400000.0
2008-07-08 14:30:00,80.415,80.441,80.282,80.383,634200000.0
2008-07-08 15:00:00,80.388,80.388,80.216,80.302,819000000.0
2008-07-08 15:30:00,80.216,80.44,80.175,80.407,991200000.0
2008-07-08 16:00:00,80.375,80.44,80.288,80.432,1042800000.0
2008-07-08 16:30:00,80.434,80.462,80.341,80.444,1164800000.0
2008-07-08 17:00:00,80.433,80.573,80.401,80.568,1027000000.0
2008-07-08 17:30:00,80.559,80.663,80.531,80.625,1159600000.0
2008-07-08 18:00:00,80.629,80.738,80.57,80.738,968400000.0
2008-07-08 18:30:00,80.738,80.809,80.646,80.689,1081200000.0
2008-07-08 19:00:00,80.676,80.696,80.614,80.693,633200000.0
2008-07-08 19:30:00,80.681,80.693,80.61,80.644,410200000.0
2008-07-08 20:00:00,80.636,80.706,80.62,80.684,519400000.0
2008-07-08 20:30:00,80.697,80.775,80.678,80.775,409800000.0
2008-07-08 21:00:00,80.767,80.788,80.709,80.758,422000000.0
2008-07-08 21:30:00,80.778,80.822,80.697,80.804,423400000.0
2008-07-08 22:00:00,80.825,81.002,80.825,80.956,401600000.0
2008-07-08 22:30:00,80.957,81.006,80.941,80.998,454600000.0
2008-07-08 23:00:00,80.99,81.001,80.869,80.905,424800000.0
2008-07-08 23:30:00,80.883,80.884,80.732,80.795,440200000.0
2008-07-09 00:00:00,80.778,80.825,80.747,80.786,428200000.0
2008-07-09 00:30:00,80.768,80.831,80.731,80.743,422400000.0
2008-07-09 01:00:00,80.717,80.852,80.717,80.847,425200000.0
2008-07-09 01:30:00,80.844,80.902,80.833,80.86,381000000.0
2008-07-09 02:00:00,80.868,80.956,80.82,80.942,404200000.0
2008-07-09 02:30:00,80.937,80.947,80.809,80.847,370200000.0
2008-07-09 03:00:00,80.845,80.858,80.786,80.828,392200000.0
2008-07-09 03:30:00,80.819,80.898,80.778,80.86,383200000.0
2008-07-09 04:00:00,80.848,80.97,80.848,80.925,387000000.0
2008-07-09 04:30:00,80.892,80.971,80.816,80.925,401800000.0
2008-07-09 05:00:00,80.92,80.935,80.874,80.91,387400000.0
2008-07-09 05:30:00,80.91,80.928,80.848,80.891,402000000.0
2008-07-09 06:00:00,80.848,80.907,80.773,80.832,414600000.0
2008-07-09 06:30:00,80.822,80.841,80.743,80.802,403000000.0
2008-07-09 07:00:00,80.801,80.849,80.7,80.842,403400000.0
2008-07-09 07:30:00,80.844,80.878,80.799,80.822,395000000.0
2008-07-09 08:00:00,80.824,80.971,80.803,80.879,401800000.0
2008-07-09 08:30:00,80.865,80.926,80.785,80.796,420200000.0
2008-07-09 09:00:00,80.795,80.93,80.783,80.912,387200000.0
2008-07-09 09:30:00,80.919,81.004,80.839,80.947,410200000.0
2008-07-09 10:00:00,80.945,80.97,80.859,80.871,371800000.0
2008-07-09 10:30:00,80.855,80.982,80.779,80.851,384200000.0
2008-07-09 11:00:00,80.841,80.97,80.788,80.943,406000000.0
2008-07-09 11:30:00,80.94,80.968,80.889,80.939,394200000.0
2008-07-09 12:00:00,80.946,80.946,80.849,80.894,402800000.0
2008-07-09 12:30:00,80.883,80.98,80.798,80.945,411800000.0
2008-07-09 13:00:00,80.952,81.022,80.814,80.942,417200000.0
2008-07-09 13:30:00,80.944,81.013,80.9,80.999,594600000.0
2008-07-09 14:00:00,81.0,81.191,80.986,81.174,697200000.0
2008-07-09 14:30:00,81.173,81.194,81.083,81.083,633400000.0
2008-07-09 15:00:00,81.074,81.131,80.969,81.058,818400000.0
2008-07-09 15:30:00,80.98,81.35,80.972,81.344,992400000.0
2008-07-09 16:00:00,81.323,81.404,81.25,81.384,1039400000.0
2008-07-09 16:30:00,81.389,81.44,81.292,81.32,1163200000.0
2008-07-09 17:00:00,81.308,81.463,81.3,81.402,1028600000.0
2008-07-09 17:30:00,81.388,81.515,81.351,81.51,1163200000.0
2008-07-09 18:00:00,81.51,81.542,81.417,81.525,970200000.0
2008-07-09 18:30:00,81.604,81.605,81.398,81.465,1080200000.0
2008-07-09 19:00:00,81.447,81.447,81.322,81.365,632600000.0
2008-07-09 19:30:00,81.363,81.37,81.25,81.312,410400000.0
2008-07-09 20:00:00,81.313,81.313,81.139,81.165,518800000.0
2008-07-09 20:30:00,81.185,81.194,81.067,81.103,411600000.0
2008-07-09 21:00:00,81.1,81.1,80.989,80.991,423200000.0
2008-07-09 21:30:00,80.959,81.01,80.866,80.91,423200000.0
2008-07-09 22:00:00,80.906,80.92,80.784,80.784,389400000.0
2008-07-09 22:30:00,80.759,80.879,80.74,80.878,454600000.0
2008-07-09 23:00:00,80.868,80.896,80.74,80.798,393800000.0
2008-07-09 23:30:00,80.795,80.812,80.685,80.785,440000000.0
2008-07-10 00:00:00,80.804,80.847,80.746,80.819,439200000.0
2008-07-10 00:30:00,80.794,80.888,80.792,80.845,417600000.0
2008-07-10 01:00:00,80.838,80.851,80.737,80.829,425200000.0
2008-07-10 01:30:00,80.806,80.876,80.748,80.872,384200000.0
2008-07-10 02:00:00,80.886,80.968,80.846,80.911,405000000.0
2008-07-10 02:30:00,80.909,80.933,80.803,80.813,371400000.0
2008-07-10 03:00:00,80.821,80.912,80.809,80.864,396600000.0
2008-07-10 03:30:00,80.963,81.17,80.722,80.824,381400000.0
2008-07-10 04:00:00,80.824,80.889,80.788,80.796,395800000.0
2008-07-10 04:30:00,80.77,80.819,80.681,80.765,401400000.0
2008-07-10 05:00:00,80.77,80.787,80.633,80.633,373200000.0
2008-07-10 05:30:00,80.627,80.831,80.574,80.799,401800000.0
2008-07-10 06:00:00,80.804,80.856,80.746,80.772,400800000.0
2008-07-10 06:30:00,80.78,80.854,80.765,80.818,403600000.0
2008-07-10 07:00:00,80.82,80.93,80.739,80.857,405000000.0
2008-07-10 07:30:00,80.868,80.935,80.856,80.856,397600000.0
2008-07-10 08:00:00,80.835,80.93,80.822,80.888,402000000.0
2008-07-10 08:30:00,80.9,80.946,80.712,80.724,421800000.0
2008-07-10 09:00:00,80.714,80.921,80.645,80.884,386800000.0
2008-07-10 09:30:00,80.882,80.94,80.813,80.85,409400000.0
2008-07-10 10:00:00,80.845,80.932,80.833,80.885,371600000.0
2008-07-10 10:30:00,80.861,80.982,80.801,80.913,384200000.0
2008-07-10 11:00:00,80.905,81.019,80.898,81.01,403800000.0
2008-07-10 11:30:00,81.008,81.15,81.008,81.124,393400000.0
2008-07-10 12:00:00,81.126,81.138,81.06,81.122,399200000.0
2008-07-10 12:30:00,81.103,81.149,81.024,81.14,412600000.0
2008-07-10 13:00:00,81.16,81.267,81.1,81.238,415800000.0
2008-07-10 13:30:00,81.244,81.27,81.13,81.257,593600000.0
2008-07-10 14:00:00,81.249,81.289,81.161,81.184,697000000.0
2008-07-10 14:30:00,81.247,81.274,81.097,81.098,633200000.0
2008-07-10 15:00:00,81.097,81.247,81.049,81.209,815800000.0
2008-07-10 15:30:00,81.098,81.263,81.066,81.208,992200000.0
2008-07-10 16:00:00,81.204,81.254,81.099,81.146,1039600000.0
2008-07-10 16:30:00,81.15,81.175,81.066,81.149,1165600000.0
2008-07-10 17:00:00,81.156,81.217,81.049,81.071,1027000000.0
2008-07-10 17:30:00,81.063,81.118,81.021,81.057,1159600000.0
2008-07-10 18:00:00,81.051,81.179,81.051,81.103,969000000.0
2008-07-10 18:30:00,81.114,81.122,81.034,81.069,1079600000.0
2008-07-10 19:00:00,81.081,81.149,81.006,81.064,634000000.0
2008-07-10 19:30:00,81.067,81.183,81.067,81.133,410000000.0
2008-07-10 20:00:00,81.126,81.131,80.96,81.0,519200000.0
2008-07-10 20:30:00,81.03,81.088,80.972,81.056,410600000.0
2008-07-10 21:00:00,81.036,81.14,81.035,81.133,419800000.0
2008-07-10 21:30:00,81.134,81.155,81.021,81.142,423600000.0
2008-07-10 22:00:00,81.14,81.226,81.128,81.143,392200000.0
2008-07-10 22:30:00,81.144,81.246,81.143,81.199,454600000.0
2008-07-10 23:00:00,81.205,81.241,81.086,81.2,412000000.0
2008-07-10 23:30:00,81.196,81.233,81.084,81.185,426200000.0
2008-07-11 00:00:00,81.182,81.28,81.178,81.185,441000000.0
2008-07-11 00:30:00,81.167,81.245,81.148,81.187,427600000.0
2008-07-11 01:00:00,81.186,81.264,81.132,81.232,404200000.0
2008-07-11 01:30:00,81.229,81.233,81.153,81.153,375000000.0
2008-07-11 02:00:00,81.151,81.171,81.075,81.15,405000000.0
2008-07-11 02:30:00,81.141,81.232,81.083,81.21,368200000.0
2008-07-11 03:00:00,81.21,81.228,81.158,81.214,401800000.0
2008-07-11 03:30:00,81.219,81.276,81.147,81.205,381200000.0
2008-07-11 04:00:00,81.197,81.246,81.162,81.179,391000000.0
2008-07-11 04:30:00,81.147,81.175,81.058,81.123,403000000.0
2008-07-11 05:00:00,81.132,81.146,81.074,81.135,387000000.0
2008-07-11 05:30:00,81.124,81.161,81.068,81.123,400600000.0
2008-07-11 06:00:00,81.117,81.287,81.104,81.226,413600000.0
2008-07-11 06:30:00,81.213,81.221,81.133,81.167,402600000.0
2008-07-11 07:00:00,81.173,81.294,81.082,81.242,406400000.0
2008-07-11 07:30:00,81.241,81.326,81.226,81.226,395200000.0
2008-07-11 08:00:00,81.234,81.288,81.198,81.273,399200000.0
2008-07-11 08:30:00,81.259,81.278,81.183,81.211,419800000.0
2008-07-11 09:00:00,81.224,81.312,81.164,81.309,386400000.0
2008-07-11 09:30:00,81.313,81.314,81.155,81.239,410400000.0
2008-07-11 10:00:00,81.255,81.293,81.207,81.278,373200000.0
2008-07-11 10:30:00,81.272,81.29,81.158,81.253,382600000.0
2008-07-11 11:00:00,81.263,81.299,81.192,81.252,406800000.0
2008-07-11 11:30:00,81.259,81.287,81.17,81.258,395000000.0
2008-07-11 12:00:00,81.28,81.298,81.149,81.226,401000000.0
2008-07-11 12:30:00,81.228,81.296,81.169,81.222,412200000.0
2008-07-11 13:00:00,81.23,81.276,81.082,81.209,415400000.0
2008-07-11 13:30:00,81.218,81.242,80.965,81.058,594000000.0
2008-07-11 14:00:00,81.026,81.06,80.839,81.021,698000000.0
2008-07-11 14:30:00,81.015,81.026,80.918,80.918,636800000.0
2008-07-11 15:00:00,80.91,80.949,80.694,80.786,818000000.0
2008-07-11 15:30:00,80.738,80.985,80.728,80.869,994000000.0
2008-07-11 16:00:00,80.863,80.995,80.737,80.837,1041400000.0
2008-07-11 16:30:00,80.83,80.928,80.737,80.737,1167600000.0
2008-07-11 17:00:00,80.708,80.832,80.685,80.686,1030800000.0
2008-07-11 17:30:00,80.677,80.813,80.666,80.75,1162600000.0
2008-07-11 18:00:00,80.734,80.813,80.673,80.742,967000000.0
2008-07-11 18:30:00,80.74,80.803,80.689,80.8,1080400000.0
2008-07-11 19:00:00,80.798,80.934,80.759,80.863,632600000.0
2008-07-11 19:30:00,80.857,80.857,80.742,80.821,410200000.0
2008-07-11 20:00:00,80.826,80.965,80.797,80.834,522000000.0
2008-07-11 20:30:00,80.832,80.958,80.803,80.92,409800000.0
2008-07-11 21:00:00,80.937,81.069,80.896,80.972,430600000.0
2008-07-11 21:30:00,80.97,80.997,80.802,80.95,421400000.0
2008-07-11 22:00:00,80.948,80.982,80.779,80.829,398200000.0
2008-07-11 22:30:00,80.826,80.939,80.787,80.861,455600000.0
2008-07-13 23:00:00,80.686,80.877,80.686,80.782,420400000.0
2008-07-13 23:30:00,80.777,80.855,80.631,80.781,440200000.0
2008-07-14 00:00:00,80.772,80.879,80.767,80.829,441200000.0
2008-07-14 00:30:00,80.804,80.884,80.624,80.754,441400000.0
2008-07-14 01:00:00,80.758,80.816,80.696,80.779,412600000.0
2008-07-14 01:30:00,80.773,80.941,80.765,80.931,389600000.0
2008-07-14 02:00:00,80.932,80.949,80.764,80.896,404000000.0
2008-07-14 02:30:00,80.893,80.985,80.848,80.901,372000000.0
2008-07-14 03:00:00,80.891,80.928,80.859,80.88,395200000.0
2008-07-14 03:30:00,80.879,80.917,80.784,80.894,381800000.0
2008-07-14 04:00:00,80.884,80.993,80.875,80.963,395400000.0
2008-07-14 04:30:00,80.964,81.032,80.876,81.032,403400000.0
2008-07-14 05:00:00,81.035,81.096,81.004,81.062,388400000.0
2008-07-14 05:30:00,81.089,81.089,81.01,81.058,402200000.0
2008-07-14 06:00:00,81.052,81.089,80.959,80.974,413600000.0
2008-07-14 06:30:00,80.97,81.014,80.931,81.007,390800000.0
2008-07-14 07:00:00,80.995,81.042,80.895,80.995,405000000.0
2008-07-14 07:30:00,80.981,81.125,80.973,81.067,394400000.0
2008-07-14 08:00:00,81.072,81.119,81.015,81.053,398000000.0
2008-07-14 08:30:00,81.046,81.141,81.034,81.139,420000000.0
2008-07-14 09:00:00,81.144,81.163,81.021,81.084,385400000.0
2008-07-14 09:30:00,81.078,81.116,80.939,81.019,409800000.0
2008-07-14 10:00:00,81.022,81.173,81.005,81.122,372000000.0
2008-07-14 10:30:00,81.104,81.162,81.033,81.116,384800000.0
2008-07-14 11:00:00,81.124,81.145,81.055,81.081,405600000.0
2008-07-14 11:30:00,81.084,81.147,81.048,81.103,394400000.0
2008-07-14 12:00:00,81.138,81.19,81.084,81.148,401800000.0
2008-07-14 12:30:00,81.113,81.213,81.096,81.163,412800000.0
2008-07-14 13:00:00,81.161,81.218,81.076,81.162,417000000.0
2008-07-14 13:30:00,81.146,81.207,81.128,81.202,592000000.0
2008-07-14 14:00:00,81.206,81.248,81.054,81.112,698400000.0
2008-07-14 14:30:00,81.114,81.222,81.112,81.164,637400000.0
2008-07-14 15:00:00,81.165,81.196,81.026,81.123,815600000.0
2008-07-14 15:30:00,81.042,81.175,80.922,80.954,993400000.0
2008-07-14 16:00:00,80.934,81.032,80.872,80.982,1042000000.0
2008-07-14 16:30:00,80.998,81.175,80.998,81.167,1161000000.0
2008-07-14 17:00:00,81.162,81.19,81.04,81.052,1028200000.0
2008-07-14 17:30:00,81.048,81.09,80.953,81.042,1162400000.0
2008-07-14 18:00:00,81.038,81.185,81.008,81.185,964600000.0
2008-07-14 18:30:00,81.216,81.218,81.098,81.099,1080400000.0
2008-07-14 19:00:00,81.08,81.179,81.04,81.113,632800000.0
2008-07-14 19:30:00,81.114,81.173,81.084,81.133,411600000.0
2008-07-14 20:00:00,81.135,81.185,81.016,81.075,521200000.0
2008-07-14 20:30:00,81.108,81.155,81.053,81.053,410200000.0
2008-07-14 21:00:00,81.046,81.13,80.974,81.091,434000000.0
2008-07-14 21:30:00,81.094,81.094,80.944,81.005,426000000.0
2008-07-14 22:00:00,81.011,81.108,81.011,81.085,403200000.0
2008-07-14 22:30:00,81.102,81.133,81.038,81.079,452800000.0
2008-07-14 23:00:00,81.081,81.175,81.06,81.15,410400000.0
2008-07-14 23:30:00,81.146,81.16,80.983,81.073,424200000.0
2008-07-15 00:00:00,81.065,81.139,81.052,81.127,428000000.0
2008-07-15 00:30:00,81.112,81.212,80.943,80.98,445400000.0
2008-07-15 01:00:00,80.975,81.027,80.918,80.942,426600000.0
2008-07-15 01:30:00,80.946,81.073,80.946,81.046,380000000.0
2008-07-15 02:00:00,81.056,81.06,80.883,81.02,403600000.0
2008-07-15 02:30:00,81.026,81.066,80.941,80.986,369200000.0
2008-07-15 03:00:00,80.996,81.056,80.976,81.025,403600000.0
2008-07-15 03:30:00,81.036,81.038,80.943,80.976,381400000.0
2008-07-15 04:00:00,80.969,81.038,80.929,80.958,391200000.0
2008-07-15 04:30:00,80.95,81.023,80.874,81.005,402000000.0
2008-07-15 05:00:00,81.014,81.052,80.952,80.992,388000000.0
2008-07-15 05:30:00,80.948,81.002,80.87,80.997,402000000.0
2008-07-15 06:00:00,80.986,81.027,80.923,80.991,414400000.0
2008-07-15 06:30:00,80.978,81.062,80.953,81.028,401000000.0
2008-07-15 07:00:00,81.033,81.055,80.959,81.031,407200000.0
2008-07-15 07:30:00,81.001,81.061,80.948,81.044,396400000.0
2008-07-15 08:00:00,81.055,81.179,81.004,81.179,401600000.0
2008-07-15 08:30:00,81.18,81.186,81.026,81.071,420800000.0
2008-07-15 09:00:00,81.091,81.172,81.039,81.156,387400000.0
2008-07-15 09:30:00,81.161,81.221,81.056,81.169,408400000.0
2008-07-15 10:00:00,81.185,81.233,81.065,81.113,380400000.0
2008-07-15 10:30:00,81.103,81.156,80.996,81.114,385000000.0
2008-07-15 11:00:00,81.096,81.096,80.924,81.057,407400000.0
2008-07-15 11:30:00,81.065,81.094,80.871,80.925,394800000.0
2008-07-15 12:00:00,80.948,81.026,80.915,80.951,401200000.0
2008-07-15 12:30:00,80.935,80.97,80.751,80.798,411400000.0
2008-07-15 13:00:00,80.798,80.927,80.792,80.902,416200000.0
2008-07-15 13:30:00,80.922,80.964,80.842,80.964,594600000.0
2008-07-15 14:00:00,80.936,80.937,80.796,80.894,696800000.0
2008-07-15 14:30:00,80.859,81.017,80.792,80.997,635800000.0
2008-07-15 15:00:00,80.979,81.07,80.924,81.014,819000000.0
2008-07-15 15:30:00,80.945,81.063,80.896,81.003,994400000.0
2008-07-15 16:00:00,80.985,80.985,80.669,80.72,1042000000.0
2008-07-15 16:30:00,80.697,80.762,80.611,80.704,1163200000.0
2008-07-15 17:00:00,80.72,80.891,80.678,80.821,1028000000.0
2008-07-15 17:30:00,80.776,80.889,80.729,80.888,1162600000.0
2008-07-15 18:00:00,80.891,80.984,80.814,80.966,966200000.0
2008-07-15 18:30:00,80.952,81.109,80.93,80.988,1079000000.0
2008-07-15 19:00:00,80.999,81.146,80.97,81.016,633800000.0
2008-07-15 19:30:00,81.002,81.056,80.968,80.995,409200000.0
2008-07-15 20:00:00,81.0,81.044,80.922,80.997,519000000.0
2008-07-15 20:30:00,80.999,81.086,80.988,81.039,416400000.0
2008-07-15 21:00:00,81.034,81.081,80.878,80.88,422800000.0
2008-07-15 21:30:00,80.855,80.901,80.763,80.787,423400000.0
2008-07-15 22:00:00,80.82,80.849,80.755,80.832,401200000.0
2008-07-15 22:30:00,80.839,80.858,80.727,80.858,454600000.0
2008-07-15 23:00:00,80.872,80.872,80.687,80.702,418400000.0
2008-07-15 23:30:00,80.699,80.757,80.558,80.673,438600000.0
2008-07-16 00:00:00,80.678,80.774,80.651,80.746,440800000.0
2008-07-16 00:30:00,80.743,80.786,80.701,80.786,441400000.0
2008-07-16 01:00:00,80.794,80.84,80.759,80.792,423200000.0
2008-07-16 01:30:00,80.79,80.824,80.74,80.799,386600000.0
2008-07-16 02:00:00,80.814,80.961,80.792,80.912,403800000.0
2008-07-16 02:30:00,80.922,80.935,80.788,80.918,370400000.0
2008-07-16 03:00:00,80.917,80.925,80.826,80.858,395400000.0
2008-07-16 03:30:00,80.881,80.964,80.846,80.871,381200000.0
2008-07-16 04:00:00,80.86,80.878,80.653,80.66,388400000.0
2008-07-16 04:30:00,80.652,80.731,80.587,80.72,402800000.0
2008-07-16 05:00:00,80.731,80.773,80.646,80.762,388000000.0
2008-07-16 05:30:00,80.755,80.755,80.557,80.598,403000000.0
2008-07-16 06:00:00,80.593,80.722,80.529,80.672,414600000.0
2008-07-16 06:30:00,80.666,80.701,80.62,80.674,400800000.0
2008-07-16 07:00:00,80.647,80.683,80.446,80.466,404800000.0
2008-07-16 07:30:00,80.451,80.706,80.445,80.656,394800000.0
2008-07-16 08:00:00,80.65,80.764,80.586,80.676,402800000.0
2008-07-16 08:30:00,80.667,80.676,80.398,80.474,416600000.0
2008-07-16 09:00:00,80.457,80.515,80.291,80.354,386400000.0
2008-07-16 09:30:00,80.34,80.41,80.123,80.246,408200000.0
2008-07-16 10:00:00,80.246,80.342,80.234,80.272,372400000.0
2008-07-16 10:30:00,80.241,80.354,80.192,80.298,383800000.0
2008-07-16 11:00:00,80.327,80.38,80.215,80.371,407400000.0
2008-07-16 11:30:00,80.366,80.4,80.224,80.317,394400000.0
2008-07-16 12:00:00,80.324,80.356,80.178,80.313,402800000.0
2008-07-16 12:30:00,80.309,80.319,80.105,80.165,413200000.0
2008-07-16 13:00:00,80.158,80.324,80.133,80.311,414800000.0
2008-07-16 13:30:00,80.324,80.324,80.146,80.243,593600000.0
2008-07-16 14:00:00,80.229,80.466,80.229,80.359,699000000.0
2008-07-16 14:30:00,80.385,80.45,80.244,80.44,635200000.0
2008-07-16 15:00:00,80.421,80.588,80.402,80.558,816400000.0
2008-07-16 15:30:00,80.482,80.618,80.467,80.585,994200000.0
2008-07-16 16:00:00,80.584,80.598,80.437,80.443,1044400000.0
2008-07-16 16:30:00,80.449,80.61,80.418,80.578,1163800000.0
2008-07-16 17:00:00,80.574,80.715,80.531,80.569,1031000000.0
2008-07-16 17:30:00,80.57,80.742,80.531,80.727,1161800000.0
2008-07-16 18:00:00,80.708,80.749,80.623,80.715,968200000.0
2008-07-16 18:30:00,80.717,80.737,80.637,80.699,1079000000.0
2008-07-16 19:00:00,80.681,80.779,80.681,80.779,636200000.0
2008-07-16 19:30:00,80.798,80.855,80.76,80.776,410000000.0
2008-07-16 20:00:00,80.763,80.811,80.678,80.779,522800000.0
2008-07-16 20:30:00,80.77,80.933,80.77,80.922,410800000.0
2008-07-16 21:00:00,80.917,80.972,80.826,80.914,429800000.0
2008-07-16 21:30:00,80.934,81.008,80.884,80.999,424800000.0
2008-07-16 22:00:00,81.008,81.119,80.991,81.074,404800000.0
2008-07-16 22:30:00,81.074,81.111,81.008,81.095,454800000.0
2008-07-16 23:00:00,81.085,81.1,80.987,81.035,414000000.0
2008-07-16 23:30:00,81.03,81.031,80.89,81.028,439400000.0
2008-07-17 00:00:00,81.025,81.09,80.969,81.073,440800000.0
2008-07-17 00:30:00,81.068,81.097,80.998,81.031,439800000.0
2008-07-17 01:00:00,81.03,81.103,81.004,81.058,426600000.0
2008-07-17 01:30:00,81.066,81.094,80.972,80.989,381600000.0
2008-07-17 02:00:00,80.994,81.035,80.883,80.987,404000000.0
2008-07-17 02:30:00,80.989,81.09,80.951,80.989,374400000.0
2008-07-17 03:00:00,80.953,81.039,80.892,80.911,397000000.0
2008-07-17 03:30:00,80.917,80.93,80.747,80.761,381600000.0
2008-07-17 04:00:00,80.763,80.952,80.758,80.927,396200000.0
2008-07-17 04:30:00,80.92,80.973,80.821,80.931,402800000.0
2008-07-17 05:00:00,80.945,80.979,80.885,80.972,386600000.0
2008-07-17 05:30:00,80.96,80.96,80.822,80.898,403400000.0
2008-07-17 06:00:00,80.907,80.961,80.818,80.919,414400000.0
2008-07-17 06:30:00,80.922,80.988,80.901,80.951,402400000.0
2008-07-17 07:00:00,80.96,80.992,80.878,80.943,407600000.0
2008-07-17 07:30:00,80.932,81.103,80.932,81.051,394000000.0
2008-07-17 08:00:00,81.029,81.166,81.016,81.161,399000000.0
2008-07-17 08:30:00,81.162,81.224,81.089,81.102,421200000.0
2008-07-17 09:00:00,81.106,81.29,81.079,81.243,385600000.0
2008-07-17 09:30:00,81.24,81.309,81.176,81.304,408400000.0
2008-07-17 10:00:00,81.288,81.288,81.046,81.103,379200000.0
2008-07-17 10:30:00,81.074,81.097,80.943,81.047,384200000.0
2008-07-17 11:00:00,81.066,81.14,80.988,81.073,407000000.0
2008-07-17 11:30:00,81.027,81.183,81.021,81.072,392200000.0
2008-07-17 12:00:00,81.083,81.173,80.975,81.173,401200000.0
2008-07-17 12:30:00,81.195,81.252,81.009,81.049,412800000.0
2008-07-17 13:00:00,81.056,81.128,80.912,80.997,416000000.0
2008-07-17 13:30:00,81.015,81.093,80.974,81.032,596200000.0
2008-07-17 14:00:00,81.038,81.097,80.915,80.949,698400000.0
2008-07-17 14:30:00,80.989,81.157,80.989,81.143,636200000.0
2008-07-17 15:00:00,81.142,81.142,81.026,81.117,819000000.0
2008-07-17 15:30:00,81.034,81.211,81.008,81.083,989800000.0
2008-07-17 16:00:00,81.08,81.139,80.906,80.974,1039400000.0
2008-07-17 16:30:00,80.983,81.028,80.906,80.988,1162800000.0
2008-07-17 17:00:00,80.974,81.032,80.849,81.014,1028200000.0
2008-07-17 17:30:00,81.014,81.071,80.951,81.002,1161800000.0
2008-07-17 18:00:00,80.988,81.035,80.946,80.976,966400000.0
2008-07-17 18:30:00,80.986,80.996,80.89,80.904,1081200000.0
2008-07-17 19:00:00,80.907,80.962,80.845,80.918,633400000.0
2008-07-17 19:30:00,80.926,81.168,80.876,81.072,411200000.0
2008-07-17 20:00:00,81.07,81.276,81.066,81.237,520400000.0
2008-07-17 20:30:00,81.223,81.223,81.046,81.127,411800000.0
2008-07-17 21:00:00,81.13,81.2,81.07,81.155,422000000.0
2008-07-17 21:30:00,81.151,81.214,81.086,81.182,424800000.0
2008-07-17 22:00:00,81.181,81.225,81.019,81.019,400200000.0
2008-07-17 22:30:00,81.025,81.113,81.008,81.065,456400000.0
2008-07-17 23:00:00,81.076,81.079,80.969,81.03,413200000.0
2008-07-17 23:30:00,80.994,81.097,80.929,80.988,437600000.0
2008-07-18 00:00:00,80.972,81.109,80.932,81.045,440200000.0
2008-07-18 00:30:00,81.027,81.092,80.997,81.059,440800000.0
2008-07-18 01:00:00,81.057,81.057,80.954,81.02,430200000.0
2008-07-18 01:30:00,81.027,81.142,81.01,81.086,379000000.0
2008-07-18 02:00:00,81.1,81.218,81.095,81.153,404600000.0
2008-07-18 02:30:00,81.144,81.214,81.051,81.162,378200000.0
2008-07-18 03:00:00,81.182,81.183,81.027,81.169,409400000.0
2008-07-18 03:30:00,81.165,81.169,81.022,81.113,368800000.0
2008-07-18 04:00:00,81.108,81.163,81.08,81.103,380800000.0
2008-07-18 04:30:00,81.103,81.138,81.011,81.073,402200000.0
2008-07-18 05:00:00,81.076,81.142,81.036,81.135,388000000.0
2008-07-18 05:30:00,81.139,81.182,81.079,81.151,402800000.0
2008-07-18 06:00:00,81.128,81.175,81.055,81.13,402000000.0
2008-07-18 06:30:00,81.138,81.142,81.04,81.058,400600000.0
2008-07-18 07:00:00,81.056,81.098,80.956,81.084,404800000.0
2008-07-18 07:30:00,81.082,81.095,80.941,80.961,394400000.0
2008-07-18 08:00:00,80.964,81.045,80.916,81.012,400400000.0
2008-07-18 08:30:00,81.0,81.063,80.964,81.04,420200000.0
2008-07-18 09:00:00,81.031,81.121,80.976,81.118,386400000.0
2008-07-18 09:30:00,81.119,81.119,81.01,81.099,409800000.0
2008-07-18 10:00:00,81.088,81.172,81.068,81.172,373200000.0
2008-07-18 10:30:00,81.165,81.269,81.099,81.208,384800000.0
2008-07-18 11:00:00,81.213,81.251,81.127,81.21,407800000.0
2008-07-18 11:30:00,81.198,81.236,81.109,81.153,395400000.0
2008-07-18 12:00:00,81.165,81.279,81.127,81.207,400800000.0
2008-07-18 12:30:00,81.264,81.57,81.264,81.508,411000000.0
2008-07-18 13:00:00,81.506,81.531,81.394,81.489,417000000.0
2008-07-18 13:30:00,81.481,81.564,81.467,81.542,596200000.0
2008-07-18 14:00:00,81.561,81.567,81.415,81.432,697400000.0
2008-07-18 14:30:00,81.431,81.552,81.339,81.552,635400000.0
2008-07-18 15:00:00,81.545,81.556,81.33,81.445,819600000.0
2008-07-18 15:30:00,81.382,81.5,81.293,81.341,992800000.0
2008-07-18 16:00:00,81.337,81.447,81.271,81.363,1041000000.0
2008-07-18 16:30:00,81.361,81.365,81.251,81.317,1163400000.0
2008-07-18 17:00:00,81.312,81.367,81.241,81.367,1029400000.0
2008-07-18 17:30:00,81.353,81.409,81.344,81.377,1164600000.0
2008-07-18 18:00:00,81.375,81.396,81.341,81.366,967800000.0
2008-07-18 18:30:00,81.394,81.402,81.311,81.325,1080200000.0
2008-07-18 19:00:00,81.334,81.363,81.276,81.357,636800000.0
2008-07-18 19:30:00,81.35,81.375,81.313,81.35,413200000.0
2008-07-18 20:00:00,81.357,81.441,81.338,81.407,521000000.0
2008-07-18 20:30:00,81.409,81.412,81.297,81.322,411200000.0
2008-07-18 21:00:00,81.328,81.379,81.295,81.366,421600000.0
2008-07-18 21:30:00,81.364,81.398,81.298,81.358,431200000.0
2008-07-18 22:00:00,81.363,81.38,81.326,81.348,373000000.0
2008-07-18 22:30:00,81.376,81.379,81.293,81.319,452600000.0
2008-07-20 23:00:00,81.346,81.384,81.303,81.352,414200000.0
2008-07-20 23:30:00,81.354,81.382,81.271,81.344,425600000.0
2008-07-21 00:00:00,81.333,81.363,81.224,81.277,440800000.0
2008-07-21 00:30:00,81.264,81.286,81.194,81.194,440600000.0
2008-07-21 01:00:00,81.185,81.255,81.114,81.246,423800000.0
2008-07-21 01:30:00,81.205,81.289,81.141,81.276,391200000.0
2008-07-21 02:00:00,81.289,81.31,81.22,81.265,371400000.0
2008-07-21 02:30:00,81.27,81.3,81.217,81.245,424200000.0
2008-07-21 03:00:00,81.25,81.317,81.228,81.228,441400000.0
2008-07-21 03:30:00,81.249,81.249,81.151,81.231,440800000.0
2008-07-21 04:00:00,81.235,81.281,81.149,81.2,438000000.0
2008-07-21 04:30:00,81.216,81.251,81.19,81.251,400400000.0
2008-07-21 05:00:00,81.245,81.257,81.185,81.252,455000000.0
2008-07-21 05:30:00,81.247,81.283,81.215,81.275,388800000.0
2008-07-21 06:00:00,81.26,81.307,81.154,81.279,425400000.0
2008-07-21 06:30:00,81.284,81.352,81.268,81.326,406400000.0
2008-07-21 07:00:00,81.357,81.357,81.292,81.343,409400000.0
2008-07-21 07:30:00,81.325,81.331,81.163,81.282,520000000.0
2008-07-21 08:00:00,81.279,81.344,81.224,81.261,411200000.0
2008-07-21 08:30:00,81.256,81.285,81.193,81.238,631400000.0
2008-07-21 09:00:00,81.239,81.259,81.135,81.231,1082000000.0
2008-07-21 09:30:00,81.229,81.24,81.137,81.165,965200000.0
2008-07-21 10:00:00,81.162,81.209,81.034,81.186,1164000000.0
2008-07-21 10:30:00,81.212,81.223,81.133,81.185,1027000000.0
2008-07-21 11:00:00,81.197,81.299,81.195,81.26,1166200000.0
2008-07-21 11:30:00,81.253,81.328,81.211,81.261,1041000000.0
2008-07-21 12:00:00,81.238,81.358,81.208,81.219,992200000.0
2008-07-21 12:30:00,81.279,81.379,81.189,81.344,818200000.0
2008-07-21 13:00:00,81.355,81.565,81.355,81.506,634000000.0
2008-07-21 13:30:00,81.503,81.509,81.303,81.337,697600000.0
2008-07-21 14:00:00,81.331,81.484,81.323,81.437,596200000.0
2008-07-21 14:30:00,81.429,81.5,81.323,81.456,415000000.0
2008-07-21 15:00:00,81.452,81.486,81.338,81.426,413200000.0
2008-07-21 15:30:00,81.434,81.476,81.363,81.386,400600000.0
2008-07-21 16:00:00,81.38,81.392,81.208,81.246,395200000.0
2008-07-21 16:30:00,81.235,81.235,81.052,81.057,407400000.0
2008-07-21 17:00:00,81.049,81.204,81.007,81.103,386400000.0
2008-07-21 17:30:00,81.102,81.124,81.005,81.046,370200000.0
2008-07-21 18:00:00,81.052,81.084,80.95,81.067,410800000.0
2008-07-21 18:30:00,81.048,81.145,81.036,81.125,385400000.0
2008-07-21 19:00:00,81.134,81.22,81.112,81.188,420400000.0
2008-07-21 19:30:00,81.182,81.186,81.067,81.154,400200000.0
2008-07-21 20:00:00,81.161,81.178,81.085,81.157,394400000.0
2008-07-21 20:30:00,81.162,81.187,81.028,81.109,405000000.0
2008-07-21 21:00:00,81.095,81.151,81.027,81.151,402400000.0
2008-07-21 21:30:00,81.147,81.209,81.109,81.169,413200000.0
2008-07-21 22:00:00,81.158,81.231,81.037,81.135,402400000.0
2008-07-21 22:30:00,81.128,81.133,80.956,81.034,389000000.0
2008-07-21 23:00:00,81.029,81.064,80.95,81.034,403400000.0
2008-07-21 23:30:00,81.05,81.05,80.987,81.011,384600000.0
2008-07-22 00:00:00,81.007,81.027,80.921,81.015,381600000.0
2008-07-22 00:30:00,81.01,81.063,80.978,81.009,391400000.0
2008-07-22 01:00:00,81.017,81.067,80.952,81.036,367200000.0
2008-07-22 01:30:00,81.034,81.075,80.973,80.997,404200000.0
2008-07-22 02:00:00,80.992,81.111,80.992,81.102,385400000.0
2008-07-22 02:30:00,81.088,81.103,80.926,81.029,424400000.0
2008-07-22 03:00:00,81.02,81.044,80.922,80.929,441000000.0
2008-07-22 03:30:00,80.918,81.0,80.911,80.956,440400000.0
2008-07-22 04:00:00,80.95,80.992,80.814,80.918,437600000.0
2008-07-22 04:30:00,80.888,80.952,80.879,80.939,424400000.0
2008-07-22 05:00:00,80.952,80.957,80.896,80.93,454600000.0
2008-07-22 05:30:00,80.924,80.96,80.909,80.931,397600000.0
2008-07-22 06:00:00,80.941,80.966,80.866,80.929,424400000.0
2008-07-22 06:30:00,80.949,80.978,80.921,80.947,441000000.0
2008-07-22 07:00:00,80.919,80.99,80.915,80.98,409200000.0
2008-07-22 07:30:00,80.977,80.991,80.889,80.972,522200000.0
2008-07-22 08:00:00,80.971,81.07,80.961,81.066,414600000.0
2008-07-22 08:30:00,81.029,81.095,80.977,81.08,634200000.0
2008-07-22 09:00:00,81.086,81.092,80.998,81.022,1080000000.0
2008-07-22 09:30:00,81.024,81.061,80.972,81.007,966800000.0
2008-07-22 10:00:00,81.014,81.047,80.935,81.02,1162200000.0
2008-07-22 10:30:00,81.027,81.09,80.957,81.056,1028800000.0
2008-07-22 11:00:00,81.065,81.094,80.963,81.0,1162800000.0
2008-07-22 11:30:00,81.006,81.054,80.957,80.999,1040800000.0
2008-07-22 12:00:00,81.007,81.105,80.903,80.951,994400000.0
2008-07-22 12:30:00,81.041,81.104,80.947,81.09,819600000.0
2008-07-22 13:00:00,81.06,81.06,80.915,81.003,635400000.0
2008-07-22 13:30:00,81.001,81.092,80.992,81.019,699600000.0
2008-07-22 14:00:00,81.013,81.14,80.969,81.129,595800000.0
2008-07-22 14:30:00,81.142,81.22,81.036,81.206,416200000.0
2008-07-22 15:00:00,81.234,81.37,81.208,81.284,412600000.0
2008-07-22 15:30:00,81.27,81.298,81.175,81.205,401200000.0
2008-07-22 16:00:00,81.211,81.323,81.209,81.223,395800000.0
2008-07-22 16:30:00,81.224,81.37,81.222,81.33,408200000.0
2008-07-22 17:00:00,81.314,81.379,81.25,81.335,384800000.0
2008-07-22 17:30:00,81.349,81.433,81.277,81.381,372800000.0
2008-07-22 18:00:00,81.373,81.451,81.285,81.444,409400000.0
2008-07-22 18:30:00,81.406,81.407,81.289,81.325,386800000.0
2008-07-22 19:00:00,81.322,81.383,81.287,81.367,421800000.0
2008-07-22 19:30:00,81.372,81.399,81.314,81.373,399600000.0
2008-07-22 20:00:00,81.378,81.392,81.283,81.339,396600000.0
2008-07-22 20:30:00,81.331,81.391,81.266,81.36,406200000.0
2008-07-22 21:00:00,81.372,81.42,81.316,81.42,399600000.0
2008-07-22 21:30:00,81.42,81.49,81.355,81.413,414600000.0
2008-07-22 22:00:00,81.426,81.483,81.366,81.459,403400000.0
2008-07-22 22:30:00,81.468,81.496,81.398,81.473,389000000.0
2008-07-22 23:00:00,81.469,81.496,81.365,81.438,401400000.0
2008-07-22 23:30:00,81.457,81.498,81.401,81.401,396000000.0
2008-07-23 00:00:00,81.404,81.457,81.336,81.394,384400000.0
2008-07-23 00:30:00,81.373,81.435,81.347,81.38,404800000.0
2008-07-23 01:00:00,81.389,81.431,81.28,81.397,379000000.0
2008-07-23 01:30:00,81.419,81.426,81.308,81.379,404000000.0
2008-07-23 02:00:00,81.385,81.455,81.364,81.411,381400000.0
2008-07-23 02:30:00,81.413,81.49,81.367,81.453,425400000.0
2008-07-23 03:00:00,81.452,81.478,81.331,81.331,440400000.0
2008-07-23 03:30:00,81.375,81.402,81.24,81.279,434400000.0
2008-07-23 04:00:00,81.294,81.387,81.258,81.279,439000000.0
2008-07-23 04:30:00,81.297,81.316,81.216,81.251,430200000.0
2008-07-23 05:00:00,81.239,81.255,81.189,81.249,438200000.0
2008-07-23 05:30:00,81.25,81.26,81.175,81.23,393800000.0
2008-07-23 06:00:00,81.231,81.28,81.068,81.07,426400000.0
2008-07-23 06:30:00,81.064,81.064,80.96,80.987,432400000.0
2008-07-23 07:00:00,80.984,81.005,80.879,80.994,410600000.0
2008-07-23 07:30:00,80.985,80.992,80.911,80.922,520000000.0
2008-07-23 08:00:00,80.922,81.03,80.843,81.014,410000000.0
2008-07-23 08:30:00,81.009,81.183,80.997,81.127,634400000.0
2008-07-23 09:00:00,81.128,81.252,81.067,81.142,1080800000.0
2008-07-23 09:30:00,81.158,81.189,81.1,81.153,966400000.0
2008-07-23 10:00:00,81.157,81.179,81.1,81.135,1165400000.0
2008-07-23 10:30:00,81.141,81.184,81.064,81.105,1028200000.0
2008-07-23 11:00:00,81.1,81.138,81.048,81.132,1163200000.0
2008-07-23 11:30:00,81.125,81.162,80.939,80.943,1043000000.0
2008-07-23 12:00:00,80.925,80.986,80.837,80.881,994400000.0
2008-07-23 12:30:00,80.971,81.007,80.882,80.984,817200000.0
2008-07-23 13:00:00,80.977,81.071,80.955,81.029,637800000.0
2008-07-23 13:30:00,81.033,81.041,80.877,80.892,698400000.0
2008-07-23 14:00:00,80.903,80.997,80.857,80.964,594800000.0
2008-07-23 14:30:00,80.975,81.052,80.893,81.035,418200000.0
2008-07-23 15:00:00,81.013,81.035,80.881,80.946,410800000.0
2008-07-23 15:30:00,80.945,80.981,80.851,80.857,402000000.0
2008-07-23 16:00:00,80.837,81.083,80.83,81.005,395000000.0
2008-07-23 16:30:00,81.003,81.048,80.895,80.895,407200000.0
2008-07-23 17:00:00,80.881,80.981,80.778,80.863,385600000.0
2008-07-23 17:30:00,80.904,80.97,80.813,80.92,371600000.0
2008-07-23 18:00:00,80.931,80.991,80.79,80.94,410000000.0
2008-07-23 18:30:00,80.914,81.004,80.891,80.952,387600000.0
2008-07-23 19:00:00,80.969,80.974,80.897,80.959,418400000.0
2008-07-23 19:30:00,80.965,81.009,80.885,80.978,401600000.0
2008-07-23 20:00:00,80.967,81.002,80.902,80.932,397400000.0
2008-07-23 20:30:00,80.962,80.988,80.836,80.93,406600000.0
2008-07-23 21:00:00,80.926,80.979,80.896,80.944,401200000.0
2008-07-23 21:30:00,80.952,81.059,80.92,81.011,414600000.0
2008-07-23 22:00:00,81.024,81.081,80.967,80.999,403400000.0
2008-07-23 22:30:00,81.003,81.021,80.87,80.87,389400000.0
2008-07-23 23:00:00,80.35,80.356,80.111,80.264,405200000.0
2008-07-23 23:30:00,80.29,80.329,80.245,80.264,394600000.0
2008-07-24 00:00:00,80.271,80.359,80.177,80.331,378400000.0
2008-07-24 00:30:00,80.351,80.407,80.331,80.365,404000000.0
2008-07-24 01:00:00,80.363,80.421,80.239,80.348,379600000.0
2008-07-24 01:30:00,80.354,80.373,80.198,80.292,403000000.0
2008-07-24 02:00:00,80.275,80.295,80.213,80.259,384200000.0
2008-07-24 02:30:00,80.277,80.284,80.206,80.233,426400000.0
2008-07-24 03:00:00,80.233,80.24,80.09,80.098,444800000.0
2008-07-24 03:30:00,80.104,80.199,80.076,80.12,439800000.0
2008-07-24 04:00:00,80.125,80.148,79.957,79.966,438800000.0
2008-07-24 04:30:00,79.967,80.011,79.902,79.944,425600000.0
2008-07-24 05:00:00,79.912,80.094,79.909,80.087,456000000.0
2008-07-24 05:30:00,80.077,80.122,79.924,79.945,395000000.0
2008-07-24 06:00:00,79.937,80.133,79.93,80.111,424000000.0
2008-07-24 06:30:00,80.084,80.104,80.006,80.054,434200000.0
2008-07-24 07:00:00,80.062,80.069,79.953,80.04,411200000.0
2008-07-24 07:30:00,80.018,80.092,79.986,80.035,521000000.0
2008-07-24 08:00:00,80.033,80.097,79.976,79.985,417800000.0
2008-07-24 08:30:00,79.981,80.026,79.827,79.934,633200000.0
2008-07-24 09:00:00,79.937,79.982,79.858,79.982,1080800000.0
2008-07-24 09:30:00,79.976,80.036,79.867,79.867,965800000.0
2008-07-24 10:00:00,79.814,79.942,79.775,79.784,1164600000.0
2008-07-24 10:30:00,79.777,79.911,79.771,79.869,1030000000.0
2008-07-24 11:00:00,79.869,80.025,79.859,80.003,1165200000.0
2008-07-24 11:30:00,80.004,80.112,79.979,79.998,1038600000.0
2008-07-24 12:00:00,80.003,80.041,79.836,79.876,993600000.0
2008-07-24 12:30:00,79.957,80.074,79.862,79.999,819200000.0
2008-07-24 13:00:00,80.013,80.075,79.942,79.978,635400000.0
2008-07-24 13:30:00,79.99,79.997,79.786,79.828,697800000.0
2008-07-24 14:00:00,79.842,79.896,79.814,79.865,594000000.0
2008-07-24 14:30:00,79.832,79.903,79.746,79.814,417600000.0
2008-07-24 15:00:00,79.828,79.905,79.753,79.896,412200000.0
2008-07-24 15:30:00,79.899,79.899,79.756,79.815,401800000.0
2008-07-24 16:00:00,79.759,79.897,79.753,79.856,395000000.0
2008-07-24 16:30:00,79.852,79.928,79.79,79.89,411400000.0
2008-07-24 17:00:00,79.868,79.903,79.772,79.781,385800000.0
2008-07-24 17:30:00,79.771,79.847,79.716,79.767,373000000.0
2008-07-24 18:00:00,79.769,79.777,79.532,79.551,409600000.0
2008-07-24 18:30:00,79.552,79.578,79.459,79.49,387200000.0
2008-07-24 19:00:00,79.476,79.641,79.476,79.623,421200000.0
2008-07-24 19:30:00,79.623,79.633,79.465,79.516,399600000.0
2008-07-24 20:00:00,79.516,79.523,79.431,79.476,397200000.0
2008-07-24 20:30:00,79.49,79.558,79.434,79.557,407200000.0
2008-07-24 21:00:00,79.557,79.621,79.512,79.545,404400000.0
2008-07-24 21:30:00,79.545,79.635,79.515,79.626,413600000.0
2008-07-24 22:00:00,79.638,79.656,79.552,79.578,401600000.0
2008-07-24 22:30:00,79.576,79.71,79.547,79.71,389000000.0
2008-07-24 23:00:00,79.697,79.809,79.648,79.774,407200000.0
2008-07-24 23:30:00,79.792,79.843,79.702,79.742,397000000.0
2008-07-25 00:00:00,79.726,79.834,79.723,79.834,375400000.0
2008-07-25 00:30:00,79.83,79.865,79.804,79.857,403400000.0
2008-07-25 01:00:00,79.855,79.9,79.712,79.729,379400000.0
2008-07-25 01:30:00,79.746,79.764,79.652,79.723,402800000.0
2008-07-25 02:00:00,79.708,79.71,79.42,79.498,395600000.0
2008-07-25 02:30:00,79.496,79.57,79.449,79.466,424800000.0
2008-07-25 03:00:00,79.471,79.532,79.41,79.485,443400000.0
2008-07-25 03:30:00,79.481,79.513,79.429,79.472,436200000.0
2008-07-25 04:00:00,79.479,79.509,79.38,79.424,438000000.0
2008-07-25 04:30:00,79.419,79.444,79.269,79.296,431200000.0
2008-07-25 05:00:00,79.287,79.408,79.286,79.361,455400000.0
2008-07-25 05:30:00,79.353,79.429,79.28,79.309,398600000.0
2008-07-25 06:00:00,79.309,79.372,79.235,79.307,426800000.0
2008-07-25 06:30:00,79.311,79.371,79.243,79.328,433200000.0
2008-07-25 07:00:00,79.316,79.325,79.242,79.307,410000000.0
2008-07-25 07:30:00,79.301,79.355,79.214,79.353,522800000.0
2008-07-25 08:00:00,79.353,79.436,79.215,79.435,410600000.0
2008-07-25 08:30:00,79.439,79.443,79.285,79.345,632800000.0
2008-07-25 09:00:00,79.341,79.388,79.261,79.292,1080000000.0
2008-07-25 09:30:00,79.273,79.326,79.24,79.326,968000000.0
2008-07-25 10:00:00,79.322,79.482,79.312,79.453,1163800000.0
2008-07-25 10:30:00,79.462,79.635,79.424,79.617,1030200000.0
2008-07-25 11:00:00,79.62,79.773,79.608,79.646,1163400000.0
2008-07-25 11:30:00,79.642,79.938,79.592,79.938,1043800000.0
2008-07-25 12:00:00,79.962,80.065,79.874,79.908,993400000.0
2008-07-25 12:30:00,80.016,80.062,79.847,79.847,818200000.0
2008-07-25 13:00:00,79.833,79.93,79.833,79.86,637000000.0
2008-07-25 13:30:00,79.877,80.014,79.842,79.925,695800000.0
2008-07-25 14:00:00,79.925,79.925,79.734,79.832,595600000.0
2008-07-25 14:30:00,79.888,80.105,79.867,80.079,417800000.0
2008-07-25 15:00:00,80.066,80.092,79.935,80.079,399600000.0
2008-07-25 15:30:00,80.078,80.089,79.917,79.945,401600000.0
2008-07-25 16:00:00,80.003,80.068,79.91,80.009,394400000.0
2008-07-25 16:30:00,80.021,80.083,79.911,79.987,406600000.0
2008-07-25 17:00:00,79.975,80.076,79.89,80.063,385200000.0
2008-07-25 17:30:00,80.091,80.091,79.958,79.989,380600000.0
2008-07-25 18:00:00,80.031,80.082,79.923,80.077,409400000.0
2008-07-25 18:30:00,80.064,80.064,79.991,80.052,387200000.0
2008-07-25 19:00:00,80.054,80.087,79.946,80.067,420000000.0
2008-07-25 19:30:00,80.066,80.12,80.013,80.087,399800000.0
2008-07-25 20:00:00,80.079,80.118,79.993,80.027,396600000.0
2008-07-25 20:30:00,80.021,80.094,79.986,80.082,406400000.0
2008-07-25 21:00:00,80.084,80.191,80.064,80.146,402400000.0
2008-07-25 21:30:00,80.171,80.183,80.076,80.09,413400000.0
2008-07-25 22:00:00,80.086,80.161,80.019,80.024,401400000.0
2008-07-25 22:30:00,80.041,80.084,79.95,79.953,389000000.0
2008-07-27 23:00:00,79.941,80.085,79.916,80.023,357200000.0
2008-07-27 23:30:00,80.024,80.101,79.969,80.025,397600000.0
2008-07-28 00:00:00,80.042,80.112,80.004,80.109,373200000.0
2008-07-28 00:30:00,80.106,80.178,80.077,80.137,405200000.0
2008-07-28 01:00:00,80.151,80.154,79.992,80.047,379400000.0
2008-07-28 01:30:00,80.065,80.093,80.017,80.025,391800000.0
2008-07-28 02:00:00,80.015,80.042,79.939,80.014,393600000.0
2008-07-28 02:30:00,80.009,80.077,79.946,80.008,425600000.0
2008-07-28 03:00:00,80.001,80.117,79.955,80.047,446200000.0
2008-07-28 03:30:00,80.047,80.074,79.965,79.99,439800000.0
2008-07-28 04:00:00,80.022,80.058,79.987,80.021,427800000.0
2008-07-28 04:30:00,80.002,80.063,79.979,80.034,410000000.0
2008-07-28 05:00:00,80.032,80.059,80.002,80.023,455600000.0
2008-07-28 05:30:00,80.021,80.093,79.999,80.036,392800000.0
2008-07-28 06:00:00,80.036,80.105,80.001,80.094,424800000.0
2008-07-28 06:30:00,80.086,80.156,80.06,80.148,432600000.0
2008-07-28 07:00:00,80.15,80.15,80.045,80.075,374800000.0
2008-07-28 07:30:00,80.066,80.097,80.006,80.072,521200000.0
2008-07-28 08:00:00,80.073,80.073,80.019,80.028,410400000.0
2008-07-28 08:30:00,80.01,80.143,79.923,79.998,634800000.0
2008-07-28 09:00:00,79.993,80.068,79.95,80.042,1082800000.0
2008-07-28 09:30:00,80.032,80.176,80.022,80.127,969400000.0
2008-07-28 10:00:00,80.122,80.122,80.005,80.045,1162800000.0
2008-07-28 10:30:00,80.041,80.142,80.005,80.043,1029800000.0
2008-07-28 11:00:00,80.05,80.217,80.038,80.172,1167600000.0
2008-07-28 11:30:00,80.16,80.249,80.149,80.195,1043000000.0
2008-07-28 12:00:00,80.192,80.192,79.971,80.018,993800000.0
2008-07-28 12:30:00,80.104,80.199,79.995,80.176,816600000.0
2008-07-28 13:00:00,80.158,80.169,80.084,80.165,637000000.0
2008-07-28 13:30:00,80.167,80.169,80.088,80.159,698800000.0
2008-07-28 14:00:00,80.163,80.163,80.047,80.104,593400000.0
2008-07-28 14:30:00,80.102,80.17,80.012,80.155,417600000.0
2008-07-28 15:00:00,80.15,80.154,79.962,80.094,411600000.0
2008-07-28 15:30:00,80.113,80.138,80.034,80.091,399000000.0
2008-07-28 16:00:00,80.086,80.158,80.033,80.134,396600000.0
2008-07-28 16:30:00,80.147,80.173,79.991,79.995,407200000.0
2008-07-28 17:00:00,79.977,80.052,79.905,79.959,385000000.0
2008-07-28 17:30:00,79.942,80.061,79.905,80.046,372800000.0
2008-07-28 18:00:00,80.057,80.092,79.952,80.009,408400000.0
2008-07-28 18:30:00,79.987,80.048,79.944,79.992,385400000.0
2008-07-28 19:00:00,79.988,80.028,79.937,79.956,419600000.0
2008-07-28 19:30:00,79.958,80.011,79.929,79.999,403600000.0
2008-07-28 20:00:00,79.995,80.048,79.971,79.998,397000000.0
2008-07-28 20:30:00,79.993,80.105,79.986,80.046,406000000.0
2008-07-28 21:00:00,80.026,80.084,80.021,80.049,405000000.0
2008-07-28 21:30:00,80.051,80.051,79.904,79.928,413800000.0
2008-07-28 22:00:00,79.948,79.986,79.895,79.966,402600000.0
2008-07-28 22:30:00,79.96,79.992,79.931,79.985,389400000.0
2008-07-28 23:00:00,79.964,80.061,79.945,80.014,402000000.0
2008-07-28 23:30:00,80.031,80.038,79.942,80.011,395800000.0
2008-07-29 00:00:00,80.023,80.045,79.933,80.036,351800000.0
2008-07-29 00:30:00,80.066,80.066,79.961,79.974,390200000.0
2008-07-29 01:00:00,79.989,80.025,79.899,79.989,366400000.0
2008-07-29 01:30:00,79.992,80.11,79.896,80.089,405000000.0
2008-07-29 02:00:00,80.089,80.173,80.077,80.124,396000000.0
2008-07-29 02:30:00,80.122,80.162,80.032,80.073,423200000.0
2008-07-29 03:00:00,80.075,80.121,80.05,80.057,442000000.0
2008-07-29 03:30:00,80.068,80.129,79.975,79.979,439800000.0
2008-07-29 04:00:00,80.001,80.037,79.908,79.982,440800000.0
2008-07-29 04:30:00,79.991,80.022,79.958,79.981,427200000.0
2008-07-29 05:00:00,79.986,80.017,79.939,79.951,400200000.0
2008-07-29 05:30:00,79.949,80.015,79.941,80.013,388800000.0
2008-07-29 06:00:00,80.012,80.032,79.908,79.971,400800000.0
2008-07-29 06:30:00,79.973,80.007,79.913,79.946,435400000.0
2008-07-29 07:00:00,79.949,79.985,79.911,79.955,408600000.0
2008-07-29 07:30:00,79.966,80.074,79.908,80.053,521000000.0
2008-07-29 08:00:00,80.053,80.053,79.983,79.993,408600000.0
2008-07-29 08:30:00,79.996,80.001,79.698,79.72,634000000.0
2008-07-29 09:00:00,79.718,79.827,79.607,79.633,1081200000.0
2008-07-29 09:30:00,79.611,79.689,79.493,79.647,970000000.0
2008-07-29 10:00:00,79.651,79.714,79.572,79.593,1162800000.0
2008-07-29 10:30:00,79.613,79.745,79.611,79.721,1029000000.0
2008-07-29 11:00:00,79.732,79.789,79.713,79.765,1167000000.0
2008-07-29 11:30:00,79.761,79.771,79.631,79.651,1040200000.0
2008-07-29 12:00:00,79.65,79.726,79.566,79.58,993600000.0
2008-07-29 12:30:00,79.663,79.76,79.577,79.72,817600000.0
2008-07-29 13:00:00,79.725,79.77,79.663,79.719,635600000.0
2008-07-29 13:30:00,79.718,79.723,79.66,79.713,698600000.0
2008-07-29 14:00:00,79.718,79.741,79.65,79.671,593600000.0
2008-07-29 14:30:00,79.672,79.69,79.545,79.585,416400000.0
2008-07-29 15:00:00,79.596,79.637,79.502,79.6,411400000.0
2008-07-29 15:30:00,79.604,79.633,79.371,79.47,402400000.0
2008-07-29 16:00:00,79.488,79.643,79.435,79.635,395400000.0
2008-07-29 16:30:00,79.631,79.679,79.47,79.679,406800000.0
2008-07-29 17:00:00,79.683,79.698,79.563,79.617,384600000.0
2008-07-29 17:30:00,79.632,79.664,79.578,79.632,371600000.0
2008-07-29 18:00:00,79.626,79.695,79.539,79.69,409200000.0
2008-07-29 18:30:00,79.688,79.751,79.672,79.721,386200000.0
2008-07-29 19:00:00,79.686,79.785,79.686,79.755,420400000.0
2008-07-29 19:30:00,79.745,79.868,79.663,79.868,400800000.0
2008-07-29 20:00:00,79.868,79.887,79.802,79.844,396000000.0
2008-07-29 20:30:00,79.838,79.933,79.809,79.918,405000000.0
2008-07-29 21:00:00,79.917,79.95,79.866,79.899,404200000.0
2008-07-29 21:30:00,79.903,79.989,79.837,79.929,416000000.0
2008-07-29 22:00:00,79.944,79.959,79.858,79.914,403400000.0
2008-07-29 22:30:00,79.913,79.985,79.874,79.981,387400000.0
2008-07-29 23:00:00,79.968,79.975,79.857,79.914,403800000.0
2008-07-29 23:30:00,79.922,79.964,79.86,79.895,395200000.0
2008-07-30 00:00:00,79.905,79.922,79.822,79.847,375000000.0
2008-07-30 00:30:00,79.857,79.894,79.801,79.869,404000000.0
2008-07-30 01:00:00,79.861,79.914,79.74,79.824,378600000.0
2008-07-30 01:30:00,79.821,79.829,79.724,79.79,394800000.0
2008-07-30 02:00:00,79.797,79.843,79.775,79.813,386600000.0
2008-07-30 02:30:00,79.823,79.845,79.667,79.698,424800000.0
2008-07-30 03:00:00,79.688,79.745,79.641,79.68,439800000.0
2008-07-30 03:30:00,79.668,79.727,79.63,79.688,430600000.0
2008-07-30 04:00:00,79.692,79.724,79.577,79.657,438200000.0
2008-07-30 04:30:00,79.627,79.684,79.622,79.628,428200000.0
2008-07-30 05:00:00,79.61,79.679,79.61,79.639,454600000.0
2008-07-30 05:30:00,79.635,79.673,79.568,79.606,393000000.0
2008-07-30 06:00:00,79.533,79.533,79.289,79.367,425200000.0
2008-07-30 06:30:00,79.36,79.424,79.281,79.283,434400000.0
2008-07-30 07:00:00,79.273,79.353,79.243,79.243,411000000.0
2008-07-30 07:30:00,79.234,79.376,79.234,79.345,522200000.0
2008-07-30 08:00:00,79.348,79.408,79.291,79.318,409600000.0
2008-07-30 08:30:00,79.312,79.337,79.243,79.249,632200000.0
2008-07-30 09:00:00,79.244,79.41,79.227,79.345,1082200000.0
2008-07-30 09:30:00,79.344,79.36,79.245,79.33,967800000.0
2008-07-30 10:00:00,79.333,79.361,79.268,79.3,1163600000.0
2008-07-30 10:30:00,79.314,79.335,79.251,79.251,1030400000.0
2008-07-30 11:00:00,79.242,79.255,79.103,79.145,1168000000.0
2008-07-30 11:30:00,79.14,79.14,79.026,79.096,1041400000.0
2008-07-30 12:00:00,79.098,79.102,78.89,78.893,991600000.0
2008-07-30 12:30:00,78.972,79.082,78.886,78.998,819400000.0
2008-07-30 13:00:00,78.998,79.113,78.996,79.095,636400000.0
2008-07-30 13:30:00,79.097,79.1,78.986,79.052,697000000.0
2008-07-30 14:00:00,79.056,79.25,79.056,79.217,594400000.0
2008-07-30 14:30:00,79.236,79.285,79.124,79.278,416200000.0
2008-07-30 15:00:00,79.277,79.277,79.15,79.245,412800000.0
2008-07-30 15:30:00,79.257,79.3,79.207,79.225,402000000.0
2008-07-30 16:00:00,79.224,79.424,79.224,79.39,396000000.0
2008-07-30 16:30:00,79.392,79.526,79.371,79.478,409400000.0
2008-07-30 17:00:00,79.441,79.454,79.307,79.387,384200000.0
2008-07-30 17:30:00,79.398,79.428,79.368,79.414,372200000.0
2008-07-30 18:00:00,79.414,79.414,79.288,79.348,409000000.0
2008-07-30 18:30:00,79.342,79.382,79.272,79.3,387000000.0
2008-07-30 19:00:00,79.282,79.323,79.242,79.275,420600000.0
2008-07-30 19:30:00,79.282,79.282,79.13,79.164,400400000.0
2008-07-30 20:00:00,79.161,79.328,79.153,79.293,395400000.0
2008-07-30 20:30:00,79.272,79.322,79.186,79.288,405600000.0
2008-07-30 21:00:00,79.28,79.28,79.162,79.259,403000000.0
2008-07-30 21:30:00,79.264,79.368,79.244,79.25,414400000.0
2008-07-30 22:00:00,79.258,79.296,79.221,79.256,398800000.0
2008-07-30 22:30:00,79.253,79.361,79.226,79.347,389000000.0
2008-07-30 23:00:00,79.327,79.41,79.276,79.378,392200000.0
2008-07-30 23:30:00,79.357,79.401,79.322,79.339,394800000.0
2008-07-31 00:00:00,79.341,79.402,79.318,79.369,379000000.0
2008-07-31 00:30:00,79.373,79.395,79.326,79.354,389000000.0
2008-07-31 01:00:00,79.36,79.389,79.241,79.374,378600000.0
2008-07-31 01:30:00,79.374,79.403,79.257,79.398,403800000.0
2008-07-31 02:00:00,79.377,79.414,79.311,79.339,386600000.0
2008-07-31 02:30:00,79.341,79.378,79.205,79.24,433600000.0
2008-07-31 03:00:00,79.221,79.254,79.136,79.208,445400000.0
2008-07-31 03:30:00,79.137,79.319,79.083,79.301,439000000.0
2008-07-31 04:00:00,79.314,79.382,79.202,79.359,438800000.0
2008-07-31 04:30:00,79.359,79.383,79.239,79.265,429400000.0
2008-07-31 05:00:00,79.232,79.309,79.15,79.26,412600000.0
2008-07-31 05:30:00,79.28,79.318,79.225,79.291,388200000.0
2008-07-31 06:00:00,79.286,79.291,79.054,79.125,426000000.0
2008-07-31 06:30:00,79.126,79.163,78.937,78.95,436800000.0
2008-07-31 07:00:00,78.936,79.174,78.921,79.164,418600000.0
2008-07-31 07:30:00,79.136,79.163,79.067,79.101,518400000.0
2008-07-31 08:00:00,79.105,79.105,78.993,79.032,411600000.0
2008-07-31 08:30:00,79.027,79.236,79.021,79.183,643600000.0
2008-07-31 09:00:00,79.188,79.253,79.16,79.244,1082000000.0
2008-07-31 09:30:00,79.236,79.395,79.215,79.354,966200000.0
2008-07-31 10:00:00,79.353,79.385,79.325,79.354,1163000000.0
2008-07-31 10:30:00,79.358,79.437,79.307,79.318,1028800000.0
2008-07-31 11:00:00,79.33,79.368,79.248,79.338,1166000000.0
2008-07-31 11:30:00,79.348,79.349,79.26,79.3,1042200000.0
2008-07-31 12:00:00,79.311,79.331,79.136,79.148,992800000.0
2008-07-31 12:30:00,79.197,79.414,79.085,79.326,817400000.0
2008-07-31 13:00:00,79.307,79.351,79.264,79.285,638600000.0
2008-07-31 13:30:00,79.297,79.32,79.254,79.297,696800000.0
2008-07-31 14:00:00,79.293,79.368,79.267,79.296,595600000.0
2008-07-31 14:30:00,79.221,79.223,79.039,79.134,416600000.0
2008-07-31 15:00:00,79.142,79.252,79.115,79.184,412000000.0
2008-07-31 15:30:00,79.186,79.232,79.088,79.167,400400000.0
2008-07-31 16:00:00,79.137,79.171,79.045,79.093,394600000.0
2008-07-31 16:30:00,79.094,79.155,78.986,79.119,407400000.0
2008-07-31 17:00:00,79.089,79.296,79.018,79.281,386000000.0
2008-07-31 17:30:00,79.318,79.421,79.271,79.302,372000000.0
2008-07-31 18:00:00,79.294,79.335,79.124,79.159,410200000.0
2008-07-31 18:30:00,79.155,79.248,79.137,79.198,385800000.0
2008-07-31 19:00:00,79.196,79.242,79.131,79.154,419600000.0
2008-07-31 19:30:00,79.159,79.191,79.142,79.165,400200000.0
2008-07-31 20:00:00,79.171,79.217,79.108,79.208,396200000.0
2008-07-31 20:30:00,79.205,79.238,79.093,79.188,404000000.0
2008-07-31 21:00:00,79.176,79.251,79.165,79.212,403800000.0
2008-07-31 21:30:00,79.218,79.23,79.094,79.122,415200000.0
2008-07-31 22:00:00,79.148,79.162,78.995,79.013,403200000.0
2008-07-31 22:30:00,78.99,79.211,78.99,79.196,385800000.0
2008-07-31 23:00:00,79.181,79.198,78.945,79.057,392600000.0
2008-07-31 23:30:00,79.06,79.079,78.99,79.03,396600000.0
2008-08-01 00:00:00,79.031,79.105,78.975,79.05,365800000.0
2008-08-01 00:30:00,79.049,79.075,78.836,78.836,394000000.0
2008-08-01 01:00:00,78.83,78.922,78.755,78.819,379600000.0
2008-08-01 01:30:00,78.83,78.864,78.751,78.78,405400000.0
2008-08-01 02:00:00,78.767,78.769,78.45,78.501,391200000.0
2008-08-01 02:30:00,78.492,78.544,78.408,78.488,427000000.0
2008-08-01 03:00:00,78.49,78.639,78.49,78.626,441200000.0
2008-08-01 03:30:00,78.616,78.652,78.491,78.501,436600000.0
2008-08-01 04:00:00,78.495,78.511,78.341,78.509,440200000.0
2008-08-01 04:30:00,78.512,78.544,78.467,78.478,429200000.0
2008-08-01 05:00:00,78.48,78.498,78.397,78.399,454600000.0
2008-08-01 05:30:00,78.385,78.456,78.382,78.421,396000000.0
2008-08-01 06:00:00,78.427,78.486,78.341,78.439,426000000.0
2008-08-01 06:30:00,78.442,78.472,78.264,78.264,432200000.0
2008-08-01 07:00:00,78.26,78.349,78.21,78.282,415800000.0
2008-08-01 07:30:00,78.279,78.456,78.193,78.385,520600000.0
2008-08-01 08:00:00,78.387,78.387,78.292,78.365,417600000.0
2008-08-01 08:30:00,78.371,78.375,77.913,77.994,636000000.0
2008-08-01 09:00:00,78.01,78.087,77.877,77.974,1081200000.0
2008-08-01 09:30:00,77.961,78.103,77.941,78.102,968600000.0
2008-08-01 10:00:00,78.113,78.328,78.085,78.174,1163400000.0
2008-08-01 10:30:00,78.168,78.348,78.157,78.344,1029400000.0
2008-08-01 11:00:00,78.348,78.497,78.334,78.449,1164600000.0
2008-08-01 11:30:00,78.445,78.466,78.268,78.298,1043200000.0
2008-08-01 12:00:00,78.302,78.368,78.2,78.206,995400000.0
2008-08-01 12:30:00,78.275,78.344,78.184,78.326,819000000.0
2008-08-01 13:00:00,78.303,78.303,78.132,78.149,635800000.0
2008-08-01 13:30:00,78.158,78.244,78.139,78.196,699600000.0
2008-08-01 14:00:00,78.196,78.279,78.171,78.205,595200000.0
2008-08-01 14:30:00,78.32,78.344,77.964,78.209,417000000.0
2008-08-01 15:00:00,78.234,78.278,78.132,78.22,411800000.0
2008-08-01 15:30:00,78.242,78.388,78.165,78.208,401800000.0
2008-08-01 16:00:00,78.246,78.301,78.071,78.12,394600000.0
2008-08-01 16:30:00,78.121,78.138,77.946,77.993,416400000.0
2008-08-01 17:00:00,78.027,78.185,77.947,78.141,386000000.0
2008-08-01 17:30:00,78.158,78.227,78.123,78.161,372600000.0
2008-08-01 18:00:00,78.159,78.163,78.067,78.134,410200000.0
2008-08-01 18:30:00,78.14,78.193,78.082,78.141,386400000.0
2008-08-01 19:00:00,78.134,78.182,78.068,78.156,420400000.0
2008-08-01 19:30:00,78.146,78.204,78.103,78.132,401200000.0
2008-08-01 20:00:00,78.136,78.206,78.098,78.175,395400000.0
2008-08-01 20:30:00,78.18,78.235,78.076,78.189,406200000.0
2008-08-01 21:00:00,78.209,78.289,78.181,78.268,403000000.0
2008-08-01 21:30:00,78.267,78.338,78.188,78.27,413600000.0
2008-08-01 22:00:00,78.28,78.416,78.212,78.328,404000000.0
2008-08-01 22:30:00,78.321,78.326,78.253,78.279,387000000.0
2008-08-03 23:00:00,78.409,78.448,78.275,78.411,391800000.0
2008-08-03 23:30:00,78.422,78.463,78.373,78.405,385000000.0
2008-08-04 00:00:00,78.412,78.412,78.229,78.296,376400000.0
2008-08-04 00:30:00,78.292,78.294,78.18,78.187,405000000.0
2008-08-04 01:00:00,78.188,78.206,78.098,78.129,378000000.0
2008-08-04 01:30:00,78.135,78.3,78.086,78.285,405800000.0
2008-08-04 02:00:00,78.258,78.321,78.161,78.228,404600000.0
2008-08-04 02:30:00,78.237,78.311,78.136,78.263,379200000.0
2008-08-04 03:00:00,78.272,78.28,78.204,78.227,404400000.0
2008-08-04 03:30:00,78.211,78.329,78.2,78.284,371600000.0
2008-08-04 04:00:00,78.26,78.333,78.246,78.281,397000000.0
2008-08-04 04:30:00,78.273,78.324,78.198,78.283,402200000.0
2008-08-04 05:00:00,78.293,78.414,78.268,78.414,387600000.0
2008-08-04 05:30:00,78.378,78.488,78.378,78.46,403800000.0
2008-08-04 06:00:00,78.454,78.496,78.358,78.418,412800000.0
2008-08-04 06:30:00,78.443,78.526,78.421,78.512,400400000.0
2008-08-04 07:00:00,78.54,78.566,78.462,78.487,404200000.0
2008-08-04 07:30:00,78.481,78.495,78.322,78.353,394600000.0
2008-08-04 08:00:00,78.36,78.412,78.336,78.365,400400000.0
2008-08-04 08:30:00,78.354,78.49,78.338,78.49,422000000.0
2008-08-04 09:00:00,78.494,78.558,78.426,78.523,384200000.0
2008-08-04 09:30:00,78.546,78.553,78.358,78.439,409400000.0
2008-08-04 10:00:00,78.451,78.658,78.428,78.654,372800000.0
2008-08-04 10:30:00,78.641,78.796,78.604,78.755,385800000.0
2008-08-04 11:00:00,78.732,78.775,78.662,78.756,408400000.0
2008-08-04 11:30:00,78.782,78.809,78.694,78.772,393200000.0
2008-08-04 12:00:00,78.787,78.818,78.751,78.756,403200000.0
2008-08-04 12:30:00,78.788,78.892,78.727,78.885,413000000.0
2008-08-04 13:00:00,78.882,78.899,78.732,78.823,418000000.0
2008-08-04 13:30:00,78.849,78.895,78.809,78.895,593400000.0
2008-08-04 14:00:00,78.895,78.991,78.863,78.969,699000000.0
2008-08-04 14:30:00,78.984,79.05,78.958,78.977,636400000.0
2008-08-04 15:00:00,78.978,78.999,78.878,78.985,819400000.0
2008-08-04 15:30:00,78.89,79.059,78.826,79.04,995800000.0
2008-08-04 16:00:00,79.081,79.115,78.982,79.053,1041800000.0
2008-08-04 16:30:00,79.044,79.14,79.038,79.046,1165800000.0
2008-08-04 17:00:00,79.043,79.086,78.913,78.982,1027000000.0
2008-08-04 17:30:00,78.978,79.019,78.905,78.915,1160200000.0
2008-08-04 18:00:00,78.918,79.082,78.911,79.048,968200000.0
2008-08-04 18:30:00,79.041,79.049,78.957,78.959,1081000000.0
2008-08-04 19:00:00,78.949,79.005,78.924,78.996,635800000.0
2008-08-04 19:30:00,78.987,79.032,78.959,79.002,410800000.0
2008-08-04 20:00:00,78.998,79.134,78.967,79.12,521800000.0
2008-08-04 20:30:00,79.122,79.122,79.009,79.022,411400000.0
2008-08-04 21:00:00,79.025,79.058,78.978,78.996,433800000.0
2008-08-04 21:30:00,78.989,79.019,78.875,78.983,427200000.0
2008-08-04 22:00:00,78.991,79.017,78.901,78.944,388000000.0
2008-08-04 22:30:00,78.947,79.017,78.881,78.95,455600000.0
2008-08-04 23:00:00,78.932,78.958,78.884,78.91,417000000.0
2008-08-04 23:30:00,78.881,78.92,78.745,78.827,439400000.0
2008-08-05 00:00:00,78.82,78.872,78.768,78.827,427600000.0
2008-08-05 00:30:00,78.787,78.82,78.751,78.803,440800000.0
2008-08-05 01:00:00,78.813,78.832,78.725,78.777,425000000.0
2008-08-05 01:30:00,78.781,78.803,78.679,78.69,386600000.0
2008-08-05 02:00:00,78.676,78.713,78.536,78.618,405000000.0
2008-08-05 02:30:00,78.617,78.636,78.514,78.624,380000000.0
2008-08-05 03:00:00,78.621,78.621,78.555,78.584,402800000.0
2008-08-05 03:30:00,78.589,78.643,78.556,78.633,383400000.0
2008-08-05 04:00:00,78.626,78.674,78.601,78.648,396600000.0
2008-08-05 04:30:00,78.64,78.652,78.531,78.61,404400000.0
2008-08-05 05:00:00,78.626,78.642,78.543,78.57,388000000.0
2008-08-05 05:30:00,78.571,78.619,78.513,78.599,403800000.0
2008-08-05 06:00:00,78.576,78.643,78.513,78.623,414000000.0
2008-08-05 06:30:00,78.62,78.627,78.425,78.455,401000000.0
2008-08-05 07:00:00,78.463,78.555,78.4,78.478,407200000.0
2008-08-05 07:30:00,78.474,78.504,78.305,78.34,396600000.0
2008-08-05 08:00:00,78.35,78.372,78.285,78.344,401400000.0
2008-08-05 08:30:00,78.343,78.346,78.183,78.183,419400000.0
2008-08-05 09:00:00,78.172,78.196,77.971,78.174,386800000.0
2008-08-05 09:30:00,78.179,78.188,77.922,77.989,409400000.0
2008-08-05 10:00:00,77.998,78.1,77.931,78.041,372000000.0
2008-08-05 10:30:00,78.033,78.13,77.976,78.065,384800000.0
2008-08-05 11:00:00,78.049,78.144,77.991,78.019,408800000.0
2008-08-05 11:30:00,77.982,78.065,77.935,77.977,394400000.0
2008-08-05 12:00:00,77.968,78.109,77.961,78.099,401400000.0
2008-08-05 12:30:00,78.089,78.157,78.006,78.058,412200000.0
2008-08-05 13:00:00,78.084,78.09,77.934,78.016,416000000.0
2008-08-05 13:30:00,78.046,78.056,77.921,78.023,593800000.0
2008-08-05 14:00:00,78.033,78.073,77.961,77.975,700200000.0
2008-08-05 14:30:00,77.977,78.12,77.977,78.047,634200000.0
2008-08-05 15:00:00,78.041,78.221,78.002,78.214,819400000.0
2008-08-05 15:30:00,78.132,78.336,78.114,78.323,994800000.0
2008-08-05 16:00:00,78.366,78.484,78.366,78.484,1042000000.0
2008-08-05 16:30:00,78.484,78.551,78.397,78.407,1163000000.0
2008-08-05 17:00:00,78.395,78.414,78.282,78.324,1026600000.0
2008-08-05 17:30:00,78.313,78.49,78.293,78.49,1162400000.0
2008-08-05 18:00:00,78.497,78.503,78.418,78.5,966400000.0
2008-08-05 18:30:00,78.474,78.477,78.408,78.443,1084000000.0
2008-08-05 19:00:00,78.447,78.5,78.418,78.473,635200000.0
2008-08-05 19:30:00,78.48,78.513,78.43,78.478,410600000.0
2008-08-05 20:00:00,78.472,78.589,78.371,78.446,519600000.0
2008-08-05 20:30:00,78.446,78.54,78.378,78.518,411000000.0
2008-08-05 21:00:00,78.503,78.571,78.449,78.487,432800000.0
2008-08-05 21:30:00,78.503,78.571,78.436,78.56,425200000.0
2008-08-05 22:00:00,78.548,78.621,78.503,78.601,406800000.0
2008-08-05 22:30:00,78.604,78.707,78.58,78.695,455000000.0
2008-08-05 23:00:00,78.718,78.728,78.625,78.661,418000000.0
2008-08-05 23:30:00,78.647,78.665,78.542,78.594,439400000.0
2008-08-06 00:00:00,78.576,78.616,78.484,78.516,428000000.0
2008-08-06 00:30:00,78.515,78.593,78.51,78.552,440600000.0
2008-08-06 01:00:00,78.553,78.662,78.553,78.6,410000000.0
2008-08-06 01:30:00,78.567,78.659,78.567,78.636,394400000.0
2008-08-06 02:00:00,78.629,78.747,78.613,78.728,404400000.0
2008-08-06 02:30:00,78.731,78.791,78.63,78.721,379400000.0
2008-08-06 03:00:00,78.714,78.789,78.655,78.683,405200000.0
2008-08-06 03:30:00,78.702,78.709,78.579,78.68,381200000.0
2008-08-06 04:00:00,78.666,78.666,78.468,78.536,396400000.0
2008-08-06 04:30:00,78.549,78.599,78.451,78.549,403200000.0
2008-08-06 05:00:00,78.553,78.557,78.453,78.503,389600000.0
2008-08-06 05:30:00,78.504,78.589,78.468,78.532,401600000.0
2008-08-06 06:00:00,78.537,78.592,78.439,78.565,414600000.0
2008-08-06 06:30:00,78.579,78.598,78.531,78.574,389800000.0
2008-08-06 07:00:00,78.581,78.593,78.498,78.565,408000000.0
2008-08-06 07:30:00,78.539,78.584,78.496,78.565,396600000.0
2008-08-06 08:00:00,78.57,78.654,78.556,78.654,401800000.0
2008-08-06 08:30:00,78.658,78.758,78.62,78.624,419000000.0
2008-08-06 09:00:00,78.614,78.627,78.516,78.556,387400000.0
2008-08-06 09:30:00,78.573,78.585,78.425,78.507,410000000.0
2008-08-06 10:00:00,78.516,78.56,78.425,78.459,372600000.0
2008-08-06 10:30:00,78.455,78.47,78.26,78.355,385400000.0
2008-08-06 11:00:00,78.364,78.404,78.256,78.351,408600000.0
2008-08-06 11:30:00,78.327,78.488,78.301,78.47,393800000.0
2008-08-06 12:00:00,78.49,78.49,78.323,78.392,402400000.0
2008-08-06 12:30:00,78.383,78.49,78.28,78.475,412000000.0
2008-08-06 13:00:00,78.491,78.535,78.384,78.489,417800000.0
2008-08-06 13:30:00,78.482,78.556,78.477,78.525,595400000.0
2008-08-06 14:00:00,78.517,78.571,78.483,78.555,697600000.0
2008-08-06 14:30:00,78.52,78.52,78.381,78.408,635800000.0
2008-08-06 15:00:00,78.401,78.483,78.328,78.477,818400000.0
2008-08-06 15:30:00,78.394,78.651,78.366,78.573,992600000.0
2008-08-06 16:00:00,78.572,78.65,78.56,78.6,1040800000.0
2008-08-06 16:30:00,78.593,78.652,78.521,78.563,1163000000.0
2008-08-06 17:00:00,78.54,78.618,78.474,78.499,1027400000.0
2008-08-06 17:30:00,78.498,78.56,78.484,78.498,1164600000.0
2008-08-06 18:00:00,78.443,78.607,78.443,78.583,967800000.0
2008-08-06 18:30:00,78.583,78.74,78.576,78.694,1083600000.0
2008-08-06 19:00:00,78.678,78.765,78.652,78.732,634600000.0
2008-08-06 19:30:00,78.736,78.736,78.605,78.645,411200000.0
2008-08-06 20:00:00,78.634,78.653,78.553,78.632,521400000.0
2008-08-06 20:30:00,78.641,78.691,78.6,78.69,408800000.0
2008-08-06 21:00:00,78.671,78.752,78.589,78.729,432800000.0
2008-08-06 21:30:00,78.728,78.798,78.584,78.79,425200000.0
2008-08-06 22:00:00,78.812,78.828,78.707,78.731,405000000.0
2008-08-06 22:30:00,78.732,78.759,78.626,78.75,456000000.0
2008-08-06 23:00:00,78.746,78.766,78.624,78.629,430200000.0
2008-08-06 23:30:00,78.63,78.674,78.544,78.619,441000000.0
2008-08-07 00:00:00,78.613,78.659,78.557,78.608,441200000.0
2008-08-07 00:30:00,78.624,78.972,78.525,78.928,439200000.0
2008-08-07 01:00:00,78.919,78.972,78.814,78.951,426200000.0
2008-08-07 01:30:00,78.948,78.997,78.931,78.931,397000000.0
2008-08-07 02:00:00,78.924,78.924,78.723,78.803,404000000.0
2008-08-07 02:30:00,78.803,78.855,78.656,78.738,378200000.0
2008-08-07 03:00:00,78.743,78.749,78.544,78.601,404800000.0
2008-08-07 03:30:00,78.638,78.805,78.562,78.676,381000000.0
2008-08-07 04:00:00,78.671,78.704,78.606,78.637,395200000.0
2008-08-07 04:30:00,78.623,78.684,78.55,78.673,391600000.0
2008-08-07 05:00:00,78.689,78.689,78.547,78.581,389400000.0
2008-08-07 05:30:00,78.583,78.593,78.435,78.522,400400000.0
2008-08-07 06:00:00,78.517,78.538,78.384,78.521,412600000.0
2008-08-07 06:30:00,78.52,78.639,78.52,78.639,404400000.0
2008-08-07 07:00:00,78.644,78.672,78.541,78.639,405600000.0
2008-08-07 07:30:00,78.634,78.694,78.607,78.657,396400000.0
2008-08-07 08:00:00,78.667,78.74,78.623,78.714,401400000.0
2008-08-07 08:30:00,78.721,78.774,78.616,78.63,420800000.0
2008-08-07 09:00:00,78.631,78.657,78.458,78.542,386600000.0
2008-08-07 09:30:00,78.531,78.598,78.371,78.492,408800000.0
2008-08-07 10:00:00,78.49,78.577,78.477,78.557,374800000.0
2008-08-07 10:30:00,78.555,78.573,78.446,78.521,386400000.0
2008-08-07 11:00:00,78.519,78.63,78.489,78.63,408400000.0
2008-08-07 11:30:00,78.625,78.642,78.516,78.556,394800000.0
2008-08-07 12:00:00,78.55,78.591,78.483,78.586,403000000.0
2008-08-07 12:30:00,78.591,78.603,78.473,78.549,412600000.0
2008-08-07 13:00:00,78.546,78.573,78.382,78.478,413400000.0
2008-08-07 13:30:00,78.498,78.561,78.481,78.53,593800000.0
2008-08-07 14:00:00,78.522,78.55,78.459,78.531,697400000.0
2008-08-07 14:30:00,78.482,78.603,78.279,78.285,637200000.0
2008-08-07 15:00:00,78.292,78.379,78.162,78.31,820400000.0
2008-08-07 15:30:00,78.203,78.347,78.197,78.207,992800000.0
2008-08-07 16:00:00,78.251,78.314,78.162,78.261,1044600000.0
2008-08-07 16:30:00,78.256,78.361,78.242,78.287,1164600000.0
2008-08-07 17:00:00,78.288,78.323,78.221,78.28,1028600000.0
2008-08-07 17:30:00,78.269,78.28,78.139,78.207,1161600000.0
2008-08-07 18:00:00,78.211,78.267,78.115,78.198,970200000.0
2008-08-07 18:30:00,78.2,78.269,78.184,78.269,1082000000.0
2008-08-07 19:00:00,78.27,78.274,78.162,78.229,636200000.0
2008-08-07 19:30:00,78.224,78.246,78.176,78.183,408200000.0
2008-08-07 20:00:00,78.2,78.212,78.111,78.123,512800000.0
2008-08-07 20:30:00,78.131,78.246,78.093,78.215,410000000.0
2008-08-07 21:00:00,78.205,78.245,78.095,78.112,421200000.0
2008-08-07 21:30:00,78.112,78.125,77.967,78.024,423800000.0
2008-08-07 22:00:00,78.029,78.119,78.018,78.075,408200000.0
2008-08-07 22:30:00,78.075,78.159,78.043,78.125,455200000.0
2008-08-07 23:00:00,78.129,78.201,78.072,78.153,432000000.0
2008-08-07 23:30:00,78.157,78.185,77.932,77.988,438800000.0
2008-08-08 00:00:00,77.976,78.071,77.966,78.002,442200000.0
2008-08-08 00:30:00,77.985,78.176,77.985,78.167,440200000.0
2008-08-08 01:00:00,78.164,78.164,78.04,78.065,424800000.0
2008-08-08 01:30:00,78.05,78.062,77.922,77.953,394200000.0
2008-08-08 02:00:00,77.963,77.997,77.393,77.393,403400000.0
2008-08-08 02:30:00,77.378,77.641,77.36,77.582,379200000.0
2008-08-08 03:00:00,77.578,77.594,77.21,77.318,402800000.0
2008-08-08 03:30:00,77.346,77.428,77.308,77.41,382200000.0
2008-08-08 04:00:00,77.415,77.458,77.362,77.37,396800000.0
2008-08-08 04:30:00,77.349,77.378,77.138,77.176,402400000.0
2008-08-08 05:00:00,77.178,77.186,76.544,76.902,388800000.0
2008-08-08 05:30:00,76.888,77.05,76.835,76.849,403800000.0
2008-08-08 06:00:00,76.829,77.045,76.816,77.045,415400000.0
2008-08-08 06:30:00,77.061,77.129,76.874,76.912,403400000.0
2008-08-08 07:00:00,76.922,77.119,76.83,77.077,406200000.0
2008-08-08 07:30:00,77.049,77.134,76.945,76.983,396600000.0
2008-08-08 08:00:00,77.004,77.035,76.913,76.998,401800000.0
2008-08-08 08:30:00,76.989,77.116,76.949,76.979,420600000.0
2008-08-08 09:00:00,76.981,77.089,76.936,76.963,386800000.0
2008-08-08 09:30:00,76.955,77.248,76.946,77.148,410400000.0
2008-08-08 10:00:00,77.153,77.252,77.121,77.187,372000000.0
2008-08-08 10:30:00,77.17,77.212,76.962,76.99,386000000.0
2008-08-08 11:00:00,76.975,77.075,76.922,76.978,413600000.0
2008-08-08 11:30:00,76.984,76.987,76.751,76.807,395400000.0
2008-08-08 12:00:00,76.843,76.921,76.778,76.876,401000000.0
2008-08-08 12:30:00,76.868,77.025,76.743,77.016,412800000.0
2008-08-08 13:00:00,77.003,77.199,76.924,77.173,415800000.0
2008-08-08 13:30:00,77.205,77.279,77.093,77.218,594400000.0
2008-08-08 14:00:00,77.22,77.41,77.206,77.331,700400000.0
2008-08-08 14:30:00,77.307,77.369,77.118,77.244,635200000.0
2008-08-08 15:00:00,77.237,77.333,77.037,77.322,815400000.0
2008-08-08 15:30:00,77.228,77.369,77.064,77.064,993000000.0
2008-08-08 16:00:00,77.072,77.532,77.072,77.532,1044000000.0
2008-08-08 16:30:00,77.473,77.674,77.473,77.538,1163800000.0
2008-08-08 17:00:00,77.518,77.58,77.423,77.453,1029000000.0
2008-08-08 17:30:00,77.457,77.681,77.455,77.571,1165000000.0
2008-08-08 18:00:00,77.552,77.652,77.528,77.612,971400000.0
2008-08-08 18:30:00,77.602,77.681,77.516,77.681,1082400000.0
2008-08-08 19:00:00,77.683,77.73,77.592,77.647,634000000.0
2008-08-08 19:30:00,77.642,77.728,77.622,77.671,409800000.0
2008-08-08 20:00:00,77.664,77.755,77.616,77.711,519800000.0
2008-08-08 20:30:00,77.733,77.767,77.628,77.635,416600000.0
2008-08-08 21:00:00,77.618,77.637,77.518,77.618,433000000.0
2008-08-08 21:30:00,77.624,77.758,77.504,77.691,426000000.0
2008-08-08 22:00:00,77.695,77.698,77.572,77.607,404800000.0
2008-08-08 22:30:00,77.619,77.633,77.512,77.542,455600000.0
2008-08-10 23:00:00,77.253,77.456,77.101,77.314,429400000.0
2008-08-10 23:30:00,77.309,77.398,77.251,77.345,438800000.0
2008-08-11 00:00:00,77.345,77.357,77.237,77.32,440600000.0
2008-08-11 00:30:00,77.278,77.359,77.136,77.157,441600000.0
2008-08-11 01:00:00,77.168,77.221,77.112,77.164,425800000.0
2008-08-11 01:30:00,77.189,77.193,76.796,76.803,396600000.0
2008-08-11 02:00:00,76.816,76.998,76.815,76.98,395800000.0
2008-08-11 02:30:00,76.972,77.12,76.883,77.096,424200000.0
2008-08-11 03:00:00,77.096,77.358,77.086,77.123,439200000.0
2008-08-11 03:30:00,77.12,77.284,77.064,77.204,442000000.0
2008-08-11 04:00:00,77.22,77.221,76.787,76.946,440400000.0
2008-08-11 04:30:00,76.921,77.005,76.839,76.874,429600000.0
2008-08-11 05:00:00,76.859,76.876,76.731,76.85,456000000.0
2008-08-11 05:30:00,76.851,76.993,76.82,76.974,406200000.0
2008-08-11 06:00:00,76.975,76.985,76.718,76.876,425400000.0
2008-08-11 06:30:00,76.879,77.115,76.873,77.072,433000000.0
2008-08-11 07:00:00,77.069,77.177,77.035,77.147,410800000.0
2008-08-11 07:30:00,77.154,77.179,77.015,77.034,521200000.0
2008-08-11 08:00:00,77.032,77.147,77.007,77.073,411800000.0
2008-08-11 08:30:00,77.076,77.116,76.94,76.993,633600000.0
2008-08-11 09:00:00,76.987,77.075,76.923,77.064,1080600000.0
2008-08-11 09:30:00,77.052,77.646,77.012,77.624,969400000.0
2008-08-11 10:00:00,77.623,77.719,77.538,77.582,1163800000.0
2008-08-11 10:30:00,77.607,77.711,77.451,77.6,1029000000.0
2008-08-11 11:00:00,77.59,77.608,77.518,77.564,1163600000.0
2008-08-11 11:30:00,77.554,77.556,77.381,77.526,1042800000.0
2008-08-11 12:00:00,77.542,77.578,77.308,77.329,993000000.0
2008-08-11 12:30:00,77.391,77.407,77.233,77.248,819200000.0
2008-08-11 13:00:00,77.24,77.296,77.211,77.277,635800000.0
2008-08-11 13:30:00,77.287,77.303,77.218,77.252,698800000.0
2008-08-11 14:00:00,77.264,77.312,77.219,77.299,593400000.0
2008-08-11 14:30:00,77.284,77.294,77.065,77.09,415600000.0
2008-08-11 15:00:00,77.108,77.13,76.977,77.099,413000000.0
2008-08-11 15:30:00,77.085,77.193,77.011,77.142,400400000.0
2008-08-11 16:00:00,77.133,77.219,77.093,77.173,396000000.0
2008-08-11 16:30:00,77.166,77.242,77.125,77.162,408800000.0
2008-08-11 17:00:00,77.182,77.287,77.105,77.245,385400000.0
2008-08-11 17:30:00,77.255,77.327,77.112,77.127,372600000.0
2008-08-11 18:00:00,77.1,77.117,76.974,77.078,408000000.0
2008-08-11 18:30:00,77.069,77.143,77.021,77.088,387400000.0
2008-08-11 19:00:00,77.082,77.128,77.008,77.109,422200000.0
2008-08-11 19:30:00,77.099,77.099,76.974,76.987,399800000.0
2008-08-11 20:00:00,76.984,77.027,76.924,76.979,397200000.0
2008-08-11 20:30:00,76.974,76.996,76.786,76.944,408000000.0
2008-08-11 21:00:00,76.921,76.945,76.827,76.886,402800000.0
2008-08-11 21:30:00,76.88,76.892,76.759,76.879,415400000.0
2008-08-11 22:00:00,76.885,76.931,76.79,76.923,404000000.0
2008-08-11 22:30:00,76.931,76.967,76.911,76.917,387400000.0
2008-08-11 23:00:00,76.914,76.94,76.73,76.827,401400000.0
2008-08-11 23:30:00,76.832,76.847,76.761,76.798,396800000.0
2008-08-12 00:00:00,76.798,76.878,76.75,76.846,380000000.0
2008-08-12 00:30:00,76.842,76.959,76.792,76.828,403600000.0
2008-08-12 01:00:00,76.827,76.931,76.761,76.886,379400000.0
2008-08-12 01:30:00,76.892,76.964,76.814,76.952,404200000.0
2008-08-12 02:00:00,76.963,77.031,76.886,76.969,396600000.0
2008-08-12 02:30:00,76.992,77.016,76.878,76.938,409000000.0
2008-08-12 03:00:00,76.948,76.973,76.562,76.657,440600000.0
2008-08-12 03:30:00,76.647,76.725,76.589,76.679,440200000.0
2008-08-12 04:00:00,76.693,76.803,76.641,76.729,436400000.0
2008-08-12 04:30:00,76.723,76.783,76.678,76.768,430600000.0
2008-08-12 05:00:00,76.78,76.833,76.742,76.792,456000000.0
2008-08-12 05:30:00,76.819,76.837,76.689,76.702,406400000.0
2008-08-12 06:00:00,76.693,76.815,76.668,76.814,426600000.0
2008-08-12 06:30:00,76.815,76.822,76.686,76.713,430800000.0
2008-08-12 07:00:00,76.733,76.799,76.697,76.721,413600000.0
2008-08-12 07:30:00,76.719,76.747,76.398,76.443,519600000.0
2008-08-12 08:00:00,76.425,76.678,76.37,76.61,410600000.0
2008-08-12 08:30:00,76.61,76.801,76.583,76.662,634800000.0
2008-08-12 09:00:00,76.673,76.682,76.436,76.608,1078400000.0
2008-08-12 09:30:00,76.61,76.658,76.523,76.618,968600000.0
2008-08-12 10:00:00,76.61,76.623,76.556,76.56,1165000000.0
2008-08-12 10:30:00,76.573,76.672,76.522,76.671,1029400000.0
2008-08-12 11:00:00,76.688,76.824,76.506,76.575,1160800000.0
2008-08-12 11:30:00,76.576,76.611,76.355,76.369,1042000000.0
2008-08-12 12:00:00,76.41,76.621,76.41,76.504,994600000.0
2008-08-12 12:30:00,76.59,76.636,76.506,76.621,820200000.0
2008-08-12 13:00:00,76.624,76.645,76.53,76.579,635400000.0
2008-08-12 13:30:00,76.578,76.681,76.515,76.678,699600000.0
2008-08-12 14:00:00,76.671,76.759,76.584,76.608,594800000.0
2008-08-12 14:30:00,76.681,76.877,76.571,76.807,417200000.0
2008-08-12 15:00:00,76.805,76.9,76.749,76.749,411400000.0
2008-08-12 15:30:00,76.743,76.843,76.683,76.794,401800000.0
2008-08-12 16:00:00,76.78,76.784,76.546,76.631,394600000.0
2008-08-12 16:30:00,76.629,76.676,76.527,76.613,411000000.0
2008-08-12 17:00:00,76.605,76.668,76.528,76.563,386200000.0
2008-08-12 17:30:00,76.588,76.705,76.571,76.678,373000000.0
2008-08-12 18:00:00,76.678,76.795,76.574,76.643,409600000.0
2008-08-12 18:30:00,76.643,76.682,76.535,76.611,385400000.0
2008-08-12 19:00:00,76.627,76.752,76.602,76.66,420000000.0
2008-08-12 19:30:00,76.68,76.777,76.615,76.756,401000000.0
2008-08-12 20:00:00,76.751,76.778,76.643,76.678,395400000.0
2008-08-12 20:30:00,76.675,76.713,76.552,76.627,406800000.0
2008-08-12 21:00:00,76.618,76.628,76.355,76.373,401800000.0
2008-08-12 21:30:00,76.374,76.389,76.177,76.27,414400000.0
2008-08-12 22:00:00,76.286,76.319,76.227,76.249,405400000.0
2008-08-12 22:30:00,76.246,76.254,75.986,76.002,388600000.0
2008-08-12 23:00:00,75.989,76.011,75.655,75.737,402800000.0
2008-08-12 23:30:00,75.748,75.763,75.583,75.73,396400000.0
2008-08-13 00:00:00,75.73,75.771,75.636,75.645,381200000.0
2008-08-13 00:30:00,75.656,75.788,75.542,75.708,404400000.0
2008-08-13 01:00:00,75.678,75.795,75.633,75.679,379400000.0
2008-08-13 01:30:00,75.649,75.721,75.583,75.618,405200000.0
2008-08-13 02:00:00,75.591,75.631,75.261,75.272,401800000.0
2008-08-13 02:30:00,75.275,75.49,75.159,75.159,426200000.0
2008-08-13 03:00:00,75.167,75.31,75.142,75.142,439600000.0
2008-08-13 03:30:00,75.164,75.244,75.046,75.11,442000000.0
2008-08-13 04:00:00,75.121,75.157,73.989,74.24,439200000.0
2008-08-13 04:30:00,74.2,74.659,74.148,74.477,427400000.0
2008-08-13 05:00:00,74.443,74.524,74.427,74.482,454600000.0
2008-08-13 05:30:00,74.478,74.743,74.451,74.679,406800000.0
2008-08-13 06:00:00,74.664,74.828,74.621,74.814,424200000.0
2008-08-13 06:30:00,74.815,74.885,74.764,74.878,429200000.0
2008-08-13 07:00:00,74.898,75.023,74.857,74.986,403600000.0
2008-08-13 07:30:00,74.994,75.085,74.793,74.883,521400000.0
2008-08-13 08:00:00,74.917,75.139,74.909,75.139,410600000.0
2008-08-13 08:30:00,75.148,75.356,75.088,75.274,633400000.0
2008-08-13 09:00:00,75.286,75.785,75.273,75.551,1082200000.0
2008-08-13 09:30:00,75.548,75.671,75.501,75.631,967200000.0
2008-08-13 10:00:00,75.639,75.64,75.403,75.507,1161000000.0
2008-08-13 10:30:00,75.518,75.822,75.507,75.773,1028600000.0
2008-08-13 11:00:00,75.755,76.278,75.74,76.278,1163200000.0
2008-08-13 11:30:00,76.302,76.302,75.957,76.015,1042000000.0
2008-08-13 12:00:00,76.041,76.104,75.808,75.872,993000000.0
2008-08-13 12:30:00,75.95,75.975,75.76,75.76,818800000.0
2008-08-13 13:00:00,75.759,75.775,75.623,75.67,634600000.0
2008-08-13 13:30:00,75.673,75.887,75.633,75.759,695600000.0
2008-08-13 14:00:00,75.765,75.904,75.754,75.772,595200000.0
2008-08-13 14:30:00,75.781,75.873,75.67,75.751,417000000.0
2008-08-13 15:00:00,75.751,75.81,75.573,75.573,411400000.0
2008-08-13 15:30:00,75.589,75.606,75.34,75.349,399800000.0
2008-08-13 16:00:00,75.349,75.513,75.27,75.484,394800000.0
2008-08-13 16:30:00,75.499,75.64,75.407,75.528,408800000.0
2008-08-13 17:00:00,75.561,75.573,75.359,75.524,384400000.0
2008-08-13 17:30:00,75.542,75.703,75.504,75.697,373400000.0
2008-08-13 18:00:00,75.72,76.076,75.651,76.063,408200000.0
2008-08-13 18:30:00,76.039,76.217,75.979,76.217,386600000.0
2008-08-13 19:00:00,76.258,76.718,76.187,76.716,420600000.0
2008-08-13 19:30:00,76.724,77.273,76.635,76.762,401600000.0
2008-08-13 20:00:00,76.762,76.898,76.728,76.887,396400000.0
2008-08-13 20:30:00,76.891,77.248,76.873,77.187,405200000.0
2008-08-13 21:00:00,77.203,77.213,76.99,77.063,402600000.0
2008-08-13 21:30:00,77.069,77.139,77.002,77.097,412400000.0
2008-08-13 22:00:00,77.112,77.125,76.892,76.958,403200000.0
2008-08-13 22:30:00,76.933,77.043,76.856,76.979,389200000.0
2008-08-13 23:00:00,76.949,76.955,76.735,76.787,403600000.0
2008-08-13 23:30:00,76.798,76.922,76.798,76.904,379000000.0
2008-08-14 00:00:00,76.916,76.984,76.856,76.903,382400000.0
2008-08-14 00:30:00,76.903,76.942,76.672,76.698,403400000.0
2008-08-14 01:00:00,76.707,76.709,76.263,76.384,378800000.0
2008-08-14 01:30:00,76.349,76.447,76.05,76.317,405800000.0
2008-08-14 02:00:00,76.288,76.674,76.285,76.343,403600000.0
2008-08-14 02:30:00,76.345,76.657,76.339,76.614,426400000.0
2008-08-14 03:00:00,76.619,76.631,76.394,76.397,440400000.0
2008-08-14 03:30:00,76.387,76.487,76.186,76.482,439800000.0
2008-08-14 04:00:00,76.493,76.557,76.359,76.476,440600000.0
2008-08-14 04:30:00,76.484,76.484,76.334,76.426,429000000.0
2008-08-14 05:00:00,76.411,76.455,76.274,76.274,455800000.0
2008-08-14 05:30:00,76.279,76.456,76.271,76.437,404600000.0
2008-08-14 06:00:00,76.43,76.516,76.354,76.42,424600000.0
2008-08-14 06:30:00,76.425,76.555,76.413,76.547,425800000.0
2008-08-14 07:00:00,76.57,76.629,76.517,76.531,407600000.0
2008-08-14 07:30:00,76.523,76.531,76.359,76.482,522200000.0
2008-08-14 08:00:00,76.495,76.704,76.495,76.704,411200000.0
2008-08-14 08:30:00,76.678,76.786,76.638,76.638,633800000.0
2008-08-14 09:00:00,76.604,76.807,76.57,76.738,1083400000.0
2008-08-14 09:30:00,76.732,77.212,76.71,77.013,969800000.0
2008-08-14 10:00:00,77.026,77.055,76.947,76.95,1160400000.0
2008-08-14 10:30:00,76.968,77.045,76.938,77.029,1029000000.0
2008-08-14 11:00:00,77.031,77.084,76.954,76.967,1163600000.0
2008-08-14 11:30:00,76.966,77.073,76.92,77.011,1041400000.0
2008-08-14 12:00:00,77.017,77.057,76.793,76.83,993400000.0
2008-08-14 12:30:00,76.918,76.956,76.825,76.914,818600000.0
2008-08-14 13:00:00,76.911,77.014,76.882,76.998,637000000.0
2008-08-14 13:30:00,77.018,77.108,76.984,77.054,697000000.0
2008-08-14 14:00:00,77.056,77.139,76.964,77.139,594600000.0
2008-08-14 14:30:00,77.157,77.198,77.022,77.078,417800000.0
2008-08-14 15:00:00,77.049,77.098,76.885,76.955,412800000.0
2008-08-14 15:30:00,76.954,76.962,76.738,76.816,401800000.0
2008-08-14 16:00:00,76.812,76.938,76.805,76.935,393800000.0
2008-08-14 16:30:00,76.95,77.068,76.844,76.844,407000000.0
2008-08-14 17:00:00,76.816,76.994,76.816,76.902,384400000.0
2008-08-14 17:30:00,76.926,77.007,76.698,76.716,373000000.0
2008-08-14 18:00:00,76.764,76.892,76.668,76.698,405800000.0
2008-08-14 18:30:00,76.676,76.76,76.638,76.736,387400000.0
2008-08-14 19:00:00,76.746,76.84,76.711,76.757,420200000.0
2008-08-14 19:30:00,76.756,76.8,76.696,76.777,402800000.0
2008-08-14 20:00:00,76.757,76.766,76.703,76.703,396600000.0
2008-08-14 20:30:00,76.74,76.853,76.667,76.755,406200000.0
2008-08-14 21:00:00,76.75,76.75,76.434,76.499,402800000.0
2008-08-14 21:30:00,76.5,76.659,76.477,76.559,414400000.0
2008-08-14 22:00:00,76.569,76.744,76.5,76.687,401200000.0
2008-08-14 22:30:00,76.667,76.802,76.647,76.777,386200000.0
2008-08-14 23:00:00,76.762,76.779,76.604,76.701,403000000.0
2008-08-14 23:30:00,76.702,76.717,76.599,76.643,396600000.0
2008-08-15 00:00:00,76.645,76.731,76.606,76.632,378800000.0
2008-08-15 00:30:00,76.614,76.886,76.405,76.568,404200000.0
2008-08-15 01:00:00,76.559,76.886,76.519,76.803,379600000.0
2008-08-15 01:30:00,76.804,76.974,76.715,76.715,405600000.0
2008-08-15 02:00:00,76.726,76.818,76.516,76.535,396000000.0
2008-08-15 02:30:00,76.53,76.695,76.464,76.672,424200000.0
2008-08-15 03:00:00,76.682,76.795,76.653,76.729,441600000.0
2008-08-15 03:30:00,76.729,77.055,76.729,76.906,442600000.0
2008-08-15 04:00:00,76.903,76.947,76.786,76.923,438800000.0
2008-08-15 04:30:00,76.905,76.931,76.809,76.872,430000000.0
2008-08-15 05:00:00,76.863,76.949,76.853,76.91,455400000.0
2008-08-15 05:30:00,76.919,76.933,76.842,76.881,406000000.0
2008-08-15 06:00:00,76.883,76.891,76.792,76.882,425600000.0
2008-08-15 06:30:00,76.889,76.906,76.836,76.836,423800000.0
2008-08-15 07:00:00,76.854,76.917,76.836,76.88,416000000.0
2008-08-15 07:30:00,76.874,76.949,76.811,76.821,521200000.0
2008-08-15 08:00:00,76.81,76.89,76.738,76.805,410000000.0
2008-08-15 08:30:00,76.8,76.835,76.641,76.805,635200000.0
2008-08-15 09:00:00,76.815,76.916,76.787,76.877,1082000000.0
2008-08-15 09:30:00,76.886,76.919,76.681,76.85,969600000.0
2008-08-15 10:00:00,76.835,76.852,76.641,76.845,1159000000.0
2008-08-15 10:30:00,76.851,76.905,76.771,76.826,1030400000.0
2008-08-15 11:00:00,76.81,76.967,76.79,76.961,1167000000.0
2008-08-15 11:30:00,76.969,77.002,76.86,76.956,1043800000.0
2008-08-15 12:00:00,76.951,77.005,76.833,76.877,994800000.0
2008-08-15 12:30:00,76.958,77.032,76.862,76.983,816800000.0
2008-08-15 13:00:00,76.975,76.991,76.923,76.971,635200000.0
2008-08-15 13:30:00,76.974,77.031,76.909,77.031,699200000.0
2008-08-15 14:00:00,77.032,77.315,77.01,77.302,595400000.0
2008-08-15 14:30:00,77.324,77.67,77.223,77.554,417800000.0
2008-08-15 15:00:00,77.535,77.58,77.41,77.426,413600000.0
2008-08-15 15:30:00,77.432,77.447,77.25,77.256,402800000.0
2008-08-15 16:00:00,77.246,77.354,77.063,77.344,393600000.0
2008-08-15 16:30:00,77.348,77.467,77.285,77.459,405000000.0
2008-08-15 17:00:00,77.426,77.468,77.279,77.406,385000000.0
2008-08-15 17:30:00,77.442,77.926,77.442,77.923,371400000.0
2008-08-15 18:00:00,77.91,78.033,77.781,77.96,410000000.0
2008-08-15 18:30:00,77.95,78.053,77.9,77.967,385800000.0
2008-08-15 19:00:00,77.948,77.948,77.877,77.929,420800000.0
2008-08-15 19:30:00,77.929,77.979,77.907,77.943,400800000.0
2008-08-15 20:00:00,77.925,78.068,77.891,78.035,397000000.0
2008-08-15 20:30:00,78.032,78.135,77.976,78.061,406200000.0
2008-08-15 21:00:00,78.035,78.089,78.002,78.051,402600000.0
2008-08-15 21:30:00,78.068,78.077,77.926,77.947,414200000.0
2008-08-15 22:00:00,77.961,78.15,77.943,78.102,404000000.0
2008-08-15 22:30:00,78.098,78.098,77.949,77.955,387000000.0
2008-08-17 23:00:00,77.939,78.005,77.777,77.819,390200000.0
2008-08-17 23:30:00,77.85,77.905,77.8,77.805,394600000.0
2008-08-18 00:00:00,77.821,77.857,77.695,77.784,383000000.0
2008-08-18 00:30:00,77.765,77.804,77.574,77.666,404000000.0
2008-08-18 01:00:00,77.638,77.725,77.549,77.686,378400000.0
2008-08-18 01:30:00,77.696,77.82,77.666,77.742,401600000.0
2008-08-18 02:00:00,77.717,77.863,77.588,77.863,405200000.0
2008-08-18 02:30:00,77.851,78.13,77.844,78.114,380400000.0
2008-08-18 03:00:00,78.112,78.112,77.969,78.064,403400000.0
2008-08-18 03:30:00,78.054,78.149,78.004,78.066,381000000.0
2008-08-18 04:00:00,78.061,78.099,77.996,78.056,396000000.0
2008-08-18 04:30:00,78.047,78.092,77.996,77.999,403000000.0
2008-08-18 05:00:00,77.998,78.084,77.968,78.084,389200000.0
2008-08-18 05:30:00,78.092,78.126,78.019,78.085,401400000.0
2008-08-18 06:00:00,78.095,78.146,78.038,78.084,413000000.0
2008-08-18 06:30:00,78.097,78.119,78.05,78.111,402400000.0
2008-08-18 07:00:00,78.116,78.116,77.965,78.03,407200000.0
2008-08-18 07:30:00,78.023,78.087,77.983,78.085,395800000.0
2008-08-18 08:00:00,78.095,78.147,78.049,78.113,401600000.0
2008-08-18 08:30:00,78.105,78.424,78.064,78.283,420000000.0
2008-08-18 09:00:00,78.278,78.307,78.132,78.26,389600000.0
2008-08-18 09:30:00,78.265,78.311,78.064,78.206,409000000.0
2008-08-18 10:00:00,78.206,78.271,78.12,78.127,371800000.0
2008-08-18 10:30:00,78.107,78.245,77.942,78.239,384200000.0
2008-08-18 11:00:00,78.234,78.339,78.151,78.319,408200000.0
2008-08-18 11:30:00,78.303,78.509,78.264,78.48,394600000.0
2008-08-18 12:00:00,78.486,78.545,78.396,78.52,401200000.0
2008-08-18 12:30:00,78.516,78.538,78.422,78.487,412200000.0
2008-08-18 13:00:00,78.497,78.553,78.405,78.505,417200000.0
2008-08-18 13:30:00,78.511,78.643,78.491,78.635,592000000.0
2008-08-18 14:00:00,78.635,78.749,78.601,78.749,698400000.0
2008-08-18 14:30:00,78.743,78.759,78.603,78.685,632600000.0
2008-08-18 15:00:00,78.679,78.722,78.602,78.693,818200000.0
2008-08-18 15:30:00,78.61,78.943,78.566,78.673,996000000.0
2008-08-18 16:00:00,78.647,78.722,78.344,78.344,1041200000.0
2008-08-18 16:30:00,78.325,78.404,78.234,78.404,1164200000.0
2008-08-18 17:00:00,78.399,78.4,78.299,78.332,1029200000.0
2008-08-18 17:30:00,78.329,78.446,78.32,78.385,1162600000.0
2008-08-18 18:00:00,78.387,78.558,78.353,78.522,968600000.0
2008-08-18 18:30:00,78.515,78.516,78.385,78.44,1083600000.0
2008-08-18 19:00:00,78.437,78.457,78.319,78.372,635000000.0
2008-08-18 19:30:00,78.371,78.39,78.315,78.342,410000000.0
2008-08-18 20:00:00,78.333,78.366,78.284,78.342,522600000.0
2008-08-18 20:30:00,78.347,78.361,78.254,78.306,401200000.0
2008-08-18 21:00:00,78.316,78.326,78.156,78.179,424200000.0
2008-08-18 21:30:00,78.183,78.202,77.963,78.033,425600000.0
2008-08-18 22:00:00,78.041,78.087,78.006,78.066,406200000.0
2008-08-18 22:30:00,78.062,78.172,78.061,78.14,456000000.0
2008-08-18 23:00:00,78.152,78.248,78.107,78.214,429800000.0
2008-08-18 23:30:00,78.192,78.233,78.069,78.128,437800000.0
2008-08-19 00:00:00,78.129,78.146,78.053,78.065,443200000.0
2008-08-19 00:30:00,78.055,78.165,78.03,78.119,440200000.0
2008-08-19 01:00:00,78.125,78.169,78.055,78.108,425000000.0
2008-08-19 01:30:00,78.111,78.173,78.091,78.111,397600000.0
2008-08-19 02:00:00,78.115,78.156,77.856,77.96,405000000.0
2008-08-19 02:30:00,77.944,77.963,77.581,77.629,379200000.0
2008-08-19 03:00:00,77.616,77.653,77.459,77.502,405200000.0
2008-08-19 03:30:00,77.495,77.686,77.414,77.612,377000000.0
2008-08-19 04:00:00,77.616,77.623,77.509,77.545,396400000.0
2008-08-19 04:30:00,77.525,77.606,77.48,77.553,402200000.0
2008-08-19 05:00:00,77.559,77.577,77.513,77.577,374600000.0
2008-08-19 05:30:00,77.572,77.673,77.57,77.634,401200000.0
2008-08-19 06:00:00,77.621,77.783,77.593,77.765,414800000.0
2008-08-19 06:30:00,77.76,77.852,77.732,77.839,401200000.0
2008-08-19 07:00:00,77.848,77.89,77.772,77.818,404400000.0
2008-08-19 07:30:00,77.805,77.878,77.715,77.875,395200000.0
2008-08-19 08:00:00,77.891,77.891,77.625,77.652,400800000.0
2008-08-19 08:30:00,77.641,77.709,77.623,77.702,421000000.0
2008-08-19 09:00:00,77.697,77.712,77.478,77.478,386000000.0
2008-08-19 09:30:00,77.488,77.683,77.483,77.625,410200000.0
2008-08-19 10:00:00,77.643,77.677,77.591,77.616,383000000.0
2008-08-19 10:30:00,77.607,77.735,77.566,77.646,385600000.0
2008-08-19 11:00:00,77.633,77.696,77.571,77.67,407000000.0
2008-08-19 11:30:00,77.663,77.874,77.655,77.866,395200000.0
2008-08-19 12:00:00,77.865,77.899,77.735,77.772,400200000.0
2008-08-19 12:30:00,77.772,77.944,77.759,77.899,411000000.0
2008-08-19 13:00:00,77.897,77.897,77.747,77.836,417600000.0
2008-08-19 13:30:00,77.81,77.863,77.764,77.839,593800000.0
2008-08-19 14:00:00,77.854,77.946,77.83,77.848,699000000.0
2008-08-19 14:30:00,77.858,77.912,77.738,77.74,637200000.0
2008-08-19 15:00:00,77.747,77.948,77.747,77.943,818000000.0
2008-08-19 15:30:00,77.844,78.124,77.79,78.053,992400000.0
2008-08-19 16:00:00,78.057,78.139,78.015,78.109,1039400000.0
2008-08-19 16:30:00,78.103,78.205,77.995,78.062,1165400000.0
2008-08-19 17:00:00,78.06,78.091,77.974,78.062,1030600000.0
2008-08-19 17:30:00,78.051,78.162,78.031,78.094,1159800000.0
2008-08-19 18:00:00,78.088,78.377,78.044,78.377,969600000.0
2008-08-19 18:30:00,78.407,78.47,78.264,78.402,1081400000.0
2008-08-19 19:00:00,78.397,78.474,78.365,78.409,634000000.0
2008-08-19 19:30:00,78.422,78.445,78.23,78.241,411800000.0
2008-08-19 20:00:00,78.24,78.307,78.209,78.238,519800000.0
2008-08-19 20:30:00,78.246,78.283,78.194,78.194,407200000.0
2008-08-19 21:00:00,78.184,78.29,78.175,78.254,418200000.0
2008-08-19 21:30:00,78.246,78.319,78.153,78.313,423800000.0
2008-08-19 22:00:00,78.31,78.31,78.177,78.206,406800000.0
2008-08-19 22:30:00,78.181,78.242,78.158,78.191,438400000.0
2008-08-19 23:00:00,78.198,78.23,78.107,78.185,424800000.0
2008-08-19 23:30:00,78.165,78.235,78.115,78.173,414000000.0
2008-08-20 00:00:00,78.173,78.227,78.121,78.123,447000000.0
2008-08-20 00:30:00,78.124,78.174,78.067,78.158,442600000.0
2008-08-20 01:00:00,78.176,78.285,78.167,78.276,425800000.0
2008-08-20 01:30:00,78.271,78.416,78.261,78.379,398000000.0
2008-08-20 02:00:00,78.353,78.513,78.35,78.424,405000000.0
2008-08-20 02:30:00,78.43,78.508,78.364,78.496,377400000.0
2008-08-20 03:00:00,78.49,78.49,78.332,78.454,405600000.0
2008-08-20 03:30:00,78.459,78.471,78.343,78.449,377200000.0
2008-08-20 04:00:00,78.441,78.449,78.335,78.383,397400000.0
2008-08-20 04:30:00,78.399,78.446,78.327,78.434,399400000.0
2008-08-20 05:00:00,78.431,78.504,78.421,78.492,374600000.0
2008-08-20 05:30:00,78.468,78.598,78.468,78.521,402800000.0
2008-08-20 06:00:00,78.509,78.556,78.385,78.531,415200000.0
2008-08-20 06:30:00,78.503,78.543,78.473,78.515,370400000.0
2008-08-20 07:00:00,78.512,78.543,78.407,78.526,406000000.0
2008-08-20 07:30:00,78.529,78.542,78.401,78.437,397600000.0
2008-08-20 08:00:00,78.446,78.536,78.427,78.446,400000000.0
2008-08-20 08:30:00,78.438,78.577,78.399,78.501,417800000.0
2008-08-20 09:00:00,78.476,78.523,78.413,78.424,388000000.0
2008-08-20 09:30:00,78.422,78.515,78.343,78.435,409800000.0
2008-08-20 10:00:00,78.446,78.469,78.332,78.403,372600000.0
2008-08-20 10:30:00,78.382,78.465,78.33,78.385,385200000.0
2008-08-20 11:00:00,78.392,78.394,78.257,78.279,415200000.0
2008-08-20 11:30:00,78.28,78.299,78.075,78.15,395600000.0
2008-08-20 12:00:00,78.149,78.213,78.062,78.179,399800000.0
2008-08-20 12:30:00,78.175,78.228,78.092,78.111,412000000.0
2008-08-20 13:00:00,78.12,78.181,78.035,78.146,417400000.0
2008-08-20 13:30:00,78.136,78.204,78.081,78.204,593200000.0
2008-08-20 14:00:00,78.193,78.324,78.178,78.234,696000000.0
2008-08-20 14:30:00,78.246,78.277,78.211,78.24,637600000.0
2008-08-20 15:00:00,78.257,78.386,78.231,78.353,820000000.0
2008-08-20 15:30:00,78.286,78.414,78.139,78.177,996200000.0
2008-08-20 16:00:00,78.183,78.233,78.092,78.092,1044600000.0
2008-08-20 16:30:00,78.107,78.161,77.998,78.002,1163800000.0
2008-08-20 17:00:00,77.998,78.167,77.993,78.015,1029200000.0
2008-08-20 17:30:00,77.987,78.164,77.932,78.143,1165200000.0
2008-08-20 18:00:00,78.142,78.158,78.032,78.088,970000000.0
2008-08-20 18:30:00,78.088,78.103,77.985,78.031,1078600000.0
2008-08-20 19:00:00,78.034,78.045,77.944,78.012,635800000.0
2008-08-20 19:30:00,78.014,78.1,77.962,78.1,411200000.0
2008-08-20 20:00:00,78.097,78.118,78.001,78.113,522400000.0
2008-08-20 20:30:00,78.117,78.166,78.074,78.125,394000000.0
2008-08-20 21:00:00,78.108,78.159,78.077,78.123,426200000.0
2008-08-20 21:30:00,78.127,78.251,78.042,78.19,425200000.0
2008-08-20 22:00:00,78.211,78.298,78.187,78.283,374800000.0
2008-08-20 22:30:00,78.289,78.373,78.285,78.305,460000000.0
2008-08-20 23:00:00,78.289,78.305,78.186,78.196,431000000.0
2008-08-20 23:30:00,78.188,78.229,78.096,78.216,430800000.0
2008-08-21 00:00:00,78.21,78.249,78.153,78.231,441200000.0
2008-08-21 00:30:00,78.229,78.277,78.19,78.27,442000000.0
2008-08-21 01:00:00,78.269,78.275,78.19,78.219,404000000.0
2008-08-21 01:30:00,78.214,78.227,78.146,78.172,384200000.0
2008-08-21 02:00:00,78.172,78.198,78.106,78.187,403000000.0
2008-08-21 02:30:00,78.177,78.241,78.111,78.176,381200000.0
2008-08-21 03:00:00,78.159,78.185,78.106,78.178,404200000.0
2008-08-21 03:30:00,78.178,78.229,78.135,78.219,375800000.0
2008-08-21 04:00:00,78.172,78.272,78.152,78.249,395600000.0
2008-08-21 04:30:00,78.238,78.258,78.136,78.181,403400000.0
2008-08-21 05:00:00,78.194,78.217,78.143,78.202,375800000.0
2008-08-21 05:30:00,78.205,78.243,78.086,78.157,402200000.0
2008-08-21 06:00:00,78.157,78.196,78.09,78.176,412800000.0
2008-08-21 06:30:00,78.183,78.191,78.118,78.148,406400000.0
2008-08-21 07:00:00,78.155,78.184,77.739,77.861,406000000.0
2008-08-21 07:30:00,77.862,77.876,77.739,77.805,396600000.0
2008-08-21 08:00:00,77.799,77.854,77.69,77.763,400800000.0
2008-08-21 08:30:00,77.806,77.843,77.708,77.787,419800000.0
2008-08-21 09:00:00,77.786,77.874,77.684,77.767,387000000.0
2008-08-21 09:30:00,77.789,77.814,77.637,77.733,409000000.0
2008-08-21 10:00:00,77.71,77.771,77.607,77.644,372000000.0
2008-08-21 10:30:00,77.632,77.65,77.393,77.567,385800000.0
2008-08-21 11:00:00,77.587,77.596,77.407,77.501,406600000.0
2008-08-21 11:30:00,77.511,77.603,77.329,77.344,394600000.0
2008-08-21 12:00:00,77.356,77.424,77.242,77.358,400800000.0
2008-08-21 12:30:00,77.341,77.35,77.204,77.254,413200000.0
2008-08-21 13:00:00,77.26,77.292,77.08,77.174,418000000.0
2008-08-21 13:30:00,77.199,77.329,77.178,77.281,594200000.0
2008-08-21 14:00:00,77.274,77.372,77.201,77.259,697600000.0
2008-08-21 14:30:00,77.259,77.47,77.2,77.417,635200000.0
2008-08-21 15:00:00,77.41,77.658,77.405,77.629,817600000.0
2008-08-21 15:30:00,77.533,77.936,77.499,77.764,993600000.0
2008-08-21 16:00:00,77.765,77.867,77.642,77.658,1043600000.0
2008-08-21 16:30:00,77.652,77.777,77.589,77.777,1161200000.0
2008-08-21 17:00:00,77.787,77.8,77.655,77.66,1027000000.0
2008-08-21 17:30:00,77.69,77.821,77.688,77.79,1165400000.0
2008-08-21 18:00:00,77.795,77.878,77.789,77.828,967800000.0
2008-08-21 18:30:00,77.823,77.932,77.786,77.92,1081400000.0
2008-08-21 19:00:00,77.919,78.026,77.919,77.984,635600000.0
2008-08-21 19:30:00,77.984,78.019,77.88,77.979,412200000.0
2008-08-21 20:00:00,77.978,78.101,77.941,78.074,521600000.0
2008-08-21 20:30:00,78.075,78.211,78.052,78.179,392800000.0
2008-08-21 21:00:00,78.189,78.216,78.151,78.178,429000000.0
2008-08-21 21:30:00,78.173,78.22,78.076,78.171,426200000.0
2008-08-21 22:00:00,78.172,78.192,78.096,78.102,404000000.0
2008-08-21 22:30:00,78.105,78.176,78.089,78.119,455400000.0
2008-08-21 23:00:00,78.141,78.187,78.099,78.184,430800000.0
2008-08-21 23:30:00,78.168,78.185,78.037,78.113,424000000.0
2008-08-22 00:00:00,78.128,78.162,78.006,78.069,442200000.0
2008-08-22 00:30:00,78.072,78.122,78.003,78.024,441400000.0
2008-08-22 01:00:00,78.029,78.053,77.95,77.964,425200000.0
2008-08-22 01:30:00,77.955,77.973,77.892,77.939,395200000.0
2008-08-22 02:00:00,77.943,78.054,77.938,78.05,406000000.0
2008-08-22 02:30:00,78.039,78.099,77.976,78.062,379200000.0
2008-08-22 03:00:00,78.051,78.088,77.978,77.995,404400000.0
2008-08-22 03:30:00,78.017,78.05,77.959,78.04,378200000.0
2008-08-22 04:00:00,78.03,78.042,77.945,77.967,395800000.0
2008-08-22 04:30:00,77.969,78.106,77.93,78.101,403600000.0
2008-08-22 05:00:00,78.125,78.28,78.087,78.199,388000000.0
2008-08-22 05:30:00,78.19,78.251,78.151,78.184,402000000.0
2008-08-22 06:00:00,78.177,78.267,78.12,78.261,415000000.0
2008-08-22 06:30:00,78.25,78.272,78.18,78.237,403800000.0
2008-08-22 07:00:00,78.238,78.384,78.156,78.235,405000000.0
2008-08-22 07:30:00,78.238,78.338,78.205,78.233,395800000.0
2008-08-22 08:00:00,78.258,78.261,78.119,78.236,400800000.0
2008-08-22 08:30:00,78.224,78.307,78.178,78.213,420000000.0
2008-08-22 09:00:00,78.264,78.298,78.175,78.245,385800000.0
2008-08-22 09:30:00,78.211,78.219,77.855,77.952,408200000.0
2008-08-22 10:00:00,77.964,78.076,77.938,78.025,372200000.0
2008-08-22 10:30:00,78.003,78.016,77.763,77.839,385400000.0
2008-08-22 11:00:00,77.849,77.885,77.777,77.875,408400000.0
2008-08-22 11:30:00,77.873,78.04,77.871,78.0,393600000.0
2008-08-22 12:00:00,78.015,78.023,77.815,77.911,398600000.0
2008-08-22 12:30:00,77.907,77.96,77.804,77.924,411000000.0
2008-08-22 13:00:00,77.922,78.127,77.917,78.098,417600000.0
2008-08-22 13:30:00,78.08,78.235,78.003,78.202,596600000.0
2008-08-22 14:00:00,78.218,78.225,78.133,78.151,698600000.0
2008-08-22 14:30:00,78.155,78.313,78.148,78.266,633600000.0
2008-08-22 15:00:00,78.264,78.396,78.263,78.384,820000000.0
2008-08-22 15:30:00,78.284,78.392,78.241,78.353,996000000.0
2008-08-22 16:00:00,78.355,78.38,78.246,78.271,1041000000.0
2008-08-22 16:30:00,78.277,78.359,78.215,78.294,1165000000.0
2008-08-22 17:00:00,78.288,78.288,78.062,78.113,1031000000.0
2008-08-22 17:30:00,78.098,78.114,77.994,78.051,1163400000.0
2008-08-22 18:00:00,78.068,78.116,78.028,78.091,970200000.0
2008-08-22 18:30:00,78.088,78.134,78.067,78.067,1081600000.0
2008-08-22 19:00:00,78.056,78.122,78.018,78.057,635400000.0
2008-08-22 19:30:00,78.057,78.11,78.045,78.092,411800000.0
2008-08-22 20:00:00,78.069,78.11,77.87,77.976,521400000.0
2008-08-22 20:30:00,77.983,78.01,77.843,77.989,397600000.0
2008-08-22 21:00:00,77.995,78.002,77.897,77.985,429200000.0
2008-08-22 21:30:00,77.984,78.037,77.911,77.985,424200000.0
2008-08-22 22:00:00,78.006,78.072,77.965,78.055,394600000.0
2008-08-22 22:30:00,78.04,78.119,77.886,77.965,464200000.0
2008-08-24 23:00:00,77.838,78.029,77.798,78.024,415000000.0
2008-08-24 23:30:00,78.013,78.033,77.895,77.955,390000000.0
2008-08-25 00:00:00,77.953,78.023,77.812,77.812,439200000.0
2008-08-25 00:30:00,77.846,77.926,77.846,77.876,442000000.0
2008-08-25 01:00:00,77.815,77.953,77.809,77.952,425000000.0
2008-08-25 01:30:00,77.943,77.968,77.834,77.914,395400000.0
2008-08-25 02:00:00,77.917,77.986,77.633,77.717,397600000.0
2008-08-25 02:30:00,77.718,77.842,77.555,77.84,425800000.0
2008-08-25 03:00:00,77.84,77.849,77.646,77.664,441200000.0
2008-08-25 03:30:00,77.679,77.779,77.622,77.754,442400000.0
2008-08-25 04:00:00,77.766,77.768,77.603,77.705,429600000.0
2008-08-25 04:30:00,77.715,77.763,77.685,77.739,424400000.0
2008-08-25 05:00:00,77.741,77.744,77.684,77.717,455400000.0
2008-08-25 05:30:00,77.706,77.716,77.549,77.571,405000000.0
2008-08-25 06:00:00,77.579,77.686,77.558,77.596,425000000.0
2008-08-25 06:30:00,77.599,77.609,77.504,77.579,419200000.0
2008-08-25 07:00:00,77.577,77.634,77.532,77.554,390000000.0
2008-08-25 07:30:00,77.505,77.646,77.495,77.645,521600000.0
2008-08-25 08:00:00,77.653,77.679,77.609,77.679,411000000.0
2008-08-25 08:30:00,77.684,77.701,77.575,77.626,633400000.0
2008-08-25 09:00:00,77.62,77.62,77.5,77.595,1082400000.0
2008-08-25 09:30:00,77.589,77.632,77.553,77.632,967800000.0
2008-08-25 10:00:00,77.635,77.68,77.565,77.578,1162400000.0
2008-08-25 10:30:00,77.585,77.592,77.499,77.591,1031400000.0
2008-08-25 11:00:00,77.601,77.601,77.529,77.55,1167000000.0
2008-08-25 11:30:00,77.567,77.752,77.53,77.702,1043000000.0
2008-08-25 12:00:00,77.696,77.724,77.515,77.528,994400000.0
2008-08-25 12:30:00,77.603,77.773,77.519,77.756,819000000.0
2008-08-25 13:00:00,77.764,77.839,77.731,77.834,635800000.0
2008-08-25 13:30:00,77.831,77.832,77.725,77.759,698600000.0
2008-08-25 14:00:00,77.769,77.884,77.657,77.673,593000000.0
2008-08-25 14:30:00,77.661,77.745,77.562,77.637,418400000.0
2008-08-25 15:00:00,77.647,77.66,77.527,77.569,413000000.0
2008-08-25 15:30:00,77.58,77.704,77.518,77.691,400000000.0
2008-08-25 16:00:00,77.716,77.754,77.594,77.625,394200000.0
2008-08-25 16:30:00,77.625,77.636,77.404,77.468,408600000.0
2008-08-25 17:00:00,77.488,77.505,77.374,77.431,384000000.0
2008-08-25 17:30:00,77.453,77.465,77.248,77.299,371200000.0
2008-08-25 18:00:00,77.283,77.307,77.171,77.234,408600000.0
2008-08-25 18:30:00,77.23,77.237,77.08,77.101,387000000.0
2008-08-25 19:00:00,77.104,77.192,77.083,77.141,421400000.0
2008-08-25 19:30:00,77.14,77.163,77.045,77.1,402600000.0
2008-08-25 20:00:00,77.089,77.109,77.024,77.031,397600000.0
2008-08-25 20:30:00,77.025,77.069,76.866,76.954,407000000.0
2008-08-25 21:00:00,76.963,77.04,76.928,77.04,402400000.0
2008-08-25 21:30:00,77.047,77.047,76.895,76.971,413200000.0
2008-08-25 22:00:00,76.973,77.004,76.907,76.963,401800000.0
2008-08-25 22:30:00,76.966,76.971,76.851,76.877,387400000.0
2008-08-25 23:00:00,76.87,77.017,76.87,76.941,402400000.0
2008-08-25 23:30:00,76.942,77.073,76.935,76.973,396000000.0
2008-08-26 00:00:00,76.969,77.016,76.94,76.982,368800000.0
2008-08-26 00:30:00,76.997,77.005,76.807,76.908,402400000.0
2008-08-26 01:00:00,76.902,76.902,76.408,76.408,376000000.0
2008-08-26 01:30:00,76.404,76.454,76.038,76.236,403400000.0
2008-08-26 02:00:00,76.219,76.317,76.152,76.165,400400000.0
2008-08-26 02:30:00,76.182,76.315,76.169,76.232,425800000.0
2008-08-26 03:00:00,76.224,76.373,76.221,76.351,440400000.0
2008-08-26 03:30:00,76.351,76.436,76.282,76.413,443200000.0
2008-08-26 04:00:00,76.41,76.462,76.286,76.398,439000000.0
2008-08-26 04:30:00,76.403,76.403,76.259,76.315,423000000.0
2008-08-26 05:00:00,76.311,76.456,76.311,76.364,454800000.0
2008-08-26 05:30:00,76.364,76.381,76.238,76.32,404400000.0
2008-08-26 06:00:00,76.314,76.385,76.259,76.342,421400000.0
2008-08-26 06:30:00,76.345,76.381,76.288,76.378,412000000.0
2008-08-26 07:00:00,76.349,76.393,76.249,76.267,400000000.0
2008-08-26 07:30:00,76.252,76.259,76.076,76.109,524400000.0
2008-08-26 08:00:00,76.113,76.124,75.86,75.897,409800000.0
2008-08-26 08:30:00,75.908,75.961,75.665,75.903,633400000.0
2008-08-26 09:00:00,75.906,75.943,75.762,75.792,1079800000.0
2008-08-26 09:30:00,75.794,76.162,75.723,76.162,968200000.0
2008-08-26 10:00:00,76.154,76.154,75.837,75.927,1164600000.0
2008-08-26 10:30:00,75.954,76.067,75.947,75.956,1032600000.0
2008-08-26 11:00:00,75.934,76.007,75.779,75.984,1164200000.0
2008-08-26 11:30:00,75.99,75.99,75.774,75.796,1041800000.0
2008-08-26 12:00:00,75.802,75.879,75.626,75.659,993000000.0
2008-08-26 12:30:00,75.749,75.844,75.658,75.824,817200000.0
2008-08-26 13:00:00,75.823,75.981,75.801,75.981,634800000.0
2008-08-26 13:30:00,75.974,75.992,75.817,75.914,698800000.0
2008-08-26 14:00:00,75.918,75.957,75.77,75.775,593600000.0
2008-08-26 14:30:00,75.775,76.035,75.686,75.975,417600000.0
2008-08-26 15:00:00,75.968,76.016,75.819,75.837,412800000.0
2008-08-26 15:30:00,75.839,75.925,75.731,75.828,400400000.0
2008-08-26 16:00:00,75.855,76.214,75.818,76.212,394600000.0
2008-08-26 16:30:00,76.215,76.565,76.215,76.348,406400000.0
2008-08-26 17:00:00,76.34,76.61,76.253,76.587,385800000.0
2008-08-26 17:30:00,76.599,76.625,76.481,76.503,372800000.0
2008-08-26 18:00:00,76.492,76.503,76.296,76.327,411400000.0
2008-08-26 18:30:00,76.328,76.371,76.241,76.301,386400000.0
2008-08-26 19:00:00,76.302,76.388,76.287,76.364,422400000.0
2008-08-26 19:30:00,76.358,76.394,76.314,76.346,401800000.0
2008-08-26 20:00:00,76.353,76.356,76.229,76.259,396200000.0
2008-08-26 20:30:00,76.259,76.397,76.251,76.361,407200000.0
2008-08-26 21:00:00,76.365,76.409,76.314,76.338,403200000.0
2008-08-26 21:30:00,76.338,76.456,76.305,76.444,415800000.0
2008-08-26 22:00:00,76.44,76.453,76.359,76.402,397600000.0
2008-08-26 22:30:00,76.416,76.452,76.351,76.402,389600000.0
2008-08-26 23:00:00,76.387,76.398,76.263,76.351,402400000.0
2008-08-26 23:30:00,76.38,76.398,76.277,76.289,386800000.0
2008-08-27 00:00:00,76.285,76.309,76.085,76.193,380600000.0
2008-08-27 00:30:00,76.186,76.256,76.146,76.245,405600000.0
2008-08-27 01:00:00,76.247,76.247,76.071,76.189,379400000.0
2008-08-27 01:30:00,76.19,76.211,76.095,76.17,391800000.0
2008-08-27 02:00:00,76.177,76.406,76.171,76.321,396800000.0
2008-08-27 02:30:00,76.33,76.429,76.31,76.345,426200000.0
2008-08-27 03:00:00,76.349,76.46,76.322,76.346,441200000.0
2008-08-27 03:30:00,76.337,76.445,76.281,76.394,441200000.0
2008-08-27 04:00:00,76.405,76.462,76.26,76.379,438200000.0
2008-08-27 04:30:00,76.388,76.413,76.276,76.358,424400000.0
2008-08-27 05:00:00,76.341,76.71,76.311,76.624,455000000.0
2008-08-27 05:30:00,76.602,76.645,76.476,76.538,399200000.0
2008-08-27 06:00:00,76.542,76.602,76.459,76.554,425200000.0
2008-08-27 06:30:00,76.542,76.567,76.462,76.528,412200000.0
2008-08-27 07:00:00,76.536,76.609,76.535,76.571,397800000.0
2008-08-27 07:30:00,76.56,76.615,76.482,76.514,511600000.0
2008-08-27 08:00:00,76.523,76.696,76.492,76.692,411600000.0
2008-08-27 08:30:00,76.681,76.726,76.587,76.595,636600000.0
2008-08-27 09:00:00,76.592,76.735,76.571,76.66,1080800000.0
2008-08-27 09:30:00,76.667,76.695,76.573,76.625,967000000.0
2008-08-27 10:00:00,76.615,76.615,76.271,76.362,1167600000.0
2008-08-27 10:30:00,76.379,76.463,76.357,76.454,1028400000.0
2008-08-27 11:00:00,76.457,76.54,76.397,76.429,1165200000.0
2008-08-27 11:30:00,76.421,76.462,76.357,76.431,1042200000.0
2008-08-27 12:00:00,76.435,76.461,76.326,76.326,995400000.0
2008-08-27 12:30:00,76.398,76.405,76.303,76.318,818800000.0
2008-08-27 13:00:00,76.31,76.36,76.258,76.323,635200000.0
2008-08-27 13:30:00,76.337,76.42,76.306,76.418,700000000.0
2008-08-27 14:00:00,76.428,76.615,76.423,76.615,592400000.0
2008-08-27 14:30:00,76.679,77.005,76.571,76.998,416400000.0
2008-08-27 15:00:00,76.996,77.097,76.965,77.039,414000000.0
2008-08-27 15:30:00,77.046,77.072,76.932,76.961,402800000.0
2008-08-27 16:00:00,76.955,76.996,76.913,76.986,395200000.0
2008-08-27 16:30:00,76.999,77.028,76.938,76.957,408200000.0
2008-08-27 17:00:00,76.969,76.977,76.818,76.821,385600000.0
2008-08-27 17:30:00,76.832,76.832,76.512,76.558,371400000.0
2008-08-27 18:00:00,76.563,76.711,76.496,76.699,409800000.0
2008-08-27 18:30:00,76.697,76.767,76.645,76.67,386000000.0
2008-08-27 19:00:00,76.653,76.713,76.598,76.686,420600000.0
2008-08-27 19:30:00,76.693,76.766,76.682,76.748,402600000.0
2008-08-27 20:00:00,76.745,76.895,76.715,76.836,397400000.0
2008-08-27 20:30:00,76.839,76.917,76.726,76.807,405200000.0
2008-08-27 21:00:00,76.802,76.861,76.746,76.783,402000000.0
2008-08-27 21:30:00,76.827,76.857,76.727,76.844,415000000.0
2008-08-27 22:00:00,76.86,76.89,76.78,76.854,397400000.0
2008-08-27 22:30:00,76.88,76.888,76.769,76.807,389000000.0
2008-08-27 23:00:00,76.771,76.875,76.743,76.828,402800000.0
2008-08-27 23:30:00,76.82,76.874,76.782,76.865,390600000.0
2008-08-28 00:00:00,76.872,76.965,76.836,76.885,379800000.0
2008-08-28 00:30:00,76.877,76.923,76.855,76.884,404400000.0
2008-08-28 01:00:00,76.881,76.927,76.751,76.794,379600000.0
2008-08-28 01:30:00,76.807,76.897,76.725,76.89,406800000.0
2008-08-28 02:00:00,76.889,76.941,76.828,76.873,395800000.0
2008-08-28 02:30:00,76.885,76.955,76.768,76.954,423800000.0
2008-08-28 03:00:00,76.966,76.972,76.828,76.918,441000000.0
2008-08-28 03:30:00,76.949,77.294,76.938,77.275,441200000.0
2008-08-28 04:00:00,77.301,77.333,77.227,77.275,429200000.0
2008-08-28 04:30:00,77.288,77.304,77.203,77.25,428400000.0
2008-08-28 05:00:00,77.236,77.255,77.102,77.139,457800000.0
2008-08-28 05:30:00,77.142,77.152,77.053,77.064,390600000.0
2008-08-28 06:00:00,77.047,77.107,76.975,77.049,418000000.0
2008-08-28 06:30:00,77.04,77.049,76.901,76.987,427400000.0
2008-08-28 07:00:00,76.995,77.029,76.935,76.958,409400000.0
2008-08-28 07:30:00,76.978,76.989,76.909,76.97,516600000.0
2008-08-28 08:00:00,76.987,77.028,76.888,76.903,409400000.0
2008-08-28 08:30:00,76.919,76.969,76.81,76.86,633600000.0
2008-08-28 09:00:00,76.848,76.876,76.771,76.794,1085000000.0
2008-08-28 09:30:00,76.783,76.892,76.739,76.755,970400000.0
2008-08-28 10:00:00,76.747,76.859,76.743,76.743,1164600000.0
2008-08-28 10:30:00,76.771,76.852,76.688,76.852,1026800000.0
2008-08-28 11:00:00,76.849,76.928,76.758,76.923,1166200000.0
2008-08-28 11:30:00,76.926,76.984,76.78,76.847,1043000000.0
2008-08-28 12:00:00,76.854,76.959,76.83,76.848,991200000.0
2008-08-28 12:30:00,76.935,76.992,76.855,76.938,818400000.0
2008-08-28 13:00:00,76.927,77.054,76.88,77.013,635600000.0
2008-08-28 13:30:00,77.02,77.095,76.946,76.957,698600000.0
2008-08-28 14:00:00,76.958,77.034,76.939,76.953,595400000.0
2008-08-28 14:30:00,77.018,77.07,76.899,77.07,415200000.0
2008-08-28 15:00:00,77.07,77.078,76.755,76.884,412600000.0
2008-08-28 15:30:00,76.908,77.016,76.808,76.828,401200000.0
2008-08-28 16:00:00,76.836,76.845,76.644,76.671,395400000.0
2008-08-28 16:30:00,76.675,76.958,76.67,76.958,407000000.0
2008-08-28 17:00:00,76.956,77.0,76.796,76.984,386000000.0
2008-08-28 17:30:00,76.988,77.116,76.844,76.859,374400000.0
2008-08-28 18:00:00,76.854,76.898,76.686,76.77,407800000.0
2008-08-28 18:30:00,76.758,76.824,76.758,76.815,387400000.0
2008-08-28 19:00:00,76.815,76.893,76.738,76.791,419800000.0
2008-08-28 19:30:00,76.784,76.829,76.744,76.8,401600000.0
2008-08-28 20:00:00,76.795,76.847,76.653,76.676,396400000.0
2008-08-28 20:30:00,76.688,76.772,76.66,76.756,408000000.0
2008-08-28 21:00:00,76.758,76.835,76.721,76.734,401400000.0
2008-08-28 21:30:00,76.734,76.854,76.694,76.835,414200000.0
2008-08-28 22:00:00,76.845,76.862,76.742,76.784,395200000.0
2008-08-28 22:30:00,76.801,76.855,76.765,76.816,388600000.0
2008-08-28 23:00:00,76.808,76.838,76.716,76.764,386200000.0
2008-08-28 23:30:00,76.773,76.859,76.75,76.799,385600000.0
2008-08-29 00:00:00,76.811,76.835,76.726,76.829,379600000.0
2008-08-29 00:30:00,76.83,76.993,76.783,76.935,404000000.0
2008-08-29 01:00:00,76.938,76.953,76.795,76.953,378400000.0
2008-08-29 01:30:00,76.982,76.997,76.822,76.88,401800000.0
2008-08-29 02:00:00,76.882,76.999,76.882,76.898,396600000.0
2008-08-29 02:30:00,76.901,76.951,76.82,76.876,426200000.0
2008-08-29 03:00:00,76.89,76.933,76.758,76.763,443200000.0
2008-08-29 03:30:00,76.748,76.779,76.658,76.726,441800000.0
2008-08-29 04:00:00,76.726,76.817,76.685,76.784,432400000.0
2008-08-29 04:30:00,76.796,76.867,76.74,76.828,428800000.0
2008-08-29 05:00:00,76.818,76.833,76.705,76.727,437000000.0
2008-08-29 05:30:00,76.722,76.787,76.686,76.787,402200000.0
2008-08-29 06:00:00,76.791,76.809,76.673,76.728,416600000.0
2008-08-29 06:30:00,76.728,76.83,76.697,76.83,412800000.0
2008-08-29 07:00:00,76.862,76.88,76.795,76.816,394400000.0
2008-08-29 07:30:00,76.797,76.829,76.694,76.721,519400000.0
2008-08-29 08:00:00,76.72,76.777,76.652,76.667,410200000.0
2008-08-29 08:30:00,76.666,76.771,76.596,76.638,629400000.0
2008-08-29 09:00:00,76.641,76.721,76.616,76.679,1084600000.0
2008-08-29 09:30:00,76.68,76.68,76.523,76.591,969400000.0
2008-08-29 10:00:00,76.593,76.689,76.528,76.536,1165600000.0
2008-08-29 10:30:00,76.539,76.622,76.51,76.622,1029600000.0
2008-08-29 11:00:00,76.631,76.719,76.629,76.661,1165600000.0
2008-08-29 11:30:00,76.678,76.758,76.658,76.737,1041400000.0
2008-08-29 12:00:00,76.735,76.767,76.539,76.555,994200000.0
2008-08-29 12:30:00,76.617,76.661,76.537,76.607,819200000.0
2008-08-29 13:00:00,76.614,76.628,76.493,76.624,637200000.0
2008-08-29 13:30:00,76.61,76.712,76.535,76.54,696400000.0
2008-08-29 14:00:00,76.551,76.668,76.545,76.582,595000000.0
2008-08-29 14:30:00,76.554,76.654,76.438,76.518,418200000.0
2008-08-29 15:00:00,76.521,76.591,76.42,76.435,412600000.0
2008-08-29 15:30:00,76.423,76.536,76.383,76.388,400000000.0
2008-08-29 16:00:00,76.377,76.406,76.292,76.35,395200000.0
2008-08-29 16:30:00,76.347,76.365,76.234,76.304,406400000.0
2008-08-29 17:00:00,76.283,76.33,76.067,76.155,385800000.0
2008-08-29 17:30:00,76.2,76.2,75.855,75.94,372400000.0
2008-08-29 18:00:00,75.939,76.017,75.855,75.909,407600000.0
2008-08-29 18:30:00,75.907,76.021,75.907,75.964,386000000.0
2008-08-29 19:00:00,75.959,76.083,75.888,76.051,421800000.0
2008-08-29 19:30:00,76.047,76.086,75.999,76.04,402800000.0
2008-08-29 20:00:00,76.034,76.106,75.955,76.083,397400000.0
2008-08-29 20:30:00,76.085,76.183,76.058,76.119,405400000.0
2008-08-29 21:00:00,76.137,76.212,76.114,76.197,402800000.0
2008-08-29 21:30:00,76.19,76.269,76.106,76.108,412600000.0
2008-08-29 22:00:00,76.101,76.269,76.061,76.227,403000000.0
2008-08-29 22:30:00,76.221,76.242,76.11,76.165,388800000.0
2008-08-31 23:00:00,76.079,76.079,75.636,75.749,386400000.0
2008-08-31 23:30:00,75.755,75.778,75.71,75.726,371800000.0
2008-09-01 00:00:00,75.734,75.766,75.631,75.722,376200000.0
2008-09-01 00:30:00,75.705,75.854,75.696,75.767,403800000.0
2008-09-01 01:00:00,75.762,75.876,75.685,75.748,378800000.0
2008-09-01 01:30:00,75.734,75.862,75.724,75.846,403600000.0
2008-09-01 02:00:00,75.845,75.904,75.715,75.715,404400000.0
2008-09-01 02:30:00,75.699,75.751,75.571,75.635,379400000.0
2008-09-01 03:00:00,75.627,75.628,75.276,75.373,403400000.0
2008-09-01 03:30:00,75.374,75.543,75.36,75.372,371400000.0
2008-09-01 04:00:00,75.374,75.461,75.342,75.38,386000000.0
2008-09-01 04:30:00,75.361,75.473,75.307,75.461,402000000.0
2008-09-01 05:00:00,75.476,75.554,75.456,75.456,389200000.0
2008-09-01 05:30:00,75.45,75.453,75.301,75.398,397000000.0
2008-09-01 06:00:00,75.389,75.486,75.296,75.486,414200000.0
2008-09-01 06:30:00,75.486,75.495,75.401,75.495,403400000.0
2008-09-01 07:00:00,75.499,75.537,75.39,75.524,407600000.0
2008-09-01 07:30:00,75.519,75.572,75.464,75.491,397000000.0
2008-09-01 08:00:00,75.51,75.572,75.481,75.496,401400000.0
2008-09-01 08:30:00,75.498,75.518,75.358,75.465,419600000.0
2008-09-01 09:00:00,75.475,75.531,75.372,75.405,386600000.0
2008-09-01 09:30:00,75.404,75.428,74.911,75.022,409200000.0
2008-09-01 10:00:00,75.028,75.18,75.014,75.178,373000000.0
2008-09-01 10:30:00,75.158,75.332,75.11,75.192,385200000.0
2008-09-01 11:00:00,75.206,75.278,75.103,75.177,407600000.0
2008-09-01 11:30:00,75.177,75.216,75.09,75.118,396000000.0
2008-09-01 12:00:00,75.111,75.202,75.092,75.195,401000000.0
2008-09-01 12:30:00,75.193,75.303,75.087,75.133,413400000.0
2008-09-01 13:00:00,75.143,75.198,75.076,75.162,418400000.0
2008-09-01 13:30:00,75.171,75.192,75.079,75.108,594400000.0
2008-09-01 14:00:00,75.113,75.23,75.105,75.23,697600000.0
2008-09-01 14:30:00,75.236,75.252,75.098,75.135,636400000.0
2008-09-01 15:00:00,75.139,75.328,75.113,75.328,815600000.0
2008-09-01 15:30:00,75.259,75.468,75.227,75.285,994000000.0
2008-09-01 16:00:00,75.278,75.325,75.157,75.205,1040800000.0
2008-09-01 16:30:00,75.188,75.235,75.088,75.088,1167400000.0
2008-09-01 17:00:00,75.078,75.201,75.049,75.19,1028400000.0
2008-09-01 17:30:00,75.179,75.324,75.129,75.151,1160200000.0
2008-09-01 18:00:00,75.152,75.214,75.029,75.202,969000000.0
2008-09-01 18:30:00,75.201,75.237,75.101,75.117,1082200000.0
2008-09-01 19:00:00,75.103,75.169,75.047,75.121,633600000.0
2008-09-01 19:30:00,75.115,75.173,75.089,75.173,411600000.0
2008-09-01 20:00:00,75.137,75.28,75.137,75.217,497200000.0
2008-09-01 20:30:00,75.215,75.264,75.19,75.242,369600000.0
2008-09-01 21:00:00,75.238,75.285,75.2,75.26,407800000.0
2008-09-01 21:30:00,75.258,75.335,75.193,75.33,418800000.0
2008-09-01 22:00:00,75.333,75.35,75.256,75.257,394400000.0
2008-09-01 22:30:00,75.267,75.274,75.14,75.213,457000000.0
2008-09-01 23:00:00,75.236,75.236,75.057,75.139,425000000.0
2008-09-01 23:30:00,75.113,75.169,75.036,75.124,428200000.0
2008-09-02 00:00:00,75.121,75.172,74.763,74.778,441400000.0
2008-09-02 00:30:00,74.781,74.86,74.673,74.828,442000000.0
2008-09-02 01:00:00,74.839,75.001,74.651,74.749,425000000.0
2008-09-02 01:30:00,74.755,74.839,74.755,74.831,396600000.0
2008-09-02 02:00:00,74.834,74.913,74.72,74.881,405200000.0
2008-09-02 02:30:00,74.883,75.182,74.87,75.152,377600000.0
2008-09-02 03:00:00,75.17,75.202,74.978,75.139,403600000.0
2008-09-02 03:30:00,75.109,75.116,74.972,75.031,371400000.0
2008-09-02 04:00:00,75.026,75.031,74.877,74.936,393400000.0
2008-09-02 04:30:00,74.955,75.028,74.936,75.003,390600000.0
2008-09-02 05:00:00,75.0,75.015,74.94,74.986,388800000.0
2008-09-02 05:30:00,74.993,75.033,74.933,74.98,396400000.0
2008-09-02 06:00:00,74.968,74.982,74.862,74.874,413000000.0
2008-09-02 06:30:00,74.866,75.131,74.866,75.028,404400000.0
2008-09-02 07:00:00,75.019,75.019,74.766,74.787,405600000.0
2008-09-02 07:30:00,74.784,74.832,74.338,74.389,397200000.0
2008-09-02 08:00:00,74.384,74.535,74.222,74.293,400000000.0
2008-09-02 08:30:00,74.298,74.447,73.987,74.018,418400000.0
2008-09-02 09:00:00,74.015,74.234,73.99,74.139,385400000.0
2008-09-02 09:30:00,74.147,74.225,73.937,74.002,403800000.0
2008-09-02 10:00:00,74.016,74.07,73.905,74.051,373400000.0
2008-09-02 10:30:00,74.021,74.125,73.971,74.116,383400000.0
2008-09-02 11:00:00,74.11,74.214,73.96,74.156,408400000.0
2008-09-02 11:30:00,74.139,74.192,73.924,74.171,394600000.0
2008-09-02 12:00:00,74.18,74.651,74.178,74.536,402200000.0
2008-09-02 12:30:00,74.504,74.58,74.424,74.485,412600000.0
2008-09-02 13:00:00,74.5,74.52,74.405,74.497,417000000.0
2008-09-02 13:30:00,74.516,74.731,74.484,74.706,594600000.0
2008-09-02 14:00:00,74.708,74.708,74.534,74.572,697600000.0
2008-09-02 14:30:00,74.56,74.636,74.25,74.257,636400000.0
2008-09-02 15:00:00,74.261,74.754,74.261,74.709,821200000.0
2008-09-02 15:30:00,74.644,74.88,74.625,74.69,993600000.0
2008-09-02 16:00:00,74.673,74.979,74.673,74.691,1041200000.0
2008-09-02 16:30:00,74.686,74.713,74.548,74.648,1167400000.0
2008-09-02 17:00:00,74.628,74.716,74.513,74.716,1032400000.0
2008-09-02 17:30:00,74.704,74.723,74.557,74.649,1160200000.0
2008-09-02 18:00:00,74.65,74.667,74.587,74.628,968200000.0
2008-09-02 18:30:00,74.635,74.774,74.594,74.732,1083400000.0
2008-09-02 19:00:00,74.695,74.87,74.695,74.789,639200000.0
2008-09-02 19:30:00,74.803,74.832,74.703,74.742,410400000.0
2008-09-02 20:00:00,74.749,74.793,74.584,74.689,525800000.0
2008-09-02 20:30:00,74.696,74.712,74.575,74.654,428400000.0
2008-09-02 21:00:00,74.655,74.804,74.651,74.704,438400000.0
2008-09-02 21:30:00,74.707,74.755,74.626,74.644,416200000.0
2008-09-02 22:00:00,74.643,74.674,74.58,74.58,403000000.0
2008-09-02 22:30:00,74.606,74.613,74.512,74.541,455200000.0
2008-09-02 23:00:00,74.548,74.6,74.51,74.589,431200000.0
2008-09-02 23:30:00,74.592,74.664,74.455,74.547,437000000.0
2008-09-03 00:00:00,74.525,74.593,74.504,74.504,439400000.0
2008-09-03 00:30:00,74.503,74.526,74.405,74.48,443000000.0
2008-09-03 01:00:00,74.449,74.46,74.346,74.377,424800000.0
2008-09-03 01:30:00,74.377,74.386,74.0,74.0,398200000.0
2008-09-03 02:00:00,73.996,74.285,73.975,74.279,403600000.0
2008-09-03 02:30:00,74.28,74.303,74.166,74.227,377000000.0
2008-09-03 03:00:00,74.218,74.263,74.166,74.19,404600000.0
2008-09-03 03:30:00,74.22,74.223,74.028,74.185,375600000.0
2008-09-03 04:00:00,74.166,74.178,74.101,74.178,396200000.0
2008-09-03 04:30:00,74.14,74.182,73.981,74.097,401800000.0
2008-09-03 05:00:00,74.077,74.143,74.02,74.065,389000000.0
2008-09-03 05:30:00,74.094,74.12,73.844,73.869,396400000.0
2008-09-03 06:00:00,73.855,73.874,73.216,73.426,414800000.0
2008-09-03 06:30:00,73.432,73.545,73.37,73.545,402400000.0
2008-09-03 07:00:00,73.556,73.64,73.482,73.505,405200000.0
2008-09-03 07:30:00,73.49,73.531,73.427,73.446,396000000.0
2008-09-03 08:00:00,73.451,73.674,73.442,73.561,402000000.0
2008-09-03 08:30:00,73.572,73.707,73.525,73.568,418600000.0
2008-09-03 09:00:00,73.571,73.772,73.552,73.674,387200000.0
2008-09-03 09:30:00,73.67,73.755,73.586,73.659,402200000.0
2008-09-03 10:00:00,73.659,73.685,73.45,73.495,372800000.0
2008-09-03 10:30:00,73.494,73.554,73.257,73.432,386800000.0
2008-09-03 11:00:00,73.43,73.477,73.322,73.378,407400000.0
2008-09-03 11:30:00,73.375,73.53,73.356,73.478,393800000.0
2008-09-03 12:00:00,73.483,73.723,73.471,73.594,402800000.0
2008-09-03 12:30:00,73.601,73.802,73.535,73.768,412200000.0
2008-09-03 13:00:00,73.766,73.826,73.523,73.619,416800000.0
2008-09-03 13:30:00,73.61,73.713,73.578,73.711,593600000.0
2008-09-03 14:00:00,73.712,74.075,73.7,74.031,698000000.0
2008-09-03 14:30:00,74.043,74.353,74.011,74.156,635800000.0
2008-09-03 15:00:00,74.159,74.613,74.144,74.613,816800000.0
2008-09-03 15:30:00,74.569,74.827,74.475,74.485,995200000.0
2008-09-03 16:00:00,74.474,74.498,74.19,74.407,1042600000.0
2008-09-03 16:30:00,74.42,74.42,73.948,73.948,1165800000.0
2008-09-03 17:00:00,73.945,74.06,73.887,73.928,1030000000.0
2008-09-03 17:30:00,73.924,74.08,73.838,74.002,1162200000.0
2008-09-03 18:00:00,74.001,74.136,73.999,74.03,968600000.0
2008-09-03 18:30:00,74.05,74.125,74.029,74.102,1079200000.0
2008-09-03 19:00:00,74.107,74.169,74.065,74.169,633800000.0
2008-09-03 19:30:00,74.169,74.218,74.128,74.153,410400000.0
2008-09-03 20:00:00,74.129,74.216,74.01,74.098,532800000.0
2008-09-03 20:30:00,74.1,74.176,74.054,74.106,427000000.0
2008-09-03 21:00:00,74.098,74.104,73.912,73.912,438800000.0
2008-09-03 21:30:00,73.912,74.005,73.885,74.005,423200000.0
2008-09-03 22:00:00,74.008,74.123,74.006,74.075,412400000.0
2008-09-03 22:30:00,74.097,74.146,74.042,74.141,455000000.0
2008-09-03 23:00:00,74.147,74.188,74.026,74.133,438400000.0
2008-09-03 23:30:00,74.117,74.138,73.962,74.047,423600000.0
2008-09-04 00:00:00,74.049,74.11,74.013,74.031,441600000.0
2008-09-04 00:30:00,74.029,74.131,73.997,74.105,442800000.0
2008-09-04 01:00:00,74.111,74.125,74.036,74.094,425000000.0
2008-09-04 01:30:00,74.095,74.248,74.069,74.145,394800000.0
2008-09-04 02:00:00,74.114,74.176,73.992,74.106,404800000.0
2008-09-04 02:30:00,74.115,74.131,73.99,74.069,380400000.0
2008-09-04 03:00:00,74.066,74.066,73.869,73.905,403200000.0
2008-09-04 03:30:00,73.884,73.894,73.741,73.814,371800000.0
2008-09-04 04:00:00,73.795,73.924,73.773,73.924,396200000.0
2008-09-04 04:30:00,73.912,73.952,73.825,73.837,404000000.0
2008-09-04 05:00:00,73.838,73.856,73.674,73.716,388400000.0
2008-09-04 05:30:00,73.716,73.746,73.592,73.68,395400000.0
2008-09-04 06:00:00,73.664,73.677,73.564,73.642,415000000.0
2008-09-04 06:30:00,73.641,73.674,73.614,73.647,403800000.0
2008-09-04 07:00:00,73.643,73.684,73.541,73.561,403800000.0
2008-09-04 07:30:00,73.55,73.793,73.483,73.793,396000000.0
2008-09-04 08:00:00,73.788,73.973,73.701,73.815,400400000.0
2008-09-04 08:30:00,73.82,73.832,73.716,73.793,418800000.0
2008-09-04 09:00:00,73.803,74.373,73.785,74.354,387400000.0
2008-09-04 09:30:00,74.38,74.511,74.252,74.47,402400000.0
2008-09-04 10:00:00,74.491,74.546,74.44,74.517,370800000.0
2008-09-04 10:30:00,74.513,74.544,74.338,74.433,385800000.0
2008-09-04 11:00:00,74.434,74.54,74.388,74.494,407000000.0
2008-09-04 11:30:00,74.508,74.521,74.408,74.438,395000000.0
2008-09-04 12:00:00,74.444,74.453,74.194,74.243,400400000.0
2008-09-04 12:30:00,74.214,74.228,74.1,74.122,412800000.0
2008-09-04 13:00:00,74.071,74.332,74.071,74.29,417200000.0
2008-09-04 13:30:00,74.289,74.423,74.2,74.414,593400000.0
2008-09-04 14:00:00,74.418,74.418,74.214,74.238,700400000.0
2008-09-04 14:30:00,74.201,74.306,74.18,74.277,634600000.0
2008-09-04 15:00:00,74.268,74.343,74.153,74.269,819200000.0
2008-09-04 15:30:00,74.161,74.262,74.012,74.012,995400000.0
2008-09-04 16:00:00,74.021,74.079,73.718,73.718,1044400000.0
2008-09-04 16:30:00,73.688,73.71,73.428,73.565,1167800000.0
2008-09-04 17:00:00,73.593,73.685,73.137,73.266,1026400000.0
2008-09-04 17:30:00,73.237,73.27,72.989,73.177,1165800000.0
2008-09-04 18:00:00,73.18,73.31,73.168,73.19,968200000.0
2008-09-04 18:30:00,73.203,73.203,72.894,72.923,1084200000.0
2008-09-04 19:00:00,72.937,72.972,72.706,72.754,638000000.0
2008-09-04 19:30:00,72.778,72.789,72.718,72.748,410600000.0
2008-09-04 20:00:00,72.752,72.752,71.897,72.166,523800000.0
2008-09-04 20:30:00,72.132,72.209,71.923,71.923,426000000.0
2008-09-04 21:00:00,71.926,72.18,71.894,72.17,438000000.0
2008-09-04 21:30:00,72.166,72.217,72.085,72.158,427000000.0
2008-09-04 22:00:00,72.146,72.16,71.889,71.954,415600000.0
2008-09-04 22:30:00,71.945,72.032,71.929,71.977,454800000.0
2008-09-04 23:00:00,71.999,72.039,70.836,70.836,429600000.0
2008-09-04 23:30:00,70.788,71.131,70.731,70.774,438800000.0
2008-09-05 00:00:00,70.726,70.761,69.911,70.077,441000000.0
2008-09-05 00:30:00,70.115,71.243,70.115,71.243,442600000.0
2008-09-05 01:00:00,71.266,71.291,70.841,70.926,425000000.0
2008-09-05 01:30:00,70.956,71.13,70.746,70.746,397800000.0
2008-09-05 02:00:00,70.695,71.085,70.663,70.959,403000000.0
2008-09-05 02:30:00,70.957,71.044,70.873,70.952,379400000.0
2008-09-05 03:00:00,70.952,71.137,70.745,71.137,404200000.0
2008-09-05 03:30:00,71.206,71.693,71.206,71.374,379800000.0
2008-09-05 04:00:00,71.363,71.452,71.318,71.396,387600000.0
2008-09-05 04:30:00,71.375,71.388,71.284,71.357,402000000.0
2008-09-05 05:00:00,71.351,71.351,71.045,71.084,389800000.0
2008-09-05 05:30:00,71.102,71.155,71.049,71.082,395400000.0
2008-09-05 06:00:00,71.08,71.29,70.905,71.171,415600000.0
2008-09-05 06:30:00,71.18,71.183,71.02,71.072,403600000.0
2008-09-05 07:00:00,71.053,71.185,70.953,71.119,405800000.0
2008-09-05 07:30:00,71.105,71.118,70.926,70.996,397600000.0
2008-09-05 08:00:00,70.994,71.462,70.896,71.462,400800000.0
2008-09-05 08:30:00,71.477,71.496,71.287,71.298,420400000.0
2008-09-05 09:00:00,71.305,71.461,71.242,71.432,387400000.0
2008-09-05 09:30:00,71.456,71.474,71.068,71.177,403400000.0
2008-09-05 10:00:00,71.185,71.251,70.541,70.615,373200000.0
2008-09-05 10:30:00,70.605,70.986,70.605,70.776,385200000.0
2008-09-05 11:00:00,70.772,70.814,70.708,70.71,406000000.0
2008-09-05 11:30:00,70.709,70.859,70.673,70.76,395400000.0
2008-09-05 12:00:00,70.773,70.795,70.47,70.791,401800000.0
2008-09-05 12:30:00,70.788,70.847,70.447,70.518,412200000.0
2008-09-05 13:00:00,70.553,70.66,70.466,70.61,417200000.0
2008-09-05 13:30:00,70.587,70.651,70.515,70.579,591400000.0
2008-09-05 14:00:00,70.585,70.716,70.516,70.667,697400000.0
2008-09-05 14:30:00,70.564,71.196,70.094,70.713,633200000.0
2008-09-05 15:00:00,70.765,71.447,70.727,71.12,821600000.0
2008-09-05 15:30:00,71.027,71.451,71.027,71.202,995200000.0
2008-09-05 16:00:00,71.168,71.187,70.648,70.659,1040400000.0
2008-09-05 16:30:00,70.655,71.073,70.57,70.616,1166000000.0
2008-09-05 17:00:00,70.602,70.797,70.573,70.756,1031000000.0
2008-09-05 17:30:00,70.75,71.341,70.75,71.196,1163400000.0
2008-09-05 18:00:00,71.197,71.291,71.017,71.041,968200000.0
2008-09-05 18:30:00,71.038,71.329,70.977,71.267,1081200000.0
2008-09-05 19:00:00,71.301,71.47,71.281,71.332,635800000.0
2008-09-05 19:30:00,71.328,71.4,71.255,71.4,409400000.0
2008-09-05 20:00:00,71.413,71.418,71.245,71.326,523200000.0
2008-09-05 20:30:00,71.325,71.455,71.305,71.424,427400000.0
2008-09-05 21:00:00,71.424,71.49,71.339,71.43,442200000.0
2008-09-05 21:30:00,71.417,71.506,71.354,71.483,417400000.0
2008-09-05 22:00:00,71.492,71.595,71.462,71.586,414800000.0
2008-09-05 22:30:00,71.604,72.014,71.604,72.004,455200000.0
2008-09-07 23:00:00,72.013,74.07,72.013,74.055,391000000.0
2008-09-07 23:30:00,74.064,74.508,74.016,74.228,438800000.0
2008-09-08 00:00:00,74.264,74.341,73.315,73.444,445600000.0
2008-09-08 00:30:00,73.448,73.885,73.368,73.66,440600000.0
2008-09-08 01:00:00,73.634,73.656,73.469,73.543,425000000.0
2008-09-08 01:30:00,73.544,73.746,73.393,73.423,394200000.0
2008-09-08 02:00:00,73.42,73.817,73.341,73.811,395200000.0
2008-09-08 02:30:00,73.815,73.819,73.573,73.573,425600000.0
2008-09-08 03:00:00,73.524,73.615,73.349,73.491,440400000.0
2008-09-08 03:30:00,73.504,73.822,73.504,73.81,442800000.0
2008-09-08 04:00:00,73.817,73.933,73.718,73.832,440000000.0
2008-09-08 04:30:00,73.823,74.081,73.819,74.044,423600000.0
2008-09-08 05:00:00,74.021,74.281,74.004,74.276,456800000.0
2008-09-08 05:30:00,74.283,74.296,74.12,74.182,412200000.0
2008-09-08 06:00:00,74.175,74.221,73.992,74.002,419600000.0
2008-09-08 06:30:00,74.013,74.199,74.013,74.199,438800000.0
2008-09-08 07:00:00,74.191,74.199,74.115,74.164,427400000.0
2008-09-08 07:30:00,74.163,74.255,74.022,74.238,524800000.0
2008-09-08 08:00:00,74.245,74.245,73.83,74.057,413200000.0
2008-09-08 08:30:00,74.069,74.089,73.683,73.778,634400000.0
2008-09-08 09:00:00,73.878,74.148,73.856,74.064,1081800000.0
2008-09-08 09:30:00,74.061,74.167,73.845,73.945,968600000.0
2008-09-08 10:00:00,73.971,74.168,73.834,73.856,1164400000.0
2008-09-08 10:30:00,73.874,74.132,73.597,73.618,1031200000.0
2008-09-08 11:00:00,73.621,73.654,73.294,73.357,1163800000.0
2008-09-08 11:30:00,73.352,73.352,72.998,73.002,1040800000.0
2008-09-08 12:00:00,73.003,73.118,72.744,72.884,994800000.0
2008-09-08 12:30:00,72.942,73.221,72.72,73.195,818800000.0
2008-09-08 13:00:00,73.208,73.294,73.019,73.13,635200000.0
2008-09-08 13:30:00,73.128,73.268,73.062,73.215,699200000.0
2008-09-08 14:00:00,73.202,73.264,73.052,73.097,594400000.0
2008-09-08 14:30:00,73.115,73.536,73.026,73.458,416800000.0
2008-09-08 15:00:00,73.445,73.558,73.265,73.331,412400000.0
2008-09-08 15:30:00,73.332,73.338,72.75,72.827,399200000.0
2008-09-08 16:00:00,72.809,73.032,72.714,72.894,395000000.0
2008-09-08 16:30:00,72.917,73.074,72.622,72.622,407400000.0
2008-09-08 17:00:00,72.575,72.97,72.349,72.608,386400000.0
2008-09-08 17:30:00,72.665,72.74,72.206,72.225,372600000.0
2008-09-08 18:00:00,72.226,72.356,72.056,72.212,402800000.0
2008-09-08 18:30:00,72.226,72.426,72.185,72.366,386800000.0
2008-09-08 19:00:00,72.358,72.359,72.001,72.076,420600000.0
2008-09-08 19:30:00,72.085,72.09,71.657,71.679,401400000.0
2008-09-08 20:00:00,71.682,72.114,71.663,72.081,394800000.0
2008-09-08 20:30:00,72.094,72.154,72.01,72.122,404600000.0
2008-09-08 21:00:00,72.127,72.296,72.109,72.28,402600000.0
2008-09-08 21:30:00,72.275,72.58,72.27,72.557,415000000.0
2008-09-08 22:00:00,72.562,72.995,72.534,72.995,395800000.0
2008-09-08 22:30:00,72.982,72.982,72.639,72.657,390600000.0
2008-09-08 23:00:00,72.651,72.656,72.284,72.612,402800000.0
2008-09-08 23:30:00,72.615,72.664,72.341,72.341,387600000.0
2008-09-09 00:00:00,72.343,72.4,72.186,72.4,378000000.0
2008-09-09 00:30:00,72.417,72.538,72.348,72.538,405200000.0
2008-09-09 01:00:00,72.566,72.569,72.275,72.447,378000000.0
2008-09-09 01:30:00,72.459,72.522,72.358,72.42,404000000.0
2008-09-09 02:00:00,72.433,72.462,72.141,72.141,394400000.0
2008-09-09 02:30:00,72.114,72.283,71.704,71.828,426400000.0
2008-09-09 03:00:00,71.843,71.843,71.539,71.566,442200000.0
2008-09-09 03:30:00,71.541,71.766,71.378,71.417,440200000.0
2008-09-09 04:00:00,71.434,71.488,71.359,71.399,442400000.0
2008-09-09 04:30:00,71.396,71.417,70.933,71.036,423200000.0
2008-09-09 05:00:00,71.024,71.547,71.019,71.522,454600000.0
2008-09-09 05:30:00,71.513,71.513,71.139,71.329,413000000.0
2008-09-09 06:00:00,71.347,71.401,71.073,71.115,432800000.0
2008-09-09 06:30:00,71.12,71.333,71.12,71.144,430000000.0
2008-09-09 07:00:00,71.168,71.232,71.027,71.159,425800000.0
2008-09-09 07:30:00,71.139,71.331,71.057,71.324,522400000.0
2008-09-09 08:00:00,71.315,72.029,71.315,71.966,411400000.0
2008-09-09 08:30:00,71.941,72.294,71.818,72.219,634800000.0
2008-09-09 09:00:00,72.248,72.271,71.637,72.195,1083000000.0
2008-09-09 09:30:00,72.144,72.204,72.044,72.204,970200000.0
2008-09-09 10:00:00,72.191,72.208,72.025,72.163,1164000000.0
2008-09-09 10:30:00,72.168,72.408,72.106,72.408,1023600000.0
2008-09-09 11:00:00,72.463,72.724,72.435,72.713,1167000000.0
2008-09-09 11:30:00,72.715,73.164,72.715,73.056,1043800000.0
2008-09-09 12:00:00,73.062,73.344,73.062,73.147,992200000.0
2008-09-09 12:30:00,73.224,73.224,72.888,72.972,819000000.0
2008-09-09 13:00:00,72.96,72.96,72.618,72.759,635600000.0
2008-09-09 13:30:00,72.754,72.936,72.752,72.763,700600000.0
2008-09-09 14:00:00,72.801,72.916,72.801,72.856,594200000.0
2008-09-09 14:30:00,72.847,72.847,72.342,72.485,417800000.0
2008-09-09 15:00:00,72.481,72.488,72.273,72.451,411600000.0
2008-09-09 15:30:00,72.451,72.684,72.202,72.537,401200000.0
2008-09-09 16:00:00,72.474,72.727,72.303,72.376,396400000.0
2008-09-09 16:30:00,72.344,72.542,72.077,72.077,410000000.0
2008-09-09 17:00:00,72.023,72.337,71.849,72.305,387200000.0
2008-09-09 17:30:00,72.32,72.32,71.915,71.94,372200000.0
2008-09-09 18:00:00,71.941,72.363,71.903,72.315,401600000.0
2008-09-09 18:30:00,72.319,72.595,72.283,72.547,387800000.0
2008-09-09 19:00:00,72.55,72.816,72.488,72.575,420800000.0
2008-09-09 19:30:00,72.584,72.584,72.183,72.199,401400000.0
2008-09-09 20:00:00,72.187,72.214,71.958,72.043,395200000.0
2008-09-09 20:30:00,72.057,72.069,71.733,71.833,406400000.0
2008-09-09 21:00:00,71.855,71.917,71.719,71.814,401400000.0
2008-09-09 21:30:00,71.807,71.808,71.421,71.461,414600000.0
2008-09-09 22:00:00,71.415,71.526,71.297,71.35,397800000.0
2008-09-09 22:30:00,71.336,71.439,71.113,71.334,388400000.0
2008-09-09 23:00:00,71.318,71.345,71.132,71.176,402800000.0
2008-09-09 23:30:00,71.181,71.227,70.986,71.046,399400000.0
2008-09-10 00:00:00,71.054,71.443,70.941,71.443,377400000.0
2008-09-10 00:30:00,71.448,71.763,71.339,71.728,405600000.0
2008-09-10 01:00:00,71.732,71.75,71.378,71.469,380400000.0
2008-09-10 01:30:00,71.461,71.461,71.103,71.152,403400000.0
2008-09-10 02:00:00,71.179,71.381,71.08,71.226,393400000.0
2008-09-10 02:30:00,71.222,71.439,71.188,71.39,425400000.0
2008-09-10 03:00:00,71.384,71.743,71.259,71.595,440600000.0
2008-09-10 03:30:00,71.561,71.774,71.501,71.628,439800000.0
2008-09-10 04:00:00,71.606,71.612,71.445,71.572,439800000.0
2008-09-10 04:30:00,71.583,71.631,71.539,71.579,424400000.0
2008-09-10 05:00:00,71.571,71.803,71.571,71.793,457000000.0
2008-09-10 05:30:00,71.796,71.804,71.697,71.746,414200000.0
2008-09-10 06:00:00,71.732,71.734,71.554,71.643,420000000.0
2008-09-10 06:30:00,71.662,71.85,71.636,71.646,430200000.0
2008-09-10 07:00:00,71.654,72.088,71.62,72.088,425600000.0
2008-09-10 07:30:00,72.113,72.213,71.539,71.539,524200000.0
2008-09-10 08:00:00,71.55,72.119,71.55,72.119,414400000.0
2008-09-10 08:30:00,72.098,72.118,71.926,71.95,635200000.0
2008-09-10 09:00:00,71.951,71.974,71.761,71.767,1083600000.0
2008-09-10 09:30:00,71.776,71.909,71.759,71.877,969000000.0
2008-09-10 10:00:00,71.867,72.087,71.867,71.979,1163600000.0
2008-09-10 10:30:00,71.978,72.02,71.751,71.83,1020800000.0
2008-09-10 11:00:00,71.839,72.024,71.836,71.896,1168000000.0
2008-09-10 11:30:00,71.91,71.931,71.681,71.812,1042000000.0
2008-09-10 12:00:00,71.811,71.865,71.612,71.668,995200000.0
2008-09-10 12:30:00,71.751,71.773,71.656,71.691,817400000.0
2008-09-10 13:00:00,71.697,71.92,71.674,71.841,636200000.0
2008-09-10 13:30:00,71.845,71.946,71.291,71.315,696800000.0
2008-09-10 14:00:00,71.326,71.688,71.055,71.67,595400000.0
2008-09-10 14:30:00,71.623,72.013,71.49,71.906,417400000.0
2008-09-10 15:00:00,71.931,72.324,71.906,72.036,411600000.0
2008-09-10 15:30:00,72.054,72.12,71.802,72.017,401200000.0
2008-09-10 16:00:00,71.995,72.241,71.995,72.034,395800000.0
2008-09-10 16:30:00,72.052,72.192,71.645,71.845,407000000.0
2008-09-10 17:00:00,71.856,71.938,71.718,71.779,385200000.0
2008-09-10 17:30:00,71.784,72.125,71.762,71.802,372400000.0
2008-09-10 18:00:00,71.824,71.985,71.781,71.861,404200000.0
2008-09-10 18:30:00,71.875,72.022,71.849,72.018,386800000.0
2008-09-10 19:00:00,72.025,72.052,71.724,71.724,421000000.0
2008-09-10 19:30:00,71.744,71.876,71.741,71.781,402200000.0
2008-09-10 20:00:00,71.776,71.826,71.601,71.757,396400000.0
2008-09-10 20:30:00,71.768,71.898,71.562,71.674,406400000.0
2008-09-10 21:00:00,71.667,71.757,71.603,71.645,402600000.0
2008-09-10 21:30:00,71.651,71.717,71.446,71.446,415200000.0
2008-09-10 22:00:00,71.453,71.454,71.266,71.389,397200000.0
2008-09-10 22:30:00,71.379,71.44,71.207,71.231,390000000.0
2008-09-10 23:00:00,71.178,71.178,70.186,70.255,404600000.0
2008-09-10 23:30:00,70.272,70.452,70.256,70.346,391000000.0
2008-09-11 00:00:00,70.364,70.473,70.162,70.222,377200000.0
2008-09-11 00:30:00,70.16,70.386,70.16,70.386,405000000.0
2008-09-11 01:00:00,70.364,70.409,70.009,70.031,378000000.0
2008-09-11 01:30:00,70.052,70.212,69.994,70.08,406600000.0
2008-09-11 02:00:00,70.06,70.174,70.026,70.044,394200000.0
2008-09-11 02:30:00,70.043,70.104,69.929,70.013,427400000.0
2008-09-11 03:00:00,70.037,70.13,69.975,70.1,444800000.0
2008-09-11 03:30:00,70.102,70.301,70.073,70.146,441800000.0
2008-09-11 04:00:00,70.175,70.258,70.074,70.086,439800000.0
2008-09-11 04:30:00,70.108,70.16,70.024,70.116,421400000.0
2008-09-11 05:00:00,70.108,70.124,69.906,69.946,454200000.0
2008-09-11 05:30:00,69.944,69.951,69.785,69.804,413800000.0
2008-09-11 06:00:00,69.797,69.918,69.73,69.8,417800000.0
2008-09-11 06:30:00,69.779,69.979,69.775,69.929,433800000.0
2008-09-11 07:00:00,69.927,69.951,69.784,69.79,427400000.0
2008-09-11 07:30:00,69.8,69.908,69.663,69.789,531000000.0
2008-09-11 08:00:00,69.772,70.028,69.731,69.985,410400000.0
2008-09-11 08:30:00,69.975,69.989,69.66,69.66,635800000.0
2008-09-11 09:00:00,69.62,69.661,69.41,69.599,1079200000.0
2008-09-11 09:30:00,69.591,69.591,69.16,69.277,965600000.0
2008-09-11 10:00:00,69.249,69.284,69.116,69.207,1164800000.0
2008-09-11 10:30:00,69.202,69.202,68.871,68.978,1021000000.0
2008-09-11 11:00:00,68.971,69.188,68.904,69.001,1165400000.0
2008-09-11 11:30:00,68.985,69.033,68.792,69.011,1043400000.0
2008-09-11 12:00:00,69.019,69.179,69.008,69.042,990000000.0
2008-09-11 12:30:00,69.128,69.346,69.043,69.221,819400000.0
2008-09-11 13:00:00,69.221,69.248,69.053,69.074,638000000.0
2008-09-11 13:30:00,69.073,69.095,68.899,69.032,699800000.0
2008-09-11 14:00:00,69.021,69.141,68.993,69.022,595200000.0
2008-09-11 14:30:00,68.992,69.19,68.713,68.713,415600000.0
2008-09-11 15:00:00,68.733,68.862,68.652,68.803,412000000.0
2008-09-11 15:30:00,68.831,68.856,68.523,68.65,400200000.0
2008-09-11 16:00:00,68.663,68.878,68.585,68.772,395200000.0
2008-09-11 16:30:00,68.759,69.145,68.657,68.949,408400000.0
2008-09-11 17:00:00,68.912,68.992,68.768,68.793,385400000.0
2008-09-11 17:30:00,68.812,69.448,68.812,69.358,372000000.0
2008-09-11 18:00:00,69.353,69.639,69.302,69.424,403200000.0
2008-09-11 18:30:00,69.395,69.407,69.095,69.246,386400000.0
2008-09-11 19:00:00,69.247,69.247,68.958,69.109,420600000.0
2008-09-11 19:30:00,69.099,69.469,69.091,69.409,401400000.0
2008-09-11 20:00:00,69.401,69.512,69.377,69.47,396200000.0
2008-09-11 20:30:00,69.476,69.597,69.373,69.447,404600000.0
2008-09-11 21:00:00,69.448,69.598,69.311,69.319,401200000.0
2008-09-11 21:30:00,69.318,69.912,69.265,69.853,416000000.0
2008-09-11 22:00:00,69.852,70.009,69.633,70.0,395800000.0
2008-09-11 22:30:00,69.995,70.248,69.89,70.248,389000000.0
2008-09-11 23:00:00,70.223,70.434,70.162,70.426,402800000.0
2008-09-11 23:30:00,70.443,70.515,70.259,70.265,387400000.0
2008-09-12 00:00:00,70.29,70.304,69.743,69.78,379200000.0
2008-09-12 00:30:00,69.776,69.852,69.456,69.675,403400000.0
2008-09-12 01:00:00,69.68,69.957,69.661,69.837,378600000.0
2008-09-12 01:30:00,69.839,70.118,69.774,70.002,404600000.0
2008-09-12 02:00:00,69.988,70.31,69.988,70.057,401600000.0
2008-09-12 02:30:00,70.029,70.069,69.881,69.965,425600000.0
2008-09-12 03:00:00,69.959,69.959,69.8,69.816,441200000.0
2008-09-12 03:30:00,69.827,70.013,69.82,69.986,437800000.0
2008-09-12 04:00:00,69.988,70.11,69.951,70.001,436800000.0
2008-09-12 04:30:00,70.004,70.059,69.93,69.955,426000000.0
2008-09-12 05:00:00,69.94,69.983,69.872,69.978,456000000.0
2008-09-12 05:30:00,69.968,69.99,69.909,69.968,413800000.0
2008-09-12 06:00:00,69.962,70.022,69.921,69.972,419600000.0
2008-09-12 06:30:00,69.978,70.061,69.956,70.061,429200000.0
2008-09-12 07:00:00,70.062,70.071,69.99,70.058,427400000.0
2008-09-12 07:30:00,70.072,70.366,69.996,70.301,526400000.0
2008-09-12 08:00:00,70.31,70.475,70.24,70.446,411800000.0
2008-09-12 08:30:00,70.443,70.597,70.247,70.445,632400000.0
2008-09-12 09:00:00,70.461,70.727,70.434,70.575,1084600000.0
2008-09-12 09:30:00,70.585,70.599,70.48,70.573,967600000.0
2008-09-12 10:00:00,70.575,70.947,70.563,70.922,1160200000.0
2008-09-12 10:30:00,70.928,71.079,70.757,70.956,1021400000.0
2008-09-12 11:00:00,70.939,70.972,70.711,70.786,1166600000.0
2008-09-12 11:30:00,70.812,70.831,70.687,70.715,1041000000.0
2008-09-12 12:00:00,70.731,70.929,70.558,70.59,997000000.0
2008-09-12 12:30:00,70.685,70.793,70.528,70.603,816400000.0
2008-09-12 13:00:00,70.566,70.62,70.358,70.366,635800000.0
2008-09-12 13:30:00,70.371,70.375,70.092,70.181,699400000.0
2008-09-12 14:00:00,70.199,70.333,70.171,70.312,592600000.0
2008-09-12 14:30:00,70.27,70.491,70.134,70.457,419000000.0
2008-09-12 15:00:00,70.462,70.477,70.229,70.229,413400000.0
2008-09-12 15:30:00,70.198,70.417,70.164,70.241,401000000.0
2008-09-12 16:00:00,70.203,70.647,70.171,70.59,396000000.0
2008-09-12 16:30:00,70.553,71.211,70.509,71.211,407600000.0
2008-09-12 17:00:00,71.244,71.59,71.155,71.447,386000000.0
2008-09-12 17:30:00,71.431,71.431,71.034,71.247,372600000.0
2008-09-12 18:00:00,71.263,71.311,71.072,71.269,403200000.0
2008-09-12 18:30:00,71.276,71.593,71.19,71.204,385800000.0
2008-09-12 19:00:00,71.161,71.479,71.148,71.417,420200000.0
2008-09-12 19:30:00,71.436,71.634,71.384,71.59,402000000.0
2008-09-12 20:00:00,71.6,71.649,71.495,71.635,395400000.0
2008-09-12 20:30:00,71.648,71.901,71.643,71.844,406200000.0
2008-09-12 21:00:00,71.836,72.058,71.819,71.996,401400000.0
2008-09-12 21:30:00,71.987,72.018,71.867,72.003,415000000.0
2008-09-12 22:00:00,72.019,72.133,71.969,72.109,397200000.0
2008-09-12 22:30:00,72.1,72.182,72.05,72.142,389200000.0
2008-09-14 23:00:00,70.414,71.963,70.414,70.898,379800000.0
2008-09-14 23:30:00,70.902,70.928,70.592,70.628,394200000.0
2008-09-15 00:00:00,70.698,70.985,70.498,70.849,380800000.0
2008-09-15 00:30:00,70.881,70.95,70.744,70.917,403200000.0
2008-09-15 01:00:00,70.897,71.313,70.847,71.13,379000000.0
2008-09-15 01:30:00,71.104,71.222,70.984,70.997,405400000.0
2008-09-15 02:00:00,70.987,71.266,70.877,70.908,404000000.0
2008-09-15 02:30:00,70.905,71.369,70.905,71.188,379000000.0
2008-09-15 03:00:00,71.171,71.171,70.935,71.145,406000000.0
2008-09-15 03:30:00,71.145,71.145,70.884,70.969,380400000.0
2008-09-15 04:00:00,70.946,71.178,70.903,71.178,386800000.0
2008-09-15 04:30:00,71.15,71.204,70.718,70.746,404200000.0
2008-09-15 05:00:00,70.751,70.751,70.528,70.609,388400000.0
2008-09-15 05:30:00,70.612,70.858,70.577,70.701,396000000.0
2008-09-15 06:00:00,70.686,70.695,70.538,70.637,414600000.0
2008-09-15 06:30:00,70.631,70.87,70.558,70.798,402800000.0
2008-09-15 07:00:00,70.793,70.907,70.732,70.803,406600000.0
2008-09-15 07:30:00,70.809,70.951,70.759,70.83,397200000.0
2008-09-15 08:00:00,70.867,70.901,70.697,70.901,403200000.0
2008-09-15 08:30:00,70.872,70.872,70.155,70.155,420200000.0
2008-09-15 09:00:00,70.151,70.314,70.06,70.06,386000000.0
2008-09-15 09:30:00,70.078,70.078,69.817,69.942,404600000.0
2008-09-15 10:00:00,69.93,69.93,69.44,69.503,373600000.0
2008-09-15 10:30:00,69.501,69.63,69.115,69.21,386200000.0
2008-09-15 11:00:00,69.192,69.725,69.169,69.332,407800000.0
2008-09-15 11:30:00,69.329,69.485,69.244,69.485,394000000.0
2008-09-15 12:00:00,69.505,69.588,69.328,69.42,402200000.0
2008-09-15 12:30:00,69.414,69.509,69.064,69.145,413600000.0
2008-09-15 13:00:00,69.2,69.215,68.727,68.832,417400000.0
2008-09-15 13:30:00,68.819,69.345,68.765,69.292,595000000.0
2008-09-15 14:00:00,69.253,69.729,69.142,69.612,697800000.0
2008-09-15 14:30:00,69.568,69.923,69.516,69.905,632600000.0
2008-09-15 15:00:00,69.884,69.889,69.544,69.75,817800000.0
2008-09-15 15:30:00,69.71,69.984,69.445,69.542,994800000.0
2008-09-15 16:00:00,69.542,70.023,69.542,69.831,1041400000.0
2008-09-15 16:30:00,69.848,70.182,69.599,70.182,1167000000.0
2008-09-15 17:00:00,70.223,70.432,70.147,70.147,1019200000.0
2008-09-15 17:30:00,70.128,70.167,69.581,69.697,1162800000.0
2008-09-15 18:00:00,69.641,70.065,69.641,69.771,969200000.0
2008-09-15 18:30:00,69.734,69.886,69.656,69.742,1082600000.0
2008-09-15 19:00:00,69.765,69.783,69.453,69.568,634000000.0
2008-09-15 19:30:00,69.565,69.623,69.293,69.316,411000000.0
2008-09-15 20:00:00,69.294,69.417,69.135,69.21,525000000.0
2008-09-15 20:30:00,69.207,69.513,69.065,69.447,424000000.0
2008-09-15 21:00:00,69.416,69.475,69.251,69.251,430000000.0
2008-09-15 21:30:00,69.254,69.56,69.202,69.248,418200000.0
2008-09-15 22:00:00,69.248,69.249,68.977,69.112,414200000.0
2008-09-15 22:30:00,69.107,69.177,68.916,68.938,455400000.0
2008-09-15 23:00:00,68.942,69.059,68.891,68.978,423200000.0
2008-09-15 23:30:00,68.959,69.113,68.666,68.688,440200000.0
2008-09-16 00:00:00,68.682,68.783,68.466,68.768,440800000.0
2008-09-16 00:30:00,68.742,68.777,68.178,68.216,441800000.0
2008-09-16 01:00:00,68.204,68.289,68.126,68.268,425200000.0
2008-09-16 01:30:00,68.261,68.475,68.21,68.21,393800000.0
2008-09-16 02:00:00,68.234,68.38,68.093,68.096,404200000.0
2008-09-16 02:30:00,68.104,68.11,67.582,67.993,380000000.0
2008-09-16 03:00:00,67.989,68.289,67.989,68.127,402200000.0
2008-09-16 03:30:00,68.138,68.239,68.107,68.11,378200000.0
2008-09-16 04:00:00,68.109,68.122,67.76,67.882,388800000.0
2008-09-16 04:30:00,67.86,68.048,67.744,67.958,403200000.0
2008-09-16 05:00:00,67.943,68.079,67.932,67.978,391200000.0
2008-09-16 05:30:00,67.998,68.011,67.781,67.781,397400000.0
2008-09-16 06:00:00,67.737,67.874,67.59,67.843,414200000.0
2008-09-16 06:30:00,67.827,67.98,67.805,67.906,394600000.0
2008-09-16 07:00:00,67.901,67.901,67.76,67.816,407000000.0
2008-09-16 07:30:00,67.784,67.935,67.784,67.869,397800000.0
2008-09-16 08:00:00,67.893,67.996,67.756,67.874,392400000.0
2008-09-16 08:30:00,67.851,67.896,67.455,67.596,421200000.0
2008-09-16 09:00:00,67.607,67.718,67.239,67.239,385600000.0
2008-09-16 09:30:00,67.235,67.689,67.213,67.349,403600000.0
2008-09-16 10:00:00,67.367,67.685,67.35,67.504,372200000.0
2008-09-16 10:30:00,67.504,67.521,67.372,67.423,385200000.0
2008-09-16 11:00:00,67.441,67.847,67.431,67.841,418000000.0
2008-09-16 11:30:00,67.847,68.262,67.836,68.166,395000000.0
2008-09-16 12:00:00,68.169,68.294,67.825,68.038,401400000.0
2008-09-16 12:30:00,68.019,68.052,67.869,67.869,412000000.0
2008-09-16 13:00:00,67.887,67.961,67.592,67.706,416600000.0
2008-09-16 13:30:00,67.688,67.998,67.6,67.971,595200000.0
2008-09-16 14:00:00,67.965,68.248,67.894,68.073,698400000.0
2008-09-16 14:30:00,68.03,68.073,67.504,67.673,637400000.0
2008-09-16 15:00:00,67.695,67.935,67.695,67.834,818400000.0
2008-09-16 15:30:00,67.766,68.343,67.753,68.124,992600000.0
2008-09-16 16:00:00,68.133,68.493,68.125,68.376,1045600000.0
2008-09-16 16:30:00,68.396,69.023,68.243,68.723,1166600000.0
2008-09-16 17:00:00,68.683,68.884,68.529,68.662,1019800000.0
2008-09-16 17:30:00,68.68,69.147,68.68,69.142,1162000000.0
2008-09-16 18:00:00,69.158,69.282,68.946,69.144,968800000.0
2008-09-16 18:30:00,69.137,69.228,69.108,69.18,1083000000.0
2008-09-16 19:00:00,69.203,69.412,69.131,69.36,637200000.0
2008-09-16 19:30:00,69.354,69.388,69.164,69.381,413200000.0
2008-09-16 20:00:00,69.386,69.391,68.219,68.74,529600000.0
2008-09-16 20:30:00,68.765,69.891,68.645,69.823,427200000.0
2008-09-16 21:00:00,69.808,69.995,69.649,69.706,429400000.0
2008-09-16 21:30:00,69.702,69.84,69.569,69.779,428600000.0
2008-09-16 22:00:00,69.793,70.443,69.793,70.427,414600000.0
2008-09-16 22:30:00,70.431,70.44,69.707,69.767,446800000.0
2008-09-16 23:00:00,69.788,69.887,69.516,69.797,429800000.0
2008-09-16 23:30:00,69.796,69.814,68.908,69.314,440000000.0
2008-09-17 00:00:00,69.298,69.386,69.001,69.084,441400000.0
2008-09-17 00:30:00,69.092,69.36,68.988,69.335,444400000.0
2008-09-17 01:00:00,69.332,69.794,69.332,69.729,426800000.0
2008-09-17 01:30:00,69.733,70.288,69.733,70.28,395000000.0
2008-09-17 02:00:00,70.284,71.054,70.259,70.672,403200000.0
2008-09-17 02:30:00,70.677,70.734,70.27,70.419,380000000.0
2008-09-17 03:00:00,70.432,70.689,70.328,70.343,405400000.0
2008-09-17 03:30:00,70.351,70.392,70.278,70.366,379400000.0
2008-09-17 04:00:00,70.372,70.707,70.371,70.465,392200000.0
2008-09-17 04:30:00,70.458,70.469,70.239,70.248,402000000.0
2008-09-17 05:00:00,70.221,70.283,69.468,69.545,386800000.0
2008-09-17 05:30:00,69.578,69.851,69.578,69.687,395000000.0
2008-09-17 06:00:00,69.697,69.785,69.613,69.737,414000000.0
2008-09-17 06:30:00,69.724,70.022,69.657,70.022,396000000.0
2008-09-17 07:00:00,70.035,70.056,69.722,69.736,405800000.0
2008-09-17 07:30:00,69.742,70.222,69.728,70.175,396600000.0
2008-09-17 08:00:00,70.187,70.493,70.172,70.493,392400000.0
2008-09-17 08:30:00,70.526,70.582,70.047,70.507,421000000.0
2008-09-17 09:00:00,70.556,70.556,70.16,70.236,387400000.0
2008-09-17 09:30:00,70.232,70.249,69.359,69.537,403000000.0
2008-09-17 10:00:00,69.53,70.015,69.51,69.722,373400000.0
2008-09-17 10:30:00,69.699,69.809,69.421,69.543,387200000.0
2008-09-17 11:00:00,69.529,69.713,69.444,69.649,407000000.0
2008-09-17 11:30:00,69.653,69.666,69.315,69.605,390600000.0
2008-09-17 12:00:00,69.618,69.621,69.396,69.596,401200000.0
2008-09-17 12:30:00,69.58,69.662,69.509,69.646,413600000.0
2008-09-17 13:00:00,69.649,69.83,69.582,69.659,417600000.0
2008-09-17 13:30:00,69.618,69.639,69.482,69.623,593200000.0
2008-09-17 14:00:00,69.62,69.652,69.228,69.228,698600000.0
2008-09-17 14:30:00,69.205,69.369,69.03,69.189,638400000.0
2008-09-17 15:00:00,69.173,69.201,68.775,68.846,819800000.0
2008-09-17 15:30:00,68.773,69.316,68.624,69.053,995400000.0
2008-09-17 16:00:00,69.047,69.206,68.74,68.74,1043200000.0
2008-09-17 16:30:00,68.728,68.95,68.633,68.897,1166400000.0
2008-09-17 17:00:00,68.904,68.946,68.448,68.49,1021400000.0
2008-09-17 17:30:00,68.511,68.709,68.335,68.411,1167600000.0
2008-09-17 18:00:00,68.389,68.431,68.217,68.224,968000000.0
2008-09-17 18:30:00,68.234,68.791,68.223,68.615,1084400000.0
2008-09-17 19:00:00,68.63,69.144,68.605,69.144,633000000.0
2008-09-17 19:30:00,69.173,69.487,69.098,69.411,412800000.0
2008-09-17 20:00:00,69.404,69.923,69.306,69.853,523400000.0
2008-09-17 20:30:00,69.881,70.294,69.871,70.294,426600000.0
2008-09-17 21:00:00,70.268,70.268,69.629,69.892,432000000.0
2008-09-17 21:30:00,69.865,69.873,69.522,69.522,418200000.0
2008-09-17 22:00:00,69.477,69.626,69.315,69.315,413200000.0
2008-09-17 22:30:00,69.294,69.433,69.033,69.113,445200000.0
2008-09-17 23:00:00,69.083,69.083,68.34,68.34,424800000.0
2008-09-17 23:30:00,68.354,68.69,68.343,68.617,439400000.0
2008-09-18 00:00:00,68.651,69.001,68.651,68.747,442600000.0
2008-09-18 00:30:00,68.764,68.96,68.743,68.911,439600000.0
2008-09-18 01:00:00,68.902,68.902,68.741,68.758,426200000.0
2008-09-18 01:30:00,68.754,69.006,68.733,68.858,393400000.0
2008-09-18 02:00:00,68.862,69.452,68.842,69.434,404400000.0
2008-09-18 02:30:00,69.434,69.768,69.422,69.471,378200000.0
2008-09-18 03:00:00,69.46,69.534,69.249,69.314,405000000.0
2008-09-18 03:30:00,69.327,69.494,69.309,69.421,378400000.0
2008-09-18 04:00:00,69.432,69.478,69.125,69.162,401600000.0
2008-09-18 04:30:00,69.165,69.486,69.031,69.476,402800000.0
2008-09-18 05:00:00,69.482,69.567,69.382,69.551,388200000.0
2008-09-18 05:30:00,69.564,69.619,69.249,69.358,395600000.0
2008-09-18 06:00:00,69.344,69.487,69.189,69.366,413400000.0
2008-09-18 06:30:00,69.353,69.454,69.255,69.425,397600000.0
2008-09-18 07:00:00,69.441,69.629,69.342,69.618,406400000.0
2008-09-18 07:30:00,69.603,69.682,69.481,69.627,394200000.0
2008-09-18 08:00:00,69.631,70.176,69.623,70.174,394200000.0
2008-09-18 08:30:00,70.22,70.237,69.804,69.847,421200000.0
2008-09-18 09:00:00,69.911,70.546,69.911,70.525,386000000.0
2008-09-18 09:30:00,70.504,70.977,70.322,70.82,403000000.0
2008-09-18 10:00:00,70.796,70.956,70.527,70.78,375200000.0
2008-09-18 10:30:00,70.737,70.858,70.517,70.612,383600000.0
2008-09-18 11:00:00,70.623,70.623,70.264,70.47,408400000.0
2008-09-18 11:30:00,70.475,70.86,70.389,70.815,388800000.0
2008-09-18 12:00:00,70.808,70.879,70.594,70.876,399800000.0
2008-09-18 12:30:00,70.854,71.012,70.724,70.917,412600000.0
2008-09-18 13:00:00,70.921,70.985,70.685,70.782,418000000.0
2008-09-18 13:30:00,70.777,71.008,70.654,70.922,595200000.0
2008-09-18 14:00:00,70.914,70.938,70.716,70.887,698400000.0
2008-09-18 14:30:00,70.909,70.957,70.679,70.679,637000000.0
2008-09-18 15:00:00,70.694,70.773,70.522,70.652,819600000.0
2008-09-18 15:30:00,70.572,71.126,70.572,71.026,994400000.0
2008-09-18 16:00:00,71.031,71.081,70.673,70.685,1045600000.0
2008-09-18 16:30:00,70.631,70.824,70.239,70.33,1166800000.0
2008-09-18 17:00:00,70.38,70.503,69.886,70.005,1024200000.0
2008-09-18 17:30:00,70.024,70.36,69.984,70.354,1166000000.0
2008-09-18 18:00:00,70.349,70.349,70.128,70.148,970000000.0
2008-09-18 18:30:00,70.142,70.195,69.887,70.036,1081000000.0
2008-09-18 19:00:00,70.027,70.422,70.027,70.259,635400000.0
2008-09-18 19:30:00,70.283,70.629,70.279,70.496,411600000.0
2008-09-18 20:00:00,70.494,70.494,70.214,70.431,525400000.0
2008-09-18 20:30:00,70.418,70.668,70.411,70.654,426800000.0
2008-09-18 21:00:00,70.652,71.082,70.63,71.014,426200000.0
2008-09-18 21:30:00,71.023,71.339,70.998,71.175,416600000.0
2008-09-18 22:00:00,71.199,71.311,71.008,71.155,413000000.0
2008-09-18 22:30:00,71.146,71.352,71.093,71.295,446800000.0
2008-09-18 23:00:00,71.321,71.419,71.047,71.123,422600000.0
2008-09-18 23:30:00,71.118,71.245,71.028,71.113,440600000.0
2008-09-19 00:00:00,71.103,71.244,71.079,71.093,440800000.0
2008-09-19 00:30:00,71.089,71.265,71.039,71.039,441400000.0
2008-09-19 01:00:00,71.001,71.071,70.944,71.041,426600000.0
2008-09-19 01:30:00,71.052,71.39,71.051,71.343,400200000.0
2008-09-19 02:00:00,71.342,71.357,71.165,71.299,404800000.0
2008-09-19 02:30:00,71.319,71.347,71.134,71.274,379200000.0
2008-09-19 03:00:00,71.297,71.374,71.203,71.228,405400000.0
2008-09-19 03:30:00,71.23,71.598,71.133,71.497,379400000.0
2008-09-19 04:00:00,71.47,71.899,71.47,71.733,391000000.0
2008-09-19 04:30:00,71.719,71.834,71.539,71.542,403200000.0
2008-09-19 05:00:00,71.552,71.795,71.546,71.795,388600000.0
2008-09-19 05:30:00,71.815,72.241,71.742,72.209,401800000.0
2008-09-19 06:00:00,72.198,72.217,71.781,71.793,414000000.0
2008-09-19 06:30:00,71.78,71.923,71.666,71.923,396200000.0
2008-09-19 07:00:00,71.908,72.154,71.908,72.093,408000000.0
2008-09-19 07:30:00,72.091,72.151,71.945,72.072,398000000.0
2008-09-19 08:00:00,72.07,72.19,72.006,72.112,393400000.0
2008-09-19 08:30:00,72.084,72.22,71.962,72.21,422800000.0
2008-09-19 09:00:00,72.218,72.443,72.139,72.425,388400000.0
2008-09-19 09:30:00,72.408,72.472,72.27,72.411,404600000.0
2008-09-19 10:00:00,72.428,72.585,72.425,72.543,372600000.0
2008-09-19 10:30:00,72.56,72.641,72.268,72.443,383400000.0
2008-09-19 11:00:00,72.444,72.453,72.17,72.326,406800000.0
2008-09-19 11:30:00,72.299,72.506,72.192,72.374,388800000.0
2008-09-19 12:00:00,72.394,72.534,72.325,72.346,401800000.0
2008-09-19 12:30:00,72.334,72.529,72.286,72.509,414600000.0
2008-09-19 13:00:00,72.525,72.726,72.42,72.704,417800000.0
2008-09-19 13:30:00,72.745,73.021,72.702,72.795,595800000.0
2008-09-19 14:00:00,72.784,73.028,72.75,72.9,698000000.0
2008-09-19 14:30:00,72.951,73.888,72.925,73.867,636400000.0
2008-09-19 15:00:00,73.803,73.961,73.496,73.959,818200000.0
2008-09-19 15:30:00,73.899,74.088,73.659,73.659,995000000.0
2008-09-19 16:00:00,73.626,73.731,73.292,73.299,1040800000.0
2008-09-19 16:30:00,73.289,73.419,73.056,73.09,1166800000.0
2008-09-19 17:00:00,73.105,73.56,73.105,73.345,1021800000.0
2008-09-19 17:30:00,73.334,73.608,73.299,73.536,1163800000.0
2008-09-19 18:00:00,73.522,73.715,73.396,73.708,969800000.0
2008-09-19 18:30:00,73.701,73.807,73.331,73.331,1083800000.0
2008-09-19 19:00:00,73.324,73.586,73.228,73.585,634400000.0
2008-09-19 19:30:00,73.57,73.598,73.321,73.515,414600000.0
2008-09-19 20:00:00,73.516,73.555,73.382,73.555,524000000.0
2008-09-19 20:30:00,73.584,73.605,73.468,73.498,428000000.0
2008-09-19 21:00:00,73.501,73.657,73.431,73.591,432800000.0
2008-09-19 21:30:00,73.611,73.86,73.58,73.839,419800000.0
2008-09-19 22:00:00,73.837,73.943,73.72,73.937,414600000.0
2008-09-19 22:30:00,73.932,73.981,73.719,73.872,446200000.0
2008-09-21 23:00:00,73.683,73.799,73.426,73.791,425400000.0
2008-09-21 23:30:00,73.811,73.855,73.638,73.654,438200000.0
2008-09-22 00:00:00,73.676,73.831,73.108,73.142,442400000.0
2008-09-22 00:30:00,73.146,73.31,72.886,72.893,441000000.0
2008-09-22 01:00:00,72.878,73.023,72.68,73.021,426800000.0
2008-09-22 01:30:00,73.026,73.293,72.89,73.293,395400000.0
2008-09-22 02:00:00,73.313,73.514,73.147,73.464,405600000.0
2008-09-22 02:30:00,73.467,73.609,73.401,73.432,379600000.0
2008-09-22 03:00:00,73.407,73.538,72.989,73.031,404600000.0
2008-09-22 03:30:00,73.035,73.325,73.035,73.268,379600000.0
2008-09-22 04:00:00,73.265,73.406,73.153,73.189,386800000.0
2008-09-22 04:30:00,73.197,73.334,73.117,73.312,405200000.0
2008-09-22 05:00:00,73.296,73.407,73.274,73.293,389400000.0
2008-09-22 05:30:00,73.28,73.36,73.133,73.194,401600000.0
2008-09-22 06:00:00,73.188,73.255,73.115,73.247,412200000.0
2008-09-22 06:30:00,73.259,73.359,73.04,73.048,401800000.0
2008-09-22 07:00:00,73.061,73.162,72.961,72.99,407000000.0
2008-09-22 07:30:00,72.976,73.165,72.97,73.037,396800000.0
2008-09-22 08:00:00,73.051,73.051,72.801,72.801,394800000.0
2008-09-22 08:30:00,72.834,73.179,72.804,73.179,422200000.0
2008-09-22 09:00:00,73.189,73.216,72.955,73.024,386600000.0
2008-09-22 09:30:00,73.041,73.132,72.882,72.921,400600000.0
2008-09-22 10:00:00,72.879,73.085,72.879,73.085,377800000.0
2008-09-22 10:30:00,73.082,73.393,73.082,73.387,386200000.0
2008-09-22 11:00:00,73.392,73.405,73.234,73.345,409600000.0
2008-09-22 11:30:00,73.362,73.385,72.949,72.949,389400000.0
2008-09-22 12:00:00,72.931,73.219,72.878,73.123,401600000.0
2008-09-22 12:30:00,73.111,73.211,72.981,73.023,411200000.0
2008-09-22 13:00:00,73.004,73.33,73.0,73.324,418000000.0
2008-09-22 13:30:00,73.335,73.462,73.266,73.274,593200000.0
2008-09-22 14:00:00,73.296,73.372,73.137,73.296,698200000.0
2008-09-22 14:30:00,73.3,73.567,73.214,73.519,636200000.0
2008-09-22 15:00:00,73.524,73.816,73.524,73.796,818400000.0
2008-09-22 15:30:00,73.721,73.853,73.546,73.609,996600000.0
2008-09-22 16:00:00,73.632,73.818,73.595,73.79,1042400000.0
2008-09-22 16:30:00,73.79,74.094,73.758,73.907,1164200000.0
2008-09-22 17:00:00,73.922,73.974,73.726,73.736,1023000000.0
2008-09-22 17:30:00,73.714,73.748,73.524,73.733,1162600000.0
2008-09-22 18:00:00,73.724,73.727,73.428,73.482,972000000.0
2008-09-22 18:30:00,73.49,73.536,73.285,73.355,1081000000.0
2008-09-22 19:00:00,73.331,73.442,73.204,73.35,634400000.0
2008-09-22 19:30:00,73.331,73.541,73.256,73.45,411000000.0
2008-09-22 20:00:00,73.442,73.47,73.184,73.326,525400000.0
2008-09-22 20:30:00,73.373,73.492,73.036,73.076,429400000.0
2008-09-22 21:00:00,73.052,73.218,72.992,73.051,430800000.0
2008-09-22 21:30:00,73.037,73.085,72.777,72.829,419600000.0
2008-09-22 22:00:00,72.828,72.858,72.669,72.737,414400000.0
2008-09-22 22:30:00,72.701,72.787,72.573,72.591,445400000.0
2008-09-22 23:00:00,72.6,72.638,72.475,72.578,422600000.0
2008-09-22 23:30:00,72.596,72.663,72.554,72.631,427000000.0
2008-09-23 00:00:00,72.625,72.808,72.6,72.728,445200000.0
2008-09-23 00:30:00,72.741,72.988,72.741,72.911,441000000.0
2008-09-23 01:00:00,72.929,72.97,72.735,72.791,425400000.0
2008-09-23 01:30:00,72.787,72.878,72.677,72.829,395800000.0
2008-09-23 02:00:00,72.854,72.894,72.696,72.765,403600000.0
2008-09-23 02:30:00,72.759,72.877,72.696,72.877,380200000.0
2008-09-23 03:00:00,72.883,72.883,72.53,72.535,404200000.0
2008-09-23 03:30:00,72.534,72.643,72.472,72.513,378400000.0
2008-09-23 04:00:00,72.498,72.542,72.402,72.51,402000000.0
2008-09-23 04:30:00,72.492,72.503,72.316,72.429,405000000.0
2008-09-23 05:00:00,72.435,72.435,72.168,72.185,387400000.0
2008-09-23 05:30:00,72.176,72.367,72.175,72.351,397200000.0
2008-09-23 06:00:00,72.333,72.5,72.277,72.5,414200000.0
2008-09-23 06:30:00,72.496,72.775,72.439,72.652,396400000.0
2008-09-23 07:00:00,72.64,72.649,72.441,72.613,405800000.0
2008-09-23 07:30:00,72.608,72.741,72.585,72.671,395600000.0
2008-09-23 08:00:00,72.668,72.727,72.517,72.589,395200000.0
2008-09-23 08:30:00,72.592,72.64,72.439,72.547,421000000.0
2008-09-23 09:00:00,72.568,72.746,72.444,72.638,387400000.0
2008-09-23 09:30:00,72.646,72.793,72.382,72.7,403400000.0
2008-09-23 10:00:00,72.708,72.888,72.595,72.809,372800000.0
2008-09-23 10:30:00,72.818,72.86,72.598,72.714,383800000.0
2008-09-23 11:00:00,72.736,72.864,72.502,72.549,409000000.0
2008-09-23 11:30:00,72.556,72.76,72.518,72.742,389400000.0
2008-09-23 12:00:00,72.736,72.862,72.647,72.82,401000000.0
2008-09-23 12:30:00,72.796,72.796,72.595,72.663,412800000.0
2008-09-23 13:00:00,72.679,72.753,72.552,72.658,416000000.0
2008-09-23 13:30:00,72.657,72.81,72.617,72.81,595200000.0
2008-09-23 14:00:00,72.807,72.837,72.532,72.567,695200000.0
2008-09-23 14:30:00,72.56,72.716,72.491,72.598,636000000.0
2008-09-23 15:00:00,72.618,72.74,72.472,72.658,818200000.0
2008-09-23 15:30:00,72.578,73.018,72.518,72.802,993600000.0
2008-09-23 16:00:00,72.803,72.867,72.608,72.653,1044000000.0
2008-09-23 16:30:00,72.682,72.714,72.331,72.513,1166600000.0
2008-09-23 17:00:00,72.501,72.651,72.357,72.357,1019600000.0
2008-09-23 17:30:00,72.333,72.463,72.266,72.314,1168200000.0
2008-09-23 18:00:00,72.298,72.441,72.258,72.29,966800000.0
2008-09-23 18:30:00,72.282,72.282,72.01,72.093,1084400000.0
2008-09-23 19:00:00,72.076,72.076,71.729,71.818,642800000.0
2008-09-23 19:30:00,71.812,71.882,71.714,71.859,412600000.0
2008-09-23 20:00:00,71.86,72.083,71.851,71.959,533800000.0
2008-09-23 20:30:00,71.991,72.173,71.974,72.072,427600000.0
2008-09-23 21:00:00,72.054,72.359,72.048,72.157,426600000.0
2008-09-23 21:30:00,72.153,72.159,71.852,71.898,431600000.0
2008-09-23 22:00:00,71.892,71.961,71.629,71.638,413600000.0
2008-09-23 22:30:00,71.636,71.909,71.636,71.849,447400000.0
2008-09-23 23:00:00,71.841,71.849,71.592,71.727,431000000.0
2008-09-23 23:30:00,71.753,72.146,71.664,72.146,440200000.0
2008-09-24 00:00:00,72.167,72.25,72.027,72.091,439400000.0
2008-09-24 00:30:00,72.093,72.383,72.057,72.379,441000000.0
2008-09-24 01:00:00,72.389,72.393,72.121,72.121,426800000.0
2008-09-24 01:30:00,72.115,72.196,71.925,71.971,407000000.0
2008-09-24 02:00:00,71.987,72.002,71.821,71.853,405200000.0
2008-09-24 02:30:00,71.869,71.9,71.641,71.705,378600000.0
2008-09-24 03:00:00,71.722,71.808,71.642,71.703,405200000.0
2008-09-24 03:30:00,71.7,71.887,71.617,71.822,379800000.0
2008-09-24 04:00:00,71.818,71.861,71.687,71.72,387200000.0
2008-09-24 04:30:00,71.719,71.857,71.645,71.797,403600000.0
2008-09-24 05:00:00,71.811,71.88,71.746,71.785,388000000.0
2008-09-24 05:30:00,71.787,71.879,71.748,71.807,398000000.0
2008-09-24 06:00:00,71.785,71.892,71.719,71.797,415000000.0
2008-09-24 06:30:00,71.771,71.925,71.747,71.917,396400000.0
2008-09-24 07:00:00,71.871,72.009,71.769,71.985,404400000.0
2008-09-24 07:30:00,71.985,72.225,71.962,72.224,396600000.0
2008-09-24 08:00:00,72.212,72.315,71.965,72.012,394000000.0
2008-09-24 08:30:00,71.998,72.586,71.998,72.586,419600000.0
2008-09-24 09:00:00,72.627,72.647,72.462,72.475,386600000.0
2008-09-24 09:30:00,72.453,72.504,72.376,72.443,404800000.0
2008-09-24 10:00:00,72.444,72.559,72.401,72.494,372800000.0
2008-09-24 10:30:00,72.476,72.768,72.416,72.768,384200000.0
2008-09-24 11:00:00,72.775,72.852,72.694,72.735,408400000.0
2008-09-24 11:30:00,72.723,72.751,72.557,72.694,393600000.0
2008-09-24 12:00:00,72.693,72.742,72.576,72.612,401000000.0
2008-09-24 12:30:00,72.589,72.624,72.492,72.594,412000000.0
2008-09-24 13:00:00,72.587,72.684,72.448,72.564,417600000.0
2008-09-24 13:30:00,72.594,72.635,72.341,72.363,596200000.0
2008-09-24 14:00:00,72.368,72.558,72.309,72.544,696800000.0
2008-09-24 14:30:00,72.529,72.757,72.529,72.757,635000000.0
2008-09-24 15:00:00,72.775,72.81,72.475,72.564,818800000.0
2008-09-24 15:30:00,72.491,72.581,72.364,72.51,994800000.0
2008-09-24 16:00:00,72.497,72.665,72.186,72.503,1043600000.0
2008-09-24 16:30:00,72.518,72.787,72.414,72.749,1167000000.0
2008-09-24 17:00:00,72.717,72.741,72.583,72.73,1020400000.0
2008-09-24 17:30:00,72.706,72.768,72.476,72.682,1168800000.0
2008-09-24 18:00:00,72.709,72.712,72.394,72.429,968600000.0
2008-09-24 18:30:00,72.429,72.5,72.4,72.465,1084000000.0
2008-09-24 19:00:00,72.485,72.795,72.448,72.755,634200000.0
2008-09-24 19:30:00,72.731,72.738,72.567,72.586,411800000.0
2008-09-24 20:00:00,72.596,72.71,72.505,72.71,524800000.0
2008-09-24 20:30:00,72.714,72.804,72.58,72.58,431200000.0
2008-09-24 21:00:00,72.557,72.653,72.492,72.597,431600000.0
2008-09-24 21:30:00,72.596,72.613,72.276,72.364,418400000.0
2008-09-24 22:00:00,72.386,72.528,72.372,72.466,415200000.0
2008-09-24 22:30:00,72.477,72.492,72.404,72.421,444400000.0
2008-09-24 23:00:00,72.432,72.614,72.416,72.449,399400000.0
2008-09-24 23:30:00,72.441,72.477,72.283,72.344,441000000.0
2008-09-25 00:00:00,72.348,72.437,72.303,72.419,442400000.0
2008-09-25 00:30:00,72.432,72.449,72.343,72.366,440800000.0
2008-09-25 01:00:00,72.323,72.422,72.244,72.392,426200000.0
2008-09-25 01:30:00,72.418,72.515,72.396,72.515,393800000.0
2008-09-25 02:00:00,72.529,72.557,72.379,72.505,405000000.0
2008-09-25 02:30:00,72.486,72.55,72.349,72.417,379400000.0
2008-09-25 03:00:00,72.43,72.512,72.406,72.413,405600000.0
2008-09-25 03:30:00,72.418,72.609,72.408,72.577,377200000.0
2008-09-25 04:00:00,72.546,72.595,72.503,72.562,390200000.0
2008-09-25 04:30:00,72.547,72.684,72.534,72.636,403600000.0
2008-09-25 05:00:00,72.633,72.742,72.629,72.712,388600000.0
2008-09-25 05:30:00,72.712,72.716,72.607,72.617,396400000.0
2008-09-25 06:00:00,72.598,72.664,72.562,72.584,412600000.0
2008-09-25 06:30:00,72.581,72.655,72.481,72.584,396000000.0
2008-09-25 07:00:00,72.573,72.674,72.496,72.576,406400000.0
2008-09-25 07:30:00,72.596,72.608,72.489,72.523,393200000.0
2008-09-25 08:00:00,72.525,72.545,72.419,72.469,392800000.0
2008-09-25 08:30:00,72.461,72.639,72.461,72.639,419000000.0
2008-09-25 09:00:00,72.674,72.674,72.464,72.594,385400000.0
2008-09-25 09:30:00,72.61,72.722,72.577,72.722,409000000.0
2008-09-25 10:00:00,72.74,72.898,72.692,72.811,381800000.0
2008-09-25 10:30:00,72.805,72.929,72.721,72.849,385400000.0
2008-09-25 11:00:00,72.877,73.053,72.858,73.024,413200000.0
2008-09-25 11:30:00,73.027,73.031,72.81,72.851,390400000.0
2008-09-25 12:00:00,72.863,72.925,72.83,72.851,400400000.0
2008-09-25 12:30:00,72.826,72.833,72.437,72.48,414000000.0
2008-09-25 13:00:00,72.47,72.571,72.435,72.545,419000000.0
2008-09-25 13:30:00,72.548,72.696,72.522,72.69,594400000.0
2008-09-25 14:00:00,72.7,73.058,72.7,72.845,696200000.0
2008-09-25 14:30:00,72.776,72.802,72.589,72.675,635200000.0
2008-09-25 15:00:00,72.642,72.801,72.516,72.759,817400000.0
2008-09-25 15:30:00,72.666,72.899,72.665,72.823,997400000.0
2008-09-25 16:00:00,72.777,73.013,72.648,72.667,1043200000.0
2008-09-25 16:30:00,72.702,72.88,72.654,72.766,1163000000.0
2008-09-25 17:00:00,72.749,72.878,72.694,72.849,1030000000.0
2008-09-25 17:30:00,72.81,72.938,72.717,72.732,1165000000.0
2008-09-25 18:00:00,72.734,72.909,72.734,72.835,967600000.0
2008-09-25 18:30:00,72.82,72.915,72.762,72.762,1081600000.0
2008-09-25 19:00:00,72.745,72.972,72.697,72.956,635800000.0
2008-09-25 19:30:00,72.965,72.992,72.836,72.869,412600000.0
2008-09-25 20:00:00,72.866,72.874,72.594,72.728,524600000.0
2008-09-25 20:30:00,72.728,72.747,72.458,72.662,428200000.0
2008-09-25 21:00:00,72.685,72.731,72.58,72.601,425600000.0
2008-09-25 21:30:00,72.613,72.653,72.467,72.566,422000000.0
2008-09-25 22:00:00,72.563,72.663,72.535,72.611,412000000.0
2008-09-25 22:30:00,72.613,72.733,72.59,72.621,453800000.0
2008-09-25 23:00:00,72.623,72.623,72.464,72.485,431000000.0
2008-09-25 23:30:00,72.477,72.521,72.325,72.425,437000000.0
2008-09-26 00:00:00,72.421,72.45,72.227,72.313,440000000.0
2008-09-26 00:30:00,72.302,72.919,72.293,72.919,443000000.0
2008-09-26 01:00:00,72.926,73.006,72.769,72.842,425000000.0
2008-09-26 01:30:00,72.839,72.854,72.734,72.794,393800000.0
2008-09-26 02:00:00,72.787,72.846,72.696,72.835,406000000.0
2008-09-26 02:30:00,72.835,72.942,72.707,72.893,378800000.0
2008-09-26 03:00:00,72.877,72.877,72.675,72.758,403200000.0
2008-09-26 03:30:00,72.763,72.783,72.646,72.731,379400000.0
2008-09-26 04:00:00,72.724,72.774,72.703,72.74,391400000.0
2008-09-26 04:30:00,72.726,72.799,72.664,72.773,403200000.0
2008-09-26 05:00:00,72.787,72.797,72.73,72.763,390000000.0
2008-09-26 05:30:00,72.759,72.781,72.628,72.67,397400000.0
2008-09-26 06:00:00,72.664,72.686,72.545,72.557,413200000.0
2008-09-26 06:30:00,72.552,72.665,72.431,72.655,395400000.0
2008-09-26 07:00:00,72.644,72.655,72.373,72.405,408400000.0
2008-09-26 07:30:00,72.411,72.426,72.294,72.398,394800000.0
2008-09-26 08:00:00,72.389,72.686,72.296,72.686,392800000.0
2008-09-26 08:30:00,72.677,72.684,72.533,72.565,420000000.0
2008-09-26 09:00:00,72.559,72.603,72.282,72.302,386600000.0
2008-09-26 09:30:00,72.291,72.291,71.838,71.934,403200000.0
2008-09-26 10:00:00,71.979,72.161,71.892,72.15,372800000.0
2008-09-26 10:30:00,72.152,72.22,72.09,72.131,386800000.0
2008-09-26 11:00:00,72.132,72.133,71.904,71.962,408800000.0
2008-09-26 11:30:00,71.932,72.19,71.92,72.132,389400000.0
2008-09-26 12:00:00,72.157,72.176,72.025,72.088,401200000.0
2008-09-26 12:30:00,72.085,72.088,71.962,72.062,412200000.0
2008-09-26 13:00:00,72.028,72.061,71.874,72.001,417600000.0
2008-09-26 13:30:00,72.044,72.101,71.951,72.083,595400000.0
2008-09-26 14:00:00,72.106,72.266,72.053,72.158,700400000.0
2008-09-26 14:30:00,72.115,72.253,72.059,72.188,635200000.0
2008-09-26 15:00:00,72.196,72.495,72.166,72.495,817800000.0
2008-09-26 15:30:00,72.435,72.758,72.428,72.741,991200000.0
2008-09-26 16:00:00,72.748,72.967,72.741,72.921,1038800000.0
2008-09-26 16:30:00,72.926,72.926,72.601,72.633,1166000000.0
2008-09-26 17:00:00,72.651,72.672,72.467,72.617,1021600000.0
2008-09-26 17:30:00,72.613,72.734,72.603,72.68,1165400000.0
2008-09-26 18:00:00,72.67,72.776,72.589,72.707,966000000.0
2008-09-26 18:30:00,72.726,72.883,72.725,72.775,1082400000.0
2008-09-26 19:00:00,72.773,72.801,72.696,72.725,635400000.0
2008-09-26 19:30:00,72.723,72.745,72.659,72.691,411400000.0
2008-09-26 20:00:00,72.69,72.729,72.594,72.666,525400000.0
2008-09-26 20:30:00,72.665,72.695,72.603,72.654,426600000.0
2008-09-26 21:00:00,72.651,72.706,72.619,72.698,433000000.0
2008-09-26 21:30:00,72.693,72.7,72.594,72.629,418400000.0
2008-09-26 22:00:00,72.63,72.753,72.626,72.688,413200000.0
2008-09-26 22:30:00,72.686,72.725,72.63,72.652,447800000.0
2008-09-28 23:00:00,72.629,72.643,72.409,72.575,424600000.0
2008-09-28 23:30:00,72.574,72.707,72.505,72.67,438800000.0
2008-09-29 00:00:00,72.673,72.856,72.667,72.751,440600000.0
2008-09-29 00:30:00,72.747,72.802,72.698,72.738,441000000.0
2008-09-29 01:00:00,72.731,72.837,72.651,72.797,408600000.0
2008-09-29 01:30:00,72.819,73.168,72.803,73.168,392400000.0
2008-09-29 02:00:00,73.151,73.151,72.974,73.133,393200000.0
2008-09-29 02:30:00,73.121,73.312,73.121,73.285,425800000.0
2008-09-29 03:00:00,73.334,73.392,73.224,73.245,441800000.0
2008-09-29 03:30:00,73.245,73.318,73.149,73.22,442000000.0
2008-09-29 04:00:00,73.223,73.247,72.968,72.968,439800000.0
2008-09-29 04:30:00,72.977,73.034,72.919,72.948,424800000.0
2008-09-29 05:00:00,72.943,73.003,72.823,72.99,447400000.0
2008-09-29 05:30:00,72.986,73.079,72.943,72.973,415000000.0
2008-09-29 06:00:00,72.967,72.977,72.742,72.858,417800000.0
2008-09-29 06:30:00,72.834,72.887,72.803,72.866,425400000.0
2008-09-29 07:00:00,72.868,72.868,72.733,72.75,426800000.0
2008-09-29 07:30:00,72.732,72.742,72.622,72.675,526400000.0
2008-09-29 08:00:00,72.675,72.706,72.388,72.463,412200000.0
2008-09-29 08:30:00,72.448,72.454,72.262,72.346,635000000.0
2008-09-29 09:00:00,72.356,72.369,71.968,72.055,1080600000.0
2008-09-29 09:30:00,72.045,72.107,71.714,71.81,969400000.0
2008-09-29 10:00:00,71.816,71.942,71.816,71.881,1161600000.0
2008-09-29 10:30:00,71.892,72.107,71.853,71.951,1020200000.0
2008-09-29 11:00:00,71.94,72.087,71.73,71.73,1168200000.0
2008-09-29 11:30:00,71.727,71.836,71.672,71.74,1042400000.0
2008-09-29 12:00:00,71.724,71.915,71.671,71.72,993800000.0
2008-09-29 12:30:00,71.795,71.851,71.701,71.763,820400000.0
2008-09-29 13:00:00,71.749,71.758,71.565,71.636,638800000.0
2008-09-29 13:30:00,71.646,71.772,71.646,71.704,698400000.0
2008-09-29 14:00:00,71.709,71.795,71.623,71.649,596400000.0
2008-09-29 14:30:00,71.667,71.719,71.36,71.541,418000000.0
2008-09-29 15:00:00,71.523,71.55,71.292,71.445,413400000.0
2008-09-29 15:30:00,71.485,71.516,71.104,71.161,400400000.0
2008-09-29 16:00:00,71.226,71.403,70.937,71.174,388400000.0
2008-09-29 16:30:00,71.166,71.282,70.999,71.172,406800000.0
2008-09-29 17:00:00,71.137,71.356,71.032,71.271,385600000.0
2008-09-29 17:30:00,71.282,71.382,71.219,71.237,374600000.0
2008-09-29 18:00:00,71.223,71.284,71.08,71.135,403200000.0
2008-09-29 18:30:00,71.127,71.41,71.055,71.253,384800000.0
2008-09-29 19:00:00,71.25,71.331,71.075,71.221,419200000.0
2008-09-29 19:30:00,71.21,71.225,70.334,70.822,392200000.0
2008-09-29 20:00:00,70.862,70.971,70.587,70.703,395400000.0
2008-09-29 20:30:00,70.73,70.774,70.177,70.369,405000000.0
2008-09-29 21:00:00,70.387,70.435,69.948,69.948,396400000.0
2008-09-29 21:30:00,69.936,70.127,69.831,69.892,414400000.0
2008-09-29 22:00:00,69.895,69.952,69.753,69.905,396200000.0
2008-09-29 22:30:00,69.905,70.069,69.869,69.987,388600000.0
2008-09-29 23:00:00,69.961,69.962,69.705,69.762,402400000.0
2008-09-29 23:30:00,69.8,69.834,69.516,69.526,399800000.0
2008-09-30 00:00:00,69.557,69.609,69.161,69.161,379600000.0
2008-09-30 00:30:00,69.129,69.328,68.832,69.242,404400000.0
2008-09-30 01:00:00,69.254,69.326,69.186,69.302,379400000.0
2008-09-30 01:30:00,69.307,69.707,69.302,69.707,404200000.0
2008-09-30 02:00:00,69.723,70.043,69.648,69.819,393400000.0
2008-09-30 02:30:00,69.83,69.854,69.36,69.631,424200000.0
2008-09-30 03:00:00,69.642,69.672,69.35,69.521,442000000.0
2008-09-30 03:30:00,69.511,69.519,69.374,69.445,439000000.0
2008-09-30 04:00:00,69.454,69.77,69.391,69.765,439800000.0
2008-09-30 04:30:00,69.786,69.87,69.762,69.799,424200000.0
2008-09-30 05:00:00,69.797,69.838,69.653,69.757,445400000.0
2008-09-30 05:30:00,69.751,69.846,69.677,69.838,412400000.0
2008-09-30 06:00:00,69.844,70.014,69.825,69.878,419000000.0
2008-09-30 06:30:00,69.867,70.001,69.827,69.996,424600000.0
2008-09-30 07:00:00,69.999,70.184,69.999,70.16,426800000.0
2008-09-30 07:30:00,70.155,70.241,69.942,69.943,517600000.0
2008-09-30 08:00:00,69.939,70.155,69.835,70.152,409600000.0
2008-09-30 08:30:00,70.143,70.524,69.932,70.524,635400000.0
2008-09-30 09:00:00,70.547,70.93,70.381,70.868,1082200000.0
2008-09-30 09:30:00,70.87,70.91,70.658,70.741,969000000.0
2008-09-30 10:00:00,70.724,70.854,70.694,70.853,1163400000.0
2008-09-30 10:30:00,70.859,71.299,70.795,71.297,1024200000.0
2008-09-30 11:00:00,71.294,71.294,71.158,71.214,1166200000.0
2008-09-30 11:30:00,71.203,71.345,71.073,71.296,1039400000.0
2008-09-30 12:00:00,71.296,71.318,70.635,70.681,996400000.0
2008-09-30 12:30:00,70.766,71.183,70.683,71.008,820400000.0
2008-09-30 13:00:00,71.013,71.041,70.777,71.005,637800000.0
2008-09-30 13:30:00,71.001,71.15,70.901,70.949,698600000.0
2008-09-30 14:00:00,70.982,71.23,70.982,71.197,593000000.0
2008-09-30 14:30:00,71.219,71.231,71.032,71.156,418400000.0
2008-09-30 15:00:00,71.154,71.439,71.154,71.353,411600000.0
2008-09-30 15:30:00,71.335,71.386,70.966,71.13,400400000.0
2008-09-30 16:00:00,71.14,71.536,71.063,71.379,388600000.0
2008-09-30 16:30:00,71.373,71.507,70.933,70.933,408800000.0
2008-09-30 17:00:00,70.653,70.806,70.465,70.71,386200000.0
2008-09-30 17:30:00,70.688,70.814,70.542,70.801,372600000.0
2008-09-30 18:00:00,70.807,71.175,70.663,70.906,402000000.0
2008-09-30 18:30:00,70.893,71.021,70.823,71.021,387000000.0
2008-09-30 19:00:00,71.04,71.053,70.877,71.053,420600000.0
2008-09-30 19:30:00,71.067,71.251,71.067,71.139,395200000.0
2008-09-30 20:00:00,71.124,71.144,70.97,71.117,397600000.0
2008-09-30 20:30:00,71.121,71.257,71.02,71.24,405000000.0
2008-09-30 21:00:00,71.243,71.276,71.048,71.194,396000000.0
2008-09-30 21:30:00,71.192,71.193,71.031,71.12,411000000.0
2008-09-30 22:00:00,71.123,71.141,71.03,71.061,397000000.0
2008-09-30 22:30:00,71.067,71.16,71.007,71.028,388600000.0
2008-09-30 23:00:00,71.03,71.115,71.017,71.095,402400000.0
2008-09-30 23:30:00,71.08,71.178,70.989,71.017,399600000.0
2008-10-01 00:00:00,71.024,71.071,70.821,70.863,380400000.0
2008-10-01 00:30:00,70.837,70.982,70.799,70.89,404400000.0
2008-10-01 01:00:00,70.901,70.926,70.743,70.891,380200000.0
2008-10-01 01:30:00,70.895,71.006,70.853,70.868,404200000.0
2008-10-01 02:00:00,70.877,71.031,70.877,71.016,393000000.0
2008-10-01 02:30:00,71.026,71.302,71.013,71.232,426200000.0
2008-10-01 03:00:00,71.213,71.213,70.985,71.016,438600000.0
2008-10-01 03:30:00,71.008,71.052,70.818,70.818,442600000.0
2008-10-01 04:00:00,70.794,70.859,70.505,70.781,440200000.0
2008-10-01 04:30:00,70.734,70.816,70.612,70.816,421800000.0
2008-10-01 05:00:00,70.813,70.925,70.746,70.903,445000000.0
2008-10-01 05:30:00,70.919,70.978,70.768,70.943,406400000.0
2008-10-01 06:00:00,70.949,70.965,70.819,70.833,411800000.0
2008-10-01 06:30:00,70.822,70.896,70.782,70.848,428000000.0
2008-10-01 07:00:00,70.834,70.927,70.8,70.856,426400000.0
2008-10-01 07:30:00,70.857,71.119,70.788,71.062,506600000.0
2008-10-01 08:00:00,71.054,71.393,71.036,71.351,411800000.0
2008-10-01 08:30:00,71.372,71.412,71.232,71.319,633800000.0
2008-10-01 09:00:00,71.347,71.718,71.281,71.673,1084200000.0
2008-10-01 09:30:00,71.683,72.007,71.633,71.851,968800000.0
2008-10-01 10:00:00,71.829,71.892,71.723,71.727,1164000000.0
2008-10-01 10:30:00,71.716,71.93,71.693,71.79,1026200000.0
2008-10-01 11:00:00,71.786,71.929,71.748,71.775,1163800000.0
2008-10-01 11:30:00,71.771,71.816,71.642,71.672,1042600000.0
2008-10-01 12:00:00,71.688,71.939,71.68,71.804,994400000.0
2008-10-01 12:30:00,71.895,71.942,71.714,71.855,822200000.0
2008-10-01 13:00:00,71.834,71.984,71.815,71.95,635800000.0
2008-10-01 13:30:00,71.921,72.017,71.707,71.806,697000000.0
2008-10-01 14:00:00,71.78,71.857,71.678,71.678,593600000.0
2008-10-01 14:30:00,71.708,71.796,71.503,71.568,417600000.0
2008-10-01 15:00:00,71.573,71.573,71.257,71.466,414000000.0
2008-10-01 15:30:00,71.471,71.476,71.152,71.333,402000000.0
2008-10-01 16:00:00,71.253,71.253,70.747,70.862,388000000.0
2008-10-01 16:30:00,70.905,71.089,70.825,71.055,415600000.0
2008-10-01 17:00:00,71.088,71.4,70.951,71.371,384600000.0
2008-10-01 17:30:00,71.391,71.917,71.373,71.916,371600000.0
2008-10-01 18:00:00,71.906,71.924,71.671,71.703,401000000.0
2008-10-01 18:30:00,71.711,71.769,71.589,71.69,388200000.0
2008-10-01 19:00:00,71.65,71.658,71.216,71.258,420200000.0
2008-10-01 19:30:00,71.257,71.509,71.174,71.444,393000000.0
2008-10-01 20:00:00,71.441,71.495,71.324,71.418,395600000.0
2008-10-01 20:30:00,71.423,71.511,71.262,71.371,405400000.0
2008-10-01 21:00:00,71.371,71.371,71.119,71.168,397400000.0
2008-10-01 21:30:00,71.187,71.316,71.161,71.195,412000000.0
2008-10-01 22:00:00,71.201,71.223,71.01,71.049,396400000.0
2008-10-01 22:30:00,71.036,71.036,70.861,70.874,389000000.0
2008-10-01 23:00:00,70.873,71.094,70.817,71.042,403000000.0
2008-10-01 23:30:00,71.045,71.221,71.032,71.133,398800000.0
2008-10-02 00:00:00,71.132,71.269,71.12,71.231,378200000.0
2008-10-02 00:30:00,71.221,71.298,71.151,71.271,405200000.0
2008-10-02 01:00:00,71.294,71.377,71.136,71.329,377800000.0
2008-10-02 01:30:00,71.341,71.366,71.244,71.328,405800000.0
2008-10-02 02:00:00,71.321,71.321,70.916,71.146,393800000.0
2008-10-02 02:30:00,71.15,71.315,70.987,71.259,425000000.0
2008-10-02 03:00:00,71.227,71.387,71.22,71.298,438000000.0
2008-10-02 03:30:00,71.323,71.367,70.882,71.013,442000000.0
2008-10-02 04:00:00,71.001,71.144,70.899,70.98,441400000.0
2008-10-02 04:30:00,70.974,71.166,70.974,71.06,423800000.0
2008-10-02 05:00:00,71.054,71.076,70.989,71.002,446000000.0
2008-10-02 05:30:00,71.009,71.14,71.006,71.126,413200000.0
2008-10-02 06:00:00,71.127,71.263,71.093,71.217,411800000.0
2008-10-02 06:30:00,71.214,71.214,71.026,71.127,425200000.0
2008-10-02 07:00:00,71.118,71.181,71.097,71.108,426400000.0
2008-10-02 07:30:00,71.105,71.189,71.026,71.054,505800000.0
2008-10-02 08:00:00,71.068,71.094,70.799,70.963,410600000.0
2008-10-02 08:30:00,70.951,71.049,70.828,70.839,634400000.0
2008-10-02 09:00:00,70.841,70.888,70.064,70.064,1079800000.0
2008-10-02 09:30:00,70.079,70.106,69.864,69.954,966800000.0
2008-10-02 10:00:00,69.954,70.241,69.929,70.219,1164800000.0
2008-10-02 10:30:00,70.236,70.519,70.235,70.398,1017600000.0
2008-10-02 11:00:00,70.401,70.568,70.393,70.533,1162600000.0
2008-10-02 11:30:00,70.561,70.708,70.511,70.511,1042200000.0
2008-10-02 12:00:00,70.506,70.531,70.367,70.4,997400000.0
2008-10-02 12:30:00,70.494,70.604,70.394,70.394,817600000.0
2008-10-02 13:00:00,70.402,70.466,70.238,70.318,633000000.0
2008-10-02 13:30:00,70.325,70.443,70.221,70.443,697800000.0
2008-10-02 14:00:00,70.446,70.594,70.298,70.426,596200000.0
2008-10-02 14:30:00,70.404,70.405,69.795,69.897,418000000.0
2008-10-02 15:00:00,69.905,70.343,69.902,70.149,414000000.0
2008-10-02 15:30:00,70.204,70.331,69.919,70.037,398400000.0
2008-10-02 16:00:00,69.993,70.208,69.914,69.971,388600000.0
2008-10-02 16:30:00,69.988,70.049,69.669,69.669,407800000.0
2008-10-02 17:00:00,69.609,69.782,69.449,69.729,386000000.0
2008-10-02 17:30:00,69.734,69.922,69.67,69.901,373400000.0
2008-10-02 18:00:00,69.908,69.955,69.763,69.91,403400000.0
2008-10-02 18:30:00,69.906,70.017,69.819,70.017,387400000.0
2008-10-02 19:00:00,70.025,70.028,69.752,69.752,420400000.0
2008-10-02 19:30:00,69.761,69.782,69.512,69.615,393200000.0
2008-10-02 20:00:00,69.622,69.64,69.368,69.369,394600000.0
2008-10-02 20:30:00,69.372,69.376,69.249,69.334,406200000.0
2008-10-02 21:00:00,69.331,69.333,69.111,69.151,401000000.0
2008-10-02 21:30:00,69.173,69.272,69.132,69.16,410800000.0
2008-10-02 22:00:00,69.16,69.184,68.924,69.152,397600000.0
2008-10-02 22:30:00,69.15,69.246,69.099,69.174,387400000.0
2008-10-02 23:00:00,69.159,69.264,69.111,69.216,402200000.0
2008-10-02 23:30:00,69.199,69.261,69.067,69.067,398800000.0
2008-10-03 00:00:00,69.075,69.086,68.95,69.009,379200000.0
2008-10-03 00:30:00,68.999,69.14,68.97,69.128,403800000.0
2008-10-03 01:00:00,69.136,69.172,69.021,69.076,380000000.0
2008-10-03 01:30:00,69.08,69.114,68.842,69.039,394400000.0
2008-10-03 02:00:00,69.033,69.148,68.898,68.898,400000000.0
2008-10-03 02:30:00,68.904,68.999,68.875,68.972,422600000.0
2008-10-03 03:00:00,68.991,69.177,68.964,69.177,447200000.0
2008-10-03 03:30:00,69.176,69.32,69.113,69.28,440200000.0
2008-10-03 04:00:00,69.279,69.436,69.247,69.436,439800000.0
2008-10-03 04:30:00,69.462,69.537,69.434,69.537,433800000.0
2008-10-03 05:00:00,69.526,69.56,69.449,69.506,457800000.0
2008-10-03 05:30:00,69.497,69.631,69.469,69.631,407200000.0
2008-10-03 06:00:00,69.633,69.965,69.633,69.958,411400000.0
2008-10-03 06:30:00,69.943,69.943,69.696,69.792,426800000.0
2008-10-03 07:00:00,69.802,69.992,69.72,69.969,427800000.0
2008-10-03 07:30:00,69.967,69.988,69.868,69.962,506400000.0
2008-10-03 08:00:00,69.972,70.006,69.733,69.81,410000000.0
2008-10-03 08:30:00,69.805,70.173,69.796,70.173,635400000.0
2008-10-03 09:00:00,70.212,70.218,69.66,69.688,1085800000.0
2008-10-03 09:30:00,69.687,69.687,69.481,69.506,970800000.0
2008-10-03 10:00:00,69.513,69.815,69.509,69.789,1159200000.0
2008-10-03 10:30:00,69.79,69.835,69.7,69.834,1022200000.0
2008-10-03 11:00:00,69.839,69.941,69.774,69.926,1168400000.0
2008-10-03 11:30:00,69.942,69.964,69.671,69.805,1038000000.0
2008-10-03 12:00:00,69.819,69.83,69.64,69.659,997200000.0
2008-10-03 12:30:00,69.746,69.792,69.626,69.637,823200000.0
2008-10-03 13:00:00,69.654,69.873,69.516,69.522,636200000.0
2008-10-03 13:30:00,69.509,69.548,69.394,69.545,699800000.0
2008-10-03 14:00:00,69.559,69.61,69.27,69.284,595600000.0
2008-10-03 14:30:00,69.197,69.6,69.149,69.149,417800000.0
2008-10-03 15:00:00,69.116,69.338,69.069,69.241,412800000.0
2008-10-03 15:30:00,69.251,69.587,69.251,69.416,402000000.0
2008-10-03 16:00:00,69.411,69.731,69.411,69.731,388000000.0
2008-10-03 16:30:00,69.757,70.485,69.753,70.443,408400000.0
2008-10-03 17:00:00,70.418,70.443,70.18,70.414,387400000.0
2008-10-03 17:30:00,70.422,70.472,69.931,70.003,372400000.0
2008-10-03 18:00:00,69.991,70.184,69.813,70.035,400800000.0
2008-10-03 18:30:00,70.027,70.298,69.988,70.298,387800000.0
2008-10-03 19:00:00,70.27,70.719,70.211,70.482,420800000.0
2008-10-03 19:30:00,70.457,70.457,69.756,70.196,393000000.0
2008-10-03 20:00:00,70.205,70.444,69.962,69.962,395800000.0
2008-10-03 20:30:00,69.9,70.068,69.695,69.795,408000000.0
2008-10-03 21:00:00,69.813,69.929,69.731,69.756,396800000.0
2008-10-03 21:30:00,69.777,69.816,69.487,69.561,410200000.0
2008-10-03 22:00:00,69.573,69.746,69.491,69.699,397000000.0
2008-10-03 22:30:00,69.693,69.801,69.578,69.625,387000000.0
2008-10-05 23:00:00,69.132,69.524,69.042,69.349,402400000.0
2008-10-05 23:30:00,69.353,69.424,68.947,68.959,395400000.0
2008-10-06 00:00:00,68.976,69.204,68.88,69.084,379000000.0
2008-10-06 00:30:00,69.078,69.181,69.016,69.016,389600000.0
2008-10-06 01:00:00,69.006,69.066,68.672,68.735,376000000.0
2008-10-06 01:30:00,68.741,68.76,68.29,68.472,404200000.0
2008-10-06 02:00:00,68.486,68.58,68.159,68.233,402400000.0
2008-10-06 02:30:00,68.235,68.588,68.221,68.588,378600000.0
2008-10-06 03:00:00,68.599,68.599,68.349,68.349,404200000.0
2008-10-06 03:30:00,68.351,68.383,68.149,68.223,378200000.0
2008-10-06 04:00:00,68.215,68.28,68.136,68.207,397200000.0
2008-10-06 04:30:00,68.207,68.242,68.061,68.065,401200000.0
2008-10-06 05:00:00,68.071,68.087,67.661,67.662,388400000.0
2008-10-06 05:30:00,67.669,67.8,67.451,67.556,397000000.0
2008-10-06 06:00:00,67.548,67.597,66.805,67.047,410800000.0
2008-10-06 06:30:00,67.014,67.014,66.429,66.845,397800000.0
2008-10-06 07:00:00,66.817,66.908,66.562,66.741,407000000.0
2008-10-06 07:30:00,66.747,67.097,66.747,66.95,394000000.0
2008-10-06 08:00:00,66.957,66.996,66.707,66.862,392000000.0
2008-10-06 08:30:00,66.848,67.247,66.795,67.161,421800000.0
2008-10-06 09:00:00,67.152,67.321,66.785,67.273,387600000.0
2008-10-06 09:30:00,67.273,67.504,67.029,67.495,401600000.0
2008-10-06 10:00:00,67.484,67.484,66.83,67.201,372800000.0
2008-10-06 10:30:00,67.182,67.276,66.944,67.097,385800000.0
2008-10-06 11:00:00,67.112,67.112,66.789,67.036,408200000.0
2008-10-06 11:30:00,67.029,67.089,66.753,66.753,389600000.0
2008-10-06 12:00:00,66.768,66.77,66.548,66.612,400200000.0
2008-10-06 12:30:00,66.595,66.808,66.533,66.585,413800000.0
2008-10-06 13:00:00,66.559,66.789,66.557,66.745,417400000.0
2008-10-06 13:30:00,66.759,67.05,66.72,66.904,593800000.0
2008-10-06 14:00:00,66.903,66.999,66.697,66.724,697800000.0
2008-10-06 14:30:00,66.714,66.832,66.689,66.748,637400000.0
2008-10-06 15:00:00,66.75,66.829,66.11,66.216,816200000.0
2008-10-06 15:30:00,66.143,66.229,65.765,65.777,996000000.0
2008-10-06 16:00:00,65.772,65.816,62.961,63.194,1041200000.0
2008-10-06 16:30:00,63.227,64.015,62.068,63.619,1169200000.0
2008-10-06 17:00:00,63.592,63.975,63.592,63.692,1020800000.0
2008-10-06 17:30:00,63.65,64.004,63.108,63.41,1163000000.0
2008-10-06 18:00:00,63.414,63.701,62.953,63.145,968800000.0
2008-10-06 18:30:00,63.168,63.181,62.745,62.791,1084000000.0
2008-10-06 19:00:00,62.743,62.886,62.656,62.773,634400000.0
2008-10-06 19:30:00,62.783,62.839,62.224,62.554,411200000.0
2008-10-06 20:00:00,62.546,62.546,62.13,62.208,507800000.0
2008-10-06 20:30:00,62.19,62.474,62.13,62.412,427000000.0
2008-10-06 21:00:00,62.395,63.758,62.297,63.725,424800000.0
2008-10-06 21:30:00,63.724,64.753,63.42,64.715,411400000.0
2008-10-06 22:00:00,64.761,65.449,64.704,64.769,406400000.0
2008-10-06 22:30:00,64.712,65.017,64.36,64.699,445000000.0
2008-10-06 23:00:00,64.683,64.683,64.014,64.034,423800000.0
2008-10-06 23:30:00,64.036,64.102,63.508,63.698,440400000.0
2008-10-07 00:00:00,63.645,63.863,63.539,63.649,441000000.0
2008-10-07 00:30:00,63.681,64.29,63.681,64.283,442800000.0
2008-10-07 01:00:00,64.273,64.884,64.078,64.316,423200000.0
2008-10-07 01:30:00,64.311,64.393,64.14,64.261,395600000.0
2008-10-07 02:00:00,64.256,64.549,64.1,64.425,404800000.0
2008-10-07 02:30:00,64.408,64.541,63.788,63.895,379600000.0
2008-10-07 03:00:00,63.901,63.918,63.623,63.873,404600000.0
2008-10-07 03:30:00,63.866,64.362,63.864,64.355,378000000.0
2008-10-07 04:00:00,64.338,64.491,64.267,64.394,397200000.0
2008-10-07 04:30:00,64.385,64.576,64.329,64.523,402400000.0
2008-10-07 05:00:00,64.537,64.537,64.236,64.386,389200000.0
2008-10-07 05:30:00,64.343,65.322,63.138,64.878,396400000.0
2008-10-07 06:00:00,64.886,65.965,64.882,65.591,411400000.0
2008-10-07 06:30:00,65.604,65.619,65.11,65.266,397000000.0
2008-10-07 07:00:00,65.287,65.317,65.089,65.223,405200000.0
2008-10-07 07:30:00,65.225,65.466,65.221,65.359,395600000.0
2008-10-07 08:00:00,65.34,65.598,65.227,65.402,393400000.0
2008-10-07 08:30:00,65.377,65.855,65.08,65.855,421000000.0
2008-10-07 09:00:00,65.903,66.167,65.569,66.11,387000000.0
2008-10-07 09:30:00,66.109,66.144,65.245,65.306,402400000.0
2008-10-07 10:00:00,65.266,65.354,63.629,63.89,365000000.0
2008-10-07 10:30:00,63.856,64.668,63.8,64.106,384800000.0
2008-10-07 11:00:00,64.119,64.122,63.522,63.551,408200000.0
2008-10-07 11:30:00,63.55,64.169,63.454,63.802,389400000.0
2008-10-07 12:00:00,63.817,64.485,63.813,64.427,400200000.0
2008-10-07 12:30:00,64.409,64.414,63.841,64.043,411800000.0
2008-10-07 13:00:00,64.09,64.289,64.04,64.239,416000000.0
2008-10-07 13:30:00,64.204,64.931,64.135,64.931,593600000.0
2008-10-07 14:00:00,64.942,65.302,64.356,64.5,697600000.0
2008-10-07 14:30:00,64.467,64.639,64.077,64.157,633600000.0
2008-10-07 15:00:00,64.345,65.805,64.345,65.805,819000000.0
2008-10-07 15:30:00,65.711,65.83,65.044,65.158,993200000.0
2008-10-07 16:00:00,65.189,65.683,64.842,65.683,1040000000.0
2008-10-07 16:30:00,65.662,65.662,64.796,64.8,1166400000.0
2008-10-07 17:00:00,64.82,65.031,64.409,64.912,1022800000.0
2008-10-07 17:30:00,64.881,64.981,64.729,64.981,1162800000.0
2008-10-07 18:00:00,64.992,64.992,64.546,64.551,966200000.0
2008-10-07 18:30:00,64.558,64.565,63.945,64.216,1085600000.0
2008-10-07 19:00:00,64.196,64.84,64.196,64.236,634000000.0
2008-10-07 19:30:00,64.251,64.314,63.82,63.998,410200000.0
2008-10-07 20:00:00,63.999,64.507,63.958,64.445,510600000.0
2008-10-07 20:30:00,64.472,64.569,64.232,64.237,430000000.0
2008-10-07 21:00:00,64.233,64.233,63.738,63.742,423400000.0
2008-10-07 21:30:00,63.741,63.751,62.938,63.136,408000000.0
2008-10-07 22:00:00,63.093,63.323,63.088,63.198,409800000.0
2008-10-07 22:30:00,63.196,63.36,63.153,63.276,445200000.0
2008-10-07 23:00:00,63.272,63.377,63.16,63.372,427000000.0
2008-10-07 23:30:00,63.365,64.029,63.343,63.583,441000000.0
2008-10-08 00:00:00,63.509,63.743,63.38,63.517,438800000.0
2008-10-08 00:30:00,63.529,63.6,63.106,63.205,436400000.0
2008-10-08 01:00:00,63.191,63.24,62.986,63.138,426800000.0
2008-10-08 01:30:00,63.165,63.213,62.916,63.074,386400000.0
2008-10-08 02:00:00,63.063,63.359,62.969,63.359,404600000.0
2008-10-08 02:30:00,63.379,63.389,63.158,63.235,378800000.0
2008-10-08 03:00:00,63.235,63.235,62.976,63.053,402200000.0
2008-10-08 03:30:00,63.061,63.062,62.862,62.954,379400000.0
2008-10-08 04:00:00,62.949,63.249,62.92,63.246,398400000.0
2008-10-08 04:30:00,63.196,63.256,63.04,63.061,401600000.0
2008-10-08 05:00:00,63.072,63.398,63.05,63.161,388600000.0
2008-10-08 05:30:00,63.167,63.214,62.965,63.213,397600000.0
2008-10-08 06:00:00,63.218,63.345,63.074,63.1,411800000.0
2008-10-08 06:30:00,63.09,63.22,62.421,62.663,395000000.0
2008-10-08 07:00:00,62.657,62.701,61.293,61.354,405600000.0
2008-10-08 07:30:00,61.42,61.532,60.832,61.039,396600000.0
2008-10-08 08:00:00,61.051,61.8,60.959,61.469,393600000.0
2008-10-08 08:30:00,61.412,61.873,61.206,61.358,419400000.0
2008-10-08 09:00:00,61.381,63.111,61.169,61.877,386600000.0
2008-10-08 09:30:00,61.817,61.873,60.941,61.04,407600000.0
2008-10-08 10:00:00,61.039,61.523,60.999,61.225,364600000.0
2008-10-08 10:30:00,61.254,61.452,60.431,60.665,386200000.0
2008-10-08 11:00:00,60.743,60.78,59.144,59.144,414200000.0
2008-10-08 11:30:00,59.151,59.151,57.273,57.872,389800000.0
2008-10-08 12:00:00,57.852,59.733,57.85,59.533,402200000.0
2008-10-08 12:30:00,59.537,59.612,58.903,59.003,411800000.0
2008-10-08 13:00:00,59.475,61.252,59.475,60.318,415200000.0
2008-10-08 13:30:00,60.444,61.303,60.444,61.303,592200000.0
2008-10-08 14:00:00,61.399,61.564,59.975,59.981,698200000.0
2008-10-08 14:30:00,60.035,60.084,58.357,58.899,635800000.0
2008-10-08 15:00:00,58.841,59.146,58.32,58.893,818200000.0
2008-10-08 15:30:00,58.803,60.762,58.775,60.673,995400000.0
2008-10-08 16:00:00,60.748,60.916,59.59,60.045,1041200000.0
2008-10-08 16:30:00,60.138,60.248,59.608,59.964,1164800000.0
2008-10-08 17:00:00,59.997,60.397,59.915,60.199,1021800000.0
2008-10-08 17:30:00,60.07,60.08,59.583,59.93,1163000000.0
2008-10-08 18:00:00,59.919,59.927,59.611,59.803,966800000.0
2008-10-08 18:30:00,59.799,60.145,59.752,60.034,1079200000.0
2008-10-08 19:00:00,60.054,60.77,60.054,60.432,638400000.0
2008-10-08 19:30:00,60.412,61.054,60.247,61.048,411000000.0
2008-10-08 20:00:00,61.044,61.185,60.772,61.185,508400000.0
2008-10-08 20:30:00,61.238,61.433,60.96,61.33,426400000.0
2008-10-08 21:00:00,61.291,61.291,60.991,61.12,424800000.0
2008-10-08 21:30:00,61.132,61.169,60.512,60.544,408000000.0
2008-10-08 22:00:00,60.515,60.515,59.814,59.864,407800000.0
2008-10-08 22:30:00,59.864,59.958,59.454,59.502,447000000.0
2008-10-08 23:00:00,59.488,59.507,59.166,59.416,427000000.0
2008-10-08 23:30:00,59.414,60.019,59.396,59.823,440600000.0
2008-10-09 00:00:00,59.854,60.203,59.723,59.723,441200000.0
2008-10-09 00:30:00,59.726,59.95,59.616,59.732,436800000.0
2008-10-09 01:00:00,59.712,59.896,59.548,59.803,425400000.0
2008-10-09 01:30:00,59.797,59.831,59.397,59.544,386600000.0
2008-10-09 02:00:00,59.544,60.026,59.467,59.989,405000000.0
2008-10-09 02:30:00,59.969,60.001,59.272,59.301,379400000.0
2008-10-09 03:00:00,59.293,59.82,58.987,59.746,402800000.0
2008-10-09 03:30:00,59.783,60.67,59.77,60.553,379400000.0
2008-10-09 04:00:00,60.515,60.794,60.228,60.615,398200000.0
2008-10-09 04:30:00,60.615,60.806,60.603,60.74,403400000.0
2008-10-09 05:00:00,60.748,60.991,60.617,60.954,388400000.0
2008-10-09 05:30:00,60.952,61.599,60.938,61.51,395600000.0
2008-10-09 06:00:00,61.522,61.648,61.325,61.413,409800000.0
2008-10-09 06:30:00,61.417,61.613,61.417,61.48,397200000.0
2008-10-09 07:00:00,61.467,61.474,60.74,60.915,405400000.0
2008-10-09 07:30:00,60.98,61.28,60.917,61.269,395600000.0
2008-10-09 08:00:00,61.294,61.773,61.248,61.58,392800000.0
2008-10-09 08:30:00,61.604,61.823,61.387,61.773,420000000.0
2008-10-09 09:00:00,61.81,61.93,61.611,61.84,386400000.0
2008-10-09 09:30:00,61.84,62.711,61.821,62.65,403200000.0
2008-10-09 10:00:00,62.691,62.899,61.754,62.899,364000000.0
2008-10-09 10:30:00,62.893,63.335,62.773,62.872,384800000.0
2008-10-09 11:00:00,62.902,63.009,62.193,62.421,408800000.0
2008-10-09 11:30:00,62.443,62.444,62.035,62.268,391400000.0
2008-10-09 12:00:00,62.216,62.658,62.072,62.089,401000000.0
2008-10-09 12:30:00,62.1,62.299,61.767,62.147,412400000.0
2008-10-09 13:00:00,62.173,62.261,61.751,62.261,416200000.0
2008-10-09 13:30:00,62.285,62.717,62.149,62.149,593400000.0
2008-10-09 14:00:00,62.155,62.554,62.051,62.421,699200000.0
2008-10-09 14:30:00,62.461,62.809,62.34,62.457,635800000.0
2008-10-09 15:00:00,62.448,63.059,62.448,62.919,820200000.0
2008-10-09 15:30:00,62.784,63.206,62.407,62.407,992800000.0
2008-10-09 16:00:00,62.416,62.63,61.903,61.903,1037600000.0
2008-10-09 16:30:00,61.894,62.302,61.786,62.013,1166000000.0
2008-10-09 17:00:00,62.039,62.039,61.362,61.58,1023600000.0
2008-10-09 17:30:00,61.677,62.603,61.673,62.053,1160200000.0
2008-10-09 18:00:00,62.043,62.146,61.962,62.052,964600000.0
2008-10-09 18:30:00,62.06,62.06,61.729,61.929,1083600000.0
2008-10-09 19:00:00,61.936,62.209,61.892,62.186,635000000.0
2008-10-09 19:30:00,62.172,62.187,62.004,62.077,409800000.0
2008-10-09 20:00:00,62.096,62.195,61.936,62.019,514200000.0
2008-10-09 20:30:00,62.043,62.148,61.844,61.945,428000000.0
2008-10-09 21:00:00,61.915,61.915,60.739,60.847,440400000.0
2008-10-09 21:30:00,60.811,60.931,59.992,60.429,409600000.0
2008-10-09 22:00:00,60.414,60.446,59.895,60.137,411400000.0
2008-10-09 22:30:00,60.14,60.712,60.037,60.57,446200000.0
2008-10-09 23:00:00,60.562,60.569,60.147,60.315,423200000.0
2008-10-09 23:30:00,60.317,60.318,60.098,60.159,439200000.0
2008-10-10 00:00:00,60.097,60.288,59.81,60.235,441600000.0
2008-10-10 00:30:00,60.226,60.265,59.81,59.835,427400000.0
2008-10-10 01:00:00,59.823,59.897,59.098,59.098,428200000.0
2008-10-10 01:30:00,59.103,59.455,58.648,59.157,405200000.0
2008-10-10 02:00:00,59.118,59.178,58.031,58.707,404000000.0
2008-10-10 02:30:00,58.711,59.003,58.068,58.728,379000000.0
2008-10-10 03:00:00,58.651,59.63,58.483,59.584,404600000.0
2008-10-10 03:30:00,59.567,59.567,58.861,59.129,378800000.0
2008-10-10 04:00:00,59.124,59.245,58.943,59.199,398200000.0
2008-10-10 04:30:00,59.198,59.451,59.128,59.184,403800000.0
2008-10-10 05:00:00,59.192,59.34,58.906,59.037,389000000.0
2008-10-10 05:30:00,59.096,59.23,58.693,58.693,396000000.0
2008-10-10 06:00:00,58.655,58.872,58.213,58.358,410200000.0
2008-10-10 06:30:00,58.349,58.65,58.321,58.406,395200000.0
2008-10-10 07:00:00,58.399,59.017,58.33,59.014,405200000.0
2008-10-10 07:30:00,58.998,59.533,58.712,58.812,396800000.0
2008-10-10 08:00:00,58.753,58.855,58.38,58.595,393400000.0
2008-10-10 08:30:00,58.627,59.162,58.296,58.987,419400000.0
2008-10-10 09:00:00,59.011,59.024,58.299,58.37,386000000.0
2008-10-10 09:30:00,58.427,58.844,58.427,58.687,403400000.0
2008-10-10 10:00:00,58.702,58.85,58.424,58.429,365200000.0
2008-10-10 10:30:00,58.421,59.355,58.421,59.355,383600000.0
2008-10-10 11:00:00,59.485,59.563,59.132,59.151,417200000.0
2008-10-10 11:30:00,59.157,59.168,58.86,58.891,389200000.0
2008-10-10 12:00:00,58.91,59.148,58.91,59.049,401000000.0
2008-10-10 12:30:00,59.021,59.041,58.67,58.803,413600000.0
2008-10-10 13:00:00,58.774,59.124,58.686,58.953,416800000.0
2008-10-10 13:30:00,58.977,59.038,58.854,58.854,594600000.0
2008-10-10 14:00:00,58.848,59.362,58.782,59.127,698600000.0
2008-10-10 14:30:00,59.125,59.185,58.522,58.522,635600000.0
2008-10-10 15:00:00,58.495,59.079,58.258,58.937,821000000.0
2008-10-10 15:30:00,58.915,59.99,58.763,59.49,993800000.0
2008-10-10 16:00:00,59.54,60.722,59.46,59.992,1039200000.0
2008-10-10 16:30:00,59.975,59.975,58.867,58.867,1164800000.0
2008-10-10 17:00:00,58.872,59.352,58.581,58.996,1019400000.0
2008-10-10 17:30:00,59.012,59.489,58.997,59.16,1165600000.0
2008-10-10 18:00:00,59.19,59.402,59.023,59.245,968600000.0
2008-10-10 18:30:00,59.251,59.433,59.121,59.288,1082400000.0
2008-10-10 19:00:00,59.311,59.525,59.223,59.344,636600000.0
2008-10-10 19:30:00,59.361,59.367,58.792,59.036,410800000.0
2008-10-10 20:00:00,59.017,59.78,59.004,59.112,505400000.0
2008-10-10 20:30:00,59.151,59.589,59.028,59.387,427200000.0
2008-10-10 21:00:00,59.393,60.321,59.261,60.31,426600000.0
2008-10-10 21:30:00,60.288,60.724,59.664,59.835,408000000.0
2008-10-10 22:00:00,59.81,60.166,59.795,60.115,413600000.0
2008-10-10 22:30:00,60.089,60.089,59.435,59.613,445600000.0
2008-10-12 23:00:00,60.935,61.359,59.676,61.304,429800000.0
2008-10-12 23:30:00,61.308,61.364,60.931,61.357,427000000.0
2008-10-13 00:00:00,61.355,61.915,61.355,61.64,442400000.0
2008-10-13 00:30:00,61.647,61.66,60.964,61.354,439600000.0
2008-10-13 01:00:00,61.352,61.459,61.273,61.375,428200000.0
2008-10-13 01:30:00,61.392,61.902,61.378,61.686,394600000.0
2008-10-13 02:00:00,61.681,61.683,61.325,61.34,388400000.0
2008-10-13 02:30:00,61.348,61.372,60.58,60.58,428000000.0
2008-10-13 03:00:00,60.54,60.816,59.752,60.112,426800000.0
2008-10-13 03:30:00,60.106,60.31,59.986,60.043,442800000.0
2008-10-13 04:00:00,60.051,60.14,59.672,59.995,440600000.0
2008-10-13 04:30:00,59.993,59.993,59.147,59.326,426000000.0
2008-10-13 05:00:00,59.294,59.346,59.151,59.2,450800000.0
2008-10-13 05:30:00,59.212,59.866,59.212,59.78,405800000.0
2008-10-13 06:00:00,59.763,59.9,59.145,59.363,416600000.0
2008-10-13 06:30:00,59.339,59.589,59.309,59.32,431000000.0
2008-10-13 07:00:00,59.325,59.367,59.144,59.302,426800000.0
2008-10-13 07:30:00,59.297,59.881,59.218,59.878,507600000.0
2008-10-13 08:00:00,59.902,60.53,59.891,60.53,410800000.0
2008-10-13 08:30:00,60.539,60.999,60.479,60.999,636200000.0
2008-10-13 09:00:00,61.024,61.069,60.769,60.821,1082000000.0
2008-10-13 09:30:00,60.836,60.99,60.689,60.736,971000000.0
2008-10-13 10:00:00,60.729,60.818,60.594,60.775,1165400000.0
2008-10-13 10:30:00,60.805,60.963,60.425,60.655,1022800000.0
2008-10-13 11:00:00,60.654,60.654,59.929,60.35,1165600000.0
2008-10-13 11:30:00,60.367,60.521,60.318,60.348,1045400000.0
2008-10-13 12:00:00,60.347,60.75,60.339,60.599,993200000.0
2008-10-13 12:30:00,60.686,61.016,60.61,60.936,816800000.0
2008-10-13 13:00:00,60.941,60.95,60.505,60.725,636600000.0
2008-10-13 13:30:00,60.724,60.87,60.685,60.688,698200000.0
2008-10-13 14:00:00,60.687,60.699,60.46,60.602,594200000.0
2008-10-13 14:30:00,60.594,60.847,60.501,60.847,416000000.0
2008-10-13 15:00:00,60.846,61.22,60.833,61.068,411800000.0
2008-10-13 15:30:00,61.074,61.224,60.734,60.835,402200000.0
2008-10-13 16:00:00,60.912,60.999,60.521,60.788,389000000.0
2008-10-13 16:30:00,60.808,60.921,60.565,60.581,405600000.0
2008-10-13 17:00:00,60.632,61.16,60.632,61.151,385000000.0
2008-10-13 17:30:00,61.186,61.273,60.882,60.901,365200000.0
2008-10-13 18:00:00,60.901,61.41,60.786,61.364,402000000.0
2008-10-13 18:30:00,61.334,61.482,61.16,61.454,387200000.0
2008-10-13 19:00:00,61.441,61.574,61.238,61.36,421000000.0
2008-10-13 19:30:00,61.365,61.478,61.172,61.187,392000000.0
2008-10-13 20:00:00,61.232,61.368,61.112,61.129,397000000.0
2008-10-13 20:30:00,61.14,61.469,61.106,61.469,398400000.0
2008-10-13 21:00:00,61.535,62.028,61.442,62.014,397000000.0
2008-10-13 21:30:00,62.012,62.606,61.966,62.592,409600000.0
2008-10-13 22:00:00,62.64,63.225,62.49,63.165,403400000.0
2008-10-13 22:30:00,63.145,63.145,62.677,63.027,389200000.0
2008-10-13 23:00:00,63.01,63.041,62.797,62.861,402400000.0
2008-10-13 23:30:00,62.87,62.89,62.568,62.572,399800000.0
2008-10-14 00:00:00,62.589,63.0,62.541,63.0,378000000.0
2008-10-14 00:30:00,63.005,63.402,62.997,63.292,404600000.0
2008-10-14 01:00:00,63.296,63.413,62.97,63.396,377800000.0
2008-10-14 01:30:00,63.369,63.63,63.19,63.63,404600000.0
2008-10-14 02:00:00,63.681,64.207,63.617,64.057,396600000.0
2008-10-14 02:30:00,64.068,64.117,63.422,63.762,424200000.0
2008-10-14 03:00:00,63.717,63.815,63.351,63.489,422400000.0
2008-10-14 03:30:00,63.458,63.664,63.458,63.578,441200000.0
2008-10-14 04:00:00,63.606,63.868,63.518,63.767,439600000.0
2008-10-14 04:30:00,63.765,63.825,63.52,63.698,426800000.0
2008-10-14 05:00:00,63.671,63.705,63.459,63.459,447200000.0
2008-10-14 05:30:00,63.458,63.747,63.363,63.627,409800000.0
2008-10-14 06:00:00,63.647,63.685,63.396,63.41,408200000.0
2008-10-14 06:30:00,63.425,63.67,63.178,63.655,423800000.0
2008-10-14 07:00:00,63.658,63.826,63.58,63.622,428000000.0
2008-10-14 07:30:00,63.597,63.931,63.45,63.929,504000000.0
2008-10-14 08:00:00,63.91,63.944,63.596,63.652,410800000.0
2008-10-14 08:30:00,63.638,63.704,62.961,63.481,635400000.0
2008-10-14 09:00:00,63.517,63.577,63.155,63.275,1082200000.0
2008-10-14 09:30:00,63.264,63.689,63.259,63.636,967800000.0
2008-10-14 10:00:00,63.652,63.944,63.549,63.855,1160200000.0
2008-10-14 10:30:00,63.855,63.993,63.674,63.746,1020000000.0
2008-10-14 11:00:00,63.718,64.042,63.701,63.896,1165000000.0
2008-10-14 11:30:00,63.898,64.132,63.609,64.104,1043000000.0
2008-10-14 12:00:00,64.122,64.373,64.016,64.292,994800000.0
2008-10-14 12:30:00,64.403,64.979,64.329,64.967,819800000.0
2008-10-14 13:00:00,64.976,65.091,64.908,65.087,636600000.0
2008-10-14 13:30:00,65.113,65.252,64.715,64.752,693000000.0
2008-10-14 14:00:00,64.76,65.175,64.459,65.12,594400000.0
2008-10-14 14:30:00,65.135,65.258,64.954,65.011,416200000.0
2008-10-14 15:00:00,65.009,65.103,64.654,64.715,411600000.0
2008-10-14 15:30:00,64.768,65.038,64.373,64.383,403200000.0
2008-10-14 16:00:00,64.342,64.525,63.749,63.842,389000000.0
2008-10-14 16:30:00,63.872,64.122,63.124,64.106,408200000.0
2008-10-14 17:00:00,64.111,64.262,63.38,64.116,382400000.0
2008-10-14 17:30:00,64.114,64.184,63.725,63.764,362800000.0
2008-10-14 18:00:00,63.725,63.921,63.63,63.81,402600000.0
2008-10-14 18:30:00,63.793,63.836,63.56,63.56,386000000.0
2008-10-14 19:00:00,63.545,63.676,63.313,63.412,421000000.0
2008-10-14 19:30:00,63.42,63.581,62.947,63.077,392400000.0
2008-10-14 20:00:00,63.08,63.282,62.998,63.236,397000000.0
2008-10-14 20:30:00,63.241,63.253,63.018,63.068,398400000.0
2008-10-14 21:00:00,63.08,63.52,63.071,63.326,396200000.0
2008-10-14 21:30:00,63.355,63.471,63.236,63.329,409200000.0
2008-10-14 22:00:00,63.341,63.35,63.094,63.098,397600000.0
2008-10-14 22:30:00,63.11,63.126,62.929,63.045,387800000.0
2008-10-14 23:00:00,63.014,63.408,62.932,63.38,402000000.0
2008-10-14 23:30:00,63.39,63.442,63.109,63.242,399200000.0
2008-10-15 00:00:00,63.247,63.493,63.156,63.408,379200000.0
2008-10-15 00:30:00,63.386,63.4,63.148,63.22,402800000.0
2008-10-15 01:00:00,63.222,63.307,62.903,62.908,378600000.0
2008-10-15 01:30:00,62.917,63.093,62.637,62.673,403800000.0
2008-10-15 02:00:00,62.675,62.792,62.157,62.563,390400000.0
2008-10-15 02:30:00,62.56,62.682,62.213,62.387,419600000.0
2008-10-15 03:00:00,62.391,62.481,62.047,62.394,429600000.0
2008-10-15 03:30:00,62.41,62.555,62.238,62.421,441800000.0
2008-10-15 04:00:00,62.436,62.498,62.056,62.122,440800000.0
2008-10-15 04:30:00,62.123,62.5,62.104,62.482,427800000.0
2008-10-15 05:00:00,62.452,62.517,62.202,62.516,450600000.0
2008-10-15 05:30:00,62.524,62.845,62.355,62.46,407400000.0
2008-10-15 06:00:00,62.451,62.64,62.448,62.501,413600000.0
2008-10-15 06:30:00,62.499,62.694,62.444,62.681,429000000.0
2008-10-15 07:00:00,62.69,62.872,62.454,62.872,426200000.0
2008-10-15 07:30:00,62.836,63.149,62.701,63.149,505600000.0
2008-10-15 08:00:00,63.158,63.275,62.836,62.856,411800000.0
2008-10-15 08:30:00,62.857,63.27,62.752,63.208,634600000.0
2008-10-15 09:00:00,63.127,63.127,62.724,62.839,1083400000.0
2008-10-15 09:30:00,62.846,63.008,62.411,62.576,969800000.0
2008-10-15 10:00:00,62.6,62.793,62.535,62.551,1166800000.0
2008-10-15 10:30:00,62.551,62.613,62.226,62.288,1023200000.0
2008-10-15 11:00:00,62.311,62.589,62.311,62.568,1166600000.0
2008-10-15 11:30:00,62.569,62.664,62.478,62.619,1042600000.0
2008-10-15 12:00:00,62.64,62.867,62.619,62.63,994200000.0
2008-10-15 12:30:00,62.72,63.346,62.641,63.254,821800000.0
2008-10-15 13:00:00,63.271,63.382,62.984,63.053,633800000.0
2008-10-15 13:30:00,63.074,63.221,62.727,63.131,697800000.0
2008-10-15 14:00:00,63.12,63.5,62.819,62.881,595400000.0
2008-10-15 14:30:00,62.825,63.097,62.587,62.896,416400000.0
2008-10-15 15:00:00,62.897,63.288,62.734,63.092,411600000.0
2008-10-15 15:30:00,63.071,63.197,62.922,63.099,402000000.0
2008-10-15 16:00:00,63.073,63.073,62.843,63.007,387600000.0
2008-10-15 16:30:00,63.025,63.637,62.705,62.705,409000000.0
2008-10-15 17:00:00,62.672,63.218,62.556,62.718,384600000.0
2008-10-15 17:30:00,62.738,62.758,62.358,62.646,368200000.0
2008-10-15 18:00:00,62.664,62.858,62.366,62.459,403400000.0
2008-10-15 18:30:00,62.422,62.694,62.422,62.572,386600000.0
2008-10-15 19:00:00,62.539,62.539,61.985,62.138,419000000.0
2008-10-15 19:30:00,62.195,62.195,60.98,61.124,392800000.0
2008-10-15 20:00:00,61.057,61.419,60.835,61.206,396800000.0
2008-10-15 20:30:00,61.22,61.254,60.934,61.109,398600000.0
2008-10-15 21:00:00,61.1,61.297,60.987,61.025,396600000.0
2008-10-15 21:30:00,61.02,61.02,60.273,60.273,410400000.0
2008-10-15 22:00:00,60.275,60.297,59.684,59.871,396000000.0
2008-10-15 22:30:00,59.876,60.18,59.809,59.83,388000000.0
2008-10-15 23:00:00,59.743,59.841,59.024,59.024,404400000.0
2008-10-15 23:30:00,58.937,59.468,58.843,59.419,399400000.0
2008-10-16 00:00:00,59.424,59.495,59.234,59.308,378600000.0
2008-10-16 00:30:00,59.303,59.56,59.158,59.477,401400000.0
2008-10-16 01:00:00,59.498,59.555,58.967,59.552,378800000.0
2008-10-16 01:30:00,59.54,59.564,59.232,59.296,404000000.0
2008-10-16 02:00:00,59.327,59.82,59.327,59.743,390600000.0
2008-10-16 02:30:00,59.777,61.099,59.768,60.549,421600000.0
2008-10-16 03:00:00,60.584,61.188,60.456,60.87,431800000.0
2008-10-16 03:30:00,60.858,61.623,60.81,61.623,444400000.0
2008-10-16 04:00:00,61.644,61.936,61.444,61.444,440600000.0
2008-10-16 04:30:00,61.435,61.526,61.071,61.228,427000000.0
2008-10-16 05:00:00,61.197,61.223,61.036,61.086,452400000.0
2008-10-16 05:30:00,61.086,61.246,60.965,61.181,413600000.0
2008-10-16 06:00:00,61.179,61.186,60.73,60.782,408200000.0
2008-10-16 06:30:00,60.776,61.081,60.739,61.062,424800000.0
2008-10-16 07:00:00,61.078,61.36,60.948,61.162,427800000.0
2008-10-16 07:30:00,61.163,61.212,60.633,60.668,507200000.0
2008-10-16 08:00:00,60.666,60.938,60.166,60.938,412400000.0
2008-10-16 08:30:00,60.895,61.061,60.635,60.635,635400000.0
2008-10-16 09:00:00,60.648,61.208,60.632,61.162,1083200000.0
2008-10-16 09:30:00,61.157,61.525,61.021,61.39,967800000.0
2008-10-16 10:00:00,61.415,61.784,61.376,61.507,1164000000.0
2008-10-16 10:30:00,61.515,61.62,61.274,61.519,1031200000.0
2008-10-16 11:00:00,61.492,61.74,61.438,61.438,1162800000.0
2008-10-16 11:30:00,61.418,61.418,60.691,60.694,1043800000.0
2008-10-16 12:00:00,60.66,61.016,60.553,60.769,994200000.0
2008-10-16 12:30:00,60.831,61.25,60.739,61.25,817400000.0
2008-10-16 13:00:00,61.275,61.428,61.096,61.382,636600000.0
2008-10-16 13:30:00,61.38,61.519,61.163,61.327,699000000.0
2008-10-16 14:00:00,61.342,61.825,61.253,61.512,596400000.0
2008-10-16 14:30:00,61.555,62.533,61.52,61.973,417000000.0
2008-10-16 15:00:00,61.892,61.899,61.431,61.581,413000000.0
2008-10-16 15:30:00,61.623,61.784,61.195,61.497,401600000.0
2008-10-16 16:00:00,61.363,61.363,60.753,60.967,388400000.0
2008-10-16 16:30:00,60.95,61.049,60.52,60.537,407000000.0
2008-10-16 17:00:00,60.582,60.86,60.338,60.61,384800000.0
2008-10-16 17:30:00,60.61,61.477,60.603,61.207,363000000.0
2008-10-16 18:00:00,61.176,62.035,61.037,61.406,401800000.0
2008-10-16 18:30:00,61.355,61.507,61.09,61.106,386800000.0
2008-10-16 19:00:00,61.134,61.363,61.093,61.311,419200000.0
2008-10-16 19:30:00,61.283,61.559,61.134,61.402,392400000.0
2008-10-16 20:00:00,61.338,61.456,61.123,61.171,396200000.0
2008-10-16 20:30:00,61.191,61.821,61.114,61.704,398200000.0
2008-10-16 21:00:00,61.69,62.57,61.594,62.077,397200000.0
2008-10-16 21:30:00,62.114,62.667,61.828,62.632,410800000.0
2008-10-16 22:00:00,62.646,62.751,62.5,62.692,398000000.0
2008-10-16 22:30:00,62.69,62.709,62.502,62.637,388600000.0
2008-10-16 23:00:00,62.622,62.991,62.622,62.983,404400000.0
2008-10-16 23:30:00,62.978,62.982,62.655,62.715,397800000.0
2008-10-17 00:00:00,62.73,62.82,62.152,62.152,378400000.0
2008-10-17 00:30:00,62.085,62.198,61.809,62.016,405400000.0
2008-10-17 01:00:00,62.003,62.329,61.926,61.926,380800000.0
2008-10-17 01:30:00,61.979,62.198,61.924,62.198,404600000.0
2008-10-17 02:00:00,62.204,62.73,62.203,62.679,387200000.0
2008-10-17 02:30:00,62.675,62.675,62.427,62.579,426000000.0
2008-10-17 03:00:00,62.604,62.92,62.604,62.87,439600000.0
2008-10-17 03:30:00,62.869,63.165,62.733,62.925,441400000.0
2008-10-17 04:00:00,62.93,63.0,62.616,62.616,437600000.0
2008-10-17 04:30:00,62.608,62.724,62.606,62.615,426800000.0
2008-10-17 05:00:00,62.615,62.725,62.488,62.717,445800000.0
2008-10-17 05:30:00,62.719,62.725,62.57,62.7,406400000.0
2008-10-17 06:00:00,62.714,62.811,62.57,62.778,411800000.0
2008-10-17 06:30:00,62.752,62.775,62.428,62.506,425600000.0
2008-10-17 07:00:00,62.502,62.649,62.483,62.567,429400000.0
2008-10-17 07:30:00,62.494,62.586,62.341,62.355,507000000.0
2008-10-17 08:00:00,62.362,62.554,62.362,62.472,410600000.0
2008-10-17 08:30:00,62.47,62.487,62.328,62.335,633200000.0
2008-10-17 09:00:00,62.333,62.338,61.945,61.961,1084200000.0
2008-10-17 09:30:00,61.941,62.111,61.561,61.583,971200000.0
2008-10-17 10:00:00,61.603,61.613,61.384,61.541,1165400000.0
2008-10-17 10:30:00,61.555,62.17,61.555,61.742,1019600000.0
2008-10-17 11:00:00,61.734,61.965,61.285,61.319,1165400000.0
2008-10-17 11:30:00,61.323,61.64,61.225,61.225,1043400000.0
2008-10-17 12:00:00,61.243,61.411,61.194,61.234,996000000.0
2008-10-17 12:30:00,61.308,61.534,61.17,61.275,816200000.0
2008-10-17 13:00:00,61.291,61.683,61.279,61.667,637800000.0
2008-10-17 13:30:00,61.656,62.043,61.619,62.043,697200000.0
2008-10-17 14:00:00,62.063,62.107,61.569,61.748,593800000.0
2008-10-17 14:30:00,61.697,61.893,61.422,61.795,417400000.0
2008-10-17 15:00:00,61.777,61.779,61.566,61.779,413000000.0
2008-10-17 15:30:00,61.816,62.187,61.743,62.104,401000000.0
2008-10-17 16:00:00,62.124,62.296,61.839,62.043,396800000.0
2008-10-17 16:30:00,62.044,62.504,61.801,62.504,407400000.0
2008-10-17 17:00:00,62.518,62.615,62.039,62.085,384600000.0
2008-10-17 17:30:00,62.105,62.34,62.009,62.276,363600000.0
2008-10-17 18:00:00,62.253,62.326,62.005,62.148,409200000.0
2008-10-17 18:30:00,62.117,62.468,62.015,62.348,387200000.0
2008-10-17 19:00:00,62.387,62.695,62.303,62.598,420200000.0
2008-10-17 19:30:00,62.625,62.906,62.478,62.521,394200000.0
2008-10-17 20:00:00,62.55,63.051,62.457,62.698,396600000.0
2008-10-17 20:30:00,62.706,62.799,62.383,62.656,397400000.0
2008-10-17 21:00:00,62.665,62.76,62.4,62.415,398000000.0
2008-10-17 21:30:00,62.424,62.488,61.791,61.854,411200000.0
2008-10-17 22:00:00,61.867,62.095,61.814,61.982,397600000.0
2008-10-17 22:30:00,61.963,62.152,61.928,62.152,388400000.0
2008-10-19 23:00:00,62.438,62.476,61.913,61.961,392400000.0
2008-10-19 23:30:00,61.968,62.133,61.602,61.856,398200000.0
2008-10-20 00:00:00,61.845,62.097,61.686,61.838,378600000.0
2008-10-20 00:30:00,61.83,61.896,61.675,61.675,393000000.0
2008-10-20 01:00:00,61.662,61.953,61.599,61.839,378400000.0
2008-10-20 01:30:00,61.84,62.031,61.799,62.031,404200000.0
2008-10-20 02:00:00,62.046,62.34,62.039,62.296,386800000.0
2008-10-20 02:30:00,62.289,62.577,62.269,62.434,424400000.0
2008-10-20 03:00:00,62.448,62.557,62.329,62.382,429000000.0
2008-10-20 03:30:00,62.382,62.432,62.293,62.333,442000000.0
2008-10-20 04:00:00,62.342,62.4,62.232,62.301,438800000.0
2008-10-20 04:30:00,62.297,62.309,61.906,62.068,420600000.0
2008-10-20 05:00:00,62.049,62.263,62.049,62.127,446400000.0
2008-10-20 05:30:00,62.138,62.313,62.131,62.214,406000000.0
2008-10-20 06:00:00,62.222,62.579,62.18,62.576,406200000.0
2008-10-20 06:30:00,62.596,62.885,62.508,62.797,423800000.0
2008-10-20 07:00:00,62.825,62.898,62.527,62.614,426800000.0
2008-10-20 07:30:00,62.612,62.737,62.508,62.736,505200000.0
2008-10-20 08:00:00,62.715,62.951,62.614,62.753,410600000.0
2008-10-20 08:30:00,62.76,63.112,62.752,63.084,635000000.0
2008-10-20 09:00:00,63.051,63.081,62.803,62.934,1082000000.0
2008-10-20 09:30:00,62.952,63.255,62.952,63.203,970200000.0
2008-10-20 10:00:00,63.185,63.185,62.788,62.917,1164000000.0
2008-10-20 10:30:00,62.919,63.323,62.911,63.292,1023400000.0
2008-10-20 11:00:00,63.293,63.378,63.179,63.284,1164600000.0
2008-10-20 11:30:00,63.273,63.42,63.17,63.185,1041600000.0
2008-10-20 12:00:00,63.206,63.272,62.79,62.798,997800000.0
2008-10-20 12:30:00,62.85,63.046,62.669,62.933,820200000.0
2008-10-20 13:00:00,62.926,62.941,62.261,62.277,636000000.0
2008-10-20 13:30:00,62.244,62.538,62.218,62.495,698400000.0
2008-10-20 14:00:00,62.495,62.726,62.476,62.624,594400000.0
2008-10-20 14:30:00,62.604,62.892,62.524,62.568,417000000.0
2008-10-20 15:00:00,62.577,62.618,62.383,62.509,412800000.0
2008-10-20 15:30:00,62.529,62.891,62.307,62.775,400400000.0
2008-10-20 16:00:00,62.789,63.097,62.642,62.646,389200000.0
2008-10-20 16:30:00,62.638,62.844,62.451,62.844,407400000.0
2008-10-20 17:00:00,62.901,62.901,62.404,62.583,385000000.0
2008-10-20 17:30:00,62.632,62.957,62.631,62.905,365000000.0
2008-10-20 18:00:00,62.878,62.979,62.749,62.839,402000000.0
2008-10-20 18:30:00,62.825,62.956,62.745,62.855,386800000.0
2008-10-20 19:00:00,62.852,62.887,62.697,62.884,419800000.0
2008-10-20 19:30:00,62.934,63.364,62.934,63.248,392000000.0
2008-10-20 20:00:00,63.264,63.604,63.223,63.545,394800000.0
2008-10-20 20:30:00,63.541,63.543,63.453,63.535,406600000.0
2008-10-20 21:00:00,63.532,63.621,63.35,63.376,397800000.0
2008-10-20 21:30:00,63.37,63.647,63.259,63.634,412400000.0
2008-10-20 22:00:00,63.636,63.738,63.474,63.669,395400000.0
2008-10-20 22:30:00,63.659,63.667,63.355,63.415,388000000.0
2008-10-20 23:00:00,63.436,63.54,63.16,63.31,404000000.0
2008-10-20 23:30:00,63.324,63.338,63.157,63.234,397400000.0
2008-10-21 00:00:00,63.234,63.264,63.129,63.261,376200000.0
2008-10-21 00:30:00,63.255,63.258,63.013,63.217,404200000.0
2008-10-21 01:00:00,63.212,63.312,63.041,63.191,378000000.0
2008-10-21 01:30:00,63.202,63.41,63.109,63.38,405400000.0
2008-10-21 02:00:00,63.359,63.458,63.286,63.312,389600000.0
2008-10-21 02:30:00,63.287,63.287,62.805,62.961,422600000.0
2008-10-21 03:00:00,62.964,62.989,62.652,62.738,423600000.0
2008-10-21 03:30:00,62.748,62.905,62.741,62.822,441800000.0
2008-10-21 04:00:00,62.836,62.878,62.754,62.778,439000000.0
2008-10-21 04:30:00,62.772,62.876,62.743,62.876,432800000.0
2008-10-21 05:00:00,62.894,62.954,62.7,62.799,446800000.0
2008-10-21 05:30:00,62.799,62.899,62.787,62.788,404600000.0
2008-10-21 06:00:00,62.781,62.844,62.651,62.762,414800000.0
2008-10-21 06:30:00,62.755,62.786,62.564,62.579,425600000.0
2008-10-21 07:00:00,62.616,62.713,62.33,62.434,428000000.0
2008-10-21 07:30:00,62.44,62.531,62.277,62.373,508800000.0
2008-10-21 08:00:00,62.378,62.517,62.238,62.461,411400000.0
2008-10-21 08:30:00,62.466,62.538,61.87,62.048,637800000.0
2008-10-21 09:00:00,62.059,62.062,61.769,61.861,1085200000.0
2008-10-21 09:30:00,61.843,62.154,61.784,62.149,968600000.0
2008-10-21 10:00:00,62.163,62.164,61.839,61.844,1164600000.0
2008-10-21 10:30:00,61.806,62.117,61.761,62.1,1024800000.0
2008-10-21 11:00:00,62.146,62.49,62.146,62.44,1164400000.0
2008-10-21 11:30:00,62.447,62.447,62.289,62.383,1041000000.0
2008-10-21 12:00:00,62.374,62.467,62.277,62.313,996000000.0
2008-10-21 12:30:00,62.421,62.438,62.07,62.139,819400000.0
2008-10-21 13:00:00,62.203,62.226,61.718,61.718,633800000.0
2008-10-21 13:30:00,61.718,62.028,61.585,61.96,698400000.0
2008-10-21 14:00:00,61.963,62.015,61.681,61.864,595600000.0
2008-10-21 14:30:00,61.853,61.958,61.605,61.688,417800000.0
2008-10-21 15:00:00,61.7,62.02,61.57,62.001,412800000.0
2008-10-21 15:30:00,62.018,62.176,61.799,61.815,399600000.0
2008-10-21 16:00:00,61.814,62.203,61.777,62.203,394000000.0
2008-10-21 16:30:00,62.207,62.481,62.143,62.335,410000000.0
2008-10-21 17:00:00,62.317,62.317,61.887,61.887,387200000.0
2008-10-21 17:30:00,61.923,61.956,61.369,61.408,364000000.0
2008-10-21 18:00:00,61.371,61.564,61.26,61.504,402400000.0
2008-10-21 18:30:00,61.497,61.643,61.381,61.42,389200000.0
2008-10-21 19:00:00,61.408,61.717,61.299,61.637,420400000.0
2008-10-21 19:30:00,61.62,61.62,61.15,61.183,393800000.0
2008-10-21 20:00:00,61.184,61.595,61.182,61.582,397000000.0
2008-10-21 20:30:00,61.611,61.892,61.555,61.801,397400000.0
2008-10-21 21:00:00,61.803,61.931,61.554,61.579,398800000.0
2008-10-21 21:30:00,61.578,61.609,60.668,60.827,419000000.0
2008-10-21 22:00:00,60.841,60.909,60.675,60.902,397000000.0
2008-10-21 22:30:00,60.919,60.944,60.531,60.557,389800000.0
2008-10-21 23:00:00,60.551,60.974,60.519,60.875,404800000.0
2008-10-21 23:30:00,60.925,61.3,60.867,61.045,397000000.0
2008-10-22 00:00:00,61.056,61.429,61.056,61.419,379000000.0
2008-10-22 00:30:00,61.382,61.439,61.024,61.024,404600000.0
2008-10-22 01:00:00,61.041,61.245,60.939,61.093,377800000.0
2008-10-22 01:30:00,61.106,61.107,60.678,60.832,402200000.0
2008-10-22 02:00:00,60.799,61.011,60.782,60.999,392000000.0
2008-10-22 02:30:00,61.009,61.23,60.914,61.102,419800000.0
2008-10-22 03:00:00,61.075,61.075,60.763,60.841,423400000.0
2008-10-22 03:30:00,60.846,61.071,60.844,60.989,440000000.0
2008-10-22 04:00:00,61.007,61.138,60.699,60.716,439800000.0
2008-10-22 04:30:00,60.701,60.846,60.603,60.846,427400000.0
2008-10-22 05:00:00,60.833,60.855,60.357,60.357,445000000.0
2008-10-22 05:30:00,60.377,60.437,60.026,60.088,415000000.0
2008-10-22 06:00:00,60.114,60.204,59.493,59.495,413000000.0
2008-10-22 06:30:00,59.445,59.702,59.252,59.544,428000000.0
2008-10-22 07:00:00,59.516,59.766,59.409,59.467,427800000.0
2008-10-22 07:30:00,59.474,59.694,59.29,59.672,505400000.0
2008-10-22 08:00:00,59.686,59.785,59.203,59.36,410800000.0
2008-10-22 08:30:00,59.371,59.519,59.334,59.483,635800000.0
2008-10-22 09:00:00,59.478,59.683,59.099,59.108,1082600000.0
2008-10-22 09:30:00,59.127,59.342,58.905,59.323,969400000.0
2008-10-22 10:00:00,59.299,59.404,59.161,59.228,1163400000.0
2008-10-22 10:30:00,59.238,59.79,59.231,59.438,1021200000.0
2008-10-22 11:00:00,59.455,59.693,59.414,59.414,1166800000.0
2008-10-22 11:30:00,59.423,59.431,59.159,59.211,1041400000.0
2008-10-22 12:00:00,59.207,59.522,58.807,58.817,992000000.0
2008-10-22 12:30:00,58.91,58.91,58.665,58.774,818400000.0
2008-10-22 13:00:00,58.742,58.767,58.362,58.631,635600000.0
2008-10-22 13:30:00,58.671,59.087,58.565,58.934,698600000.0
2008-10-22 14:00:00,58.929,59.422,58.751,59.384,595000000.0
2008-10-22 14:30:00,59.362,59.377,59.036,59.102,417800000.0
2008-10-22 15:00:00,59.109,59.127,58.835,59.05,413600000.0
2008-10-22 15:30:00,59.048,59.234,58.806,58.907,399600000.0
2008-10-22 16:00:00,58.975,59.157,58.661,58.719,390400000.0
2008-10-22 16:30:00,58.706,59.14,58.706,58.995,408200000.0
2008-10-22 17:00:00,58.973,59.044,58.564,58.583,385800000.0
2008-10-22 17:30:00,58.605,58.683,58.378,58.487,365200000.0
2008-10-22 18:00:00,58.51,58.683,58.351,58.658,402600000.0
2008-10-22 18:30:00,58.657,58.657,58.398,58.539,386400000.0
2008-10-22 19:00:00,58.528,58.537,58.241,58.291,419600000.0
2008-10-22 19:30:00,58.259,58.259,57.642,57.821,394200000.0
2008-10-22 20:00:00,57.821,57.939,57.547,57.725,397400000.0
2008-10-22 20:30:00,57.729,57.738,57.411,57.611,397600000.0
2008-10-22 21:00:00,57.637,57.786,57.043,57.081,396600000.0
2008-10-22 21:30:00,57.094,57.248,56.781,56.785,412400000.0
2008-10-22 22:00:00,56.932,58.043,56.826,57.92,402000000.0
2008-10-22 22:30:00,57.955,58.04,57.652,57.72,389400000.0
2008-10-22 23:00:00,57.68,58.279,57.634,58.066,403400000.0
2008-10-22 23:30:00,58.077,58.303,57.95,58.117,398400000.0
2008-10-23 00:00:00,58.095,58.216,57.825,57.826,378000000.0
2008-10-23 00:30:00,57.823,57.85,57.703,57.724,404600000.0
2008-10-23 01:00:00,57.734,57.734,57.18,57.18,377800000.0
2008-10-23 01:30:00,57.136,57.45,57.136,57.45,404400000.0
2008-10-23 02:00:00,57.432,57.97,57.365,57.498,389000000.0
2008-10-23 02:30:00,57.496,57.496,57.208,57.393,425400000.0
2008-10-23 03:00:00,57.372,57.877,57.357,57.877,414400000.0
2008-10-23 03:30:00,57.897,58.035,57.782,57.834,442400000.0
2008-10-23 04:00:00,57.848,57.92,57.654,57.705,440800000.0
2008-10-23 04:30:00,57.691,57.902,57.649,57.726,428000000.0
2008-10-23 05:00:00,57.707,57.718,57.431,57.441,445200000.0
2008-10-23 05:30:00,57.453,57.524,57.083,57.164,413400000.0
2008-10-23 06:00:00,57.164,57.318,57.046,57.29,409200000.0
2008-10-23 06:30:00,57.284,58.103,57.101,57.894,434800000.0
2008-10-23 07:00:00,57.908,58.142,57.622,57.759,425400000.0
2008-10-23 07:30:00,57.74,58.088,57.596,58.075,506600000.0
2008-10-23 08:00:00,58.075,58.197,57.989,58.194,410200000.0
2008-10-23 08:30:00,58.289,59.011,58.287,58.287,634800000.0
2008-10-23 09:00:00,58.29,58.431,57.666,57.835,1084200000.0
2008-10-23 09:30:00,57.849,58.114,57.838,58.056,971200000.0
2008-10-23 10:00:00,58.031,58.09,57.829,58.09,1164600000.0
2008-10-23 10:30:00,58.097,58.506,57.905,57.906,1020600000.0
2008-10-23 11:00:00,57.881,58.058,57.78,57.912,1165800000.0
2008-10-23 11:30:00,57.903,57.951,57.732,57.732,1041400000.0
2008-10-23 12:00:00,57.715,57.782,57.548,57.581,993400000.0
2008-10-23 12:30:00,57.631,57.631,57.368,57.407,817800000.0
2008-10-23 13:00:00,57.386,57.595,57.359,57.551,636000000.0
2008-10-23 13:30:00,57.553,57.553,56.931,56.931,696800000.0
2008-10-23 14:00:00,56.925,57.079,56.541,56.66,593000000.0
2008-10-23 14:30:00,56.719,57.477,56.472,57.353,415800000.0
2008-10-23 15:00:00,57.32,57.346,56.813,56.927,413600000.0
2008-10-23 15:30:00,56.942,57.401,56.904,57.292,402000000.0
2008-10-23 16:00:00,57.294,57.642,57.289,57.496,395000000.0
2008-10-23 16:30:00,57.487,58.158,57.484,57.915,406800000.0
2008-10-23 17:00:00,57.932,57.978,57.381,57.408,384800000.0
2008-10-23 17:30:00,57.427,57.618,57.328,57.447,365400000.0
2008-10-23 18:00:00,57.452,57.5,56.708,56.724,403000000.0
2008-10-23 18:30:00,56.694,56.942,56.613,56.7,386000000.0
2008-10-23 19:00:00,56.704,57.018,56.586,56.889,422400000.0
2008-10-23 19:30:00,56.85,56.85,56.394,56.587,393800000.0
2008-10-23 20:00:00,56.589,56.589,56.026,56.298,394000000.0
2008-10-23 20:30:00,56.3,56.374,55.557,55.679,398200000.0
2008-10-23 21:00:00,55.696,56.382,55.649,56.354,397200000.0
2008-10-23 21:30:00,56.348,57.136,56.269,57.111,410600000.0
2008-10-23 22:00:00,57.132,58.08,57.129,57.882,395600000.0
2008-10-23 22:30:00,57.91,57.942,57.662,57.813,388600000.0
2008-10-23 23:00:00,57.883,58.599,57.883,58.272,403200000.0
2008-10-23 23:30:00,58.29,58.641,58.259,58.443,397200000.0
2008-10-24 00:00:00,58.432,58.432,58.142,58.142,378400000.0
2008-10-24 00:30:00,58.093,58.093,57.643,57.921,404200000.0
2008-10-24 01:00:00,57.905,58.34,57.885,57.979,380600000.0
2008-10-24 01:30:00,58.008,58.117,57.924,57.944,402800000.0
2008-10-24 02:00:00,57.923,57.926,57.388,57.388,386600000.0
2008-10-24 02:30:00,57.403,57.476,57.12,57.12,425200000.0
2008-10-24 03:00:00,57.121,57.453,57.068,57.124,417400000.0
2008-10-24 03:30:00,57.125,57.178,56.549,56.549,441200000.0
2008-10-24 04:00:00,56.524,56.82,56.496,56.676,441400000.0
2008-10-24 04:30:00,56.662,56.679,55.93,56.036,427200000.0
2008-10-24 05:00:00,56.018,56.084,55.79,55.849,449400000.0
2008-10-24 05:30:00,55.895,56.139,55.353,56.1,409000000.0
2008-10-24 06:00:00,56.121,56.207,55.832,56.078,406600000.0
2008-10-24 06:30:00,56.086,56.578,56.086,56.201,424200000.0
2008-10-24 07:00:00,56.215,56.243,55.665,55.678,424600000.0
2008-10-24 07:30:00,55.686,55.708,54.954,55.016,507200000.0
2008-10-24 08:00:00,55.029,55.268,54.85,54.85,410600000.0
2008-10-24 08:30:00,54.786,54.951,54.515,54.687,644600000.0
2008-10-24 09:00:00,54.684,54.849,54.542,54.629,1083400000.0
2008-10-24 09:30:00,54.629,54.867,54.443,54.867,968800000.0
2008-10-24 10:00:00,54.886,54.951,53.327,53.583,1166200000.0
2008-10-24 10:30:00,53.609,53.96,52.097,52.298,1022400000.0
2008-10-24 11:00:00,52.347,52.94,51.903,51.917,1167000000.0
2008-10-24 11:30:00,51.89,51.896,50.091,50.688,1044200000.0
2008-10-24 12:00:00,50.67,51.418,50.602,51.237,990800000.0
2008-10-24 12:30:00,51.363,51.637,50.793,51.1,818400000.0
2008-10-24 13:00:00,51.07,51.075,50.321,50.811,636000000.0
2008-10-24 13:30:00,50.873,51.063,50.684,51.007,698600000.0
2008-10-24 14:00:00,51.033,51.821,50.93,51.821,592600000.0
2008-10-24 14:30:00,51.817,51.888,50.827,51.322,417600000.0
2008-10-24 15:00:00,51.325,51.335,50.559,50.565,412600000.0
2008-10-24 15:30:00,50.406,51.843,50.324,51.764,399600000.0
2008-10-24 16:00:00,51.783,52.295,51.611,51.951,386200000.0
2008-10-24 16:30:00,51.961,52.004,51.518,51.714,408200000.0
2008-10-24 17:00:00,51.757,52.155,51.621,52.045,384600000.0
2008-10-24 17:30:00,52.078,52.536,51.98,52.522,364000000.0
2008-10-24 18:00:00,52.485,52.807,52.205,52.604,402400000.0
2008-10-24 18:30:00,52.619,52.73,52.441,52.718,386800000.0
2008-10-24 19:00:00,52.727,52.862,52.578,52.671,418000000.0
2008-10-24 19:30:00,52.654,52.656,51.903,52.202,394400000.0
2008-10-24 20:00:00,52.156,52.571,52.156,52.484,397200000.0
2008-10-24 20:30:00,52.482,52.686,52.394,52.633,397600000.0
2008-10-24 21:00:00,52.63,52.874,52.581,52.872,396400000.0
2008-10-24 21:30:00,52.861,53.049,52.766,52.873,418800000.0
2008-10-24 22:00:00,52.846,52.846,52.482,52.558,397600000.0
2008-10-24 22:30:00,52.541,52.541,52.241,52.271,388400000.0
2008-10-26 23:00:00,52.173,52.186,51.409,51.483,403200000.0
2008-10-26 23:30:00,51.459,51.488,51.169,51.288,398000000.0
2008-10-27 00:00:00,51.285,51.285,50.603,50.845,378600000.0
2008-10-27 00:30:00,50.832,52.133,50.832,51.876,405000000.0
2008-10-27 01:00:00,51.861,51.861,51.218,51.576,379400000.0
2008-10-27 01:30:00,51.582,52.241,51.456,52.241,403000000.0
2008-10-27 02:00:00,52.267,52.652,51.887,52.107,404200000.0
2008-10-27 02:30:00,52.127,52.678,52.127,52.678,378400000.0
2008-10-27 03:00:00,52.697,52.762,52.481,52.481,404800000.0
2008-10-27 03:30:00,52.489,52.51,52.086,52.103,378800000.0
2008-10-27 04:00:00,52.117,52.619,52.113,52.408,398600000.0
2008-10-27 04:30:00,52.387,52.455,52.011,52.029,402200000.0
2008-10-27 05:00:00,52.002,52.166,51.898,52.158,388200000.0
2008-10-27 05:30:00,52.193,52.48,52.109,52.16,395600000.0
2008-10-27 06:00:00,52.204,52.336,52.181,52.242,411200000.0
2008-10-27 06:30:00,52.241,52.292,52.004,52.074,396000000.0
2008-10-27 07:00:00,52.049,52.053,51.188,51.302,397400000.0
2008-10-27 07:30:00,51.32,51.629,51.32,51.447,396200000.0
2008-10-27 08:00:00,51.442,51.445,51.252,51.257,394800000.0
2008-10-27 08:30:00,51.179,51.193,50.723,50.778,420400000.0
2008-10-27 09:00:00,50.791,50.848,50.34,50.407,386400000.0
2008-10-27 09:30:00,50.4,50.822,50.389,50.609,402800000.0
2008-10-27 10:00:00,50.622,50.679,50.296,50.303,364400000.0
2008-10-27 10:30:00,50.302,50.345,49.55,49.668,384800000.0
2008-10-27 11:00:00,49.666,49.942,49.266,49.932,406000000.0
2008-10-27 11:30:00,49.92,50.213,49.906,49.944,390800000.0
2008-10-27 12:00:00,49.897,50.025,49.778,49.852,401000000.0
2008-10-27 12:30:00,49.834,50.188,49.801,49.933,412600000.0
2008-10-27 13:00:00,49.987,50.749,49.984,50.749,418800000.0
2008-10-27 13:30:00,50.803,50.811,49.933,50.121,595400000.0
2008-10-27 14:00:00,50.136,50.261,49.921,49.95,697400000.0
2008-10-27 14:30:00,49.963,50.497,49.959,50.47,637000000.0
2008-10-27 15:00:00,50.5,50.639,50.229,50.383,819000000.0
2008-10-27 15:30:00,50.296,50.793,50.274,50.649,993000000.0
2008-10-27 16:00:00,50.681,50.955,50.266,50.544,1042600000.0
2008-10-27 16:30:00,50.531,50.645,50.248,50.645,1167000000.0
2008-10-27 17:00:00,50.681,50.968,50.454,50.455,1021200000.0
2008-10-27 17:30:00,50.438,50.765,50.208,50.461,1164400000.0
2008-10-27 18:00:00,50.378,50.834,50.368,50.652,966800000.0
2008-10-27 18:30:00,50.643,50.9,50.545,50.9,1080600000.0
2008-10-27 19:00:00,50.903,51.122,50.742,50.877,635200000.0
2008-10-27 19:30:00,50.883,51.448,50.883,51.256,412000000.0
2008-10-27 20:00:00,51.27,51.27,50.61,50.744,508200000.0
2008-10-27 20:30:00,50.749,50.974,50.413,50.726,425200000.0
2008-10-27 21:00:00,50.675,51.048,50.661,50.921,426000000.0
2008-10-27 21:30:00,50.938,51.117,50.6,50.634,407200000.0
2008-10-27 22:00:00,50.639,50.639,50.091,50.091,405800000.0
2008-10-27 22:30:00,50.098,50.287,50.06,50.153,445800000.0
2008-10-27 23:00:00,50.131,50.353,49.944,50.346,429000000.0
2008-10-27 23:30:00,50.336,50.336,50.057,50.24,438200000.0
2008-10-28 00:00:00,50.24,50.363,50.17,50.179,440400000.0
2008-10-28 00:30:00,50.189,50.499,50.166,50.468,414800000.0
2008-10-28 01:00:00,50.47,50.804,50.465,50.513,421400000.0
2008-10-28 01:30:00,50.509,50.958,50.503,50.942,385400000.0
2008-10-28 02:00:00,50.951,51.646,50.907,51.279,406000000.0
2008-10-28 02:30:00,51.256,51.284,50.911,51.033,378000000.0
2008-10-28 03:00:00,51.018,51.021,50.569,50.629,397600000.0
2008-10-28 03:30:00,50.618,50.693,50.311,50.564,378400000.0
2008-10-28 04:00:00,50.567,50.711,50.496,50.67,397600000.0
2008-10-28 04:30:00,50.662,50.936,50.643,50.679,401600000.0
2008-10-28 05:00:00,50.683,50.939,50.664,50.848,384600000.0
2008-10-28 05:30:00,50.832,51.198,50.818,51.183,396800000.0
2008-10-28 06:00:00,51.16,51.357,51.013,51.097,411000000.0
2008-10-28 06:30:00,51.089,51.371,51.046,51.246,394200000.0
2008-10-28 07:00:00,51.229,51.615,51.159,51.613,397800000.0
2008-10-28 07:30:00,51.641,52.794,51.641,52.474,396400000.0
2008-10-28 08:00:00,52.535,52.919,52.295,52.919,393200000.0
2008-10-28 08:30:00,52.91,53.007,52.728,52.915,422400000.0
2008-10-28 09:00:00,52.922,52.932,52.126,52.571,387400000.0
2008-10-28 09:30:00,52.575,52.838,52.237,52.5,403200000.0
2008-10-28 10:00:00,52.518,52.522,52.052,52.492,365000000.0
2008-10-28 10:30:00,52.46,52.554,51.884,51.971,385600000.0
2008-10-28 11:00:00,51.994,52.286,51.917,52.104,406200000.0
2008-10-28 11:30:00,52.114,52.209,52.002,52.076,388800000.0
2008-10-28 12:00:00,52.08,52.107,51.835,51.837,401800000.0
2008-10-28 12:30:00,51.798,51.891,51.6,51.723,413600000.0
2008-10-28 13:00:00,51.745,52.364,51.738,52.281,417800000.0
2008-10-28 13:30:00,52.293,52.785,52.185,52.781,594800000.0
2008-10-28 14:00:00,52.786,52.817,52.584,52.619,699400000.0
2008-10-28 14:30:00,52.623,52.723,52.457,52.673,628200000.0
2008-10-28 15:00:00,52.694,52.809,52.454,52.809,817800000.0
2008-10-28 15:30:00,52.733,53.249,52.733,53.086,993000000.0
2008-10-28 16:00:00,53.006,53.006,52.516,52.646,1044600000.0
2008-10-28 16:30:00,52.615,52.917,52.17,52.17,1165000000.0
2008-10-28 17:00:00,52.146,52.508,52.146,52.411,1021000000.0
2008-10-28 17:30:00,52.403,52.906,52.389,52.794,1163200000.0
2008-10-28 18:00:00,52.835,53.17,52.757,52.79,968200000.0
2008-10-28 18:30:00,52.815,53.226,52.815,53.012,1086400000.0
2008-10-28 19:00:00,53.011,53.554,52.911,53.342,634400000.0
2008-10-28 19:30:00,53.363,53.568,53.07,53.112,410800000.0
2008-10-28 20:00:00,53.132,54.008,53.124,53.923,507200000.0
2008-10-28 20:30:00,53.923,54.801,53.923,54.736,426800000.0
2008-10-28 21:00:00,54.726,55.403,54.485,55.028,435200000.0
2008-10-28 21:30:00,55.071,55.229,54.734,55.229,423400000.0
2008-10-28 22:00:00,55.251,55.289,54.969,55.11,413600000.0
2008-10-28 22:30:00,55.09,55.374,55.09,55.248,451200000.0
2008-10-28 23:00:00,55.246,56.236,55.242,56.143,426000000.0
2008-10-28 23:30:00,56.129,56.921,56.024,56.909,440000000.0
2008-10-29 00:00:00,56.935,57.045,56.145,56.264,433800000.0
2008-10-29 00:30:00,56.288,56.746,56.268,56.432,427400000.0
2008-10-29 01:00:00,56.404,56.54,56.339,56.365,400400000.0
2008-10-29 01:30:00,56.353,56.975,55.75,55.76,385000000.0
2008-10-29 02:00:00,56.582,56.648,55.604,55.913,404200000.0
2008-10-29 02:30:00,55.929,56.232,55.699,55.77,379600000.0
2008-10-29 03:00:00,55.743,55.889,55.336,55.419,396600000.0
2008-10-29 03:30:00,55.437,55.578,55.071,55.23,371400000.0
2008-10-29 04:00:00,55.217,55.847,55.199,55.663,399000000.0
2008-10-29 04:30:00,55.637,55.757,55.412,55.541,402600000.0
2008-10-29 05:00:00,55.563,55.575,55.175,55.424,383800000.0
2008-10-29 05:30:00,55.443,55.508,55.124,55.14,396800000.0
2008-10-29 06:00:00,55.14,55.23,54.766,55.015,409400000.0
2008-10-29 06:30:00,55.01,55.204,54.877,55.204,396000000.0
2008-10-29 07:00:00,55.204,55.204,54.526,54.813,399000000.0
2008-10-29 07:30:00,54.809,55.836,54.765,55.491,396800000.0
2008-10-29 08:00:00,55.499,55.551,55.175,55.414,395200000.0
2008-10-29 08:30:00,55.43,55.806,55.399,55.404,420400000.0
2008-10-29 09:00:00,55.354,55.48,55.241,55.385,388000000.0
2008-10-29 09:30:00,55.406,55.757,55.216,55.757,402400000.0
2008-10-29 10:00:00,55.778,55.778,55.358,55.569,363000000.0
2008-10-29 10:30:00,55.618,55.967,55.607,55.957,384400000.0
2008-10-29 11:00:00,55.971,55.978,55.69,55.69,404400000.0
2008-10-29 11:30:00,55.685,55.851,55.46,55.851,388200000.0
2008-10-29 12:00:00,55.847,55.964,55.78,55.962,402400000.0
2008-10-29 12:30:00,55.959,56.038,55.726,55.983,411600000.0
2008-10-29 13:00:00,55.982,55.994,55.48,55.635,419000000.0
2008-10-29 13:30:00,55.639,56.069,55.625,55.8,596200000.0
2008-10-29 14:00:00,55.812,56.212,55.739,55.884,698000000.0
2008-10-29 14:30:00,55.917,55.968,55.559,55.851,630400000.0
2008-10-29 15:00:00,55.867,56.104,55.816,56.043,819600000.0
2008-10-29 15:30:00,55.91,56.432,55.676,56.266,995200000.0
2008-10-29 16:00:00,56.251,57.305,56.251,57.253,1043000000.0
2008-10-29 16:30:00,57.198,57.208,56.574,56.574,1166400000.0
2008-10-29 17:00:00,56.555,56.809,56.455,56.714,1025600000.0
2008-10-29 17:30:00,56.715,57.197,56.562,57.009,1166800000.0
2008-10-29 18:00:00,57.025,57.292,56.777,57.273,967200000.0
2008-10-29 18:30:00,57.275,57.684,57.275,57.478,1082000000.0
2008-10-29 19:00:00,57.494,57.565,57.295,57.393,637000000.0
2008-10-29 19:30:00,57.378,57.543,57.028,57.028,410000000.0
2008-10-29 20:00:00,57.017,57.262,56.456,56.633,506800000.0
2008-10-29 20:30:00,56.656,56.958,55.965,56.896,435600000.0
2008-10-29 21:00:00,56.914,57.842,56.669,57.711,423200000.0
2008-10-29 21:30:00,57.736,58.058,57.141,57.141,422600000.0
2008-10-29 22:00:00,57.047,57.297,56.604,56.764,412600000.0
2008-10-29 22:30:00,56.784,56.973,56.708,56.931,445000000.0
2008-10-29 23:00:00,56.924,57.192,56.778,56.918,426600000.0
2008-10-29 23:30:00,56.901,57.052,56.863,56.999,438200000.0
2008-10-30 00:00:00,57.011,57.173,56.589,56.67,428200000.0
2008-10-30 00:30:00,56.638,56.923,56.351,56.503,423800000.0
2008-10-30 01:00:00,56.491,56.697,56.362,56.594,398200000.0
2008-10-30 01:30:00,56.598,56.847,56.598,56.772,411800000.0
2008-10-30 02:00:00,56.776,57.935,56.762,57.47,404400000.0
2008-10-30 02:30:00,57.469,58.087,57.245,57.899,378800000.0
2008-10-30 03:00:00,57.873,58.858,57.873,58.377,397000000.0
2008-10-30 03:30:00,58.353,58.353,57.809,58.159,372200000.0
2008-10-30 04:00:00,58.102,58.198,57.917,58.168,398600000.0
2008-10-30 04:30:00,58.142,58.74,58.107,58.502,404400000.0
2008-10-30 05:00:00,58.482,58.497,58.193,58.208,384400000.0
2008-10-30 05:30:00,58.19,58.272,57.845,58.255,396800000.0
2008-10-30 06:00:00,58.263,58.43,58.059,58.402,412000000.0
2008-10-30 06:30:00,58.413,58.629,58.278,58.362,396800000.0
2008-10-30 07:00:00,58.391,58.406,58.184,58.184,396200000.0
2008-10-30 07:30:00,58.17,58.521,58.15,58.519,396600000.0
2008-10-30 08:00:00,58.514,58.623,58.226,58.572,400200000.0
2008-10-30 08:30:00,58.635,58.922,58.517,58.605,420400000.0
2008-10-30 09:00:00,58.608,59.141,58.48,58.66,388400000.0
2008-10-30 09:30:00,58.68,59.336,58.509,59.336,404800000.0
2008-10-30 10:00:00,59.407,59.407,58.666,58.666,363400000.0
2008-10-30 10:30:00,58.654,58.711,57.836,57.881,384200000.0
2008-10-30 11:00:00,57.894,58.198,57.481,57.935,415600000.0
2008-10-30 11:30:00,57.931,58.131,57.732,58.091,388000000.0
2008-10-30 12:00:00,58.131,58.547,58.083,58.457,401800000.0
2008-10-30 12:30:00,58.473,58.998,58.41,58.957,412000000.0
2008-10-30 13:00:00,58.961,59.373,58.71,58.79,415600000.0
2008-10-30 13:30:00,58.755,58.99,58.628,58.676,595200000.0
2008-10-30 14:00:00,58.667,58.667,58.21,58.313,698200000.0
2008-10-30 14:30:00,58.331,58.575,58.03,58.17,627800000.0
2008-10-30 15:00:00,58.195,58.499,58.137,58.211,817000000.0
2008-10-30 15:30:00,58.115,58.584,57.899,57.948,992200000.0
2008-10-30 16:00:00,57.991,58.202,57.748,57.81,1044600000.0
2008-10-30 16:30:00,57.729,58.158,57.248,57.853,1165800000.0
2008-10-30 17:00:00,57.867,58.062,57.344,57.457,1020400000.0
2008-10-30 17:30:00,57.457,57.517,56.879,57.274,1165600000.0
2008-10-30 18:00:00,57.212,57.587,57.144,57.347,967200000.0
2008-10-30 18:30:00,57.359,57.706,57.288,57.428,1081200000.0
2008-10-30 19:00:00,57.412,57.756,57.368,57.62,631800000.0
2008-10-30 19:30:00,57.615,57.754,57.485,57.67,411600000.0
2008-10-30 20:00:00,57.652,58.506,57.602,58.452,506200000.0
2008-10-30 20:30:00,58.441,58.578,58.146,58.328,424000000.0
2008-10-30 21:00:00,58.331,58.6,58.004,58.249,425400000.0
2008-10-30 21:30:00,58.249,58.25,57.84,58.109,416200000.0
2008-10-30 22:00:00,58.106,58.63,58.106,58.63,404000000.0
2008-10-30 22:30:00,58.607,58.607,58.284,58.295,446800000.0
2008-10-30 23:00:00,58.312,58.393,57.94,58.29,426000000.0
2008-10-30 23:30:00,58.291,58.32,57.879,57.982,439200000.0
2008-10-31 00:00:00,57.952,58.058,57.889,58.038,430000000.0
2008-10-31 00:30:00,58.044,58.169,57.952,58.124,406200000.0
2008-10-31 01:00:00,58.118,58.291,57.55,57.552,410000000.0
2008-10-31 01:30:00,57.543,58.126,57.527,58.044,373400000.0
2008-10-31 02:00:00,58.057,58.085,57.324,57.336,406000000.0
2008-10-31 02:30:00,57.335,57.512,57.011,57.415,379800000.0
2008-10-31 03:00:00,57.422,57.727,57.409,57.629,397000000.0
2008-10-31 03:30:00,57.638,57.656,57.33,57.497,379000000.0
2008-10-31 04:00:00,57.484,57.487,57.294,57.367,396600000.0
2008-10-31 04:30:00,57.417,57.967,57.317,57.836,401400000.0
2008-10-31 05:00:00,57.856,57.875,57.658,57.767,389600000.0
2008-10-31 05:30:00,57.776,58.143,57.707,57.934,395600000.0
2008-10-31 06:00:00,57.938,57.964,57.634,57.787,410200000.0
2008-10-31 06:30:00,57.782,57.866,57.17,57.17,406600000.0
2008-10-31 07:00:00,57.132,57.9,57.004,57.82,399200000.0
2008-10-31 07:30:00,57.814,57.961,57.516,57.564,396000000.0
2008-10-31 08:00:00,57.578,57.655,56.795,56.881,393800000.0
2008-10-31 08:30:00,56.882,57.01,56.279,56.656,420600000.0
2008-10-31 09:00:00,56.639,56.684,55.735,56.058,386400000.0
2008-10-31 09:30:00,56.084,56.088,55.564,55.97,403200000.0
2008-10-31 10:00:00,56.05,56.524,55.574,55.644,362600000.0
2008-10-31 10:30:00,55.651,56.03,55.651,55.889,386800000.0
2008-10-31 11:00:00,55.89,56.343,55.779,56.209,418200000.0
2008-10-31 11:30:00,56.177,56.425,56.155,56.299,388400000.0
2008-10-31 12:00:00,56.3,56.358,56.191,56.243,402400000.0
2008-10-31 12:30:00,56.237,56.706,56.237,56.52,412000000.0
2008-10-31 13:00:00,56.536,57.143,56.508,56.8,414600000.0
2008-10-31 13:30:00,56.789,57.06,56.492,56.563,594800000.0
2008-10-31 14:00:00,56.58,56.919,56.523,56.835,698800000.0
2008-10-31 14:30:00,56.833,57.056,56.798,57.053,628400000.0
2008-10-31 15:00:00,57.06,57.115,56.926,57.06,821200000.0
2008-10-31 15:30:00,56.974,57.397,56.91,57.397,994000000.0
2008-10-31 16:00:00,57.426,57.574,57.155,57.457,1043600000.0
2008-10-31 16:30:00,57.484,57.778,57.31,57.778,1163200000.0
2008-10-31 17:00:00,57.816,58.087,57.616,57.853,1022800000.0
2008-10-31 17:30:00,57.829,57.935,57.105,57.105,1163000000.0
2008-10-31 18:00:00,56.981,57.308,56.737,57.171,970000000.0
2008-10-31 18:30:00,57.158,57.346,56.908,57.137,1081400000.0
2008-10-31 19:00:00,57.127,57.882,57.127,57.752,636800000.0
2008-10-31 19:30:00,57.744,57.855,57.248,57.336,408800000.0
2008-10-31 20:00:00,57.33,57.47,57.047,57.388,513200000.0
2008-10-31 20:30:00,57.426,57.766,57.312,57.766,427400000.0
2008-10-31 21:00:00,57.757,57.829,57.423,57.476,430600000.0
2008-10-31 21:30:00,57.462,57.575,57.151,57.301,410800000.0
2008-10-31 22:00:00,57.32,57.541,57.319,57.408,408800000.0
2008-10-31 22:30:00,57.377,57.434,57.253,57.283,447000000.0
2008-11-03 00:00:00,57.569,57.87,57.504,57.85,397800000.0
2008-11-03 00:30:00,57.609,57.86,57.504,57.619,416400000.0
2008-11-03 01:00:00,57.634,57.868,57.606,57.866,412600000.0
2008-11-03 01:30:00,57.85,57.881,57.64,57.774,390600000.0
2008-11-03 02:00:00,57.781,58.0,57.525,57.573,416200000.0
2008-11-03 02:30:00,57.584,58.09,57.477,57.897,412200000.0
2008-11-03 03:00:00,57.895,58.72,57.711,57.99,445000000.0
2008-11-03 03:30:00,58.005,58.9,58.005,58.308,449200000.0
2008-11-03 04:00:00,58.297,58.943,58.219,58.871,439600000.0
2008-11-03 04:30:00,58.87,58.979,58.765,58.803,427600000.0
2008-11-03 05:00:00,58.816,58.854,58.511,58.753,447000000.0
2008-11-03 05:30:00,58.784,58.862,58.71,58.806,414000000.0
2008-11-03 06:00:00,58.785,58.868,58.693,58.693,435200000.0
2008-11-03 06:30:00,58.712,58.828,58.701,58.734,424600000.0
2008-11-03 07:00:00,58.739,58.979,58.696,58.979,427400000.0
2008-11-03 07:30:00,58.969,58.986,58.836,58.986,506400000.0
2008-11-03 08:00:00,59.009,59.347,59.009,59.316,410200000.0
2008-11-03 08:30:00,59.326,59.34,58.904,58.904,635400000.0
2008-11-03 09:00:00,58.819,59.16,58.819,59.042,1079400000.0
2008-11-03 09:30:00,59.045,59.307,58.953,58.953,969200000.0
2008-11-03 10:00:00,58.95,58.993,58.338,58.523,1163400000.0
2008-11-03 10:30:00,58.542,58.697,58.409,58.697,1022600000.0
2008-11-03 11:00:00,58.675,58.825,58.582,58.781,1164400000.0
2008-11-03 11:30:00,58.801,58.81,58.607,58.607,1040200000.0
2008-11-03 12:00:00,58.603,58.657,58.445,58.491,995000000.0
2008-11-03 12:30:00,58.574,58.753,58.483,58.749,818400000.0
2008-11-03 13:00:00,58.753,58.773,58.597,58.627,628800000.0
2008-11-03 13:30:00,58.634,58.637,58.477,58.505,697600000.0
2008-11-03 14:00:00,58.519,58.568,58.106,58.429,593600000.0
2008-11-03 14:30:00,58.423,58.438,57.963,57.978,416400000.0
2008-11-03 15:00:00,57.969,58.035,57.615,57.719,413200000.0
2008-11-03 15:30:00,57.724,57.735,57.259,57.661,400200000.0
2008-11-03 16:00:00,57.628,57.662,57.388,57.636,388800000.0
2008-11-03 16:30:00,57.65,58.013,57.65,57.679,408400000.0
2008-11-03 17:00:00,57.616,57.908,57.483,57.767,385400000.0
2008-11-03 17:30:00,57.75,58.763,57.711,58.602,363600000.0
2008-11-03 18:00:00,58.584,58.626,58.373,58.511,403000000.0
2008-11-03 18:30:00,58.499,59.028,58.493,59.021,387200000.0
2008-11-03 19:00:00,59.023,59.112,58.849,59.111,421200000.0
2008-11-03 19:30:00,59.107,59.112,58.81,58.859,394000000.0
2008-11-03 20:00:00,58.845,58.999,58.788,58.847,397000000.0
2008-11-03 20:30:00,58.867,58.99,58.395,58.554,398800000.0
2008-11-03 21:00:00,58.574,58.736,58.539,58.574,396800000.0
2008-11-03 21:30:00,58.583,58.903,58.543,58.765,411200000.0
2008-11-03 22:00:00,58.77,58.817,58.633,58.725,396600000.0
2008-11-03 22:30:00,58.73,58.928,58.687,58.825,382200000.0
2008-11-03 23:00:00,58.811,58.836,58.651,58.726,403600000.0
2008-11-03 23:30:00,58.728,58.734,58.558,58.562,397800000.0
2008-11-04 00:00:00,58.546,58.68,58.466,58.634,379000000.0
2008-11-04 00:30:00,58.65,58.655,58.379,58.521,393800000.0
2008-11-04 01:00:00,58.541,58.678,58.507,58.596,379200000.0
2008-11-04 01:30:00,58.595,58.595,58.286,58.416,405600000.0
2008-11-04 02:00:00,58.437,58.646,58.384,58.46,425800000.0
2008-11-04 02:30:00,58.443,58.494,58.23,58.453,425000000.0
2008-11-04 03:00:00,58.44,58.525,57.946,57.975,446800000.0
2008-11-04 03:30:00,57.953,58.215,57.945,58.208,441800000.0
2008-11-04 04:00:00,58.23,58.384,58.141,58.316,438600000.0
2008-11-04 04:30:00,58.317,58.399,58.137,58.146,428400000.0
2008-11-04 05:00:00,58.141,58.205,58.031,58.058,445800000.0
2008-11-04 05:30:00,58.052,58.17,57.822,57.91,424600000.0
2008-11-04 06:00:00,57.881,57.939,57.562,57.587,420600000.0
2008-11-04 06:30:00,57.591,58.026,57.577,58.026,419800000.0
2008-11-04 07:00:00,58.036,58.036,57.796,57.818,426400000.0
2008-11-04 07:30:00,57.816,57.922,57.633,57.87,518000000.0
2008-11-04 08:00:00,57.879,58.354,57.828,58.241,410400000.0
2008-11-04 08:30:00,58.238,58.36,58.137,58.154,635800000.0
2008-11-04 09:00:00,58.16,58.671,58.086,58.57,1080200000.0
2008-11-04 09:30:00,58.57,58.585,58.295,58.488,967000000.0
2008-11-04 10:00:00,58.468,58.779,58.246,58.723,1162600000.0
2008-11-04 10:30:00,58.731,58.777,58.403,58.741,1020200000.0
2008-11-04 11:00:00,58.796,58.832,58.513,58.615,1165600000.0
2008-11-04 11:30:00,58.623,58.735,58.397,58.724,1042000000.0
2008-11-04 12:00:00,58.736,59.382,58.705,59.25,991800000.0
2008-11-04 12:30:00,59.323,59.323,59.141,59.272,818800000.0
2008-11-04 13:00:00,59.268,59.322,59.168,59.314,630600000.0
2008-11-04 13:30:00,59.323,59.714,59.274,59.574,698000000.0
2008-11-04 14:00:00,59.535,59.908,59.393,59.877,594200000.0
2008-11-04 14:30:00,59.901,60.515,59.836,60.488,416800000.0
2008-11-04 15:00:00,60.504,60.664,60.134,60.402,412000000.0
2008-11-04 15:30:00,60.404,60.497,60.015,60.199,401400000.0
2008-11-04 16:00:00,60.283,60.504,60.033,60.204,388000000.0
2008-11-04 16:30:00,60.189,60.515,60.089,60.089,408600000.0
2008-11-04 17:00:00,60.052,60.537,59.983,60.453,385400000.0
2008-11-04 17:30:00,60.471,61.014,60.454,60.586,363600000.0
2008-11-04 18:00:00,60.622,61.081,60.622,60.873,400800000.0
2008-11-04 18:30:00,60.854,61.451,60.854,61.426,386000000.0
2008-11-04 19:00:00,61.435,61.463,61.08,61.118,419400000.0
2008-11-04 19:30:00,61.113,61.142,60.843,60.883,392200000.0
2008-11-04 20:00:00,60.852,60.977,60.839,60.949,396200000.0
2008-11-04 20:30:00,60.946,60.954,60.562,60.66,398000000.0
2008-11-04 21:00:00,60.649,60.649,60.233,60.392,396200000.0
2008-11-04 21:30:00,60.389,60.449,59.983,60.086,413000000.0
2008-11-04 22:00:00,60.11,60.134,59.97,60.103,402600000.0
2008-11-04 22:30:00,60.087,60.405,60.032,60.35,383600000.0
2008-11-04 23:00:00,60.349,60.431,60.238,60.238,401400000.0
2008-11-04 23:30:00,60.23,60.334,60.11,60.334,395600000.0
2008-11-05 00:00:00,60.334,60.453,60.228,60.4,379800000.0
2008-11-05 00:30:00,60.38,60.52,60.258,60.434,401800000.0
2008-11-05 01:00:00,60.445,60.72,60.353,60.507,378200000.0
2008-11-05 01:30:00,60.485,60.61,60.262,60.449,404600000.0
2008-11-05 02:00:00,60.46,60.463,60.072,60.104,426000000.0
2008-11-05 02:30:00,60.122,60.448,60.122,60.286,424000000.0
2008-11-05 03:00:00,60.303,60.432,60.033,60.186,448600000.0
2008-11-05 03:30:00,60.176,60.241,60.052,60.194,440400000.0
2008-11-05 04:00:00,60.199,60.279,60.134,60.272,436800000.0
2008-11-05 04:30:00,60.264,60.38,60.17,60.259,429200000.0
2008-11-05 05:00:00,60.25,60.469,60.214,60.335,456600000.0
2008-11-05 05:30:00,60.325,60.344,60.15,60.302,424200000.0
2008-11-05 06:00:00,60.288,60.296,59.62,59.973,400200000.0
2008-11-05 06:30:00,59.972,60.031,59.396,59.918,418800000.0
2008-11-05 07:00:00,59.929,60.057,59.79,59.927,427000000.0
2008-11-05 07:30:00,59.917,60.087,59.788,60.087,507200000.0
2008-11-05 08:00:00,60.1,60.367,60.084,60.349,412800000.0
2008-11-05 08:30:00,60.358,60.458,60.089,60.098,633400000.0
2008-11-05 09:00:00,60.114,60.136,59.732,59.875,1081200000.0
2008-11-05 09:30:00,59.881,60.005,59.369,59.389,969400000.0
2008-11-05 10:00:00,59.477,59.564,58.927,59.04,1160200000.0
2008-11-05 10:30:00,59.046,59.396,59.032,59.288,1020200000.0
2008-11-05 11:00:00,59.286,59.3,58.802,59.065,1164200000.0
2008-11-05 11:30:00,59.044,59.044,58.582,58.594,1042600000.0
2008-11-05 12:00:00,58.583,58.995,58.526,58.903,994400000.0
2008-11-05 12:30:00,59.006,59.51,58.888,59.486,817200000.0
2008-11-05 13:00:00,59.5,59.707,59.5,59.559,627400000.0
2008-11-05 13:30:00,59.533,60.172,59.487,60.108,697000000.0
2008-11-05 14:00:00,60.111,60.14,59.962,60.006,593600000.0
2008-11-05 14:30:00,59.987,59.993,59.651,59.77,417000000.0
2008-11-05 15:00:00,59.777,59.793,59.344,59.421,412600000.0
2008-11-05 15:30:00,59.457,59.897,59.457,59.805,401400000.0
2008-11-05 16:00:00,59.781,59.848,59.586,59.586,388200000.0
2008-11-05 16:30:00,59.593,59.815,59.155,59.797,406600000.0
2008-11-05 17:00:00,59.764,60.459,59.677,60.274,386200000.0
2008-11-05 17:30:00,60.314,60.55,60.236,60.445,363200000.0
2008-11-05 18:00:00,60.289,60.409,60.023,60.023,402400000.0
2008-11-05 18:30:00,59.957,60.03,59.828,60.007,385400000.0
2008-11-05 19:00:00,60.018,60.036,59.826,59.939,418800000.0
2008-11-05 19:30:00,59.913,59.915,59.391,59.915,392600000.0
2008-11-05 20:00:00,59.928,59.95,59.735,59.814,396000000.0
2008-11-05 20:30:00,59.824,59.829,59.578,59.655,398400000.0
2008-11-05 21:00:00,59.655,59.73,59.438,59.471,397000000.0
2008-11-05 21:30:00,59.472,59.73,59.464,59.658,412000000.0
2008-11-05 22:00:00,59.648,59.709,59.331,59.431,397000000.0
2008-11-05 22:30:00,59.425,59.425,58.692,58.692,384200000.0
2008-11-05 23:00:00,58.691,58.943,58.65,58.813,403400000.0
2008-11-05 23:30:00,58.822,58.858,58.245,58.261,398800000.0
2008-11-06 00:00:00,58.256,58.34,58.111,58.229,380800000.0
2008-11-06 00:30:00,58.227,58.477,58.208,58.347,397000000.0
2008-11-06 01:00:00,58.349,58.556,58.301,58.511,377800000.0
2008-11-06 01:30:00,58.536,58.733,58.47,58.713,403400000.0
2008-11-06 02:00:00,58.737,58.794,58.372,58.381,424600000.0
2008-11-06 02:30:00,58.439,58.602,58.439,58.531,422800000.0
2008-11-06 03:00:00,58.536,58.549,58.202,58.426,447800000.0
2008-11-06 03:30:00,58.423,58.586,58.348,58.459,443400000.0
2008-11-06 04:00:00,58.455,58.567,58.393,58.417,438800000.0
2008-11-06 04:30:00,58.394,58.43,58.128,58.166,426000000.0
2008-11-06 05:00:00,58.163,58.256,57.769,57.835,445800000.0
2008-11-06 05:30:00,57.821,57.948,57.69,57.948,423000000.0
2008-11-06 06:00:00,57.972,58.082,57.853,58.082,406000000.0
2008-11-06 06:30:00,58.083,58.185,57.935,57.983,420400000.0
2008-11-06 07:00:00,57.965,58.1,57.795,58.1,426200000.0
2008-11-06 07:30:00,58.092,58.093,57.834,58.055,506800000.0
2008-11-06 08:00:00,58.052,58.077,57.901,58.045,410400000.0
2008-11-06 08:30:00,58.03,58.09,57.876,58.016,632600000.0
2008-11-06 09:00:00,58.04,58.441,58.001,58.435,1082400000.0
2008-11-06 09:30:00,58.438,58.438,58.163,58.409,966600000.0
2008-11-06 10:00:00,58.384,58.972,58.321,58.872,1164000000.0
2008-11-06 10:30:00,58.868,58.868,58.496,58.777,1020600000.0
2008-11-06 11:00:00,58.786,58.815,58.536,58.536,1166800000.0
2008-11-06 11:30:00,58.529,58.826,58.394,58.639,1043200000.0
2008-11-06 12:00:00,58.687,58.717,58.242,58.309,994200000.0
2008-11-06 12:30:00,58.401,58.562,58.27,58.476,819200000.0
2008-11-06 13:00:00,58.464,58.475,58.267,58.472,630000000.0
2008-11-06 13:30:00,58.47,58.509,58.376,58.46,699200000.0
2008-11-06 14:00:00,58.481,59.333,58.481,59.14,595000000.0
2008-11-06 14:30:00,59.143,59.234,58.203,58.313,417200000.0
2008-11-06 15:00:00,58.289,58.702,57.936,58.513,413800000.0
2008-11-06 15:30:00,58.513,59.109,58.487,58.941,401800000.0
2008-11-06 16:00:00,58.906,58.906,58.418,58.702,388400000.0
2008-11-06 16:30:00,58.733,59.021,58.638,58.753,407800000.0
2008-11-06 17:00:00,58.732,59.409,58.593,58.698,386000000.0
2008-11-06 17:30:00,58.773,58.773,58.151,58.151,369000000.0
2008-11-06 18:00:00,58.12,58.431,57.928,58.009,402800000.0
2008-11-06 18:30:00,58.065,58.637,58.002,58.331,385800000.0
2008-11-06 19:00:00,58.317,58.44,57.997,58.006,422200000.0
2008-11-06 19:30:00,57.996,58.211,57.904,58.018,394000000.0
2008-11-06 20:00:00,57.973,58.041,57.664,57.801,396400000.0
2008-11-06 20:30:00,57.782,57.81,57.501,57.81,397800000.0
2008-11-06 21:00:00,57.816,58.025,57.607,57.63,396600000.0
2008-11-06 21:30:00,57.627,57.923,57.627,57.683,410600000.0
2008-11-06 22:00:00,57.7,57.762,57.298,57.298,395800000.0
2008-11-06 22:30:00,57.29,57.452,57.207,57.421,388600000.0
2008-11-06 23:00:00,57.414,57.415,57.159,57.223,402600000.0
2008-11-06 23:30:00,57.234,57.331,57.194,57.287,398200000.0
2008-11-07 00:00:00,57.293,57.295,57.047,57.072,381400000.0
2008-11-07 00:30:00,57.07,57.17,56.979,57.016,396000000.0
2008-11-07 01:00:00,57.028,57.058,56.731,56.83,376200000.0
2008-11-07 01:30:00,56.894,56.894,56.733,56.798,405000000.0
2008-11-07 02:00:00,56.794,57.032,56.753,56.946,424600000.0
2008-11-07 02:30:00,56.933,56.933,56.54,56.558,424400000.0
2008-11-07 03:00:00,56.566,56.639,56.035,56.243,446600000.0
2008-11-07 03:30:00,56.231,56.702,56.162,56.57,441000000.0
2008-11-07 04:00:00,56.631,56.79,56.561,56.644,438800000.0
2008-11-07 04:30:00,56.628,56.77,56.544,56.555,425400000.0
2008-11-07 05:00:00,56.545,56.568,56.38,56.421,446600000.0
2008-11-07 05:30:00,56.419,57.167,56.419,57.066,422600000.0
2008-11-07 06:00:00,57.084,57.252,56.926,57.252,402000000.0
2008-11-07 06:30:00,57.266,57.687,57.266,57.53,418800000.0
2008-11-07 07:00:00,57.602,57.697,57.175,57.22,426800000.0
2008-11-07 07:30:00,57.23,57.394,57.163,57.393,514800000.0
2008-11-07 08:00:00,57.418,57.537,57.241,57.297,409400000.0
2008-11-07 08:30:00,57.299,57.3,57.07,57.089,633400000.0
2008-11-07 09:00:00,57.089,57.479,57.082,57.445,1080600000.0
2008-11-07 09:30:00,57.46,57.486,57.194,57.474,969400000.0
2008-11-07 10:00:00,57.45,57.453,57.227,57.239,1164000000.0
2008-11-07 10:30:00,57.245,57.339,57.202,57.305,1024800000.0
2008-11-07 11:00:00,57.313,57.506,57.283,57.283,1167000000.0
2008-11-07 11:30:00,57.326,57.489,57.316,57.432,1042000000.0
2008-11-07 12:00:00,57.429,57.574,57.396,57.435,994200000.0
2008-11-07 12:30:00,57.507,57.676,57.31,57.367,817400000.0
2008-11-07 13:00:00,57.399,57.412,57.231,57.247,626600000.0
2008-11-07 13:30:00,57.261,57.39,57.116,57.162,697400000.0
2008-11-07 14:00:00,57.184,57.252,57.142,57.234,594000000.0
2008-11-07 14:30:00,57.214,57.294,57.08,57.277,418800000.0
2008-11-07 15:00:00,57.27,57.336,57.083,57.083,412000000.0
2008-11-07 15:30:00,56.957,57.769,56.721,57.219,401600000.0
2008-11-07 16:00:00,57.218,57.613,57.147,57.441,386800000.0
2008-11-07 16:30:00,57.469,57.707,57.323,57.636,407600000.0
2008-11-07 17:00:00,57.627,58.305,57.565,57.971,383800000.0
2008-11-07 17:30:00,58.011,58.096,57.779,57.829,371200000.0
2008-11-07 18:00:00,57.822,57.864,57.332,57.362,402000000.0
2008-11-07 18:30:00,57.411,57.881,57.411,57.823,386000000.0
2008-11-07 19:00:00,57.813,57.885,57.57,57.619,420200000.0
2008-11-07 19:30:00,57.706,57.825,57.661,57.739,394200000.0
2008-11-07 20:00:00,57.737,57.814,57.703,57.795,396400000.0
2008-11-07 20:30:00,57.807,57.997,57.794,57.94,398400000.0
2008-11-07 21:00:00,57.982,58.048,57.903,57.954,395800000.0
2008-11-07 21:30:00,57.975,58.427,57.748,57.788,411800000.0
2008-11-07 22:00:00,57.749,57.853,57.612,57.657,396000000.0
2008-11-07 22:30:00,57.666,57.896,57.645,57.896,382200000.0
2008-11-07 23:00:00,57.89,58.098,57.874,57.962,403600000.0
2008-11-07 23:30:00,57.972,58.125,57.826,57.909,397200000.0
2008-11-10 00:00:00,59.289,59.317,58.528,58.884,380400000.0
2008-11-10 00:30:00,58.879,59.228,58.836,59.182,395600000.0
2008-11-10 01:00:00,59.173,59.233,59.04,59.091,377400000.0
2008-11-10 01:30:00,59.089,59.101,58.777,59.093,405000000.0
2008-11-10 02:00:00,59.1,59.443,59.064,59.243,431000000.0
2008-11-10 02:30:00,59.247,59.625,59.245,59.541,424000000.0
2008-11-10 03:00:00,59.532,59.548,59.152,59.295,444600000.0
2008-11-10 03:30:00,59.289,59.322,59.161,59.244,440200000.0
2008-11-10 04:00:00,59.28,59.469,59.161,59.468,439400000.0
2008-11-10 04:30:00,59.468,59.533,59.416,59.455,425400000.0
2008-11-10 05:00:00,59.441,59.448,59.011,59.08,446600000.0
2008-11-10 05:30:00,59.063,59.112,58.908,58.911,424600000.0
2008-11-10 06:00:00,58.904,58.954,58.76,58.954,409400000.0
2008-11-10 06:30:00,58.969,59.265,58.969,59.12,425000000.0
2008-11-10 07:00:00,59.133,59.182,59.075,59.136,426800000.0
2008-11-10 07:30:00,59.138,59.155,58.955,59.014,505000000.0
2008-11-10 08:00:00,59.02,59.02,58.873,58.908,410400000.0
2008-11-10 08:30:00,58.899,59.165,58.841,59.061,633000000.0
2008-11-10 09:00:00,59.079,59.253,58.959,59.253,1080400000.0
2008-11-10 09:30:00,59.261,59.282,59.027,59.152,967400000.0
2008-11-10 10:00:00,59.108,59.24,58.959,59.212,1165200000.0
2008-11-10 10:30:00,59.208,59.376,59.205,59.338,1022400000.0
2008-11-10 11:00:00,59.351,59.371,59.207,59.32,1166000000.0
2008-11-10 11:30:00,59.322,59.482,59.284,59.384,1042000000.0
2008-11-10 12:00:00,59.396,59.614,59.23,59.466,995800000.0
2008-11-10 12:30:00,59.551,59.913,59.466,59.798,815800000.0
2008-11-10 13:00:00,59.811,59.907,59.776,59.83,634600000.0
2008-11-10 13:30:00,59.826,60.004,59.771,59.775,698200000.0
2008-11-10 14:00:00,59.764,59.792,59.568,59.576,596000000.0
2008-11-10 14:30:00,59.591,59.739,59.501,59.67,417400000.0
2008-11-10 15:00:00,59.658,59.726,59.433,59.458,412800000.0
2008-11-10 15:30:00,59.466,59.657,59.459,59.612,402400000.0
2008-11-10 16:00:00,59.601,59.615,59.413,59.45,388400000.0
2008-11-10 16:30:00,59.449,59.583,58.988,59.117,406400000.0
2008-11-10 17:00:00,59.139,59.149,58.907,58.985,384000000.0
2008-11-10 17:30:00,58.996,59.015,58.397,58.517,364400000.0
2008-11-10 18:00:00,58.522,58.545,58.178,58.324,402600000.0
2008-11-10 18:30:00,58.289,58.37,57.457,57.471,387200000.0
2008-11-10 19:00:00,57.461,57.83,57.312,57.312,418800000.0
2008-11-10 19:30:00,57.324,57.34,56.606,56.942,392400000.0
2008-11-10 20:00:00,56.942,57.093,56.782,57.079,395800000.0
2008-11-10 20:30:00,57.068,57.191,56.989,57.14,399200000.0
2008-11-10 21:00:00,57.135,57.165,56.739,56.739,398000000.0
2008-11-10 21:30:00,56.727,56.893,56.575,56.684,410400000.0
2008-11-10 22:00:00,56.691,56.705,56.471,56.502,394200000.0
2008-11-10 22:30:00,56.481,56.589,56.453,56.584,390600000.0
2008-11-10 23:00:00,56.597,56.708,56.502,56.681,402000000.0
2008-11-10 23:30:00,56.705,56.888,56.673,56.814,396600000.0
2008-11-11 00:00:00,56.812,57.102,56.727,57.088,377800000.0
2008-11-11 00:30:00,57.099,57.142,56.928,57.142,396400000.0
2008-11-11 01:00:00,57.139,57.203,56.986,57.197,379600000.0
2008-11-11 01:30:00,57.191,57.191,56.71,57.022,399000000.0
2008-11-11 02:00:00,57.019,57.123,56.76,56.953,425400000.0
2008-11-11 02:30:00,56.953,56.953,56.521,56.64,422200000.0
2008-11-11 03:00:00,56.631,56.842,56.61,56.818,448800000.0
2008-11-11 03:30:00,56.817,56.817,56.592,56.635,441800000.0
2008-11-11 04:00:00,56.651,57.062,56.613,57.023,438400000.0
2008-11-11 04:30:00,56.992,57.089,56.932,57.079,426200000.0
2008-11-11 05:00:00,57.062,57.6,57.061,57.173,451600000.0
2008-11-11 05:30:00,57.17,57.503,57.154,57.503,422800000.0
2008-11-11 06:00:00,57.539,57.797,57.492,57.499,408200000.0
2008-11-11 06:30:00,57.5,57.766,57.458,57.567,423400000.0
2008-11-11 07:00:00,57.561,57.565,57.378,57.388,424600000.0
2008-11-11 07:30:00,57.377,57.392,57.188,57.39,507600000.0
2008-11-11 08:00:00,57.375,57.593,57.331,57.568,410600000.0
2008-11-11 08:30:00,57.563,57.675,57.254,57.317,634000000.0
2008-11-11 09:00:00,57.351,57.36,57.118,57.239,1083200000.0
2008-11-11 09:30:00,57.244,57.251,57.005,57.03,967200000.0
2008-11-11 10:00:00,57.007,57.269,56.922,57.062,1163000000.0
2008-11-11 10:30:00,57.061,57.116,56.879,57.041,1022200000.0
2008-11-11 11:00:00,57.05,57.372,57.031,57.114,1165800000.0
2008-11-11 11:30:00,57.117,57.162,56.984,56.994,1041600000.0
2008-11-11 12:00:00,57.01,57.061,56.825,56.916,996000000.0
2008-11-11 12:30:00,56.979,57.008,56.839,56.928,818400000.0
2008-11-11 13:00:00,56.941,57.172,56.874,57.149,628400000.0
2008-11-11 13:30:00,57.147,57.147,56.945,56.969,699400000.0
2008-11-11 14:00:00,56.973,56.979,56.852,56.923,595000000.0
2008-11-11 14:30:00,56.958,57.003,56.841,56.944,415200000.0
2008-11-11 15:00:00,56.93,57.219,56.884,57.074,411400000.0
2008-11-11 15:30:00,57.039,57.315,57.031,57.283,400600000.0
2008-11-11 16:00:00,57.275,57.309,57.083,57.088,388000000.0
2008-11-11 16:30:00,57.086,57.101,56.407,56.441,407400000.0
2008-11-11 17:00:00,56.441,56.612,56.295,56.363,386400000.0
2008-11-11 17:30:00,56.368,56.403,55.718,55.739,365000000.0
2008-11-11 18:00:00,55.74,55.938,55.352,55.776,402600000.0
2008-11-11 18:30:00,55.771,56.058,55.444,55.899,388000000.0
2008-11-11 19:00:00,55.899,55.923,55.576,55.696,420400000.0
2008-11-11 19:30:00,55.684,55.842,55.669,55.842,392200000.0
2008-11-11 20:00:00,55.821,56.047,55.766,55.792,395600000.0
2008-11-11 20:30:00,55.787,56.037,55.638,56.037,398600000.0
2008-11-11 21:00:00,56.044,56.568,55.981,56.567,393800000.0
2008-11-11 21:30:00,56.622,56.663,56.091,56.091,410400000.0
2008-11-11 22:00:00,56.095,56.262,56.092,56.243,397200000.0
2008-11-11 22:30:00,56.242,56.248,55.946,56.158,384400000.0
2008-11-11 23:00:00,56.149,56.155,55.861,55.933,404000000.0
2008-11-11 23:30:00,55.948,55.967,55.815,55.818,397600000.0
2008-11-12 00:00:00,55.806,55.946,55.689,55.918,380000000.0
2008-11-12 00:30:00,55.91,55.915,55.688,55.744,396800000.0
2008-11-12 01:00:00,55.737,55.795,55.592,55.701,379600000.0
2008-11-12 01:30:00,55.69,55.69,55.304,55.528,403600000.0
2008-11-12 02:00:00,55.501,55.951,55.501,55.88,426400000.0
2008-11-12 02:30:00,55.887,56.113,55.862,55.896,423400000.0
2008-11-12 03:00:00,55.894,56.233,55.894,56.128,447600000.0
2008-11-12 03:30:00,56.138,56.441,56.138,56.434,448400000.0
2008-11-12 04:00:00,56.449,56.495,56.234,56.3,439800000.0
2008-11-12 04:30:00,56.3,56.385,56.283,56.345,427000000.0
2008-11-12 05:00:00,56.347,56.454,56.278,56.297,446200000.0
2008-11-12 05:30:00,56.307,56.322,56.051,56.057,424000000.0
2008-11-12 06:00:00,56.05,56.216,56.046,56.172,401800000.0
2008-11-12 06:30:00,56.173,56.288,56.15,56.242,418000000.0
2008-11-12 07:00:00,56.237,56.263,56.162,56.25,427000000.0
2008-11-12 07:30:00,56.241,56.244,56.115,56.225,506000000.0
2008-11-12 08:00:00,56.23,56.514,56.229,56.512,409200000.0
2008-11-12 08:30:00,56.511,56.558,56.367,56.474,634400000.0
2008-11-12 09:00:00,56.444,56.844,56.358,56.778,1082200000.0
2008-11-12 09:30:00,56.776,56.837,56.616,56.66,965400000.0
2008-11-12 10:00:00,56.666,56.67,56.347,56.569,1163800000.0
2008-11-12 10:30:00,56.578,56.584,55.821,55.895,1020000000.0
2008-11-12 11:00:00,55.87,56.178,55.794,56.164,1162600000.0
2008-11-12 11:30:00,56.179,56.192,55.891,55.94,1042000000.0
2008-11-12 12:00:00,55.928,56.061,55.693,55.985,993200000.0
2008-11-12 12:30:00,56.118,56.145,55.704,55.79,818000000.0
2008-11-12 13:00:00,55.793,56.109,55.615,56.082,629400000.0
2008-11-12 13:30:00,56.105,56.466,56.024,56.413,700000000.0
2008-11-12 14:00:00,56.376,56.436,56.234,56.239,591600000.0
2008-11-12 14:30:00,56.235,56.24,55.763,55.767,415200000.0
2008-11-12 15:00:00,55.778,55.902,55.67,55.829,412400000.0
2008-11-12 15:30:00,55.802,55.859,55.427,55.427,401400000.0
2008-11-12 16:00:00,55.414,55.432,54.729,55.125,389400000.0
2008-11-12 16:30:00,55.118,55.315,54.824,54.872,408000000.0
2008-11-12 17:00:00,54.859,55.152,54.629,54.629,385000000.0
2008-11-12 17:30:00,54.636,54.636,53.54,53.701,363200000.0
2008-11-12 18:00:00,53.687,53.811,52.552,53.278,404400000.0
2008-11-12 18:30:00,53.283,53.953,53.034,53.794,386200000.0
2008-11-12 19:00:00,53.772,53.889,53.621,53.871,420200000.0
2008-11-12 19:30:00,53.896,54.079,53.732,53.958,394400000.0
2008-11-12 20:00:00,53.986,53.995,53.514,53.614,396000000.0
2008-11-12 20:30:00,53.608,53.651,53.389,53.487,398000000.0
2008-11-12 21:00:00,53.495,53.7,53.396,53.662,397200000.0
2008-11-12 21:30:00,53.659,53.684,53.503,53.598,409200000.0
2008-11-12 22:00:00,53.601,53.601,53.088,53.091,397400000.0
2008-11-12 22:30:00,53.087,53.145,52.94,52.978,391400000.0
2008-11-12 23:00:00,52.983,53.099,52.878,53.084,402000000.0
2008-11-12 23:30:00,53.116,53.279,52.95,53.267,398400000.0
2008-11-13 00:00:00,53.258,53.295,52.707,53.009,381000000.0
2008-11-13 00:30:00,53.017,53.154,52.444,52.568,395400000.0
2008-11-13 01:00:00,52.617,52.903,52.506,52.866,379200000.0
2008-11-13 01:30:00,52.883,53.079,52.798,52.8,405200000.0
2008-11-13 02:00:00,52.799,53.367,52.798,53.212,426800000.0
2008-11-13 02:30:00,53.217,53.526,53.217,53.451,424200000.0
2008-11-13 03:00:00,53.416,53.814,53.416,53.511,447000000.0
2008-11-13 03:30:00,53.496,53.684,53.399,53.498,441000000.0
2008-11-13 04:00:00,53.507,53.588,53.355,53.567,438600000.0
2008-11-13 04:30:00,53.566,53.597,53.541,53.587,425800000.0
2008-11-13 05:00:00,53.577,53.861,53.577,53.858,449800000.0
2008-11-13 05:30:00,53.87,54.056,53.75,53.76,422200000.0
2008-11-13 06:00:00,53.74,53.762,53.454,53.477,401000000.0
2008-11-13 06:30:00,53.479,53.482,53.334,53.435,432600000.0
2008-11-13 07:00:00,53.441,53.446,53.243,53.446,426400000.0
2008-11-13 07:30:00,53.455,53.773,53.413,53.61,505800000.0
2008-11-13 08:00:00,53.61,53.848,53.551,53.848,410000000.0
2008-11-13 08:30:00,53.845,53.868,53.58,53.629,634800000.0
2008-11-13 09:00:00,53.624,53.624,53.366,53.471,1081200000.0
2008-11-13 09:30:00,53.457,53.514,53.17,53.385,970800000.0
2008-11-13 10:00:00,53.403,53.8,53.373,53.796,1161600000.0
2008-11-13 10:30:00,53.797,53.822,53.273,53.273,1022600000.0
2008-11-13 11:00:00,53.295,53.922,53.277,53.759,1163200000.0
2008-11-13 11:30:00,53.8,53.804,53.627,53.688,1041600000.0
2008-11-13 12:00:00,53.705,53.778,53.141,53.167,995800000.0
2008-11-13 12:30:00,53.26,53.293,52.911,53.172,818600000.0
2008-11-13 13:00:00,53.19,53.387,52.994,53.304,630000000.0
2008-11-13 13:30:00,53.315,53.363,53.119,53.238,699000000.0
2008-11-13 14:00:00,53.242,53.549,53.222,53.535,595000000.0
2008-11-13 14:30:00,53.568,53.613,53.236,53.244,418000000.0
2008-11-13 15:00:00,53.196,53.416,53.177,53.255,412200000.0
2008-11-13 15:30:00,53.211,53.46,53.028,53.034,399600000.0
2008-11-13 16:00:00,53.067,53.6,53.064,53.57,392800000.0
2008-11-13 16:30:00,53.579,53.924,53.232,53.278,406400000.0
2008-11-13 17:00:00,53.302,54.051,53.211,53.861,384000000.0
2008-11-13 17:30:00,53.886,53.903,53.353,53.434,366200000.0
2008-11-13 18:00:00,53.399,53.648,53.003,53.436,404200000.0
2008-11-13 18:30:00,53.507,53.556,53.187,53.229,386000000.0
2008-11-13 19:00:00,53.25,53.293,52.953,52.982,419400000.0
2008-11-13 19:30:00,52.985,53.124,52.458,52.477,394000000.0
2008-11-13 20:00:00,52.489,52.992,52.425,52.77,396200000.0
2008-11-13 20:30:00,52.816,53.366,52.674,53.182,397200000.0
2008-11-13 21:00:00,53.172,53.809,53.159,53.798,395800000.0
2008-11-13 21:30:00,53.8,54.743,53.662,54.302,411400000.0
2008-11-13 22:00:00,54.273,55.163,53.773,55.157,399400000.0
2008-11-13 22:30:00,55.212,56.26,55.212,56.224,382600000.0
2008-11-13 23:00:00,56.222,56.222,55.828,55.87,402400000.0
2008-11-13 23:30:00,55.859,55.947,55.606,55.78,397000000.0
2008-11-14 00:00:00,55.776,56.226,55.776,55.98,380400000.0
2008-11-14 00:30:00,55.971,56.123,55.74,55.783,397000000.0
2008-11-14 01:00:00,55.855,56.048,55.606,56.004,379000000.0
2008-11-14 01:30:00,56.026,56.232,55.651,55.651,402400000.0
2008-11-14 02:00:00,55.638,55.662,55.247,55.247,424800000.0
2008-11-14 02:30:00,55.182,55.261,54.746,54.839,423600000.0
2008-11-14 03:00:00,54.827,55.115,54.631,55.092,446000000.0
2008-11-14 03:30:00,55.092,55.16,54.647,54.647,442200000.0
2008-11-14 04:00:00,54.625,54.754,54.558,54.691,439800000.0
2008-11-14 04:30:00,54.696,54.902,54.696,54.876,436200000.0
2008-11-14 05:00:00,54.877,54.931,54.796,54.809,444400000.0
2008-11-14 05:30:00,54.819,55.014,54.812,54.985,423400000.0
2008-11-14 06:00:00,54.971,54.987,54.735,54.855,399800000.0
2008-11-14 06:30:00,54.864,54.884,54.549,54.718,426200000.0
2008-11-14 07:00:00,54.722,54.813,54.691,54.735,427400000.0
2008-11-14 07:30:00,54.715,54.718,54.489,54.662,505600000.0
2008-11-14 08:00:00,54.664,54.802,54.442,54.627,410600000.0
2008-11-14 08:30:00,54.645,54.8,54.525,54.602,634000000.0
2008-11-14 09:00:00,54.605,54.946,54.531,54.805,1078800000.0
2008-11-14 09:30:00,54.814,54.85,54.352,54.352,972200000.0
2008-11-14 10:00:00,54.322,54.467,54.23,54.338,1164200000.0
2008-11-14 10:30:00,54.335,54.463,54.312,54.321,1021400000.0
2008-11-14 11:00:00,54.308,54.364,54.133,54.3,1159400000.0
2008-11-14 11:30:00,54.292,54.492,54.289,54.452,1041000000.0
2008-11-14 12:00:00,54.452,54.551,54.394,54.438,994600000.0
2008-11-14 12:30:00,54.527,54.651,54.432,54.486,818400000.0
2008-11-14 13:00:00,54.48,54.486,54.061,54.098,625600000.0
2008-11-14 13:30:00,54.108,54.363,54.019,54.357,696400000.0
2008-11-14 14:00:00,54.366,54.393,53.678,53.938,594000000.0
2008-11-14 14:30:00,53.928,54.183,53.734,53.737,416200000.0
2008-11-14 15:00:00,53.72,53.722,53.408,53.492,411800000.0
2008-11-14 15:30:00,53.435,54.12,53.426,54.094,401800000.0
2008-11-14 16:00:00,54.051,54.052,53.702,53.927,385800000.0
2008-11-14 16:30:00,53.93,54.978,53.904,54.679,412000000.0
2008-11-14 17:00:00,54.643,54.983,54.188,54.432,384400000.0
2008-11-14 17:30:00,54.464,54.464,54.074,54.278,364000000.0
2008-11-14 18:00:00,54.31,54.551,54.108,54.356,402600000.0
2008-11-14 18:30:00,54.292,54.535,54.218,54.295,386400000.0
2008-11-14 19:00:00,54.285,54.285,53.877,54.069,420400000.0
2008-11-14 19:30:00,54.088,54.232,53.865,54.017,392000000.0
2008-11-14 20:00:00,53.998,54.154,53.685,54.11,396600000.0
2008-11-14 20:30:00,54.106,54.36,53.994,54.219,398600000.0
2008-11-14 21:00:00,54.197,54.837,54.172,54.769,406800000.0
2008-11-14 21:30:00,54.723,55.019,54.41,55.006,416200000.0
2008-11-14 22:00:00,55.007,55.055,54.802,54.846,395000000.0
2008-11-14 22:30:00,54.841,54.849,54.214,54.217,391200000.0
2008-11-14 23:00:00,54.124,54.124,53.481,53.625,402600000.0
2008-11-14 23:30:00,53.636,53.812,53.611,53.659,398400000.0
2008-11-17 00:00:00,52.336,53.698,52.336,53.606,379400000.0
2008-11-17 00:30:00,53.534,53.534,52.756,52.79,395600000.0
2008-11-17 01:00:00,52.79,53.169,52.744,52.902,377800000.0
2008-11-17 01:30:00,52.912,53.015,52.568,52.737,403000000.0
2008-11-17 02:00:00,52.741,52.984,52.697,52.895,406000000.0
2008-11-17 02:30:00,52.9,53.277,52.735,53.221,379000000.0
2008-11-17 03:00:00,53.206,53.302,53.068,53.283,396200000.0
2008-11-17 03:30:00,53.297,53.585,53.262,53.585,381600000.0
2008-11-17 04:00:00,53.601,53.671,53.413,53.55,399600000.0
2008-11-17 04:30:00,53.54,53.544,53.386,53.417,402800000.0
2008-11-17 05:00:00,53.436,53.808,53.405,53.808,381800000.0
2008-11-17 05:30:00,53.81,53.943,53.743,53.889,397000000.0
2008-11-17 06:00:00,53.87,53.974,53.679,53.697,412200000.0
2008-11-17 06:30:00,53.697,53.831,53.697,53.753,396400000.0
2008-11-17 07:00:00,53.775,53.81,53.594,53.693,398600000.0
2008-11-17 07:30:00,53.688,53.722,53.414,53.428,398000000.0
2008-11-17 08:00:00,53.44,53.799,53.422,53.734,392400000.0
2008-11-17 08:30:00,53.712,53.733,53.47,53.733,420400000.0
2008-11-17 09:00:00,53.758,54.128,53.758,53.93,388000000.0
2008-11-17 09:30:00,53.944,54.012,53.598,53.92,402000000.0
2008-11-17 10:00:00,53.959,54.097,53.808,54.093,364200000.0
2008-11-17 10:30:00,54.075,54.371,53.988,54.356,384800000.0
2008-11-17 11:00:00,54.356,54.527,54.322,54.472,406000000.0
2008-11-17 11:30:00,54.473,54.51,54.128,54.128,388200000.0
2008-11-17 12:00:00,54.141,54.225,54.011,54.097,400200000.0
2008-11-17 12:30:00,54.094,54.145,53.995,54.019,412600000.0
2008-11-17 13:00:00,54.037,54.078,53.47,53.549,417400000.0
2008-11-17 13:30:00,53.545,53.666,53.474,53.514,593400000.0
2008-11-17 14:00:00,53.491,53.939,53.491,53.829,699200000.0
2008-11-17 14:30:00,53.816,53.816,53.586,53.63,627400000.0
2008-11-17 15:00:00,53.626,53.762,53.533,53.626,819400000.0
2008-11-17 15:30:00,53.541,53.658,53.317,53.428,993000000.0
2008-11-17 16:00:00,53.429,53.989,53.409,53.846,1043600000.0
2008-11-17 16:30:00,53.82,54.02,53.641,53.839,1166600000.0
2008-11-17 17:00:00,53.828,53.858,53.516,53.584,1019000000.0
2008-11-17 17:30:00,53.581,53.636,53.418,53.473,1164400000.0
2008-11-17 18:00:00,53.448,53.907,53.446,53.746,967000000.0
2008-11-17 18:30:00,53.725,54.312,53.714,54.278,1080000000.0
2008-11-17 19:00:00,54.267,54.416,54.026,54.214,634800000.0
2008-11-17 19:30:00,54.25,54.391,54.064,54.126,408800000.0
2008-11-17 20:00:00,54.093,54.18,53.98,54.138,505800000.0
2008-11-17 20:30:00,54.145,54.195,54.009,54.194,425400000.0
2008-11-17 21:00:00,54.192,54.264,54.081,54.092,418000000.0
2008-11-17 21:30:00,54.117,54.211,53.914,54.009,401000000.0
2008-11-17 22:00:00,53.991,54.083,53.884,53.942,423600000.0
2008-11-17 22:30:00,53.942,53.951,53.365,53.365,446200000.0
2008-11-17 23:00:00,53.36,53.366,52.949,53.001,426000000.0
2008-11-17 23:30:00,53.009,53.193,52.966,53.044,441400000.0
2008-11-18 00:00:00,53.032,53.189,52.996,53.016,441200000.0
2008-11-18 00:30:00,53.01,53.139,52.808,52.853,446800000.0
2008-11-18 01:00:00,52.814,53.15,52.806,53.105,422400000.0
2008-11-18 01:30:00,53.098,53.175,52.95,53.109,422800000.0
2008-11-18 02:00:00,53.099,53.366,53.076,53.22,404800000.0
2008-11-18 02:30:00,53.217,53.217,52.914,53.03,379400000.0
2008-11-18 03:00:00,53.015,53.215,52.866,53.183,393800000.0
2008-11-18 03:30:00,53.192,53.279,53.102,53.162,379400000.0
2008-11-18 04:00:00,53.164,53.281,53.087,53.087,397400000.0
2008-11-18 04:30:00,53.075,53.232,53.045,53.184,402800000.0
2008-11-18 05:00:00,53.191,53.312,53.17,53.273,383200000.0
2008-11-18 05:30:00,53.254,53.306,53.093,53.114,397200000.0
2008-11-18 06:00:00,53.096,53.206,53.086,53.181,415400000.0
2008-11-18 06:30:00,53.175,53.213,53.148,53.185,393400000.0
2008-11-18 07:00:00,53.169,53.216,53.108,53.18,399200000.0
2008-11-18 07:30:00,53.171,53.199,53.119,53.199,396600000.0
2008-11-18 08:00:00,53.192,53.192,52.94,53.031,392800000.0
2008-11-18 08:30:00,53.029,53.031,52.876,52.909,421400000.0
2008-11-18 09:00:00,52.903,53.04,52.809,53.0,387000000.0
2008-11-18 09:30:00,53.054,53.303,53.032,53.303,401200000.0
2008-11-18 10:00:00,53.323,53.369,53.101,53.135,364000000.0
2008-11-18 10:30:00,53.121,53.154,52.755,52.815,384200000.0
2008-11-18 11:00:00,52.82,52.855,52.647,52.816,408200000.0
2008-11-18 11:30:00,52.813,53.043,52.812,52.879,396200000.0
2008-11-18 12:00:00,52.873,53.09,52.818,53.021,401400000.0
2008-11-18 12:30:00,53.001,53.001,52.826,52.898,412600000.0
2008-11-18 13:00:00,52.893,53.114,52.862,52.959,417800000.0
2008-11-18 13:30:00,52.964,52.973,52.714,52.828,593200000.0
2008-11-18 14:00:00,52.822,52.884,52.773,52.808,700000000.0
2008-11-18 14:30:00,52.807,52.949,52.74,52.915,634000000.0
2008-11-18 15:00:00,52.91,53.113,52.858,52.948,818200000.0
2008-11-18 15:30:00,52.828,53.413,52.787,53.079,994600000.0
2008-11-18 16:00:00,53.081,53.455,53.012,53.262,1042600000.0
2008-11-18 16:30:00,53.257,53.503,53.188,53.251,1165200000.0
2008-11-18 17:00:00,53.237,53.542,53.071,53.54,1019600000.0
2008-11-18 17:30:00,53.532,53.786,53.333,53.685,1164600000.0
2008-11-18 18:00:00,53.657,53.841,53.584,53.755,969200000.0
2008-11-18 18:30:00,53.743,53.991,53.705,53.967,1082000000.0
2008-11-18 19:00:00,53.94,53.952,53.455,53.602,634600000.0
2008-11-18 19:30:00,53.562,53.646,53.425,53.517,413400000.0
2008-11-18 20:00:00,53.485,53.485,52.951,53.237,512600000.0
2008-11-18 20:30:00,53.25,53.25,52.871,53.014,426600000.0
2008-11-18 21:00:00,52.996,53.026,52.783,52.94,428400000.0
2008-11-18 21:30:00,52.945,52.948,52.614,52.682,408800000.0
2008-11-18 22:00:00,52.679,53.092,52.67,52.941,416400000.0
2008-11-18 22:30:00,52.937,53.355,52.867,53.294,446200000.0
2008-11-18 23:00:00,53.293,53.653,53.282,53.572,417600000.0
2008-11-18 23:30:00,53.566,53.592,53.462,53.547,440000000.0
2008-11-19 00:00:00,53.555,53.661,53.407,53.511,441200000.0
2008-11-19 00:30:00,53.497,53.564,53.32,53.449,448600000.0
2008-11-19 01:00:00,53.44,53.466,53.323,53.38,423000000.0
2008-11-19 01:30:00,53.365,53.405,53.276,53.369,426400000.0
2008-11-19 02:00:00,53.366,53.366,53.189,53.274,403400000.0
2008-11-19 02:30:00,53.274,53.274,52.805,52.948,380000000.0
2008-11-19 03:00:00,52.934,53.019,52.769,52.968,395800000.0
2008-11-19 03:30:00,52.971,53.105,52.971,53.008,381600000.0
2008-11-19 04:00:00,53.002,53.091,52.997,53.078,397600000.0
2008-11-19 04:30:00,53.072,53.152,53.031,53.094,403600000.0
2008-11-19 05:00:00,53.114,53.145,52.997,53.022,383800000.0
2008-11-19 05:30:00,53.018,53.108,52.935,53.093,399200000.0
2008-11-19 06:00:00,53.078,53.13,52.944,52.952,411000000.0
2008-11-19 06:30:00,52.954,53.058,52.847,53.033,391400000.0
2008-11-19 07:00:00,53.035,53.044,52.873,52.878,398800000.0
2008-11-19 07:30:00,52.869,53.053,52.869,52.971,397000000.0
2008-11-19 08:00:00,52.973,53.053,52.953,53.052,392800000.0
2008-11-19 08:30:00,53.043,53.16,53.014,53.116,422000000.0
2008-11-19 09:00:00,53.118,53.139,52.955,53.0,387000000.0
2008-11-19 09:30:00,53.01,53.129,52.933,53.017,402200000.0
2008-11-19 10:00:00,53.02,53.195,52.983,53.168,373000000.0
2008-11-19 10:30:00,53.162,53.199,52.855,52.902,387000000.0
2008-11-19 11:00:00,52.89,52.988,52.869,52.97,407800000.0
2008-11-19 11:30:00,52.963,52.984,52.893,52.941,387000000.0
2008-11-19 12:00:00,52.946,53.034,52.82,53.034,401400000.0
2008-11-19 12:30:00,53.032,53.213,52.957,53.12,412400000.0
2008-11-19 13:00:00,53.124,53.242,53.052,53.157,417400000.0
2008-11-19 13:30:00,53.165,53.165,53.054,53.07,595200000.0
2008-11-19 14:00:00,53.101,53.2,53.045,53.115,699800000.0
2008-11-19 14:30:00,53.107,53.143,52.981,52.996,627600000.0
2008-11-19 15:00:00,52.993,53.094,52.918,53.016,819200000.0
2008-11-19 15:30:00,52.964,53.187,52.938,53.04,995400000.0
2008-11-19 16:00:00,53.046,53.596,53.033,53.366,1042800000.0
2008-11-19 16:30:00,53.318,53.82,53.286,53.384,1167800000.0
2008-11-19 17:00:00,53.379,53.834,53.368,53.565,1021000000.0
2008-11-19 17:30:00,53.553,53.569,53.171,53.272,1164600000.0
2008-11-19 18:00:00,53.272,53.658,53.143,53.158,970200000.0
2008-11-19 18:30:00,53.182,53.333,53.046,53.183,1087800000.0
2008-11-19 19:00:00,53.17,53.221,52.858,52.883,634800000.0
2008-11-19 19:30:00,52.905,53.119,52.849,53.107,410000000.0
2008-11-19 20:00:00,53.099,53.245,52.659,52.753,507600000.0
2008-11-19 20:30:00,52.765,52.995,52.675,52.915,427200000.0
2008-11-19 21:00:00,52.888,52.936,52.564,52.675,422800000.0
2008-11-19 21:30:00,52.683,52.861,52.538,52.771,406600000.0
2008-11-19 22:00:00,52.778,52.834,52.416,52.542,415600000.0
2008-11-19 22:30:00,52.544,52.637,51.932,51.932,445600000.0
2008-11-19 23:00:00,51.98,52.066,51.836,51.999,417400000.0
2008-11-19 23:30:00,51.998,51.998,51.715,51.767,440600000.0
2008-11-20 00:00:00,51.747,52.013,51.679,51.891,440400000.0
2008-11-20 00:30:00,51.889,51.986,51.787,51.895,446800000.0
2008-11-20 01:00:00,51.903,51.993,51.848,51.891,422200000.0
2008-11-20 01:30:00,51.885,51.972,51.83,51.972,424800000.0
2008-11-20 02:00:00,51.983,52.054,51.793,51.837,403400000.0
2008-11-20 02:30:00,51.83,51.995,51.767,51.93,379400000.0
2008-11-20 03:00:00,51.927,52.024,51.92,51.964,397600000.0
2008-11-20 03:30:00,51.959,51.961,51.785,51.891,381400000.0
2008-11-20 04:00:00,51.882,51.942,51.789,51.942,398200000.0
2008-11-20 04:30:00,51.941,51.964,51.774,51.895,402000000.0
2008-11-20 05:00:00,51.902,51.911,51.736,51.771,381000000.0
2008-11-20 05:30:00,51.77,51.847,51.664,51.707,396000000.0
2008-11-20 06:00:00,51.693,51.707,51.324,51.365,410400000.0
2008-11-20 06:30:00,51.359,51.41,51.196,51.285,400200000.0
2008-11-20 07:00:00,51.286,51.343,51.146,51.197,398200000.0
2008-11-20 07:30:00,51.169,51.35,51.112,51.336,397400000.0
2008-11-20 08:00:00,51.36,51.385,51.148,51.193,393200000.0
2008-11-20 08:30:00,51.192,51.471,51.158,51.359,420800000.0
2008-11-20 09:00:00,51.346,51.425,51.24,51.394,388800000.0
2008-11-20 09:30:00,51.419,51.422,51.091,51.091,402600000.0
2008-11-20 10:00:00,51.07,51.14,50.698,51.078,364600000.0
2008-11-20 10:30:00,51.062,51.217,50.925,51.197,384600000.0
2008-11-20 11:00:00,51.225,51.309,51.127,51.289,408200000.0
2008-11-20 11:30:00,51.299,51.37,51.293,51.346,391800000.0
2008-11-20 12:00:00,51.348,51.362,51.125,51.17,402200000.0
2008-11-20 12:30:00,51.18,51.257,51.112,51.238,413000000.0
2008-11-20 13:00:00,51.24,51.347,51.078,51.205,415600000.0
2008-11-20 13:30:00,51.213,51.5,51.18,51.499,593600000.0
2008-11-20 14:00:00,51.502,51.819,51.407,51.805,698200000.0
2008-11-20 14:30:00,51.79,51.795,51.451,51.663,628800000.0
2008-11-20 15:00:00,51.642,51.642,51.391,51.476,818400000.0
2008-11-20 15:30:00,51.369,51.488,51.112,51.143,993200000.0
2008-11-20 16:00:00,51.142,51.176,50.768,50.889,1044400000.0
2008-11-20 16:30:00,50.893,51.141,50.404,50.586,1167000000.0
2008-11-20 17:00:00,50.576,50.631,50.084,50.239,1024600000.0
2008-11-20 17:30:00,50.242,50.479,50.036,50.215,1163200000.0
2008-11-20 18:00:00,50.182,50.521,50.127,50.299,970200000.0
2008-11-20 18:30:00,50.288,50.388,50.132,50.347,1082000000.0
2008-11-20 19:00:00,50.352,51.002,50.059,50.974,634000000.0
2008-11-20 19:30:00,50.947,51.551,50.944,51.17,411800000.0
2008-11-20 20:00:00,51.131,51.161,50.491,50.671,507400000.0
2008-11-20 20:30:00,50.669,50.875,50.419,50.784,426000000.0
2008-11-20 21:00:00,50.781,50.814,50.299,50.303,416200000.0
2008-11-20 21:30:00,50.315,50.315,49.845,49.865,402800000.0
2008-11-20 22:00:00,49.875,49.997,49.418,49.511,416400000.0
2008-11-20 22:30:00,49.548,49.598,48.646,48.934,447600000.0
2008-11-20 23:00:00,48.969,49.121,48.896,48.908,416600000.0
2008-11-20 23:30:00,48.915,48.92,48.736,48.835,440800000.0
2008-11-21 00:00:00,48.823,49.186,48.77,49.17,441200000.0
2008-11-21 00:30:00,49.113,49.155,48.907,49.138,447600000.0
2008-11-21 01:00:00,49.117,49.363,49.061,49.183,422800000.0
2008-11-21 01:30:00,49.179,49.182,48.725,48.954,425800000.0
2008-11-21 02:00:00,48.945,49.41,48.92,49.089,405800000.0
2008-11-21 02:30:00,49.113,49.347,49.113,49.146,379000000.0
2008-11-21 03:00:00,49.125,49.344,49.089,49.34,396200000.0
2008-11-21 03:30:00,49.339,49.493,49.301,49.384,380200000.0
2008-11-21 04:00:00,49.404,49.736,49.394,49.727,399200000.0
2008-11-21 04:30:00,49.706,49.733,49.546,49.698,403000000.0
2008-11-21 05:00:00,49.691,49.882,49.643,49.681,382800000.0
2008-11-21 05:30:00,49.698,49.901,49.597,49.901,397800000.0
2008-11-21 06:00:00,49.902,50.368,49.786,50.297,412000000.0
2008-11-21 06:30:00,50.294,50.321,49.888,49.98,394400000.0
2008-11-21 07:00:00,49.975,50.088,49.878,50.035,398400000.0
2008-11-21 07:30:00,50.076,50.604,50.075,50.424,396200000.0
2008-11-21 08:00:00,50.393,50.574,50.262,50.551,393200000.0
2008-11-21 08:30:00,50.534,50.639,50.485,50.549,419200000.0
2008-11-21 09:00:00,50.493,50.636,50.47,50.584,387600000.0
2008-11-21 09:30:00,50.628,50.703,50.364,50.672,403800000.0
2008-11-21 10:00:00,50.666,50.699,50.535,50.699,363000000.0
2008-11-21 10:30:00,50.672,50.771,50.522,50.628,386800000.0
2008-11-21 11:00:00,50.652,50.701,50.506,50.682,407400000.0
2008-11-21 11:30:00,50.679,50.888,50.672,50.793,388000000.0
2008-11-21 12:00:00,50.805,50.96,50.668,50.76,400000000.0
2008-11-21 12:30:00,50.751,50.762,50.563,50.572,412800000.0
2008-11-21 13:00:00,50.582,50.679,50.469,50.566,418400000.0
2008-11-21 13:30:00,50.526,50.526,50.145,50.212,594400000.0
2008-11-21 14:00:00,50.205,50.215,49.799,49.8,700400000.0
2008-11-21 14:30:00,49.793,50.104,49.701,50.03,629200000.0
2008-11-21 15:00:00,49.996,50.097,49.819,50.0,821000000.0
2008-11-21 15:30:00,49.934,50.339,49.934,50.097,994200000.0
2008-11-21 16:00:00,50.101,50.142,49.904,50.079,1041000000.0
2008-11-21 16:30:00,50.072,50.214,49.742,49.8,1166800000.0
2008-11-21 17:00:00,49.834,50.033,49.741,49.961,1022200000.0
2008-11-21 17:30:00,49.983,50.399,49.776,49.776,1164000000.0
2008-11-21 18:00:00,49.811,50.494,49.64,50.245,970000000.0
2008-11-21 18:30:00,50.232,50.546,50.001,50.546,1081600000.0
2008-11-21 19:00:00,50.618,50.895,50.325,50.839,634800000.0
2008-11-21 19:30:00,50.833,50.906,50.729,50.77,411600000.0
2008-11-21 20:00:00,50.773,50.776,50.184,50.318,507600000.0
2008-11-21 20:30:00,50.325,50.494,50.223,50.311,425400000.0
2008-11-21 21:00:00,50.295,50.546,50.269,50.514,433200000.0
2008-11-21 21:30:00,50.505,50.505,50.092,50.253,410800000.0
2008-11-21 22:00:00,50.271,51.012,50.271,50.981,423800000.0
2008-11-21 22:30:00,50.977,51.333,50.956,51.332,444400000.0
2008-11-21 23:00:00,51.333,51.453,51.26,51.443,418800000.0
2008-11-21 23:30:00,51.446,51.519,51.252,51.335,439600000.0
2008-11-24 00:00:00,51.267,51.62,51.266,51.529,440400000.0
2008-11-24 00:30:00,51.544,51.62,51.445,51.619,448200000.0
2008-11-24 01:00:00,51.619,51.699,51.29,51.686,425400000.0
2008-11-24 01:30:00,51.683,51.755,51.577,51.617,426400000.0
2008-11-24 02:00:00,51.58,51.58,50.772,50.772,404200000.0
2008-11-24 02:30:00,50.699,50.832,50.441,50.468,376800000.0
2008-11-24 03:00:00,50.454,50.48,50.186,50.38,395400000.0
2008-11-24 03:30:00,50.383,50.46,50.315,50.332,379600000.0
2008-11-24 04:00:00,50.323,50.441,50.242,50.322,397600000.0
2008-11-24 04:30:00,50.38,50.766,50.351,50.648,403800000.0
2008-11-24 05:00:00,50.652,50.652,50.207,50.32,389000000.0
2008-11-24 05:30:00,50.324,50.8,50.324,50.631,396600000.0
2008-11-24 06:00:00,50.622,50.668,50.495,50.631,411400000.0
2008-11-24 06:30:00,50.642,51.016,50.627,50.862,398800000.0
2008-11-24 07:00:00,50.864,50.891,50.735,50.886,398000000.0
2008-11-24 07:30:00,50.885,50.928,50.57,50.722,398400000.0
2008-11-24 08:00:00,50.729,50.861,50.66,50.781,394000000.0
2008-11-24 08:30:00,50.774,50.951,50.693,50.87,420200000.0
2008-11-24 09:00:00,50.837,50.921,50.565,50.616,386200000.0
2008-11-24 09:30:00,50.604,50.726,50.272,50.333,402400000.0
2008-11-24 10:00:00,50.362,50.569,50.288,50.423,365800000.0
2008-11-24 10:30:00,50.412,50.529,50.333,50.422,386400000.0
2008-11-24 11:00:00,50.42,50.774,50.384,50.77,407400000.0
2008-11-24 11:30:00,50.759,50.931,50.71,50.816,388800000.0
2008-11-24 12:00:00,50.839,51.01,50.803,50.896,400000000.0
2008-11-24 12:30:00,50.89,50.919,50.757,50.838,414000000.0
2008-11-24 13:00:00,50.831,51.213,50.827,51.191,417000000.0
2008-11-24 13:30:00,51.204,51.324,51.161,51.324,594400000.0
2008-11-24 14:00:00,51.332,51.479,51.29,51.326,700000000.0
2008-11-24 14:30:00,51.328,51.751,51.328,51.67,632000000.0
2008-11-24 15:00:00,51.691,51.874,51.659,51.756,818800000.0
2008-11-24 15:30:00,51.686,51.784,51.385,51.47,994800000.0
2008-11-24 16:00:00,51.463,51.671,51.286,51.669,1044000000.0
2008-11-24 16:30:00,51.663,51.7,51.489,51.699,1164800000.0
2008-11-24 17:00:00,51.722,52.246,51.722,52.226,1023000000.0
2008-11-24 17:30:00,52.242,52.682,52.2,52.682,1161800000.0
2008-11-24 18:00:00,52.698,52.731,52.547,52.722,968800000.0
2008-11-24 18:30:00,52.706,52.86,52.62,52.86,1083800000.0
2008-11-24 19:00:00,52.844,52.858,52.188,52.197,634400000.0
2008-11-24 19:30:00,52.2,52.58,52.2,52.487,413200000.0
2008-11-24 20:00:00,52.495,52.669,52.355,52.652,508600000.0
2008-11-24 20:30:00,52.687,52.823,52.6,52.751,425200000.0
2008-11-24 21:00:00,52.774,52.843,52.402,52.602,418000000.0
2008-11-24 21:30:00,52.61,52.723,52.539,52.591,406400000.0
2008-11-24 22:00:00,52.589,53.006,52.574,52.991,415800000.0
2008-11-24 22:30:00,52.999,53.088,52.871,52.977,445800000.0
2008-11-24 23:00:00,52.985,53.162,52.93,53.135,417800000.0
2008-11-24 23:30:00,53.138,53.41,53.062,53.41,440600000.0
2008-11-25 00:00:00,53.418,53.49,53.293,53.449,444800000.0
2008-11-25 00:30:00,53.45,53.468,53.226,53.257,447600000.0
2008-11-25 01:00:00,53.244,53.254,52.96,52.96,423000000.0
2008-11-25 01:30:00,52.958,53.008,52.876,52.963,425200000.0
2008-11-25 02:00:00,52.979,52.996,52.722,52.883,403800000.0
2008-11-25 02:30:00,52.868,52.873,52.496,52.634,378000000.0
2008-11-25 03:00:00,52.641,52.701,52.407,52.619,398200000.0
2008-11-25 03:30:00,52.621,52.721,52.518,52.546,380400000.0
2008-11-25 04:00:00,52.541,52.833,52.521,52.75,398000000.0
2008-11-25 04:30:00,52.745,52.797,52.603,52.631,401800000.0
2008-11-25 05:00:00,52.652,52.674,52.455,52.474,385000000.0
2008-11-25 05:30:00,52.467,52.467,52.035,52.04,397400000.0
2008-11-25 06:00:00,52.016,52.203,51.901,52.181,411200000.0
2008-11-25 06:30:00,52.169,52.299,52.106,52.222,393400000.0
2008-11-25 07:00:00,52.218,52.297,52.136,52.214,398600000.0
2008-11-25 07:30:00,52.21,52.302,52.107,52.212,397200000.0
2008-11-25 08:00:00,52.21,52.355,52.127,52.165,394600000.0
2008-11-25 08:30:00,52.165,52.281,51.967,51.967,420000000.0
2008-11-25 09:00:00,51.953,52.014,51.831,51.939,386800000.0
2008-11-25 09:30:00,51.945,52.236,51.888,52.104,410200000.0
2008-11-25 10:00:00,52.085,52.099,51.906,51.948,374000000.0
2008-11-25 10:30:00,51.958,52.068,51.485,51.615,384600000.0
2008-11-25 11:00:00,51.597,51.732,51.191,51.246,408800000.0
2008-11-25 11:30:00,51.264,51.535,51.264,51.514,386400000.0
2008-11-25 12:00:00,51.538,51.583,51.205,51.395,402600000.0
2008-11-25 12:30:00,51.455,51.592,51.348,51.465,412200000.0
2008-11-25 13:00:00,51.471,51.609,51.339,51.602,416800000.0
2008-11-25 13:30:00,51.611,52.166,51.611,52.105,594800000.0
2008-11-25 14:00:00,52.12,52.239,51.879,51.894,696800000.0
2008-11-25 14:30:00,51.88,52.053,51.574,51.738,630800000.0
2008-11-25 15:00:00,51.739,52.376,51.526,52.272,817200000.0
2008-11-25 15:30:00,52.206,52.838,52.206,52.698,996400000.0
2008-11-25 16:00:00,52.685,53.72,52.677,53.327,1045600000.0
2008-11-25 16:30:00,53.332,53.358,52.308,52.334,1165600000.0
2008-11-25 17:00:00,52.365,52.837,52.365,52.657,1020200000.0
2008-11-25 17:30:00,52.645,52.723,51.827,51.856,1158600000.0
2008-11-25 18:00:00,51.946,52.141,51.583,52.023,971800000.0
2008-11-25 18:30:00,51.999,52.318,51.979,52.175,1081800000.0
2008-11-25 19:00:00,52.199,52.266,51.56,51.593,636200000.0
2008-11-25 19:30:00,51.634,51.844,51.634,51.698,412800000.0
2008-11-25 20:00:00,51.684,51.995,51.52,51.965,508000000.0
2008-11-25 20:30:00,51.972,52.173,51.951,52.043,425400000.0
2008-11-25 21:00:00,52.014,52.094,51.359,51.533,421000000.0
2008-11-25 21:30:00,51.531,52.104,51.497,52.093,411000000.0
2008-11-25 22:00:00,52.104,52.317,52.08,52.282,415800000.0
2008-11-25 22:30:00,52.306,52.745,52.276,52.353,446200000.0
2008-11-25 23:00:00,52.353,52.353,51.989,51.989,416200000.0
2008-11-25 23:30:00,51.971,52.195,51.857,52.139,441000000.0
2008-11-26 00:00:00,52.123,52.283,52.106,52.217,447800000.0
2008-11-26 00:30:00,52.226,52.252,52.181,52.252,446600000.0
2008-11-26 01:00:00,52.274,52.329,51.941,52.002,423200000.0
2008-11-26 01:30:00,52.009,52.4,51.99,52.097,427000000.0
2008-11-26 02:00:00,52.1,52.143,51.616,51.696,404400000.0
2008-11-26 02:30:00,51.704,52.068,51.682,52.065,377800000.0
2008-11-26 03:00:00,52.048,52.254,52.022,52.117,397600000.0
2008-11-26 03:30:00,52.108,52.29,51.985,52.197,380000000.0
2008-11-26 04:00:00,52.179,52.2,51.966,52.032,398200000.0
2008-11-26 04:30:00,52.037,52.128,51.999,52.015,402200000.0
2008-11-26 05:00:00,52.027,52.123,51.888,52.013,381200000.0
2008-11-26 05:30:00,52.019,52.129,52.004,52.004,397200000.0
2008-11-26 06:00:00,51.971,52.201,51.924,52.162,407800000.0
2008-11-26 06:30:00,52.164,52.198,52.121,52.186,393000000.0
2008-11-26 07:00:00,52.181,52.217,52.024,52.076,397800000.0
2008-11-26 07:30:00,52.066,52.157,52.004,52.153,397400000.0
2008-11-26 08:00:00,52.122,52.131,51.873,51.904,393400000.0
2008-11-26 08:30:00,51.916,52.072,51.873,51.926,420600000.0
2008-11-26 09:00:00,51.933,51.986,51.729,51.946,385800000.0
2008-11-26 09:30:00,51.936,51.965,51.786,51.848,402600000.0
2008-11-26 10:00:00,51.846,52.087,51.791,51.979,364600000.0
2008-11-26 10:30:00,51.955,52.374,51.898,52.35,384200000.0
2008-11-26 11:00:00,52.381,52.42,52.196,52.298,408400000.0
2008-11-26 11:30:00,52.311,52.426,52.192,52.233,389000000.0
2008-11-26 12:00:00,52.261,52.351,52.074,52.245,400600000.0
2008-11-26 12:30:00,52.264,52.347,52.152,52.158,412800000.0
2008-11-26 13:00:00,52.168,52.285,52.097,52.188,418200000.0
2008-11-26 13:30:00,52.193,52.396,52.185,52.396,596800000.0
2008-11-26 14:00:00,52.41,52.437,52.301,52.334,700200000.0
2008-11-26 14:30:00,52.326,52.346,52.163,52.198,635800000.0
2008-11-26 15:00:00,52.178,52.297,52.052,52.134,820000000.0
2008-11-26 15:30:00,52.014,52.421,51.962,52.337,995000000.0
2008-11-26 16:00:00,52.342,52.406,52.129,52.168,1041800000.0
2008-11-26 16:30:00,52.158,52.219,51.934,52.121,1167600000.0
2008-11-26 17:00:00,52.125,52.275,51.99,52.263,1023000000.0
2008-11-26 17:30:00,52.247,52.267,51.873,52.188,1163200000.0
2008-11-26 18:00:00,52.182,52.655,52.089,52.424,968000000.0
2008-11-26 18:30:00,52.412,52.506,52.243,52.392,1084000000.0
2008-11-26 19:00:00,52.377,52.791,52.356,52.778,636200000.0
2008-11-26 19:30:00,52.721,52.912,52.714,52.746,410600000.0
2008-11-26 20:00:00,52.754,52.896,52.648,52.73,506200000.0
2008-11-26 20:30:00,52.734,52.751,52.649,52.673,426600000.0
2008-11-26 21:00:00,52.664,52.736,52.452,52.698,420800000.0
2008-11-26 21:30:00,52.709,52.942,52.709,52.854,402000000.0
2008-11-26 22:00:00,52.835,53.015,52.804,52.934,419200000.0
2008-11-26 22:30:00,52.952,52.997,52.691,52.788,447200000.0
2008-11-26 23:00:00,52.807,52.851,52.772,52.842,417200000.0
2008-11-26 23:30:00,52.851,52.871,52.568,52.813,436400000.0
2008-11-27 00:00:00,52.739,52.778,52.67,52.736,451800000.0
2008-11-27 00:30:00,52.76,52.78,52.499,52.504,439800000.0
2008-11-27 01:00:00,52.515,52.762,52.491,52.73,424200000.0
2008-11-27 01:30:00,52.724,52.874,52.667,52.791,426200000.0
2008-11-27 02:00:00,52.824,52.937,52.725,52.73,405000000.0
2008-11-27 02:30:00,52.727,52.771,52.537,52.745,377000000.0
2008-11-27 03:00:00,52.749,52.845,52.685,52.823,394200000.0
2008-11-27 03:30:00,52.841,52.841,52.595,52.595,380200000.0
2008-11-27 04:00:00,52.584,52.591,52.471,52.517,398800000.0
2008-11-27 04:30:00,52.512,52.596,52.466,52.466,403400000.0
2008-11-27 05:00:00,52.476,52.558,52.3,52.531,388000000.0
2008-11-27 05:30:00,52.531,52.544,52.323,52.356,395400000.0
2008-11-27 06:00:00,52.349,52.378,52.27,52.329,410400000.0
2008-11-27 06:30:00,52.305,52.387,52.278,52.33,395000000.0
2008-11-27 07:00:00,52.328,52.36,52.246,52.289,404000000.0
2008-11-27 07:30:00,52.29,52.36,52.281,52.358,394600000.0
2008-11-27 08:00:00,52.362,52.502,52.331,52.461,393200000.0
2008-11-27 08:30:00,52.449,52.487,52.371,52.469,421000000.0
2008-11-27 09:00:00,52.468,52.476,52.314,52.314,386800000.0
2008-11-27 09:30:00,52.305,52.355,51.964,51.993,401800000.0
2008-11-27 10:00:00,51.982,52.19,51.98,52.067,363800000.0
2008-11-27 10:30:00,52.052,52.148,52.015,52.14,384800000.0
2008-11-27 11:00:00,52.143,52.256,52.079,52.256,408000000.0
2008-11-27 11:30:00,52.284,52.652,52.228,52.652,389200000.0
2008-11-27 12:00:00,52.666,52.696,52.514,52.543,401200000.0
2008-11-27 12:30:00,52.543,52.603,52.442,52.598,411400000.0
2008-11-27 13:00:00,52.601,52.674,52.236,52.341,417400000.0
2008-11-27 13:30:00,52.365,52.569,52.361,52.533,596000000.0
2008-11-27 14:00:00,52.545,52.569,52.421,52.429,699200000.0
2008-11-27 14:30:00,52.431,52.53,52.384,52.505,627800000.0
2008-11-27 15:00:00,52.508,52.611,52.445,52.611,818200000.0
2008-11-27 15:30:00,52.539,52.75,52.515,52.666,990600000.0
2008-11-27 16:00:00,52.659,52.684,52.5,52.572,1042600000.0
2008-11-27 16:30:00,52.57,52.607,52.434,52.494,1164400000.0
2008-11-27 17:00:00,52.505,52.736,52.443,52.703,1023800000.0
2008-11-27 17:30:00,52.693,52.84,52.67,52.826,1162600000.0
2008-11-27 18:00:00,52.831,52.935,52.819,52.922,971200000.0
2008-11-27 18:30:00,52.916,52.951,52.839,52.902,1083000000.0
2008-11-27 19:00:00,52.891,52.891,52.771,52.805,639800000.0
2008-11-27 19:30:00,52.796,52.806,52.748,52.793,400000000.0
2008-11-27 20:00:00,52.812,52.874,52.73,52.811,466800000.0
2008-11-27 20:30:00,52.829,52.856,52.71,52.77,420000000.0
2008-11-27 21:00:00,52.767,52.861,52.74,52.823,419600000.0
2008-11-27 21:30:00,52.825,52.859,52.68,52.766,374600000.0
2008-11-27 22:00:00,52.761,52.786,52.7,52.738,409000000.0
2008-11-27 22:30:00,52.734,52.762,52.53,52.678,435400000.0
2008-11-27 23:00:00,52.691,52.73,52.55,52.708,419800000.0
2008-11-27 23:30:00,52.719,52.727,52.39,52.421,439000000.0
2008-11-28 00:00:00,52.39,52.61,52.386,52.545,441000000.0
2008-11-28 00:30:00,52.51,52.584,52.483,52.485,447800000.0
2008-11-28 01:00:00,52.464,52.658,52.464,52.544,423800000.0
2008-11-28 01:30:00,52.517,52.65,52.511,52.65,428000000.0
2008-11-28 02:00:00,52.584,52.599,52.462,52.501,407200000.0
2008-11-28 02:30:00,52.509,52.666,52.45,52.645,380000000.0
2008-11-28 03:00:00,52.643,52.756,52.624,52.629,395000000.0
2008-11-28 03:30:00,52.621,52.667,52.5,52.581,382800000.0
2008-11-28 04:00:00,52.579,52.609,52.509,52.55,398600000.0
2008-11-28 04:30:00,52.522,52.534,52.391,52.425,402800000.0
2008-11-28 05:00:00,52.439,52.58,52.416,52.462,384400000.0
2008-11-28 05:30:00,52.46,52.572,52.437,52.508,395400000.0
2008-11-28 06:00:00,52.497,52.733,52.464,52.583,411000000.0
2008-11-28 06:30:00,52.592,52.622,52.55,52.591,392200000.0
2008-11-28 07:00:00,52.585,52.633,52.503,52.586,403000000.0
2008-11-28 07:30:00,52.601,52.738,52.576,52.601,396800000.0
2008-11-28 08:00:00,52.605,52.693,52.586,52.662,393400000.0
2008-11-28 08:30:00,52.658,52.682,52.573,52.621,422400000.0
2008-11-28 09:00:00,52.623,52.659,52.563,52.627,388600000.0
2008-11-28 09:30:00,52.628,52.638,52.535,52.633,403200000.0
2008-11-28 10:00:00,52.644,52.731,52.595,52.607,364400000.0
2008-11-28 10:30:00,52.579,52.665,52.484,52.651,386800000.0
2008-11-28 11:00:00,52.662,52.716,52.489,52.617,406600000.0
2008-11-28 11:30:00,52.611,52.617,52.507,52.568,388200000.0
2008-11-28 12:00:00,52.562,52.59,52.466,52.487,401200000.0
2008-11-28 12:30:00,52.482,52.597,52.414,52.478,412400000.0
2008-11-28 13:00:00,52.484,52.522,52.355,52.421,419200000.0
2008-11-28 13:30:00,52.419,52.473,52.191,52.255,595600000.0
2008-11-28 14:00:00,52.299,52.34,52.1,52.137,701800000.0
2008-11-28 14:30:00,52.123,52.303,52.066,52.14,629000000.0
2008-11-28 15:00:00,52.152,52.3,52.127,52.232,818000000.0
2008-11-28 15:30:00,52.148,52.428,52.105,52.354,995000000.0
2008-11-28 16:00:00,52.349,52.413,52.138,52.158,1043200000.0
2008-11-28 16:30:00,52.181,52.411,52.181,52.313,1165200000.0
2008-11-28 17:00:00,52.332,52.385,52.135,52.324,1021800000.0
2008-11-28 17:30:00,52.306,52.431,52.164,52.164,1163000000.0
2008-11-28 18:00:00,52.139,52.282,52.139,52.185,968800000.0
2008-11-28 18:30:00,52.22,52.4,52.161,52.4,1082600000.0
2008-11-28 19:00:00,52.415,52.454,52.313,52.353,641400000.0
2008-11-28 19:30:00,52.367,52.522,52.317,52.522,410000000.0
2008-11-28 20:00:00,52.511,52.592,52.388,52.471,507000000.0
2008-11-28 20:30:00,52.478,52.56,52.45,52.546,437000000.0
2008-11-28 21:00:00,52.551,52.582,52.497,52.547,423200000.0
2008-11-28 21:30:00,52.549,52.588,52.45,52.488,402800000.0
2008-11-28 22:00:00,52.505,52.527,52.41,52.459,416800000.0
2008-11-28 22:30:00,52.481,52.494,52.405,52.417,446000000.0
2008-11-28 23:00:00,52.424,52.556,52.347,52.454,415800000.0
2008-11-28 23:30:00,52.449,52.491,52.247,52.309,439400000.0
2008-12-01 00:00:00,52.099,52.238,51.953,51.968,441000000.0
2008-12-01 00:30:00,51.981,52.07,51.951,51.989,437200000.0
2008-12-01 01:00:00,52.018,52.146,51.915,52.146,438400000.0
2008-12-01 01:30:00,52.119,52.128,51.911,51.911,425600000.0
2008-12-01 02:00:00,51.879,51.948,51.851,51.906,425600000.0
2008-12-01 02:30:00,51.903,51.912,51.735,51.835,422800000.0
2008-12-01 03:00:00,51.829,51.849,51.53,51.667,448000000.0
2008-12-01 03:30:00,51.661,51.744,51.611,51.687,441400000.0
2008-12-01 04:00:00,51.68,51.696,51.573,51.59,439800000.0
2008-12-01 04:30:00,51.577,51.721,51.577,51.708,417200000.0
2008-12-01 05:00:00,51.695,51.695,51.581,51.654,446200000.0
2008-12-01 05:30:00,51.653,51.715,51.575,51.603,414600000.0
2008-12-01 06:00:00,51.599,51.606,51.441,51.53,401200000.0
2008-12-01 06:30:00,51.526,51.722,51.515,51.63,420400000.0
2008-12-01 07:00:00,51.642,51.644,51.492,51.524,427400000.0
2008-12-01 07:30:00,51.514,51.597,51.443,51.559,508000000.0
2008-12-01 08:00:00,51.556,51.603,51.484,51.546,411600000.0
2008-12-01 08:30:00,51.539,51.549,51.422,51.422,636000000.0
2008-12-01 09:00:00,51.392,51.541,51.291,51.385,1085000000.0
2008-12-01 09:30:00,51.39,51.486,50.878,50.878,968000000.0
2008-12-01 10:00:00,50.883,51.006,50.428,50.52,1162200000.0
2008-12-01 10:30:00,50.513,50.74,50.503,50.692,1023200000.0
2008-12-01 11:00:00,50.676,50.7,50.328,50.526,1168800000.0
2008-12-01 11:30:00,50.514,50.514,50.277,50.403,1040800000.0
2008-12-01 12:00:00,50.396,50.396,50.016,50.122,995000000.0
2008-12-01 12:30:00,50.178,50.2,50.011,50.199,817200000.0
2008-12-01 13:00:00,50.204,50.474,50.203,50.402,628800000.0
2008-12-01 13:30:00,50.4,50.439,50.163,50.198,699000000.0
2008-12-01 14:00:00,50.173,50.289,50.163,50.185,595600000.0
2008-12-01 14:30:00,50.165,50.178,49.869,50.136,419000000.0
2008-12-01 15:00:00,50.162,50.185,50.035,50.131,412600000.0
2008-12-01 15:30:00,50.131,50.239,49.982,50.22,400600000.0
2008-12-01 16:00:00,50.203,50.403,50.201,50.316,389400000.0
2008-12-01 16:30:00,50.329,50.381,49.993,50.047,407400000.0
2008-12-01 17:00:00,50.025,50.297,49.907,50.175,385000000.0
2008-12-01 17:30:00,50.159,50.291,50.031,50.174,365200000.0
2008-12-01 18:00:00,50.167,50.303,50.058,50.096,402600000.0
2008-12-01 18:30:00,50.111,50.224,50.06,50.121,387000000.0
2008-12-01 19:00:00,50.112,50.244,49.918,49.945,418800000.0
2008-12-01 19:30:00,49.932,49.969,49.741,49.823,394600000.0
2008-12-01 20:00:00,49.834,50.09,49.834,49.933,395000000.0
2008-12-01 20:30:00,49.934,49.993,49.772,49.922,398000000.0
2008-12-01 21:00:00,49.925,49.971,49.722,49.809,393000000.0
2008-12-01 21:30:00,49.793,49.98,49.758,49.818,411000000.0
2008-12-01 22:00:00,49.775,49.824,49.403,49.438,397200000.0
2008-12-01 22:30:00,49.435,49.442,49.045,49.198,382200000.0
2008-12-01 23:00:00,49.192,49.37,49.184,49.288,400600000.0
2008-12-01 23:30:00,49.3,49.421,49.252,49.356,397200000.0
2008-12-02 00:00:00,49.334,49.412,49.153,49.2,381200000.0
2008-12-02 00:30:00,49.196,49.231,49.089,49.157,395600000.0
2008-12-02 01:00:00,49.118,49.214,49.007,49.082,378600000.0
2008-12-02 01:30:00,49.07,49.089,48.894,48.988,403600000.0
2008-12-02 02:00:00,48.999,49.518,48.984,49.273,415400000.0
2008-12-02 02:30:00,49.274,49.756,49.274,49.432,424400000.0
2008-12-02 03:00:00,49.437,49.595,49.43,49.573,447200000.0
2008-12-02 03:30:00,49.584,49.753,49.583,49.704,442000000.0
2008-12-02 04:00:00,49.706,49.706,49.532,49.679,437000000.0
2008-12-02 04:30:00,49.661,49.668,49.508,49.553,416800000.0
2008-12-02 05:00:00,49.535,49.657,49.404,49.468,435600000.0
2008-12-02 05:30:00,49.41,49.639,49.408,49.447,414800000.0
2008-12-02 06:00:00,49.433,49.525,49.364,49.48,401200000.0
2008-12-02 06:30:00,49.483,49.575,49.483,49.568,419600000.0
2008-12-02 07:00:00,49.576,49.599,49.463,49.499,427000000.0
2008-12-02 07:30:00,49.5,49.504,49.049,49.114,513400000.0
2008-12-02 08:00:00,49.136,49.355,49.136,49.178,404400000.0
2008-12-02 08:30:00,49.178,49.235,49.08,49.109,636000000.0
2008-12-02 09:00:00,49.122,49.358,49.068,49.312,1081400000.0
2008-12-02 09:30:00,49.321,49.403,49.182,49.189,968600000.0
2008-12-02 10:00:00,49.2,49.318,48.715,48.721,1161400000.0
2008-12-02 10:30:00,48.767,49.046,48.767,48.85,1019200000.0
2008-12-02 11:00:00,48.849,49.409,48.836,49.39,1164000000.0
2008-12-02 11:30:00,49.381,49.381,49.136,49.342,1043400000.0
2008-12-02 12:00:00,49.367,49.84,49.242,49.708,992600000.0
2008-12-02 12:30:00,49.784,49.799,49.55,49.663,815800000.0
2008-12-02 13:00:00,49.667,49.713,49.499,49.592,629800000.0
2008-12-02 13:30:00,49.59,49.62,49.531,49.562,689800000.0
2008-12-02 14:00:00,49.562,49.949,49.485,49.782,592600000.0
2008-12-02 14:30:00,49.762,49.79,49.63,49.777,415600000.0
2008-12-02 15:00:00,49.791,49.839,49.648,49.776,414400000.0
2008-12-02 15:30:00,49.772,49.854,49.639,49.718,399600000.0
2008-12-02 16:00:00,49.724,49.753,49.398,49.514,388600000.0
2008-12-02 16:30:00,49.505,49.688,49.376,49.445,408800000.0
2008-12-02 17:00:00,49.465,49.802,49.444,49.618,385000000.0
2008-12-02 17:30:00,49.651,49.78,49.507,49.567,365600000.0
2008-12-02 18:00:00,49.553,49.563,49.392,49.438,403600000.0
2008-12-02 18:30:00,49.446,49.748,49.436,49.718,385800000.0
2008-12-02 19:00:00,49.712,49.73,49.519,49.693,420600000.0
2008-12-02 19:30:00,49.714,49.757,49.551,49.642,392800000.0
2008-12-02 20:00:00,49.628,49.752,49.605,49.67,396000000.0
2008-12-02 20:30:00,49.665,49.677,49.357,49.451,398600000.0
2008-12-02 21:00:00,49.449,49.456,49.096,49.12,394400000.0
2008-12-02 21:30:00,49.128,49.403,49.115,49.358,411800000.0
2008-12-02 22:00:00,49.363,49.591,49.245,49.555,396000000.0
2008-12-02 22:30:00,49.565,49.731,49.423,49.72,383200000.0
2008-12-02 23:00:00,49.699,49.853,49.695,49.815,399200000.0
2008-12-02 23:30:00,49.822,49.836,49.491,49.493,399600000.0
2008-12-03 00:00:00,49.45,49.683,49.402,49.665,381000000.0
2008-12-03 00:30:00,49.655,49.692,49.496,49.535,395400000.0
2008-12-03 01:00:00,49.545,49.637,49.478,49.623,366800000.0
2008-12-03 01:30:00,49.624,49.692,49.5,49.561,393400000.0
2008-12-03 02:00:00,49.554,49.567,49.413,49.428,415400000.0
2008-12-03 02:30:00,49.419,49.491,49.311,49.401,432400000.0
2008-12-03 03:00:00,49.396,49.396,49.096,49.25,447400000.0
2008-12-03 03:30:00,49.249,49.609,49.248,49.517,442000000.0
2008-12-03 04:00:00,49.516,49.612,49.444,49.504,430600000.0
2008-12-03 04:30:00,49.485,49.723,49.465,49.723,416800000.0
2008-12-03 05:00:00,49.73,49.73,49.584,49.619,434200000.0
2008-12-03 05:30:00,49.617,49.86,49.517,49.626,415000000.0
2008-12-03 06:00:00,49.62,49.626,49.424,49.504,406600000.0
2008-12-03 06:30:00,49.504,49.507,49.292,49.332,426800000.0
2008-12-03 07:00:00,49.339,49.357,49.243,49.251,426400000.0
2008-12-03 07:30:00,49.247,49.339,49.172,49.316,505400000.0
2008-12-03 08:00:00,49.317,49.379,49.241,49.343,405000000.0
2008-12-03 08:30:00,49.328,49.328,49.127,49.224,636400000.0
2008-12-03 09:00:00,49.214,49.348,49.198,49.338,1081600000.0
2008-12-03 09:30:00,49.336,49.392,49.22,49.337,971400000.0
2008-12-03 10:00:00,49.332,49.332,49.049,49.049,1165800000.0
2008-12-03 10:30:00,49.044,49.101,48.866,48.868,1029200000.0
2008-12-03 11:00:00,48.86,49.053,48.691,48.925,1164200000.0
2008-12-03 11:30:00,48.941,49.036,48.86,49.014,1042400000.0
2008-12-03 12:00:00,49.004,49.067,48.875,48.923,995400000.0
2008-12-03 12:30:00,48.985,49.148,48.88,49.087,818200000.0
2008-12-03 13:00:00,49.084,49.135,49.011,49.109,628600000.0
2008-12-03 13:30:00,49.116,49.241,49.048,49.184,691200000.0
2008-12-03 14:00:00,49.242,49.413,49.195,49.393,595000000.0
2008-12-03 14:30:00,49.346,49.346,49.09,49.148,416000000.0
2008-12-03 15:00:00,49.156,49.219,48.931,48.987,410400000.0
2008-12-03 15:30:00,49.013,49.217,49.013,49.086,399200000.0
2008-12-03 16:00:00,49.071,49.165,48.939,49.13,389200000.0
2008-12-03 16:30:00,49.145,49.312,48.946,48.946,402800000.0
2008-12-03 17:00:00,48.906,49.286,48.872,49.285,385200000.0
2008-12-03 17:30:00,49.316,49.761,49.215,49.761,364200000.0
2008-12-03 18:00:00,49.739,49.829,49.535,49.668,401800000.0
2008-12-03 18:30:00,49.655,49.758,49.574,49.725,387400000.0
2008-12-03 19:00:00,49.728,49.738,49.398,49.419,420400000.0
2008-12-03 19:30:00,49.412,49.619,49.412,49.449,392600000.0
2008-12-03 20:00:00,49.445,49.455,49.176,49.211,397200000.0
2008-12-03 20:30:00,49.191,49.195,48.964,49.053,397600000.0
2008-12-03 21:00:00,49.053,49.307,49.03,49.206,392800000.0
2008-12-03 21:30:00,49.24,49.318,49.058,49.058,409800000.0
2008-12-03 22:00:00,49.063,49.271,48.999,49.263,396600000.0
2008-12-03 22:30:00,49.299,49.803,49.196,49.795,387000000.0
2008-12-03 23:00:00,49.784,49.802,49.572,49.648,400000000.0
2008-12-03 23:30:00,49.658,49.697,49.593,49.63,397800000.0
2008-12-04 00:00:00,49.627,49.878,49.619,49.822,382800000.0
2008-12-04 00:30:00,49.81,49.817,49.703,49.796,398600000.0
2008-12-04 01:00:00,49.806,49.868,49.742,49.752,367400000.0
2008-12-04 01:30:00,49.747,49.786,49.606,49.621,394600000.0
2008-12-04 02:00:00,49.613,49.682,49.501,49.627,426600000.0
2008-12-04 02:30:00,49.624,49.637,49.434,49.531,423600000.0
2008-12-04 03:00:00,49.54,49.693,49.527,49.615,447600000.0
2008-12-04 03:30:00,49.615,49.811,49.587,49.744,439800000.0
2008-12-04 04:00:00,49.762,49.792,49.659,49.726,429600000.0
2008-12-04 04:30:00,49.717,49.751,49.644,49.659,414600000.0
2008-12-04 05:00:00,49.65,49.689,49.6,49.633,436000000.0
2008-12-04 05:30:00,49.591,49.63,49.522,49.561,416800000.0
2008-12-04 06:00:00,49.562,49.645,49.474,49.475,434600000.0
2008-12-04 06:30:00,49.455,49.495,49.29,49.327,426000000.0
2008-12-04 07:00:00,49.334,49.394,49.16,49.318,426400000.0
2008-12-04 07:30:00,49.31,49.447,49.208,49.394,507000000.0
2008-12-04 08:00:00,49.416,49.504,49.347,49.377,404800000.0
2008-12-04 08:30:00,49.382,49.454,49.311,49.32,635200000.0
2008-12-04 09:00:00,49.317,49.317,49.171,49.233,1083000000.0
2008-12-04 09:30:00,49.237,49.403,49.197,49.261,970800000.0
2008-12-04 10:00:00,49.259,49.376,49.214,49.354,1162000000.0
2008-12-04 10:30:00,49.362,49.508,49.246,49.439,1022200000.0
2008-12-04 11:00:00,49.454,49.58,49.187,49.495,1166600000.0
2008-12-04 11:30:00,49.495,49.631,49.363,49.614,1042400000.0
2008-12-04 12:00:00,49.601,49.601,49.435,49.435,993800000.0
2008-12-04 12:30:00,49.507,49.576,49.421,49.515,817800000.0
2008-12-04 13:00:00,49.505,49.626,49.406,49.605,631800000.0
2008-12-04 13:30:00,49.614,49.781,49.603,49.628,696200000.0
2008-12-04 14:00:00,49.629,49.786,49.499,49.667,595000000.0
2008-12-04 14:30:00,49.669,49.751,49.572,49.743,416400000.0
2008-12-04 15:00:00,49.73,49.743,49.486,49.486,412000000.0
2008-12-04 15:30:00,49.532,49.576,49.284,49.365,400000000.0
2008-12-04 16:00:00,49.339,49.465,49.224,49.402,385800000.0
2008-12-04 16:30:00,49.409,49.57,49.368,49.453,401200000.0
2008-12-04 17:00:00,49.449,49.533,49.308,49.308,385000000.0
2008-12-04 17:30:00,49.324,49.679,49.316,49.651,365200000.0
2008-12-04 18:00:00,49.654,49.983,49.498,49.964,402400000.0
2008-12-04 18:30:00,49.951,50.028,49.713,49.887,385000000.0
2008-12-04 19:00:00,49.846,49.846,49.568,49.611,419000000.0
2008-12-04 19:30:00,49.617,49.663,49.534,49.582,390000000.0
2008-12-04 20:00:00,49.568,49.597,49.29,49.29,396800000.0
2008-12-04 20:30:00,49.216,49.545,49.212,49.41,398800000.0
2008-12-04 21:00:00,49.337,49.518,49.271,49.359,392800000.0
2008-12-04 21:30:00,49.371,49.424,49.159,49.2,409200000.0
2008-12-04 22:00:00,49.191,49.197,48.811,48.811,394400000.0
2008-12-04 22:30:00,48.798,48.875,48.639,48.852,384000000.0
2008-12-04 23:00:00,48.853,49.092,48.853,49.067,399400000.0
2008-12-04 23:30:00,49.077,49.12,49.037,49.093,397200000.0
2008-12-05 00:00:00,49.092,49.123,48.926,49.07,381200000.0
2008-12-05 00:30:00,49.054,49.132,49.024,49.118,397000000.0
2008-12-05 01:00:00,49.12,49.231,49.073,49.192,367800000.0
2008-12-05 01:30:00,49.205,49.221,49.08,49.159,403400000.0
2008-12-05 02:00:00,49.163,49.296,49.158,49.252,418600000.0
2008-12-05 02:30:00,49.232,49.253,49.154,49.171,430400000.0
2008-12-05 03:00:00,49.174,49.248,49.042,49.227,447600000.0
2008-12-05 03:30:00,49.219,49.24,49.147,49.233,443200000.0
2008-12-05 04:00:00,49.237,49.277,49.151,49.272,431600000.0
2008-12-05 04:30:00,49.26,49.279,49.178,49.2,416800000.0
2008-12-05 05:00:00,49.195,49.331,49.167,49.325,434200000.0
2008-12-05 05:30:00,49.324,49.35,49.19,49.349,414800000.0
2008-12-05 06:00:00,49.342,49.351,49.123,49.202,400400000.0
2008-12-05 06:30:00,49.202,49.24,49.151,49.162,425800000.0
2008-12-05 07:00:00,49.147,49.204,49.104,49.143,428400000.0
2008-12-05 07:30:00,49.142,49.187,49.059,49.127,507800000.0
2008-12-05 08:00:00,49.121,49.207,49.089,49.203,403600000.0
2008-12-05 08:30:00,49.206,49.3,49.085,49.259,636600000.0
2008-12-05 09:00:00,49.255,49.283,49.138,49.233,1080200000.0
2008-12-05 09:30:00,49.231,49.244,49.031,49.043,966400000.0
2008-12-05 10:00:00,49.026,49.227,49.0,49.097,1162600000.0
2008-12-05 10:30:00,49.108,49.108,48.912,49.048,1023200000.0
2008-12-05 11:00:00,49.042,49.059,48.959,48.999,1166600000.0
2008-12-05 11:30:00,49.012,49.062,48.88,48.917,1040000000.0
2008-12-05 12:00:00,48.922,49.135,48.845,48.88,993800000.0
2008-12-05 12:30:00,49.008,49.027,48.892,48.957,819200000.0
2008-12-05 13:00:00,48.969,48.988,48.89,48.94,628600000.0
2008-12-05 13:30:00,48.946,48.953,48.885,48.888,688800000.0
2008-12-05 14:00:00,48.882,48.923,48.769,48.783,595400000.0
2008-12-05 14:30:00,48.786,48.822,48.536,48.614,417800000.0
2008-12-05 15:00:00,48.62,48.667,48.48,48.503,411400000.0
2008-12-05 15:30:00,48.337,48.688,47.817,48.22,402200000.0
2008-12-05 16:00:00,48.196,48.534,48.129,48.376,389600000.0
2008-12-05 16:30:00,48.359,48.61,48.301,48.301,402800000.0
2008-12-05 17:00:00,48.298,48.396,47.688,48.03,386600000.0
2008-12-05 17:30:00,48.028,48.249,47.789,48.228,364200000.0
2008-12-05 18:00:00,48.2,48.2,47.922,48.016,403800000.0
2008-12-05 18:30:00,47.995,48.363,47.954,48.322,387600000.0
2008-12-05 19:00:00,48.335,48.355,48.197,48.307,422000000.0
2008-12-05 19:30:00,48.308,48.308,48.074,48.285,393400000.0
2008-12-05 20:00:00,48.273,48.418,48.23,48.236,395200000.0
2008-12-05 20:30:00,48.222,48.875,48.207,48.766,398000000.0
2008-12-05 21:00:00,48.764,49.039,48.674,48.984,394400000.0
2008-12-05 21:30:00,48.99,49.77,48.956,49.512,411200000.0
2008-12-05 22:00:00,49.536,49.827,49.428,49.729,395800000.0
2008-12-05 22:30:00,49.772,49.902,49.591,49.713,382800000.0
2008-12-05 23:00:00,49.685,49.759,49.515,49.59,398800000.0
2008-12-05 23:30:00,49.6,49.646,49.34,49.416,397600000.0
2008-12-08 00:00:00,49.799,49.807,49.423,49.63,367200000.0
2008-12-08 00:30:00,49.664,49.757,49.622,49.646,395800000.0
2008-12-08 01:00:00,49.657,49.695,49.565,49.61,376800000.0
2008-12-08 01:30:00,49.621,49.649,49.493,49.505,400600000.0
2008-12-08 02:00:00,49.512,49.753,49.506,49.648,422200000.0
2008-12-08 02:30:00,49.653,49.705,49.484,49.691,422000000.0
2008-12-08 03:00:00,49.696,49.763,49.657,49.685,446200000.0
2008-12-08 03:30:00,49.697,49.721,49.568,49.579,442600000.0
2008-12-08 04:00:00,49.581,49.588,49.411,49.5,434200000.0
2008-12-08 04:30:00,49.491,49.573,49.466,49.541,421200000.0
2008-12-08 05:00:00,49.538,49.557,49.38,49.402,434000000.0
2008-12-08 05:30:00,49.393,49.443,49.353,49.425,415800000.0
2008-12-08 06:00:00,49.414,49.488,49.38,49.473,401600000.0
2008-12-08 06:30:00,49.47,49.477,49.353,49.385,430600000.0
2008-12-08 07:00:00,49.388,49.512,49.336,49.512,426600000.0
2008-12-08 07:30:00,49.506,49.703,49.428,49.678,506600000.0
2008-12-08 08:00:00,49.679,49.837,49.658,49.824,403800000.0
2008-12-08 08:30:00,49.801,49.837,49.724,49.789,642000000.0
2008-12-08 09:00:00,49.798,50.21,49.762,50.032,1081000000.0
2008-12-08 09:30:00,50.041,50.598,50.032,50.557,969400000.0
2008-12-08 10:00:00,50.557,51.173,50.557,51.083,1166000000.0
2008-12-08 10:30:00,51.039,51.127,50.94,50.979,1029000000.0
2008-12-08 11:00:00,51.002,51.124,50.696,50.873,1162000000.0
2008-12-08 11:30:00,50.921,50.976,50.548,50.659,1041800000.0
2008-12-08 12:00:00,50.664,50.705,50.475,50.482,991800000.0
2008-12-08 12:30:00,50.552,50.617,50.467,50.563,819600000.0
2008-12-08 13:00:00,50.566,50.733,50.542,50.701,626200000.0
2008-12-08 13:30:00,50.706,50.811,50.678,50.775,690400000.0
2008-12-08 14:00:00,50.776,50.818,50.487,50.487,593800000.0
2008-12-08 14:30:00,50.506,50.631,50.372,50.593,415400000.0
2008-12-08 15:00:00,50.588,50.716,50.521,50.641,413600000.0
2008-12-08 15:30:00,50.644,50.736,50.584,50.736,403200000.0
2008-12-08 16:00:00,50.737,50.765,50.36,50.397,388200000.0
2008-12-08 16:30:00,50.396,50.599,50.066,50.102,409000000.0
2008-12-08 17:00:00,50.075,50.386,49.958,50.336,383200000.0
2008-12-08 17:30:00,50.378,50.567,50.331,50.432,364600000.0
2008-12-08 18:00:00,50.483,50.703,50.339,50.568,403600000.0
2008-12-08 18:30:00,50.559,50.609,50.358,50.472,387600000.0
2008-12-08 19:00:00,50.478,50.576,50.356,50.543,421400000.0
2008-12-08 19:30:00,50.555,50.581,50.362,50.38,393400000.0
2008-12-08 20:00:00,50.393,50.467,50.297,50.338,397000000.0
2008-12-08 20:30:00,50.343,50.515,50.245,50.48,400000000.0
2008-12-08 21:00:00,50.455,50.764,50.442,50.722,393400000.0
2008-12-08 21:30:00,50.729,50.873,50.653,50.827,411400000.0
2008-12-08 22:00:00,50.884,50.957,50.812,50.832,395400000.0
2008-12-08 22:30:00,50.832,50.975,50.776,50.94,392600000.0
2008-12-08 23:00:00,50.935,50.964,50.812,50.9,399200000.0
2008-12-08 23:30:00,50.908,50.914,50.73,50.755,397600000.0
2008-12-09 00:00:00,50.753,50.753,50.639,50.673,381000000.0
2008-12-09 00:30:00,50.66,50.775,50.632,50.748,396000000.0
2008-12-09 01:00:00,50.746,50.779,50.649,50.694,374200000.0
2008-12-09 01:30:00,50.695,50.718,50.586,50.665,402200000.0
2008-12-09 02:00:00,50.647,50.685,50.571,50.623,415400000.0
2008-12-09 02:30:00,50.628,50.675,50.499,50.499,423800000.0
2008-12-09 03:00:00,50.519,50.598,50.444,50.485,448000000.0
2008-12-09 03:30:00,50.542,50.542,50.29,50.301,440400000.0
2008-12-09 04:00:00,50.299,50.4,50.184,50.388,432400000.0
2008-12-09 04:30:00,50.376,50.419,50.307,50.377,418800000.0
2008-12-09 05:00:00,50.368,50.415,50.317,50.339,435400000.0
2008-12-09 05:30:00,50.344,50.381,50.135,50.186,415600000.0
2008-12-09 06:00:00,50.182,50.217,50.087,50.097,401600000.0
2008-12-09 06:30:00,50.09,50.178,50.034,50.114,418600000.0
2008-12-09 07:00:00,50.106,50.106,49.814,49.852,426600000.0
2008-12-09 07:30:00,49.84,49.903,49.668,49.865,505400000.0
2008-12-09 08:00:00,49.85,49.948,49.85,49.948,405400000.0
2008-12-09 08:30:00,49.953,50.061,49.912,50.021,635200000.0
2008-12-09 09:00:00,50.026,50.026,49.784,49.826,1083000000.0
2008-12-09 09:30:00,49.823,49.844,49.709,49.815,969600000.0
2008-12-09 10:00:00,49.808,49.872,49.514,49.514,1163200000.0
2008-12-09 10:30:00,49.52,49.756,49.463,49.623,1019000000.0
2008-12-09 11:00:00,49.599,49.832,49.596,49.811,1167000000.0
2008-12-09 11:30:00,49.816,49.913,49.79,49.824,1042600000.0
2008-12-09 12:00:00,49.844,50.079,49.78,49.971,995000000.0
2008-12-09 12:30:00,50.024,50.197,49.902,50.178,817400000.0
2008-12-09 13:00:00,50.162,50.179,50.058,50.096,627000000.0
2008-12-09 13:30:00,50.098,50.193,50.08,50.114,691800000.0
2008-12-09 14:00:00,50.115,50.206,50.071,50.072,594800000.0
2008-12-09 14:30:00,50.055,50.185,49.981,50.165,418000000.0
2008-12-09 15:00:00,50.165,50.172,49.866,49.898,413200000.0
2008-12-09 15:30:00,49.908,50.017,49.886,49.955,399600000.0
2008-12-09 16:00:00,49.952,50.029,49.742,49.983,389000000.0
2008-12-09 16:30:00,49.969,50.099,49.81,49.823,403600000.0
2008-12-09 17:00:00,49.86,50.225,49.836,49.999,384800000.0
2008-12-09 17:30:00,50.024,50.39,50.024,50.293,364000000.0
2008-12-09 18:00:00,50.304,50.421,50.106,50.148,405200000.0
2008-12-09 18:30:00,50.157,50.276,50.009,50.171,385600000.0
2008-12-09 19:00:00,50.151,50.352,50.121,50.212,421200000.0
2008-12-09 19:30:00,50.218,50.308,50.186,50.243,393200000.0
2008-12-09 20:00:00,50.213,50.218,49.65,49.663,396000000.0
2008-12-09 20:30:00,49.673,49.894,49.452,49.674,399200000.0
2008-12-09 21:00:00,49.677,49.764,49.49,49.519,392000000.0
2008-12-09 21:30:00,49.512,49.774,49.475,49.705,410200000.0
2008-12-09 22:00:00,49.727,49.818,49.589,49.661,396400000.0
2008-12-09 22:30:00,49.639,49.741,49.604,49.695,383000000.0
2008-12-09 23:00:00,49.694,49.701,49.541,49.642,399800000.0
2008-12-09 23:30:00,49.64,49.905,49.62,49.877,397600000.0
2008-12-10 00:00:00,49.849,49.954,49.753,49.91,378600000.0
2008-12-10 00:30:00,49.912,50.02,49.833,49.98,395800000.0
2008-12-10 01:00:00,49.977,49.977,49.851,49.879,367400000.0
2008-12-10 01:30:00,49.892,49.967,49.797,49.946,393200000.0
2008-12-10 02:00:00,49.936,50.077,49.936,50.054,416400000.0
2008-12-10 02:30:00,50.054,50.211,50.054,50.132,424000000.0
2008-12-10 03:00:00,50.137,50.165,49.895,50.04,447400000.0
2008-12-10 03:30:00,50.031,50.235,50.027,50.208,440400000.0
2008-12-10 04:00:00,50.215,50.36,50.145,50.356,431200000.0
2008-12-10 04:30:00,50.353,50.459,50.316,50.332,415800000.0
2008-12-10 05:00:00,50.322,50.322,50.203,50.285,434400000.0
2008-12-10 05:30:00,50.283,50.648,50.28,50.648,415400000.0
2008-12-10 06:00:00,50.656,50.768,50.568,50.734,402000000.0
2008-12-10 06:30:00,50.726,50.831,50.444,50.551,418200000.0
2008-12-10 07:00:00,50.565,50.599,50.319,50.548,428000000.0
2008-12-10 07:30:00,50.543,50.547,50.321,50.368,514200000.0
2008-12-10 08:00:00,50.371,50.557,50.371,50.53,405000000.0
2008-12-10 08:30:00,50.537,50.685,50.418,50.639,635400000.0
2008-12-10 09:00:00,50.635,50.873,50.599,50.743,1083400000.0
2008-12-10 09:30:00,50.742,50.75,50.201,50.304,969200000.0
2008-12-10 10:00:00,50.33,50.493,50.322,50.408,1164800000.0
2008-12-10 10:30:00,50.399,50.512,50.232,50.284,1020400000.0
2008-12-10 11:00:00,50.281,50.4,50.184,50.36,1164400000.0
2008-12-10 11:30:00,50.361,50.426,50.266,50.329,1039400000.0
2008-12-10 12:00:00,50.335,50.415,50.236,50.269,993200000.0
2008-12-10 12:30:00,50.318,50.386,50.194,50.379,819600000.0
2008-12-10 13:00:00,50.375,50.474,50.353,50.464,629000000.0
2008-12-10 13:30:00,50.452,50.583,50.44,50.557,695400000.0
2008-12-10 14:00:00,50.568,50.656,50.509,50.622,595600000.0
2008-12-10 14:30:00,50.611,50.617,50.482,50.486,416800000.0
2008-12-10 15:00:00,50.477,50.614,50.406,50.607,412600000.0
2008-12-10 15:30:00,50.613,50.693,50.491,50.658,401200000.0
2008-12-10 16:00:00,50.648,50.717,50.597,50.622,388400000.0
2008-12-10 16:30:00,50.639,50.67,50.476,50.512,408200000.0
2008-12-10 17:00:00,50.51,50.971,50.425,50.866,385600000.0
2008-12-10 17:30:00,50.901,50.992,50.671,50.793,365000000.0
2008-12-10 18:00:00,50.807,50.903,50.706,50.821,402400000.0
2008-12-10 18:30:00,50.822,50.897,50.732,50.863,385400000.0
2008-12-10 19:00:00,50.858,50.902,50.672,50.702,420400000.0
2008-12-10 19:30:00,50.712,50.798,50.678,50.693,392200000.0
2008-12-10 20:00:00,50.688,50.824,50.688,50.742,397000000.0
2008-12-10 20:30:00,50.75,50.757,50.163,50.265,397000000.0
2008-12-10 21:00:00,50.278,50.286,49.983,49.983,394200000.0
2008-12-10 21:30:00,49.983,50.129,49.866,50.05,410400000.0
2008-12-10 22:00:00,50.1,50.155,49.972,50.129,397800000.0
2008-12-10 22:30:00,50.137,50.267,50.137,50.264,384800000.0
2008-12-10 23:00:00,50.258,50.312,50.195,50.283,410000000.0
2008-12-10 23:30:00,50.308,50.438,50.233,50.366,398000000.0
2008-12-11 00:00:00,50.371,50.486,50.335,50.345,381200000.0
2008-12-11 00:30:00,50.368,50.398,50.291,50.36,396600000.0
2008-12-11 01:00:00,50.369,50.481,50.237,50.468,367400000.0
2008-12-11 01:30:00,50.474,50.558,50.398,50.51,400600000.0
2008-12-11 02:00:00,50.516,50.527,50.334,50.34,414200000.0
2008-12-11 02:30:00,50.348,50.488,50.281,50.403,424400000.0
2008-12-11 03:00:00,50.396,50.441,50.307,50.309,449200000.0
2008-12-11 03:30:00,50.309,50.41,50.247,50.375,442400000.0
2008-12-11 04:00:00,50.385,50.46,50.329,50.376,431800000.0
2008-12-11 04:30:00,50.366,50.477,50.34,50.472,415600000.0
2008-12-11 05:00:00,50.459,50.498,50.395,50.405,441800000.0
2008-12-11 05:30:00,50.414,50.483,50.39,50.44,416200000.0
2008-12-11 06:00:00,50.437,50.451,50.316,50.43,402800000.0
2008-12-11 06:30:00,50.437,50.49,50.408,50.416,426600000.0
2008-12-11 07:00:00,50.42,50.486,50.372,50.486,428000000.0
2008-12-11 07:30:00,50.497,50.579,50.389,50.553,515600000.0
2008-12-11 08:00:00,50.541,50.622,50.472,50.621,415400000.0
2008-12-11 08:30:00,50.619,50.849,50.58,50.72,635000000.0
2008-12-11 09:00:00,50.716,50.752,50.596,50.727,1080600000.0
2008-12-11 09:30:00,50.743,50.834,50.676,50.696,968400000.0
2008-12-11 10:00:00,50.697,50.768,50.448,50.472,1161000000.0
2008-12-11 10:30:00,50.487,50.548,50.253,50.374,1020400000.0
2008-12-11 11:00:00,50.377,50.552,50.351,50.529,1167400000.0
2008-12-11 11:30:00,50.525,50.56,50.317,50.397,1040800000.0
2008-12-11 12:00:00,50.453,50.632,50.382,50.516,995400000.0
2008-12-11 12:30:00,50.624,50.829,50.558,50.77,818800000.0
2008-12-11 13:00:00,50.755,50.986,50.653,50.877,632400000.0
2008-12-11 13:30:00,50.868,50.879,50.698,50.76,691000000.0
2008-12-11 14:00:00,50.748,50.793,50.48,50.549,596000000.0
2008-12-11 14:30:00,50.564,50.568,50.239,50.446,416800000.0
2008-12-11 15:00:00,50.436,50.436,50.213,50.305,412600000.0
2008-12-11 15:30:00,50.278,50.47,50.188,50.429,403000000.0
2008-12-11 16:00:00,50.429,50.456,50.254,50.327,387600000.0
2008-12-11 16:30:00,50.346,50.595,50.252,50.56,411200000.0
2008-12-11 17:00:00,50.546,50.744,50.463,50.688,383400000.0
2008-12-11 17:30:00,50.701,50.749,50.413,50.648,368400000.0
2008-12-11 18:00:00,50.674,50.82,50.533,50.569,402400000.0
2008-12-11 18:30:00,50.565,51.027,50.565,51.019,388400000.0
2008-12-11 19:00:00,51.016,51.1,50.666,50.692,420600000.0
2008-12-11 19:30:00,50.694,51.008,50.692,50.871,393800000.0
2008-12-11 20:00:00,50.825,50.963,50.536,50.648,395600000.0
2008-12-11 20:30:00,50.672,50.746,50.525,50.69,397600000.0
2008-12-11 21:00:00,50.675,50.73,50.446,50.563,391600000.0
2008-12-11 21:30:00,50.567,50.774,50.33,50.335,411600000.0
2008-12-11 22:00:00,50.314,50.42,50.281,50.42,397400000.0
2008-12-11 22:30:00,50.428,50.457,50.239,50.457,385000000.0
2008-12-11 23:00:00,50.463,50.515,50.397,50.484,399600000.0
2008-12-11 23:30:00,50.479,50.487,50.343,50.399,397400000.0
2008-12-12 00:00:00,50.398,50.48,50.273,50.428,380200000.0
2008-12-12 00:30:00,50.451,50.504,50.415,50.434,397200000.0
2008-12-12 01:00:00,50.428,50.571,50.258,50.571,368000000.0
2008-12-12 01:30:00,50.574,50.626,50.37,50.387,402200000.0
2008-12-12 02:00:00,50.401,50.469,50.247,50.441,416400000.0
2008-12-12 02:30:00,50.443,50.463,50.344,50.438,425200000.0
2008-12-12 03:00:00,50.444,50.575,50.444,50.506,447600000.0
2008-12-12 03:30:00,50.515,50.651,50.473,50.637,440400000.0
2008-12-12 04:00:00,50.642,50.745,50.554,50.731,439400000.0
2008-12-12 04:30:00,50.746,50.776,50.607,50.648,415600000.0
2008-12-12 05:00:00,50.624,50.759,50.022,50.057,435200000.0
2008-12-12 05:30:00,50.044,50.355,49.682,49.777,416400000.0
2008-12-12 06:00:00,49.815,49.837,48.508,48.508,408400000.0
2008-12-12 06:30:00,48.478,49.08,48.167,48.848,425600000.0
2008-12-12 07:00:00,48.876,49.255,48.836,49.056,423600000.0
2008-12-12 07:30:00,49.052,49.211,48.922,48.939,506600000.0
2008-12-12 08:00:00,48.936,49.063,48.803,48.805,402800000.0
2008-12-12 08:30:00,48.787,48.869,48.65,48.768,643200000.0
2008-12-12 09:00:00,48.792,48.893,48.719,48.751,1084400000.0
2008-12-12 09:30:00,48.742,48.763,48.451,48.657,967200000.0
2008-12-12 10:00:00,48.688,49.138,48.633,49.078,1165200000.0
2008-12-12 10:30:00,49.072,49.245,49.008,49.24,1018400000.0
2008-12-12 11:00:00,49.247,49.412,49.083,49.406,1168400000.0
2008-12-12 11:30:00,49.414,49.712,49.327,49.347,1044400000.0
2008-12-12 12:00:00,49.357,49.501,49.205,49.347,991000000.0
2008-12-12 12:30:00,49.433,49.439,49.052,49.085,819200000.0
2008-12-12 13:00:00,49.089,49.343,49.089,49.311,625800000.0
2008-12-12 13:30:00,49.334,49.395,49.174,49.203,690600000.0
2008-12-12 14:00:00,49.206,49.299,49.088,49.192,593800000.0
2008-12-12 14:30:00,49.197,49.25,48.969,49.067,415600000.0
2008-12-12 15:00:00,49.062,49.128,48.958,49.116,411400000.0
2008-12-12 15:30:00,49.128,49.335,49.106,49.266,402000000.0
2008-12-12 16:00:00,49.245,49.504,49.139,49.261,388000000.0
2008-12-12 16:30:00,49.274,49.541,49.151,49.533,404400000.0
2008-12-12 17:00:00,49.493,49.64,49.39,49.615,385000000.0
2008-12-12 17:30:00,49.651,49.95,49.517,49.797,365600000.0
2008-12-12 18:00:00,49.785,49.92,49.409,49.551,402000000.0
2008-12-12 18:30:00,49.547,49.636,49.393,49.636,387000000.0
2008-12-12 19:00:00,49.661,49.745,49.643,49.671,420400000.0
2008-12-12 19:30:00,49.66,49.753,49.575,49.706,393000000.0
2008-12-12 20:00:00,49.7,49.714,49.449,49.456,395400000.0
2008-12-12 20:30:00,49.47,49.49,49.295,49.383,404000000.0
2008-12-12 21:00:00,49.368,49.635,49.359,49.55,393400000.0
2008-12-12 21:30:00,49.577,49.695,49.476,49.674,410800000.0
2008-12-12 22:00:00,49.683,49.734,49.494,49.504,394400000.0
2008-12-12 22:30:00,49.504,49.522,49.441,49.505,383600000.0
2008-12-12 23:00:00,49.511,49.72,49.467,49.566,399400000.0
2008-12-12 23:30:00,49.583,49.779,49.533,49.772,382200000.0
2008-12-15 00:00:00,49.922,49.937,49.278,49.5,380600000.0
2008-12-15 00:30:00,49.494,49.538,49.409,49.525,396600000.0
2008-12-15 01:00:00,49.539,49.622,49.422,49.47,374000000.0
2008-12-15 01:30:00,49.471,49.747,49.426,49.747,392800000.0
2008-12-15 02:00:00,49.768,50.051,49.728,50.051,396400000.0
2008-12-15 02:30:00,50.055,50.318,49.826,49.903,368400000.0
2008-12-15 03:00:00,49.891,50.249,49.8,49.943,397600000.0
2008-12-15 03:30:00,49.944,49.995,49.872,49.979,381400000.0
2008-12-15 04:00:00,49.979,50.031,49.948,50.002,399600000.0
2008-12-15 04:30:00,49.999,50.136,49.886,50.116,401000000.0
2008-12-15 05:00:00,50.103,50.153,50.032,50.125,384200000.0
2008-12-15 05:30:00,50.139,50.307,50.069,50.273,394800000.0
2008-12-15 06:00:00,50.258,50.289,50.166,50.231,412400000.0
2008-12-15 06:30:00,50.234,50.32,50.228,50.242,392800000.0
2008-12-15 07:00:00,50.246,50.263,50.11,50.113,397800000.0
2008-12-15 07:30:00,50.108,50.116,49.956,50.092,397400000.0
2008-12-15 08:00:00,50.104,50.163,50.033,50.069,393600000.0
2008-12-15 08:30:00,50.069,50.175,50.069,50.139,421200000.0
2008-12-15 09:00:00,50.142,50.206,50.033,50.095,385600000.0
2008-12-15 09:30:00,50.109,50.269,49.994,50.059,402400000.0
2008-12-15 10:00:00,50.07,50.077,49.761,49.886,364800000.0
2008-12-15 10:30:00,49.87,50.114,49.715,50.109,385600000.0
2008-12-15 11:00:00,50.135,50.148,49.968,50.144,402000000.0
2008-12-15 11:30:00,50.156,50.196,49.906,50.148,388000000.0
2008-12-15 12:00:00,50.158,50.219,50.054,50.218,399000000.0
2008-12-15 12:30:00,50.178,50.287,50.145,50.201,413400000.0
2008-12-15 13:00:00,50.204,50.327,50.088,50.164,417000000.0
2008-12-15 13:30:00,50.171,50.273,50.103,50.123,593000000.0
2008-12-15 14:00:00,50.132,50.153,49.978,50.078,690800000.0
2008-12-15 14:30:00,50.076,50.239,50.048,50.149,627600000.0
2008-12-15 15:00:00,50.149,50.149,49.824,49.908,817600000.0
2008-12-15 15:30:00,49.821,49.994,49.781,49.89,995400000.0
2008-12-15 16:00:00,49.894,50.125,49.876,50.108,1044000000.0
2008-12-15 16:30:00,50.105,50.285,49.997,50.142,1163600000.0
2008-12-15 17:00:00,50.119,50.337,50.119,50.294,1021800000.0
2008-12-15 17:30:00,50.281,50.404,50.144,50.201,1160200000.0
2008-12-15 18:00:00,50.208,50.38,50.132,50.374,968200000.0
2008-12-15 18:30:00,50.364,50.407,50.215,50.318,1080200000.0
2008-12-15 19:00:00,50.312,50.431,50.29,50.405,633800000.0
2008-12-15 19:30:00,50.416,50.444,50.149,50.21,406800000.0
2008-12-15 20:00:00,50.198,50.244,50.002,50.223,507400000.0
2008-12-15 20:30:00,50.209,50.223,50.083,50.104,427800000.0
2008-12-15 21:00:00,50.112,50.144,49.946,50.077,419200000.0
2008-12-15 21:30:00,50.078,50.109,49.939,49.961,399200000.0
2008-12-15 22:00:00,49.968,50.025,49.902,50.025,416800000.0
2008-12-15 22:30:00,50.038,50.333,50.038,50.26,434600000.0
2008-12-15 23:00:00,50.261,50.298,50.167,50.233,415600000.0
2008-12-15 23:30:00,50.24,50.263,50.04,50.12,442800000.0
2008-12-16 00:00:00,50.18,50.321,50.019,50.162,438400000.0
2008-12-16 00:30:00,50.167,50.239,50.096,50.096,450000000.0
2008-12-16 01:00:00,50.113,50.278,50.034,50.274,424200000.0
2008-12-16 01:30:00,50.279,50.296,50.141,50.154,415400000.0
2008-12-16 02:00:00,50.151,50.173,50.011,50.068,401600000.0
2008-12-16 02:30:00,50.05,50.153,49.994,50.129,370600000.0
2008-12-16 03:00:00,50.126,50.323,50.12,50.27,390400000.0
2008-12-16 03:30:00,50.273,50.399,50.244,50.353,381400000.0
2008-12-16 04:00:00,50.348,50.365,50.258,50.275,396600000.0
2008-12-16 04:30:00,50.261,50.307,50.177,50.289,399600000.0
2008-12-16 05:00:00,50.308,50.522,50.291,50.492,384800000.0
2008-12-16 05:30:00,50.496,50.562,50.412,50.526,401400000.0
2008-12-16 06:00:00,50.51,50.605,50.465,50.564,409800000.0
2008-12-16 06:30:00,50.555,50.59,50.454,50.556,394800000.0
2008-12-16 07:00:00,50.562,50.592,50.476,50.57,397000000.0
2008-12-16 07:30:00,50.569,50.582,50.36,50.392,397400000.0
2008-12-16 08:00:00,50.393,50.396,50.28,50.345,393400000.0
2008-12-16 08:30:00,50.282,50.366,50.217,50.226,422000000.0
2008-12-16 09:00:00,50.222,50.332,50.212,50.223,387200000.0
2008-12-16 09:30:00,50.219,50.377,50.102,50.377,412000000.0
2008-12-16 10:00:00,50.345,50.484,50.293,50.323,363600000.0
2008-12-16 10:30:00,50.298,50.37,50.177,50.273,386200000.0
2008-12-16 11:00:00,50.275,50.389,50.21,50.316,404800000.0
2008-12-16 11:30:00,50.316,50.464,50.178,50.415,390000000.0
2008-12-16 12:00:00,50.432,50.443,50.233,50.352,401200000.0
2008-12-16 12:30:00,50.323,50.339,50.113,50.113,410400000.0
2008-12-16 13:00:00,50.096,50.32,50.09,50.268,412800000.0
2008-12-16 13:30:00,50.278,50.285,50.066,50.269,593200000.0
2008-12-16 14:00:00,50.275,50.377,50.22,50.377,690800000.0
2008-12-16 14:30:00,50.374,50.508,50.352,50.452,628800000.0
2008-12-16 15:00:00,50.456,50.751,50.456,50.63,817400000.0
2008-12-16 15:30:00,50.502,50.703,50.456,50.68,994400000.0
2008-12-16 16:00:00,50.689,50.787,50.624,50.787,1042000000.0
2008-12-16 16:30:00,50.794,50.839,50.633,50.69,1165000000.0
2008-12-16 17:00:00,50.681,50.7,50.521,50.668,1024200000.0
2008-12-16 17:30:00,50.664,50.783,50.528,50.757,1166600000.0
2008-12-16 18:00:00,50.743,50.845,50.739,50.814,968200000.0
2008-12-16 18:30:00,50.813,50.955,50.797,50.81,1085000000.0
2008-12-16 19:00:00,50.804,50.87,50.731,50.867,636000000.0
2008-12-16 19:30:00,50.873,50.938,50.859,50.917,405000000.0
2008-12-16 20:00:00,50.926,50.962,50.829,50.872,507600000.0
2008-12-16 20:30:00,50.904,51.2,50.808,50.846,428600000.0
2008-12-16 21:00:00,50.856,51.144,50.671,51.053,415200000.0
2008-12-16 21:30:00,51.072,51.531,50.995,51.185,401400000.0
2008-12-16 22:00:00,51.186,51.484,51.043,51.434,415400000.0
2008-12-16 22:30:00,51.441,51.499,51.25,51.374,434200000.0
2008-12-16 23:00:00,51.39,51.482,51.362,51.4,416800000.0
2008-12-16 23:30:00,51.41,51.478,51.326,51.478,430600000.0
2008-12-17 00:00:00,51.449,51.507,51.299,51.438,441000000.0
2008-12-17 00:30:00,51.442,51.464,51.366,51.406,445400000.0
2008-12-17 01:00:00,51.418,51.613,51.417,51.423,424400000.0
2008-12-17 01:30:00,51.437,51.452,51.271,51.271,415400000.0
2008-12-17 02:00:00,51.273,51.388,51.199,51.32,396000000.0
2008-12-17 02:30:00,51.315,51.489,51.263,51.477,369800000.0
2008-12-17 03:00:00,51.474,51.51,51.392,51.478,388400000.0
2008-12-17 03:30:00,51.486,51.558,51.34,51.461,381800000.0
2008-12-17 04:00:00,51.445,51.533,51.43,51.524,398800000.0
2008-12-17 04:30:00,51.538,51.659,51.47,51.614,399200000.0
2008-12-17 05:00:00,51.616,51.693,51.583,51.669,382800000.0
2008-12-17 05:30:00,51.682,51.706,51.424,51.464,397200000.0
2008-12-17 06:00:00,51.451,51.476,51.298,51.445,410800000.0
2008-12-17 06:30:00,51.434,51.616,51.403,51.474,393400000.0
2008-12-17 07:00:00,51.451,51.511,51.227,51.475,397200000.0
2008-12-17 07:30:00,51.467,51.575,51.386,51.553,397200000.0
2008-12-17 08:00:00,51.559,51.563,51.309,51.434,394000000.0
2008-12-17 08:30:00,51.427,51.504,51.319,51.495,419000000.0
2008-12-17 09:00:00,51.504,51.877,51.5,51.574,387000000.0
2008-12-17 09:30:00,51.56,51.672,51.527,51.653,402600000.0
2008-12-17 10:00:00,51.679,51.788,51.523,51.571,364400000.0
2008-12-17 10:30:00,51.544,51.562,51.333,51.523,385600000.0
2008-12-17 11:00:00,51.48,51.492,51.226,51.356,401400000.0
2008-12-17 11:30:00,51.298,51.442,51.269,51.388,389000000.0
2008-12-17 12:00:00,51.403,51.447,51.195,51.203,401200000.0
2008-12-17 12:30:00,51.188,51.433,51.188,51.418,411000000.0
2008-12-17 13:00:00,51.422,51.48,51.351,51.429,411400000.0
2008-12-17 13:30:00,51.409,51.475,51.403,51.431,596400000.0
2008-12-17 14:00:00,51.44,51.496,51.209,51.317,691200000.0
2008-12-17 14:30:00,51.319,51.331,51.109,51.267,628400000.0
2008-12-17 15:00:00,51.259,51.348,51.102,51.348,816000000.0
2008-12-17 15:30:00,51.274,51.514,51.249,51.514,994200000.0
2008-12-17 16:00:00,51.509,51.528,51.317,51.379,1044000000.0
2008-12-17 16:30:00,51.355,51.738,51.312,51.658,1166200000.0
2008-12-17 17:00:00,51.686,51.836,51.522,51.708,1022200000.0
2008-12-17 17:30:00,51.697,51.815,51.566,51.757,1164800000.0
2008-12-17 18:00:00,51.803,51.834,51.454,51.491,970000000.0
2008-12-17 18:30:00,51.495,51.692,51.46,51.676,1084000000.0
2008-12-17 19:00:00,51.682,51.902,51.682,51.797,636200000.0
2008-12-17 19:30:00,51.786,51.786,51.491,51.625,404800000.0
2008-12-17 20:00:00,51.603,51.844,51.509,51.844,524600000.0
2008-12-17 20:30:00,51.855,52.055,51.783,51.924,425200000.0
2008-12-17 21:00:00,51.937,52.033,51.815,51.852,417800000.0
2008-12-17 21:30:00,51.8,51.955,51.634,51.918,414200000.0
2008-12-17 22:00:00,51.961,52.002,51.696,51.706,415600000.0
2008-12-17 22:30:00,51.737,51.8,51.581,51.636,442400000.0
2008-12-17 23:00:00,51.623,51.747,51.589,51.695,417000000.0
2008-12-17 23:30:00,51.703,51.727,51.523,51.639,430800000.0
2008-12-18 00:00:00,51.624,51.86,51.56,51.764,441800000.0
2008-12-18 00:30:00,51.794,51.833,51.693,51.718,447800000.0
2008-12-18 01:00:00,51.724,51.917,51.682,51.745,423600000.0
2008-12-18 01:30:00,51.745,51.766,51.6,51.647,413800000.0
2008-12-18 02:00:00,51.665,51.763,51.565,51.726,397200000.0
2008-12-18 02:30:00,51.724,51.933,51.724,51.864,373600000.0
2008-12-18 03:00:00,51.871,52.115,51.871,51.986,386400000.0
2008-12-18 03:30:00,51.993,52.128,51.919,52.053,381000000.0
2008-12-18 04:00:00,52.057,52.071,51.921,52.027,398000000.0
2008-12-18 04:30:00,52.003,52.082,51.973,52.036,400000000.0
2008-12-18 05:00:00,52.067,52.105,51.88,51.915,387600000.0
2008-12-18 05:30:00,51.931,51.936,51.785,51.874,396400000.0
2008-12-18 06:00:00,51.87,52.003,51.857,51.945,411800000.0
2008-12-18 06:30:00,51.95,52.17,51.927,51.969,399000000.0
2008-12-18 07:00:00,51.95,52.034,51.859,52.026,399200000.0
2008-12-18 07:30:00,52.038,52.241,52.034,52.211,397600000.0
2008-12-18 08:00:00,52.2,52.382,52.133,52.344,393000000.0
2008-12-18 08:30:00,52.298,52.298,51.997,52.048,421000000.0
2008-12-18 09:00:00,52.043,52.147,51.937,52.127,386200000.0
2008-12-18 09:30:00,52.123,52.5,51.939,52.5,401800000.0
2008-12-18 10:00:00,52.496,52.517,52.301,52.511,366800000.0
2008-12-18 10:30:00,52.477,52.489,52.29,52.462,385200000.0
2008-12-18 11:00:00,52.454,52.892,52.412,52.892,401400000.0
2008-12-18 11:30:00,52.915,54.006,52.915,53.218,389400000.0
2008-12-18 12:00:00,53.203,53.345,53.077,53.323,402000000.0
2008-12-18 12:30:00,53.285,53.342,53.055,53.231,412400000.0
2008-12-18 13:00:00,53.231,53.453,53.2,53.349,412600000.0
2008-12-18 13:30:00,53.345,53.349,53.239,53.262,595600000.0
2008-12-18 14:00:00,53.233,53.289,53.085,53.205,697200000.0
2008-12-18 14:30:00,53.207,53.236,52.815,52.838,627000000.0
2008-12-18 15:00:00,52.842,53.145,52.736,53.116,820600000.0
2008-12-18 15:30:00,53.015,53.211,52.958,53.121,994400000.0
2008-12-18 16:00:00,53.133,53.14,52.746,53.118,1041200000.0
2008-12-18 16:30:00,53.088,53.275,52.969,52.987,1164600000.0
2008-12-18 17:00:00,52.995,53.271,52.995,53.26,1021200000.0
2008-12-18 17:30:00,53.242,53.625,53.199,53.495,1163600000.0
2008-12-18 18:00:00,53.462,53.53,53.127,53.396,969200000.0
2008-12-18 18:30:00,53.418,53.471,53.155,53.233,1085000000.0
2008-12-18 19:00:00,53.245,53.256,52.975,53.05,636000000.0
2008-12-18 19:30:00,53.05,53.107,52.981,53.011,405800000.0
2008-12-18 20:00:00,52.963,52.969,52.769,52.872,506400000.0
2008-12-18 20:30:00,52.869,52.945,52.715,52.835,427200000.0
2008-12-18 21:00:00,52.849,53.071,52.849,53.01,424800000.0
2008-12-18 21:30:00,53.028,53.028,52.565,52.585,400200000.0
2008-12-18 22:00:00,52.597,52.672,51.701,51.701,415400000.0
2008-12-18 22:30:00,51.709,51.819,51.638,51.76,433800000.0
2008-12-18 23:00:00,51.768,52.052,51.759,51.99,417800000.0
2008-12-18 23:30:00,52.004,52.164,51.907,52.151,433200000.0
2008-12-19 00:00:00,52.145,52.558,52.073,52.21,445800000.0
2008-12-19 00:30:00,52.19,52.251,52.13,52.251,447600000.0
2008-12-19 01:00:00,52.3,52.336,52.202,52.336,424800000.0
2008-12-19 01:30:00,52.371,52.433,52.244,52.395,426000000.0
2008-12-19 02:00:00,52.386,52.441,52.231,52.334,394400000.0
2008-12-19 02:30:00,52.303,52.539,52.287,52.43,364000000.0
2008-12-19 03:00:00,52.432,52.434,52.204,52.27,393600000.0
2008-12-19 03:30:00,52.257,52.277,51.838,51.838,381200000.0
2008-12-19 04:00:00,51.835,51.932,51.736,51.736,398600000.0
2008-12-19 04:30:00,51.735,51.918,51.735,51.901,400600000.0
2008-12-19 05:00:00,51.895,51.964,51.871,51.964,383000000.0
2008-12-19 05:30:00,51.957,51.987,51.832,51.906,397200000.0
2008-12-19 06:00:00,51.896,52.011,51.74,51.799,415800000.0
2008-12-19 06:30:00,51.805,51.843,51.59,51.605,393600000.0
2008-12-19 07:00:00,51.61,52.138,51.539,51.823,397400000.0
2008-12-19 07:30:00,51.805,51.829,51.507,51.631,397000000.0
2008-12-19 08:00:00,51.662,51.764,51.651,51.703,393000000.0
2008-12-19 08:30:00,51.688,51.703,51.423,51.627,420600000.0
2008-12-19 09:00:00,51.621,51.752,51.6,51.752,386400000.0
2008-12-19 09:30:00,51.777,51.915,51.726,51.915,409400000.0
2008-12-19 10:00:00,51.912,51.912,51.421,51.578,364000000.0
2008-12-19 10:30:00,51.535,51.598,51.267,51.344,385400000.0
2008-12-19 11:00:00,51.367,51.464,51.118,51.413,406000000.0
2008-12-19 11:30:00,51.418,51.65,51.328,51.45,389200000.0
2008-12-19 12:00:00,51.461,51.525,51.258,51.284,401600000.0
2008-12-19 12:30:00,51.279,51.279,51.018,51.265,412400000.0
2008-12-19 13:00:00,51.283,51.286,50.997,51.113,414000000.0
2008-12-19 13:30:00,51.14,51.168,50.974,51.168,593800000.0
2008-12-19 14:00:00,51.219,51.304,51.128,51.247,690600000.0
2008-12-19 14:30:00,51.251,51.284,51.168,51.248,628600000.0
2008-12-19 15:00:00,51.244,51.325,51.132,51.238,817200000.0
2008-12-19 15:30:00,51.148,51.726,51.119,51.553,996600000.0
2008-12-19 16:00:00,51.558,51.768,51.558,51.647,1041600000.0
2008-12-19 16:30:00,51.637,51.668,51.168,51.283,1164400000.0
2008-12-19 17:00:00,51.275,51.462,51.268,51.421,1024000000.0
2008-12-19 17:30:00,51.418,51.787,51.397,51.787,1163200000.0
2008-12-19 18:00:00,51.786,51.786,51.376,51.586,967400000.0
2008-12-19 18:30:00,51.571,51.585,51.28,51.412,1084800000.0
2008-12-19 19:00:00,51.455,51.461,51.281,51.383,633800000.0
2008-12-19 19:30:00,51.384,51.386,51.151,51.27,405000000.0
2008-12-19 20:00:00,51.274,51.369,51.223,51.309,506800000.0
2008-12-19 20:30:00,51.308,51.314,51.065,51.218,427400000.0
2008-12-19 21:00:00,51.212,51.492,51.107,51.349,419000000.0
2008-12-19 21:30:00,51.344,51.474,51.282,51.315,415600000.0
2008-12-19 22:00:00,51.32,51.32,51.167,51.167,416800000.0
2008-12-19 22:30:00,51.186,51.208,51.094,51.164,436000000.0
2008-12-19 23:00:00,51.172,51.295,51.161,51.246,417600000.0
2008-12-19 23:30:00,51.306,51.379,51.187,51.206,432600000.0
2008-12-22 00:00:00,51.155,51.36,51.11,51.248,448400000.0
2008-12-22 00:30:00,51.243,51.5,51.177,51.282,435200000.0
2008-12-22 01:00:00,51.292,51.7,51.203,51.477,414800000.0
2008-12-22 01:30:00,51.457,51.564,51.414,51.543,416000000.0
2008-12-22 02:00:00,51.549,51.869,51.549,51.865,416200000.0
2008-12-22 02:30:00,51.882,51.953,51.723,51.935,423400000.0
2008-12-22 03:00:00,51.946,51.985,51.754,51.816,449200000.0
2008-12-22 03:30:00,51.829,51.863,51.803,51.836,441400000.0
2008-12-22 04:00:00,51.855,52.05,51.784,52.047,432800000.0
2008-12-22 04:30:00,52.019,52.049,51.754,51.889,416600000.0
2008-12-22 05:00:00,51.88,51.956,51.81,51.879,434600000.0
2008-12-22 05:30:00,51.924,51.925,51.784,51.869,415600000.0
2008-12-22 06:00:00,51.861,51.973,51.796,51.966,399600000.0
2008-12-22 06:30:00,51.963,51.989,51.75,51.84,421400000.0
2008-12-22 07:00:00,51.881,51.881,51.752,51.829,425400000.0
2008-12-22 07:30:00,51.816,51.861,51.713,51.859,506200000.0
2008-12-22 08:00:00,51.828,51.895,51.772,51.823,406400000.0
2008-12-22 08:30:00,51.8,52.009,51.778,51.977,635600000.0
2008-12-22 09:00:00,51.965,51.994,51.899,51.994,1079000000.0
2008-12-22 09:30:00,51.982,52.14,51.941,52.019,966800000.0
2008-12-22 10:00:00,51.97,52.129,51.879,51.95,1165000000.0
2008-12-22 10:30:00,51.955,51.96,51.762,51.771,1022200000.0
2008-12-22 11:00:00,51.784,51.856,51.744,51.755,1165600000.0
2008-12-22 11:30:00,51.788,51.912,51.669,51.749,1044200000.0
2008-12-22 12:00:00,51.753,51.993,51.74,51.786,993600000.0
2008-12-22 12:30:00,51.86,51.875,51.664,51.664,819600000.0
2008-12-22 13:00:00,51.602,51.781,51.56,51.761,629000000.0
2008-12-22 13:30:00,51.743,51.79,51.606,51.67,691600000.0
2008-12-22 14:00:00,51.678,51.714,51.535,51.714,594800000.0
2008-12-22 14:30:00,51.726,51.811,51.649,51.743,413600000.0
2008-12-22 15:00:00,51.731,51.764,51.626,51.735,411000000.0
2008-12-22 15:30:00,51.747,51.809,51.615,51.639,402000000.0
2008-12-22 16:00:00,51.639,51.708,51.468,51.482,387000000.0
2008-12-22 16:30:00,51.489,51.586,51.424,51.486,403200000.0
2008-12-22 17:00:00,51.471,51.488,51.324,51.427,385800000.0
2008-12-22 17:30:00,51.453,51.68,51.419,51.68,364600000.0
2008-12-22 18:00:00,51.716,51.727,51.449,51.565,404400000.0
2008-12-22 18:30:00,51.555,51.71,51.538,51.659,387600000.0
2008-12-22 19:00:00,51.646,51.766,51.596,51.745,421200000.0
2008-12-22 19:30:00,51.743,51.8,51.605,51.697,392400000.0
2008-12-22 20:00:00,51.721,51.995,51.716,51.943,397600000.0
2008-12-22 20:30:00,51.986,51.998,51.795,51.895,398000000.0
2008-12-22 21:00:00,51.902,51.926,51.575,51.662,393800000.0
2008-12-22 21:30:00,51.68,51.685,51.547,51.628,409400000.0
2008-12-22 22:00:00,51.627,51.656,51.492,51.608,397600000.0
2008-12-22 22:30:00,51.588,51.614,51.381,51.564,383200000.0
2008-12-22 23:00:00,51.532,51.759,51.532,51.676,400200000.0
2008-12-22 23:30:00,51.677,51.767,51.568,51.578,399800000.0
2008-12-23 00:00:00,51.567,51.689,51.567,51.622,379400000.0
2008-12-23 00:30:00,51.642,51.662,51.512,51.584,397200000.0
2008-12-23 01:00:00,51.576,51.71,51.513,51.602,374600000.0
2008-12-23 01:30:00,51.61,51.72,51.544,51.67,403200000.0
2008-12-23 02:00:00,51.68,51.754,51.41,51.69,406000000.0
2008-12-23 02:30:00,51.697,51.731,51.607,51.664,416200000.0
2008-12-23 03:00:00,51.678,51.705,51.397,51.447,448200000.0
2008-12-23 03:30:00,51.478,51.679,51.478,51.658,436400000.0
2008-12-23 04:00:00,51.662,51.823,51.601,51.78,438000000.0
2008-12-23 04:30:00,51.761,51.814,51.747,51.799,421200000.0
2008-12-23 05:00:00,51.801,51.823,51.744,51.755,435200000.0
2008-12-23 05:30:00,51.727,51.788,51.704,51.762,414200000.0
2008-12-23 06:00:00,51.761,51.836,51.709,51.768,403000000.0
2008-12-23 06:30:00,51.792,51.822,51.711,51.807,425800000.0
2008-12-23 07:00:00,51.804,51.813,51.728,51.775,430800000.0
2008-12-23 07:30:00,51.743,51.784,51.664,51.728,505200000.0
2008-12-23 08:00:00,51.733,51.851,51.709,51.783,409400000.0
2008-12-23 08:30:00,51.817,51.837,51.665,51.675,633000000.0
2008-12-23 09:00:00,51.686,51.791,51.683,51.781,1084000000.0
2008-12-23 09:30:00,51.743,51.762,51.63,51.695,970200000.0
2008-12-23 10:00:00,51.725,51.77,51.69,51.723,1164400000.0
2008-12-23 10:30:00,51.741,51.747,51.547,51.596,1019400000.0
2008-12-23 11:00:00,51.601,51.65,51.462,51.467,1166000000.0
2008-12-23 11:30:00,51.478,51.511,51.345,51.387,1038000000.0
2008-12-23 12:00:00,51.391,51.447,51.312,51.322,994800000.0
2008-12-23 12:30:00,51.405,52.122,51.319,51.462,818400000.0
2008-12-23 13:00:00,51.398,51.472,51.351,51.461,628800000.0
2008-12-23 13:30:00,51.432,51.492,51.36,51.391,693000000.0
2008-12-23 14:00:00,51.406,51.448,51.372,51.405,596400000.0
2008-12-23 14:30:00,51.385,51.485,51.313,51.415,408800000.0
2008-12-23 15:00:00,51.413,51.45,51.338,51.391,411800000.0
2008-12-23 15:30:00,51.397,51.625,51.348,51.59,401600000.0
2008-12-23 16:00:00,51.58,51.604,51.405,51.531,388200000.0
2008-12-23 16:30:00,51.544,51.684,51.437,51.652,407800000.0
2008-12-23 17:00:00,51.633,51.633,51.38,51.417,385600000.0
2008-12-23 17:30:00,51.447,51.489,51.331,51.334,365200000.0
2008-12-23 18:00:00,51.349,51.438,51.206,51.253,405200000.0
2008-12-23 18:30:00,51.242,51.349,51.227,51.302,387400000.0
2008-12-23 19:00:00,51.308,51.346,51.26,51.32,421000000.0
2008-12-23 19:30:00,51.327,51.441,51.252,51.425,393400000.0
2008-12-23 20:00:00,51.429,51.459,51.347,51.384,394400000.0
2008-12-23 20:30:00,51.389,51.434,51.317,51.434,396600000.0
2008-12-23 21:00:00,51.425,51.559,51.38,51.544,391800000.0
2008-12-23 21:30:00,51.507,51.537,51.354,51.386,403600000.0
2008-12-23 22:00:00,51.383,52.022,51.288,51.468,397200000.0
2008-12-23 22:30:00,51.468,51.602,51.426,51.561,383800000.0
2008-12-23 23:00:00,51.532,51.62,51.479,51.579,399800000.0
2008-12-23 23:30:00,51.579,51.636,51.521,51.539,395800000.0
2008-12-24 00:00:00,51.55,51.565,51.469,51.561,385000000.0
2008-12-24 00:30:00,51.561,51.568,51.412,51.456,395200000.0
2008-12-24 01:00:00,51.445,51.623,51.359,51.569,374800000.0
2008-12-24 01:30:00,51.556,51.611,51.47,51.47,400800000.0
2008-12-24 02:00:00,51.547,51.644,51.538,51.606,407800000.0
2008-12-24 02:30:00,51.607,51.624,51.461,51.484,417000000.0
2008-12-24 03:00:00,51.488,51.51,51.348,51.348,447200000.0
2008-12-24 03:30:00,51.345,51.394,51.215,51.266,435200000.0
2008-12-24 04:00:00,51.278,51.352,51.175,51.352,431600000.0
2008-12-24 04:30:00,51.355,51.371,51.286,51.344,417800000.0
2008-12-24 05:00:00,51.337,51.373,51.294,51.365,443000000.0
2008-12-24 05:30:00,51.345,51.373,51.253,51.316,420000000.0
2008-12-24 06:00:00,51.301,51.383,51.233,51.377,413400000.0
2008-12-24 06:30:00,51.367,51.367,51.178,51.31,425200000.0
2008-12-24 07:00:00,51.322,51.365,51.227,51.361,428600000.0
2008-12-24 07:30:00,51.351,51.388,51.232,51.349,503600000.0
2008-12-24 08:00:00,51.351,51.42,51.275,51.395,402000000.0
2008-12-24 08:30:00,51.381,51.457,51.33,51.418,634800000.0
2008-12-24 09:00:00,51.433,51.557,51.399,51.535,1083800000.0
2008-12-24 09:30:00,51.568,52.083,51.555,52.083,967600000.0
2008-12-24 10:00:00,52.079,52.079,51.773,51.881,1166000000.0
2008-12-24 10:30:00,51.885,51.932,51.67,51.835,1021600000.0
2008-12-24 11:00:00,51.827,51.93,51.756,51.93,1164800000.0
2008-12-24 11:30:00,51.915,51.915,51.746,51.805,1042000000.0
2008-12-24 12:00:00,51.79,51.934,51.708,51.729,994000000.0
2008-12-24 12:30:00,51.83,51.876,51.757,51.791,817000000.0
2008-12-24 13:00:00,51.783,52.12,51.781,52.008,629000000.0
2008-12-24 13:30:00,52.067,52.068,51.84,51.918,690800000.0
2008-12-24 14:00:00,51.917,51.999,51.875,51.902,594000000.0
2008-12-24 14:30:00,51.897,51.992,51.761,51.9,409400000.0
2008-12-24 15:00:00,51.9,51.938,51.782,51.864,412000000.0
2008-12-24 15:30:00,51.862,51.916,51.808,51.886,401400000.0
2008-12-24 16:00:00,51.893,52.055,51.893,52.035,389200000.0
2008-12-24 16:30:00,52.026,52.052,51.896,51.93,406800000.0
2008-12-24 17:00:00,51.913,51.961,51.793,51.878,384400000.0
2008-12-24 17:30:00,51.889,52.025,51.889,52.01,363800000.0
2008-12-24 18:00:00,52.031,52.059,51.904,52.006,398600000.0
2008-12-24 18:30:00,52.007,52.083,51.982,52.01,385400000.0
2008-12-24 19:00:00,51.997,52.049,51.952,51.995,420600000.0
2008-12-24 19:30:00,51.993,52.063,51.959,52.063,393800000.0
2008-12-24 20:00:00,52.047,52.066,51.953,52.012,359400000.0
2008-12-24 20:30:00,52.009,52.101,51.938,52.03,383600000.0
2008-12-24 21:00:00,52.04,52.064,51.933,52.0,357200000.0
2008-12-24 21:30:00,52.0,52.055,51.82,51.884,364800000.0
2008-12-24 22:00:00,51.89,52.034,51.814,51.827,344800000.0
2008-12-24 22:30:00,51.952,51.953,51.798,51.853,294200000.0
2008-12-24 23:00:00,51.798,51.941,51.798,51.93,374800000.0
2008-12-24 23:30:00,51.936,52.033,51.83,51.904,275200000.0
2008-12-25 00:00:00,52.03,52.053,51.762,51.775,220400000.0
2008-12-25 00:30:00,51.78,51.975,51.775,51.968,197800000.0
2008-12-25 01:00:00,51.973,52.025,51.945,52.003,180200000.0
2008-12-25 01:30:00,52.01,52.053,51.973,52.013,206400000.0
2008-12-25 02:00:00,52.061,52.061,51.97,51.983,180600000.0
2008-12-25 02:30:00,51.98,52.013,51.72,51.89,242600000.0
2008-12-25 03:00:00,51.845,51.895,51.758,51.863,235600000.0
2008-12-25 03:30:00,51.828,51.863,51.725,51.772,218400000.0
2008-12-25 04:00:00,51.902,52.034,51.512,51.56,255200000.0
2008-12-25 04:30:00,51.635,51.735,51.545,51.733,237200000.0
2008-12-25 05:00:00,51.677,51.801,51.677,51.746,286800000.0
2008-12-25 05:30:00,51.755,52.012,51.69,52.012,360200000.0
2008-12-25 06:00:00,51.977,52.053,51.833,51.91,240200000.0
2008-12-25 06:30:00,51.909,51.963,51.888,51.897,212000000.0
2008-12-25 07:00:00,51.882,51.945,51.845,51.85,203600000.0
2008-12-25 07:30:00,51.888,51.943,51.805,51.922,265800000.0
2008-12-25 08:00:00,51.952,52.053,51.695,51.7,214400000.0
2008-12-25 08:30:00,51.663,51.893,51.655,51.843,290000000.0
2008-12-25 09:00:00,51.832,51.863,51.723,51.847,762800000.0
2008-12-25 09:30:00,51.837,51.925,51.79,51.863,494200000.0
2008-12-25 10:00:00,51.862,52.034,51.715,51.73,461800000.0
2008-12-25 10:30:00,51.733,51.773,51.675,51.72,487200000.0
2008-12-25 11:00:00,51.722,51.745,51.69,51.72,416800000.0
2008-12-25 12:00:00,52.05,52.055,51.828,51.847,399000000.0
2008-12-25 12:30:00,51.837,51.86,51.75,51.85,128000000.0
2008-12-25 14:00:00,52.046,52.053,51.832,51.867,232200000.0
2008-12-25 14:30:00,51.85,51.875,51.762,51.87,46400000.0
2008-12-25 16:00:00,52.05,52.053,51.828,51.855,145000000.0
2008-12-25 16:30:00,51.841,51.853,51.795,51.8,50600000.0
2008-12-25 18:00:00,52.048,52.053,51.97,52.049,156800000.0
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 22:00:00,51.89,52.055,51.858,51.883,171200000.0
2008-12-25 22:30:00,51.9,51.905,51.883,51.903,134400000.0
2008-12-26 00:00:00,51.725,52.028,51.635,51.656,209800000.0
2008-12-26 00:30:00,51.642,51.875,51.642,51.703,250400000.0
2008-12-26 01:00:00,51.757,51.895,51.723,51.813,290000000.0
2008-12-26 01:30:00,51.789,51.905,51.715,51.851,348600000.0
2008-12-26 02:00:00,51.814,52.051,51.791,52.046,397000000.0
2008-12-26 02:30:00,52.045,52.106,51.97,52.086,401800000.0
2008-12-26 03:00:00,52.079,52.079,51.883,51.917,402800000.0
2008-12-26 03:30:00,51.912,51.939,51.856,51.864,411600000.0
2008-12-26 04:00:00,51.872,52.014,51.801,51.825,414800000.0
2008-12-26 04:30:00,51.811,51.883,51.799,51.88,401600000.0
2008-12-26 05:00:00,51.818,51.995,51.8,51.918,434000000.0
2008-12-26 05:30:00,51.907,52.013,51.895,51.953,382200000.0
2008-12-26 06:00:00,51.946,52.012,51.865,51.929,398600000.0
2008-12-26 06:30:00,51.912,52.024,51.869,52.024,423600000.0
2008-12-26 07:00:00,52.033,52.054,51.975,51.983,414800000.0
2008-12-26 07:30:00,51.983,52.039,51.866,51.895,503200000.0
2008-12-26 08:00:00,51.9,51.992,51.853,51.98,402000000.0
2008-12-26 08:30:00,51.91,52.063,51.863,51.941,592000000.0
2008-12-26 09:00:00,52.046,52.051,51.913,51.986,1049800000.0
2008-12-26 09:30:00,51.992,52.176,51.99,52.162,968400000.0
2008-12-26 10:00:00,52.156,52.163,52.05,52.052,1162800000.0
2008-12-26 10:30:00,52.049,52.076,52.021,52.063,1023200000.0
2008-12-26 11:00:00,52.067,52.095,51.982,52.01,1033800000.0
2008-12-26 11:30:00,52.019,52.031,51.973,52.011,925000000.0
2008-12-26 12:00:00,52.014,52.03,51.92,51.97,946600000.0
2008-12-26 12:30:00,51.995,52.168,51.9,52.166,759000000.0
2008-12-26 13:00:00,52.143,52.179,52.062,52.143,615800000.0
2008-12-26 13:30:00,52.068,52.16,51.87,52.152,738400000.0
2008-12-26 14:00:00,52.153,52.153,51.85,52.05,561600000.0
2008-12-26 14:30:00,52.03,52.063,51.85,51.976,382600000.0
2008-12-26 15:00:00,51.975,52.059,51.911,52.024,411800000.0
2008-12-26 15:30:00,52.065,52.085,51.9,52.034,401200000.0
2008-12-26 16:00:00,52.029,52.093,52.0,52.017,388000000.0
2008-12-26 16:30:00,52.02,52.075,51.982,52.054,403400000.0
2008-12-26 17:00:00,52.047,52.061,51.885,51.988,386200000.0
2008-12-26 17:30:00,52.022,52.211,51.99,52.138,363600000.0
2008-12-26 18:00:00,52.132,52.23,52.021,52.202,403400000.0
2008-12-26 18:30:00,52.196,52.208,51.97,52.175,381200000.0
2008-12-26 19:00:00,52.178,52.204,52.0,52.102,402600000.0
2008-12-26 19:30:00,52.089,52.138,52.05,52.138,387800000.0
2008-12-26 20:00:00,52.118,52.227,52.04,52.209,403600000.0
2008-12-26 20:30:00,52.218,52.281,52.13,52.255,391200000.0
2008-12-26 21:00:00,52.253,52.329,52.135,52.276,394600000.0
2008-12-26 21:30:00,52.236,52.282,52.102,52.244,405400000.0
2008-12-26 22:00:00,52.259,52.43,52.25,52.379,394400000.0
2008-12-26 22:30:00,52.372,52.398,52.24,52.316,380000000.0
2008-12-26 23:00:00,52.308,52.381,52.199,52.315,370600000.0
2008-12-26 23:30:00,52.337,52.392,52.015,52.316,380400000.0
2008-12-29 00:00:00,52.537,52.537,52.01,52.215,383200000.0
2008-12-29 00:30:00,52.241,52.266,52.02,52.1,396600000.0
2008-12-29 01:00:00,52.103,52.202,52.044,52.137,375600000.0
2008-12-29 01:30:00,52.152,52.221,52.04,52.11,395600000.0
2008-12-29 02:00:00,52.12,52.206,51.96,52.185,412000000.0
2008-12-29 02:30:00,52.184,52.277,52.113,52.273,418800000.0
2008-12-29 03:00:00,52.283,52.306,52.203,52.273,448800000.0
2008-12-29 03:30:00,52.268,52.284,52.221,52.274,434000000.0
2008-12-29 04:00:00,52.28,52.339,52.07,52.254,434400000.0
2008-12-29 04:30:00,52.219,52.233,51.99,52.184,425200000.0
2008-12-29 05:00:00,52.184,52.269,52.12,52.211,437400000.0
2008-12-29 05:30:00,52.213,52.263,52.116,52.176,414800000.0
2008-12-29 06:00:00,52.137,52.286,52.137,52.205,403000000.0
2008-12-29 06:30:00,52.207,52.314,52.19,52.27,427800000.0
2008-12-29 07:00:00,52.27,52.285,52.08,52.199,432400000.0
2008-12-29 07:30:00,52.201,52.257,52.121,52.237,509000000.0
2008-12-29 08:00:00,52.254,52.393,52.21,52.383,401400000.0
2008-12-29 08:30:00,52.383,52.392,52.32,52.389,635200000.0
2008-12-29 09:00:00,52.391,52.439,52.295,52.363,1082600000.0
2008-12-29 09:30:00,52.359,52.413,52.273,52.398,969600000.0
2008-12-29 10:00:00,52.413,52.444,52.354,52.354,1163400000.0
2008-12-29 10:30:00,52.366,52.469,52.321,52.469,1027400000.0
2008-12-29 11:00:00,52.475,52.587,52.352,52.563,1166800000.0
2008-12-29 11:30:00,52.575,52.722,52.531,52.682,1042200000.0
2008-12-29 12:00:00,52.699,52.848,52.604,52.63,996600000.0
2008-12-29 12:30:00,52.779,52.881,52.633,52.644,818200000.0
2008-12-29 13:00:00,52.658,52.659,52.207,52.504,628200000.0
2008-12-29 13:30:00,52.507,52.647,52.498,52.613,693800000.0
2008-12-29 14:00:00,52.612,52.676,52.537,52.537,595400000.0
2008-12-29 14:30:00,52.541,52.589,52.466,52.497,409600000.0
2008-12-29 15:00:00,52.51,52.621,52.433,52.621,410400000.0
2008-12-29 15:30:00,52.633,52.649,52.553,52.604,401400000.0
2008-12-29 16:00:00,52.595,52.682,52.587,52.619,389200000.0
2008-12-29 16:30:00,52.602,52.687,52.57,52.591,402800000.0
2008-12-29 17:00:00,52.603,52.608,52.34,52.361,385000000.0
2008-12-29 17:30:00,52.383,52.438,52.319,52.355,364800000.0
2008-12-29 18:00:00,52.388,52.532,52.318,52.397,403000000.0
2008-12-29 18:30:00,52.348,52.487,52.346,52.44,387000000.0
2008-12-29 19:00:00,52.439,52.495,52.39,52.398,421400000.0
2008-12-29 19:30:00,52.377,52.402,52.08,52.318,395200000.0
2008-12-29 20:00:00,52.304,52.304,52.108,52.162,395400000.0
2008-12-29 20:30:00,52.16,52.303,52.095,52.191,400000000.0
2008-12-29 21:00:00,52.204,52.212,52.034,52.152,391200000.0
2008-12-29 21:30:00,52.156,52.228,52.039,52.209,404600000.0
2008-12-29 22:00:00,52.22,52.25,52.093,52.151,396800000.0
2008-12-29 22:30:00,52.158,52.274,52.098,52.18,383200000.0
2008-12-29 23:00:00,52.182,52.363,52.106,52.289,400200000.0
2008-12-29 23:30:00,52.3,52.31,52.115,52.125,398000000.0
2008-12-30 00:00:00,52.117,52.36,52.093,52.36,377400000.0
2008-12-30 00:30:00,52.304,52.335,52.192,52.318,393800000.0
2008-12-30 01:00:00,52.351,52.474,52.18,52.403,368000000.0
2008-12-30 01:30:00,52.472,52.571,52.312,52.392,402000000.0
2008-12-30 02:00:00,52.393,52.434,52.269,52.291,411000000.0
2008-12-30 02:30:00,52.322,52.657,52.277,52.502,417400000.0
2008-12-30 03:00:00,52.517,52.611,52.482,52.521,445600000.0
2008-12-30 03:30:00,52.478,52.55,52.459,52.523,436600000.0
2008-12-30 04:00:00,52.526,52.535,52.343,52.372,431000000.0
2008-12-30 04:30:00,52.369,52.515,52.331,52.486,415800000.0
2008-12-30 05:00:00,52.449,52.54,52.445,52.503,434400000.0
2008-12-30 05:30:00,52.498,52.524,52.34,52.469,412800000.0
2008-12-30 06:00:00,52.438,52.555,52.433,52.538,400400000.0
2008-12-30 06:30:00,52.527,52.528,52.32,52.488,433400000.0
2008-12-30 07:00:00,52.495,52.498,52.406,52.494,426400000.0
2008-12-30 07:30:00,52.462,52.499,52.353,52.417,504200000.0
2008-12-30 08:00:00,52.414,52.431,52.246,52.382,402800000.0
2008-12-30 08:30:00,52.358,52.364,52.249,52.291,635200000.0
2008-12-30 09:00:00,52.282,52.429,52.209,52.291,1083800000.0
2008-12-30 09:30:00,52.286,52.448,52.252,52.433,969800000.0
2008-12-30 10:00:00,52.492,52.53,52.384,52.427,1162600000.0
2008-12-30 10:30:00,52.41,52.522,52.384,52.432,1023200000.0
2008-12-30 11:00:00,52.434,52.495,52.168,52.228,1166000000.0
2008-12-30 11:30:00,52.225,52.265,52.164,52.219,1044000000.0
2008-12-30 12:00:00,52.212,52.342,52.124,52.144,994600000.0
2008-12-30 12:30:00,52.201,52.264,52.106,52.213,818000000.0
2008-12-30 13:00:00,52.204,52.209,52.109,52.128,626400000.0
2008-12-30 13:30:00,52.131,52.177,52.089,52.12,691400000.0
2008-12-30 14:00:00,52.12,52.12,51.882,52.057,594000000.0
2008-12-30 14:30:00,52.034,52.118,51.948,52.022,417200000.0
2008-12-30 15:00:00,52.02,52.237,51.939,52.227,411000000.0
2008-12-30 15:30:00,52.199,52.251,52.001,52.001,400800000.0
2008-12-30 16:00:00,51.981,52.191,51.965,52.096,388800000.0
2008-12-30 16:30:00,52.093,52.161,52.002,52.029,402600000.0
2008-12-30 17:00:00,51.996,52.162,51.892,51.956,387200000.0
2008-12-30 17:30:00,51.981,52.101,51.924,51.933,364800000.0
2008-12-30 18:00:00,51.964,52.091,51.884,51.916,402200000.0
2008-12-30 18:30:00,51.911,52.084,51.891,52.047,387200000.0
2008-12-30 19:00:00,52.038,52.092,51.998,52.056,419400000.0
2008-12-30 19:30:00,52.027,52.175,52.015,52.04,393000000.0
2008-12-30 20:00:00,52.036,52.056,51.9,52.0,399600000.0
2008-12-30 20:30:00,52.012,52.06,51.907,52.002,397800000.0
2008-12-30 21:00:00,52.004,52.068,51.92,52.03,388800000.0
2008-12-30 21:30:00,52.013,52.102,51.867,52.086,402400000.0
2008-12-30 22:00:00,52.073,52.085,51.972,52.045,395000000.0
2008-12-30 22:30:00,52.042,52.116,51.96,52.055,383600000.0
2008-12-30 23:00:00,52.039,52.12,52.01,52.095,392200000.0
2008-12-30 23:30:00,52.128,52.17,51.87,52.147,395200000.0
2008-12-31 00:00:00,52.165,52.24,51.93,52.101,380800000.0
2008-12-31 00:30:00,52.099,52.105,51.969,51.969,394600000.0
2008-12-31 01:00:00,52.012,52.164,51.957,52.101,373800000.0
2008-12-31 01:30:00,52.074,52.189,52.067,52.154,406000000.0
2008-12-31 02:00:00,52.154,52.183,51.994,52.038,408400000.0
2008-12-31 02:30:00,52.04,52.164,51.93,52.135,406000000.0
2008-12-31 03:00:00,52.12,52.159,52.008,52.065,448200000.0
2008-12-31 03:30:00,52.07,52.144,52.01,52.13,430200000.0
2008-12-31 04:00:00,52.132,52.16,52.051,52.134,431800000.0
2008-12-31 04:30:00,52.123,52.201,52.103,52.16,418200000.0
2008-12-31 05:00:00,52.16,52.193,52.13,52.13,441200000.0
2008-12-31 05:30:00,52.188,52.227,52.16,52.204,416200000.0
2008-12-31 06:00:00,52.207,52.303,52.12,52.241,402800000.0
2008-12-31 06:30:00,52.234,52.303,52.184,52.275,420800000.0
2008-12-31 07:00:00,52.296,52.319,52.22,52.259,416600000.0
2008-12-31 07:30:00,52.251,52.42,52.177,52.284,505200000.0
2008-12-31 08:00:00,52.319,52.332,52.183,52.228,403200000.0
2008-12-31 08:30:00,52.243,52.278,52.15,52.271,670800000.0
2008-12-31 09:00:00,52.28,52.317,52.185,52.268,1081600000.0
2008-12-31 09:30:00,52.269,52.321,52.212,52.259,969200000.0
2008-12-31 10:00:00,52.257,52.327,52.198,52.285,1165200000.0
2008-12-31 10:30:00,52.291,52.36,52.261,52.338,1022600000.0
2008-12-31 11:00:00,52.337,52.357,52.164,52.236,1165000000.0
2008-12-31 11:30:00,52.262,52.309,52.215,52.273,1040200000.0
2008-12-31 12:00:00,52.275,52.286,52.02,52.166,977600000.0
2008-12-31 12:30:00,52.265,52.318,52.051,52.064,818200000.0
2008-12-31 13:00:00,52.06,52.2,52.025,52.103,624600000.0
2008-12-31 13:30:00,52.109,52.201,52.043,52.182,692600000.0
2008-12-31 14:00:00,52.2,52.248,52.085,52.146,593800000.0
2008-12-31 14:30:00,52.137,52.138,52.032,52.105,407600000.0
2008-12-31 15:00:00,52.095,52.095,51.896,51.999,411400000.0
2008-12-31 15:30:00,52.028,52.295,52.008,52.283,401200000.0
2008-12-31 16:00:00,52.277,52.305,52.167,52.231,388000000.0
2008-12-31 16:30:00,52.231,52.263,52.019,52.091,403400000.0
2008-12-31 17:00:00,52.097,52.382,52.09,52.228,386000000.0
2008-12-31 17:30:00,52.237,52.852,52.168,52.852,364400000.0
2008-12-31 18:00:00,52.868,52.903,52.526,52.714,401400000.0
2008-12-31 18:30:00,52.711,52.764,52.56,52.754,387600000.0
2008-12-31 19:00:00,52.759,52.862,52.704,52.806,408800000.0
2008-12-31 19:30:00,52.809,53.366,52.772,53.186,392600000.0
2008-12-31 20:00:00,53.197,53.214,53.075,53.12,394800000.0
2008-12-31 20:30:00,53.109,53.174,52.935,53.036,397600000.0
2008-12-31 21:00:00,53.024,53.147,52.996,53.124,393000000.0
2008-12-31 21:30:00,53.118,53.397,53.095,53.382,392600000.0
2008-12-31 22:00:00,53.368,53.42,53.099,53.268,388400000.0
2008-12-31 22:30:00,53.27,53.312,53.187,53.251,382800000.0
2008-12-31 23:00:00,53.251,53.253,52.341,52.426,399800000.0
2008-12-31 23:30:00,52.454,52.455,52.267,52.43,300400000.0
2009-01-01 00:00:00,52.44,52.455,52.39,52.452,172000000.0
2009-01-01 02:00:00,52.942,53.073,52.928,52.928,196800000.0
2009-01-01 02:30:00,52.94,52.945,52.937,52.94,15800000.0
2009-01-01 04:00:00,53.293,53.293,53.065,53.065,28800000.0
2009-01-01 06:00:00,52.91,53.059,52.823,53.059,188800000.0
2009-01-01 06:30:00,52.909,52.913,52.908,52.912,27200000.0
2009-01-01 07:00:00,52.86,52.915,52.855,52.89,109800000.0
2009-01-01 07:30:00,52.878,52.913,52.795,52.862,80000000.0
2009-01-01 08:00:00,53.07,53.073,53.067,53.073,11200000.0
2009-01-01 10:00:00,52.921,52.953,52.915,52.93,537200000.0
2009-01-01 10:30:00,52.946,53.102,52.946,53.102,496200000.0
2009-01-01 11:00:00,53.112,53.263,53.107,53.263,609000000.0
2009-01-01 11:30:00,53.285,53.323,53.28,53.313,513200000.0
2009-01-01 12:00:00,53.313,53.313,53.108,53.117,443600000.0
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 19:30:00,52.697,52.705,52.683,52.687,76000000.0
2009-01-01 20:00:00,52.69,52.735,52.55,52.55,149200000.0
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 23:00:00,52.77,52.775,52.732,52.743,54400000.0
2009-01-01 23:30:00,52.76,52.823,52.702,52.82,193600000.0
2009-01-02 00:00:00,52.737,53.385,52.627,52.855,380600000.0
2009-01-02 00:30:00,52.87,53.042,52.844,52.874,395600000.0
2009-01-02 01:00:00,52.863,52.873,52.729,52.79,375200000.0
2009-01-02 01:30:00,52.782,52.855,52.721,52.792,400200000.0
2009-01-02 02:00:00,52.778,52.848,52.691,52.737,406800000.0
2009-01-02 02:30:00,52.742,52.801,52.695,52.795,428000000.0
2009-01-02 03:00:00,52.757,52.82,52.747,52.786,424600000.0
2009-01-02 03:30:00,52.778,52.815,52.508,52.567,424800000.0
2009-01-02 04:00:00,52.58,52.611,52.371,52.524,431800000.0
2009-01-02 04:30:00,52.531,52.681,52.362,52.602,417000000.0
2009-01-02 05:00:00,52.608,52.708,52.485,52.524,433800000.0
2009-01-02 05:30:00,52.528,52.666,52.509,52.645,415600000.0
2009-01-02 06:00:00,52.643,52.706,52.548,52.705,400200000.0
2009-01-02 06:30:00,52.714,52.727,52.495,52.591,429800000.0
2009-01-02 07:00:00,52.66,52.733,52.59,52.645,425200000.0
2009-01-02 07:30:00,52.662,52.671,52.524,52.59,508600000.0
2009-01-02 08:00:00,52.579,52.638,52.538,52.574,393400000.0
2009-01-02 08:30:00,52.575,52.649,52.55,52.606,621600000.0
2009-01-02 09:00:00,52.606,52.637,52.475,52.61,1071800000.0
2009-01-02 09:30:00,52.605,52.638,52.562,52.604,968400000.0
2009-01-02 10:00:00,52.609,52.818,52.55,52.629,1165600000.0
2009-01-02 10:30:00,52.628,52.817,52.613,52.814,1023800000.0
2009-01-02 11:00:00,52.809,52.937,52.625,52.859,1165000000.0
2009-01-02 11:30:00,52.866,52.962,52.841,52.886,1041600000.0
2009-01-02 12:00:00,52.885,52.941,52.725,52.725,995400000.0
2009-01-02 12:30:00,52.784,52.82,52.695,52.8,829200000.0
2009-01-02 13:00:00,52.788,52.861,52.765,52.809,628400000.0
2009-01-02 13:30:00,52.789,52.873,52.788,52.846,690800000.0
2009-01-02 14:00:00,52.838,52.898,52.783,52.859,597200000.0
2009-01-02 14:30:00,52.867,52.997,52.776,52.908,410800000.0
2009-01-02 15:00:00,52.839,52.84,52.694,52.787,411600000.0
2009-01-02 15:30:00,52.798,52.873,52.717,52.825,400200000.0
2009-01-02 16:00:00,52.839,52.947,52.792,52.891,389200000.0
2009-01-02 16:30:00,52.893,53.099,52.882,53.082,408600000.0
2009-01-02 17:00:00,53.046,53.194,52.889,53.018,385000000.0
2009-01-02 17:30:00,53.015,53.168,52.934,53.168,372400000.0
2009-01-02 18:00:00,53.174,53.216,53.043,53.043,403400000.0
2009-01-02 18:30:00,53.039,53.271,53.005,53.231,387600000.0
2009-01-02 19:00:00,53.228,53.39,53.212,53.387,420800000.0
2009-01-02 19:30:00,53.376,53.4,53.336,53.38,392600000.0
2009-01-02 20:00:00,53.389,53.424,53.26,53.412,394800000.0
2009-01-02 20:30:00,53.434,53.735,53.398,53.705,398000000.0
2009-01-02 21:00:00,53.673,53.929,53.626,53.894,392400000.0
2009-01-02 21:30:00,53.909,54.048,53.899,53.985,404600000.0
2009-01-02 22:00:00,53.941,54.004,53.875,53.917,396600000.0
2009-01-02 22:30:00,53.921,53.982,53.869,53.96,382800000.0
2009-01-02 23:00:00,53.957,53.974,53.852,53.915,401600000.0
2009-01-02 23:30:00,53.912,53.982,53.717,53.723,397600000.0
2009-01-05 00:00:00,54.022,54.086,53.725,54.012,381000000.0
2009-01-05 00:30:00,54.008,54.31,54.008,54.191,390400000.0
2009-01-05 01:00:00,54.19,54.435,54.125,54.245,373800000.0
2009-01-05 01:30:00,54.247,54.341,54.213,54.328,400600000.0
2009-01-05 02:00:00,54.319,54.321,54.089,54.16,401400000.0
2009-01-05 02:30:00,54.166,54.323,54.154,54.316,373200000.0
2009-01-05 03:00:00,54.312,54.381,54.23,54.241,394600000.0
2009-01-05 03:30:00,54.246,54.305,54.212,54.28,381200000.0
2009-01-05 04:00:00,54.273,54.291,54.155,54.167,398600000.0
2009-01-05 04:30:00,54.163,54.228,54.095,54.18,400400000.0
2009-01-05 05:00:00,54.163,54.192,53.966,54.03,384600000.0
2009-01-05 05:30:00,54.023,54.257,54.023,54.202,396400000.0
2009-01-05 06:00:00,54.189,54.215,54.056,54.173,404200000.0
2009-01-05 06:30:00,54.161,54.24,54.132,54.226,394000000.0
2009-01-05 07:00:00,54.227,54.247,54.133,54.234,398400000.0
2009-01-05 07:30:00,54.229,54.281,54.209,54.269,396000000.0
2009-01-05 08:00:00,54.275,54.394,54.244,54.343,393400000.0
2009-01-05 08:30:00,54.348,54.395,54.146,54.23,420400000.0
2009-01-05 09:00:00,54.225,54.247,53.889,53.889,386000000.0
2009-01-05 09:30:00,53.79,53.935,53.598,53.69,403800000.0
2009-01-05 10:00:00,53.698,54.059,53.694,54.059,366200000.0
2009-01-05 10:30:00,54.067,54.375,54.024,54.367,386600000.0
2009-01-05 11:00:00,54.387,54.424,54.258,54.34,403400000.0
2009-01-05 11:30:00,54.344,54.595,54.189,54.189,388800000.0
2009-01-05 12:00:00,54.185,54.431,54.174,54.322,402400000.0
2009-01-05 12:30:00,54.321,54.432,54.185,54.392,410400000.0
2009-01-05 13:00:00,54.379,54.38,54.063,54.173,409400000.0
2009-01-05 13:30:00,54.169,54.362,54.157,54.327,595600000.0
2009-01-05 14:00:00,54.334,54.407,54.229,54.407,693200000.0
2009-01-05 14:30:00,54.414,54.42,54.277,54.383,628800000.0
2009-01-05 15:00:00,54.374,54.435,54.274,54.358,820200000.0
2009-01-05 15:30:00,54.273,54.396,54.202,54.271,993400000.0
2009-01-05 16:00:00,54.271,54.984,54.264,54.918,1042200000.0
2009-01-05 16:30:00,54.91,54.926,54.733,54.733,1166200000.0
2009-01-05 17:00:00,54.746,54.914,54.692,54.848,1020400000.0
2009-01-05 17:30:00,54.842,55.069,54.746,54.915,1163400000.0
2009-01-05 18:00:00,54.946,54.974,54.834,54.869,967800000.0
2009-01-05 18:30:00,54.86,54.893,54.7,54.714,1082800000.0
2009-01-05 19:00:00,54.715,54.934,54.644,54.916,635400000.0
2009-01-05 19:30:00,54.919,54.972,54.835,54.87,402400000.0
2009-01-05 20:00:00,54.863,54.958,54.825,54.891,503000000.0
2009-01-05 20:30:00,54.89,54.941,54.74,54.941,427200000.0
2009-01-05 21:00:00,54.945,55.038,54.814,54.857,422000000.0
2009-01-05 21:30:00,54.854,54.916,54.811,54.811,398800000.0
2009-01-05 22:00:00,54.816,54.919,54.777,54.777,413600000.0
2009-01-05 22:30:00,54.749,54.874,54.744,54.844,434400000.0
2009-01-05 23:00:00,54.857,55.169,54.852,55.093,418600000.0
2009-01-05 23:30:00,55.102,55.151,54.967,55.085,430800000.0
2009-01-06 00:00:00,55.077,55.082,54.791,54.834,442400000.0
2009-01-06 00:30:00,54.829,54.933,54.802,54.86,445600000.0
2009-01-06 01:00:00,54.852,54.971,54.804,54.937,417800000.0
2009-01-06 01:30:00,54.932,54.954,54.7,54.822,416000000.0
2009-01-06 02:00:00,54.822,54.836,54.701,54.739,402400000.0
2009-01-06 02:30:00,54.727,54.803,54.613,54.706,374200000.0
2009-01-06 03:00:00,54.712,54.725,54.639,54.651,393800000.0
2009-01-06 03:30:00,54.668,54.732,54.608,54.732,380800000.0
2009-01-06 04:00:00,54.731,54.8,54.71,54.774,398400000.0
2009-01-06 04:30:00,54.768,54.861,54.725,54.803,400400000.0
2009-01-06 05:00:00,54.802,54.806,54.711,54.716,384000000.0
2009-01-06 05:30:00,54.674,54.73,54.65,54.69,396400000.0
2009-01-06 06:00:00,54.697,54.711,54.39,54.401,399600000.0
2009-01-06 06:30:00,54.395,54.43,54.287,54.417,393200000.0
2009-01-06 07:00:00,54.417,54.539,54.328,54.436,399400000.0
2009-01-06 07:30:00,54.432,54.541,54.383,54.514,396000000.0
2009-01-06 08:00:00,54.52,54.602,54.488,54.516,393200000.0
2009-01-06 08:30:00,54.519,54.625,54.433,54.51,421200000.0
2009-01-06 09:00:00,54.52,54.581,54.371,54.405,387000000.0
2009-01-06 09:30:00,54.407,54.574,54.319,54.463,403000000.0
2009-01-06 10:00:00,54.476,54.61,54.424,54.547,363800000.0
2009-01-06 10:30:00,54.539,54.711,54.416,54.694,384200000.0
2009-01-06 11:00:00,54.718,54.866,54.639,54.814,404000000.0
2009-01-06 11:30:00,54.827,54.948,54.75,54.858,395800000.0
2009-01-06 12:00:00,54.84,55.163,54.746,55.158,401200000.0
2009-01-06 12:30:00,55.155,55.171,54.925,55.121,412000000.0
2009-01-06 13:00:00,55.124,55.198,54.952,55.104,410800000.0
2009-01-06 13:30:00,55.11,55.265,55.077,55.185,593800000.0
2009-01-06 14:00:00,55.19,55.318,55.169,55.212,691000000.0
2009-01-06 14:30:00,55.186,55.373,55.164,55.351,630400000.0
2009-01-06 15:00:00,55.35,55.467,55.263,55.421,820600000.0
2009-01-06 15:30:00,55.329,55.76,55.296,55.612,993800000.0
2009-01-06 16:00:00,55.627,55.717,55.6,55.643,1039400000.0
2009-01-06 16:30:00,55.636,56.277,55.627,56.195,1167200000.0
2009-01-06 17:00:00,56.211,56.261,55.595,55.807,1021800000.0
2009-01-06 17:30:00,55.781,55.848,55.655,55.821,1162600000.0
2009-01-06 18:00:00,55.791,55.868,55.657,55.844,967800000.0
2009-01-06 18:30:00,55.838,56.078,55.836,55.944,1084200000.0
2009-01-06 19:00:00,55.938,56.048,55.83,55.912,636600000.0
2009-01-06 19:30:00,55.898,56.053,55.88,55.963,402000000.0
2009-01-06 20:00:00,55.974,56.06,55.714,55.907,503200000.0
2009-01-06 20:30:00,55.875,55.895,55.761,55.818,426800000.0
2009-01-06 21:00:00,55.806,56.011,55.725,56.01,423000000.0
2009-01-06 21:30:00,56.017,56.236,55.959,56.203,394400000.0
2009-01-06 22:00:00,56.198,56.233,56.003,56.01,415800000.0
2009-01-06 22:30:00,56.001,56.039,55.942,55.993,433600000.0
2009-01-06 23:00:00,55.993,56.014,55.869,55.904,417000000.0
2009-01-06 23:30:00,55.915,56.076,55.906,56.023,431800000.0
2009-01-07 00:00:00,56.015,56.053,55.839,55.895,440800000.0
2009-01-07 00:30:00,55.9,55.982,55.781,55.799,438200000.0
2009-01-07 01:00:00,55.81,55.851,55.667,55.693,418000000.0
2009-01-07 01:30:00,55.688,55.718,55.531,55.628,414200000.0
2009-01-07 02:00:00,55.632,55.875,55.632,55.875,401200000.0
2009-01-07 02:30:00,55.87,56.208,55.823,55.997,374400000.0
2009-01-07 03:00:00,55.99,56.165,55.987,56.109,395800000.0
2009-01-07 03:30:00,56.123,56.126,55.992,56.116,380600000.0
2009-01-07 04:00:00,56.106,56.143,56.009,56.046,398200000.0
2009-01-07 04:30:00,56.048,56.064,55.938,56.046,401600000.0
2009-01-07 05:00:00,56.045,56.058,55.965,56.017,382800000.0
2009-01-07 05:30:00,55.994,56.089,55.953,55.953,404000000.0
2009-01-07 06:00:00,55.957,56.007,55.853,55.938,398000000.0
2009-01-07 06:30:00,55.953,55.995,55.921,55.985,392800000.0
2009-01-07 07:00:00,55.988,56.019,55.905,55.944,398000000.0
2009-01-07 07:30:00,55.938,55.971,55.835,55.905,392800000.0
2009-01-07 08:00:00,55.908,56.052,55.888,55.976,393200000.0
2009-01-07 08:30:00,55.97,55.973,55.62,55.655,421400000.0
2009-01-07 09:00:00,55.656,55.877,55.64,55.877,387800000.0
2009-01-07 09:30:00,55.858,55.858,55.616,55.663,403000000.0
2009-01-07 10:00:00,55.681,55.703,55.473,55.572,364600000.0
2009-01-07 10:30:00,55.56,55.669,55.336,55.448,385000000.0
2009-01-07 11:00:00,55.455,55.73,55.451,55.489,403000000.0
2009-01-07 11:30:00,55.49,55.657,55.48,55.627,389200000.0
2009-01-07 12:00:00,55.633,55.648,55.56,55.618,400400000.0
2009-01-07 12:30:00,55.608,55.64,55.453,55.579,410800000.0
2009-01-07 13:00:00,55.57,55.641,55.478,55.55,417400000.0
2009-01-07 13:30:00,55.517,55.596,55.49,55.55,593200000.0
2009-01-07 14:00:00,55.559,55.611,55.508,55.574,692000000.0
2009-01-07 14:30:00,55.564,55.693,55.53,55.674,628600000.0
2009-01-07 15:00:00,55.67,55.763,55.42,55.601,821600000.0
2009-01-07 15:30:00,55.481,55.848,55.457,55.766,994400000.0
2009-01-07 16:00:00,55.748,55.864,55.641,55.785,1043600000.0
2009-01-07 16:30:00,55.772,55.827,55.639,55.727,1167600000.0
2009-01-07 17:00:00,55.736,55.778,55.104,55.192,1023000000.0
2009-01-07 17:30:00,55.182,55.307,55.08,55.295,1164000000.0
2009-01-07 18:00:00,55.325,55.63,55.264,55.494,968000000.0
2009-01-07 18:30:00,55.497,55.651,55.452,55.621,1083000000.0
2009-01-07 19:00:00,55.611,55.612,55.345,55.458,635000000.0
2009-01-07 19:30:00,55.466,55.546,55.421,55.443,402200000.0
2009-01-07 20:00:00,55.424,55.469,55.258,55.422,505400000.0
2009-01-07 20:30:00,55.406,55.462,55.04,55.04,429600000.0
2009-01-07 21:00:00,55.04,55.067,54.909,55.051,426400000.0
2009-01-07 21:30:00,55.046,55.062,54.83,54.867,398800000.0
2009-01-07 22:00:00,54.865,54.865,54.47,54.557,416800000.0
2009-01-07 22:30:00,54.566,54.679,54.501,54.647,433000000.0
2009-01-07 23:00:00,54.68,54.768,54.611,54.753,417800000.0
2009-01-07 23:30:00,54.757,54.86,54.684,54.76,432400000.0
2009-01-08 00:00:00,54.752,54.788,54.685,54.743,444800000.0
2009-01-08 00:30:00,54.756,54.774,54.43,54.7,447200000.0
2009-01-08 01:00:00,54.709,54.73,54.565,54.63,417000000.0
2009-01-08 01:30:00,54.629,54.65,54.473,54.549,414200000.0
2009-01-08 02:00:00,54.542,54.681,54.542,54.665,401600000.0
2009-01-08 02:30:00,54.652,54.652,54.316,54.384,375200000.0
2009-01-08 03:00:00,54.378,54.473,54.34,54.461,396400000.0
2009-01-08 03:30:00,54.431,54.558,54.43,54.519,381400000.0
2009-01-08 04:00:00,54.508,54.521,54.15,54.221,397800000.0
2009-01-08 04:30:00,54.246,54.36,54.218,54.255,399200000.0
2009-01-08 05:00:00,54.259,54.315,54.196,54.241,384600000.0
2009-01-08 05:30:00,54.26,54.26,54.1,54.255,398400000.0
2009-01-08 06:00:00,54.232,54.305,54.174,54.21,397400000.0
2009-01-08 06:30:00,54.228,54.264,54.071,54.205,393000000.0
2009-01-08 07:00:00,54.221,54.295,54.14,54.287,398800000.0
2009-01-08 07:30:00,54.274,54.302,54.174,54.178,394800000.0
2009-01-08 08:00:00,54.177,54.225,53.926,54.075,393800000.0
2009-01-08 08:30:00,54.069,54.154,53.903,53.954,422400000.0
2009-01-08 09:00:00,53.965,54.123,53.937,54.034,387600000.0
2009-01-08 09:30:00,54.026,54.026,53.355,53.457,403400000.0
2009-01-08 10:00:00,53.476,53.553,53.272,53.529,364600000.0
2009-01-08 10:30:00,53.514,53.793,53.514,53.647,386200000.0
2009-01-08 11:00:00,53.652,54.028,53.652,53.959,403200000.0
2009-01-08 11:30:00,53.964,54.087,53.96,54.062,386400000.0
2009-01-08 12:00:00,54.06,54.086,53.87,53.882,401600000.0
2009-01-08 12:30:00,53.875,53.985,53.764,53.855,410600000.0
2009-01-08 13:00:00,53.852,53.924,53.66,53.757,405000000.0
2009-01-08 13:30:00,53.796,53.894,53.762,53.847,595000000.0
2009-01-08 14:00:00,53.855,54.108,53.843,54.091,692400000.0
2009-01-08 14:30:00,54.083,54.096,53.749,53.778,632600000.0
2009-01-08 15:00:00,53.763,53.83,53.473,53.55,817600000.0
2009-01-08 15:30:00,53.508,54.201,53.475,54.143,994400000.0
2009-01-08 16:00:00,54.104,54.248,53.947,53.984,1043200000.0
2009-01-08 16:30:00,53.987,54.132,53.943,54.013,1164800000.0
2009-01-08 17:00:00,54.009,54.064,53.861,53.925,1023000000.0
2009-01-08 17:30:00,53.931,54.276,53.777,54.185,1163200000.0
2009-01-08 18:00:00,54.175,54.248,53.89,53.915,970200000.0
2009-01-08 18:30:00,53.878,54.021,53.851,53.964,1082000000.0
2009-01-08 19:00:00,53.96,54.142,53.916,54.092,632400000.0
2009-01-08 19:30:00,54.097,54.225,54.061,54.149,403400000.0
2009-01-08 20:00:00,54.13,54.132,53.88,53.961,503200000.0
2009-01-08 20:30:00,53.959,54.144,53.957,54.088,427400000.0
2009-01-08 21:00:00,54.093,54.223,54.018,54.211,415600000.0
2009-01-08 21:30:00,54.203,54.312,54.068,54.207,396600000.0
2009-01-08 22:00:00,54.23,54.39,54.061,54.134,421000000.0
2009-01-08 22:30:00,54.136,54.313,54.066,54.312,433200000.0
2009-01-08 23:00:00,54.318,54.325,54.215,54.238,418400000.0
2009-01-08 23:30:00,54.262,54.375,54.195,54.322,430800000.0
2009-01-09 00:00:00,54.322,54.327,54.134,54.21,442000000.0
2009-01-09 00:30:00,54.168,54.206,54.073,54.117,438000000.0
2009-01-09 01:00:00,54.112,54.297,54.079,54.25,425600000.0
2009-01-09 01:30:00,54.247,54.311,54.09,54.09,425000000.0
2009-01-09 02:00:00,54.1,54.375,54.05,54.232,408000000.0
2009-01-09 02:30:00,54.234,54.259,54.023,54.124,375000000.0
2009-01-09 03:00:00,54.127,54.127,53.838,53.88,396000000.0
2009-01-09 03:30:00,53.894,53.965,53.826,53.915,381000000.0
2009-01-09 04:00:00,53.906,54.119,53.898,54.111,397400000.0
2009-01-09 04:30:00,54.105,54.194,53.987,54.042,400200000.0
2009-01-09 05:00:00,54.044,54.084,53.876,53.938,384800000.0
2009-01-09 05:30:00,53.948,54.019,53.926,53.982,396200000.0
2009-01-09 06:00:00,53.971,54.077,53.966,54.073,401600000.0
2009-01-09 06:30:00,54.081,54.097,53.989,54.012,392800000.0
2009-01-09 07:00:00,53.99,54.056,53.921,53.983,397600000.0
2009-01-09 07:30:00,53.999,54.029,53.95,53.979,396000000.0
2009-01-09 08:00:00,53.979,54.04,53.959,54.016,392200000.0
2009-01-09 08:30:00,54.015,54.033,53.916,53.975,420800000.0
2009-01-09 09:00:00,53.983,54.2,53.983,54.139,386800000.0
2009-01-09 09:30:00,54.153,54.224,53.961,54.037,402400000.0
2009-01-09 10:00:00,54.034,54.187,53.944,53.983,363400000.0
2009-01-09 10:30:00,53.967,54.132,53.903,54.0,384800000.0
2009-01-09 11:00:00,54.019,54.103,53.743,53.746,403000000.0
2009-01-09 11:30:00,53.74,53.74,53.428,53.551,389400000.0
2009-01-09 12:00:00,53.563,53.677,53.524,53.59,400600000.0
2009-01-09 12:30:00,53.587,53.64,53.513,53.64,411200000.0
2009-01-09 13:00:00,53.65,53.811,53.559,53.792,406200000.0
2009-01-09 13:30:00,53.782,53.803,53.653,53.693,592600000.0
2009-01-09 14:00:00,53.675,53.818,53.67,53.755,689400000.0
2009-01-09 14:30:00,53.74,53.776,53.672,53.734,636200000.0
2009-01-09 15:00:00,53.734,53.78,53.643,53.732,818400000.0
2009-01-09 15:30:00,53.819,54.147,53.789,54.066,995200000.0
2009-01-09 16:00:00,54.021,54.03,53.734,53.956,1045400000.0
2009-01-09 16:30:00,53.946,53.946,53.483,53.521,1165800000.0
2009-01-09 17:00:00,53.527,53.862,53.289,53.289,1018600000.0
2009-01-09 17:30:00,53.296,53.598,53.125,53.452,1164000000.0
2009-01-09 18:00:00,53.409,53.624,53.365,53.481,969400000.0
2009-01-09 18:30:00,53.479,53.623,53.431,53.498,1081000000.0
2009-01-09 19:00:00,53.497,53.576,53.458,53.522,634800000.0
2009-01-09 19:30:00,53.514,53.566,53.477,53.487,404000000.0
2009-01-09 20:00:00,53.495,53.538,53.324,53.412,520000000.0
2009-01-09 20:30:00,53.421,53.486,53.384,53.406,426800000.0
2009-01-09 21:00:00,53.407,53.61,53.407,53.581,420400000.0
2009-01-09 21:30:00,53.589,53.706,53.431,53.431,403400000.0
2009-01-09 22:00:00,53.458,53.508,53.315,53.364,416000000.0
2009-01-09 22:30:00,53.36,53.421,53.208,53.217,433600000.0
2009-01-09 23:00:00,53.221,53.301,53.181,53.252,416200000.0
2009-01-09 23:30:00,53.268,53.545,53.255,53.544,431800000.0
2009-01-12 00:00:00,53.51,53.51,52.804,52.853,440000000.0
2009-01-12 00:30:00,52.86,53.02,52.849,52.97,438400000.0
2009-01-12 01:00:00,52.986,53.04,52.954,52.965,416400000.0
2009-01-12 01:30:00,52.967,53.015,52.925,52.98,415000000.0
2009-01-12 02:00:00,52.976,53.037,52.922,52.922,415000000.0
2009-01-12 02:30:00,52.918,52.944,52.782,52.897,417600000.0
2009-01-12 03:00:00,52.881,52.956,52.792,52.913,438400000.0
2009-01-12 03:30:00,52.915,53.013,52.87,52.99,441600000.0
2009-01-12 04:00:00,53.021,53.053,52.914,53.01,431600000.0
2009-01-12 04:30:00,53.0,53.038,52.94,52.98,416800000.0
2009-01-12 05:00:00,52.977,52.992,52.824,52.824,433400000.0
2009-01-12 05:30:00,52.808,52.816,52.637,52.745,416800000.0
2009-01-12 06:00:00,52.742,52.782,52.552,52.625,389000000.0
2009-01-12 06:30:00,52.625,52.857,52.604,52.728,415800000.0
2009-01-12 07:00:00,52.725,52.769,52.69,52.752,426600000.0
2009-01-12 07:30:00,52.742,52.916,52.662,52.865,504200000.0
2009-01-12 08:00:00,52.857,52.892,52.676,52.714,402600000.0
2009-01-12 08:30:00,52.722,52.812,52.63,52.686,636200000.0
2009-01-12 09:00:00,52.689,52.823,52.652,52.679,1083000000.0
2009-01-12 09:30:00,52.686,52.897,52.68,52.897,971000000.0
2009-01-12 10:00:00,52.891,52.956,52.61,52.684,1166000000.0
2009-01-12 10:30:00,52.681,52.78,52.491,52.565,1022800000.0
2009-01-12 11:00:00,52.577,52.577,52.456,52.533,1167600000.0
2009-01-12 11:30:00,52.544,52.566,52.438,52.505,1043800000.0
2009-01-12 12:00:00,52.5,52.504,52.185,52.222,994400000.0
2009-01-12 12:30:00,52.308,52.321,52.043,52.106,818800000.0
2009-01-12 13:00:00,52.11,52.128,51.901,51.92,629200000.0
2009-01-12 13:30:00,51.913,52.123,51.856,52.123,690600000.0
2009-01-12 14:00:00,52.108,52.149,52.046,52.106,596000000.0
2009-01-12 14:30:00,52.112,52.341,52.023,52.169,406000000.0
2009-01-12 15:00:00,52.159,52.171,52.006,52.151,411000000.0
2009-01-12 15:30:00,52.17,52.229,52.091,52.202,401600000.0
2009-01-12 16:00:00,52.184,52.199,52.04,52.088,388000000.0
2009-01-12 16:30:00,52.09,52.2,52.049,52.134,404800000.0
2009-01-12 17:00:00,52.137,52.142,51.793,51.917,385600000.0
2009-01-12 17:30:00,51.932,51.939,51.667,51.667,365000000.0
2009-01-12 18:00:00,51.687,51.774,51.586,51.721,400000000.0
2009-01-12 18:30:00,51.71,51.739,51.332,51.388,388000000.0
2009-01-12 19:00:00,51.375,51.59,51.375,51.496,419800000.0
2009-01-12 19:30:00,51.505,51.757,51.491,51.732,393400000.0
2009-01-12 20:00:00,51.726,51.899,51.686,51.761,395400000.0
2009-01-12 20:30:00,51.759,51.836,51.721,51.814,398800000.0
2009-01-12 21:00:00,51.805,51.805,51.599,51.679,393600000.0
2009-01-12 21:30:00,51.688,51.693,51.437,51.529,393600000.0
2009-01-12 22:00:00,51.529,51.568,51.314,51.388,396800000.0
2009-01-12 22:30:00,51.394,51.422,51.247,51.376,383800000.0
2009-01-12 23:00:00,51.371,51.371,51.119,51.189,399400000.0
2009-01-12 23:30:00,51.198,51.359,51.198,51.314,398800000.0
2009-01-13 00:00:00,51.287,51.287,51.04,51.17,380400000.0
2009-01-13 00:30:00,51.165,51.222,51.111,51.197,394400000.0
2009-01-13 01:00:00,51.21,51.225,51.107,51.19,373200000.0
2009-01-13 01:30:00,51.182,51.263,51.079,51.108,401000000.0
2009-01-13 02:00:00,51.109,51.116,50.752,50.819,414200000.0
2009-01-13 02:30:00,50.864,50.867,50.407,50.408,424600000.0
2009-01-13 03:00:00,50.332,50.505,50.323,50.505,435000000.0
2009-01-13 03:30:00,50.499,50.536,50.384,50.425,441400000.0
2009-01-13 04:00:00,50.435,50.486,50.36,50.374,432200000.0
2009-01-13 04:30:00,50.364,50.379,50.255,50.348,418000000.0
2009-01-13 05:00:00,50.334,50.465,50.323,50.455,433800000.0
2009-01-13 05:30:00,50.451,50.477,50.175,50.175,416800000.0
2009-01-13 06:00:00,50.167,50.22,50.054,50.081,401000000.0
2009-01-13 06:30:00,50.07,50.168,49.959,50.168,421200000.0
2009-01-13 07:00:00,50.174,50.197,50.1,50.19,419400000.0
2009-01-13 07:30:00,50.177,50.231,49.966,49.999,499600000.0
2009-01-13 08:00:00,50.012,50.095,49.91,50.019,405000000.0
2009-01-13 08:30:00,50.018,50.096,49.88,49.88,633400000.0
2009-01-13 09:00:00,49.876,49.894,49.568,49.568,1081000000.0
2009-01-13 09:30:00,49.568,49.809,49.484,49.809,969600000.0
2009-01-13 10:00:00,49.843,49.861,49.521,49.521,1165200000.0
2009-01-13 10:30:00,49.534,49.558,49.29,49.322,1019600000.0
2009-01-13 11:00:00,49.332,49.401,49.261,49.308,1165800000.0
2009-01-13 11:30:00,49.308,49.46,49.236,49.377,1043800000.0
2009-01-13 12:00:00,49.382,49.512,49.337,49.352,994000000.0
2009-01-13 12:30:00,49.427,49.564,49.329,49.406,818400000.0
2009-01-13 13:00:00,49.404,49.437,49.291,49.372,629000000.0
2009-01-13 13:30:00,49.375,49.431,49.321,49.399,694800000.0
2009-01-13 14:00:00,49.407,49.519,49.381,49.411,595000000.0
2009-01-13 14:30:00,49.384,49.45,49.194,49.331,406600000.0
2009-01-13 15:00:00,49.336,49.404,49.286,49.364,412400000.0
2009-01-13 15:30:00,49.399,49.77,49.399,49.747,402400000.0
2009-01-13 16:00:00,49.685,49.698,49.486,49.601,389200000.0
2009-01-13 16:30:00,49.62,49.816,49.56,49.764,402600000.0
2009-01-13 17:00:00,49.76,49.894,49.577,49.646,384600000.0
2009-01-13 17:30:00,49.673,49.68,49.254,49.26,372000000.0
2009-01-13 18:00:00,49.281,49.544,49.281,49.544,402600000.0
2009-01-13 18:30:00,49.52,49.608,49.369,49.456,388200000.0
2009-01-13 19:00:00,49.442,49.571,49.406,49.571,421200000.0
2009-01-13 19:30:00,49.591,49.626,49.562,49.613,394000000.0
2009-01-13 20:00:00,49.589,49.591,49.066,49.066,392000000.0
2009-01-13 20:30:00,49.017,49.134,48.517,48.632,403000000.0
2009-01-13 21:00:00,48.647,48.891,48.641,48.739,393400000.0
2009-01-13 21:30:00,48.735,49.137,48.733,49.04,398600000.0
2009-01-13 22:00:00,49.042,49.044,48.762,48.894,396800000.0
2009-01-13 22:30:00,48.886,49.124,48.81,49.108,384800000.0
2009-01-13 23:00:00,49.131,49.31,49.048,49.273,399400000.0
2009-01-13 23:30:00,49.294,49.459,49.294,49.393,398800000.0
2009-01-14 00:00:00,49.396,49.483,49.377,49.421,380800000.0
2009-01-14 00:30:00,49.411,49.485,49.401,49.465,395600000.0
2009-01-14 01:00:00,49.464,49.474,49.333,49.416,375200000.0
2009-01-14 01:30:00,49.43,49.43,49.255,49.357,401400000.0
2009-01-14 02:00:00,49.349,49.438,49.308,49.398,416000000.0
2009-01-14 02:30:00,49.385,49.391,49.204,49.303,417200000.0
2009-01-14 03:00:00,49.299,49.746,49.299,49.66,429000000.0
2009-01-14 03:30:00,49.648,49.706,49.438,49.552,445800000.0
2009-01-14 04:00:00,49.556,49.696,49.518,49.675,431600000.0
2009-01-14 04:30:00,49.655,49.697,49.577,49.629,418800000.0
2009-01-14 05:00:00,49.621,49.8,49.621,49.764,432600000.0
2009-01-14 05:30:00,49.754,49.78,49.625,49.668,415800000.0
2009-01-14 06:00:00,49.667,49.749,49.629,49.707,401200000.0
2009-01-14 06:30:00,49.697,49.701,49.505,49.609,413400000.0
2009-01-14 07:00:00,49.609,49.891,49.601,49.891,421200000.0
2009-01-14 07:30:00,49.892,50.098,49.823,50.056,499400000.0
2009-01-14 08:00:00,50.04,50.199,49.96,49.977,403600000.0
2009-01-14 08:30:00,49.99,50.037,49.876,50.015,641400000.0
2009-01-14 09:00:00,50.024,50.033,49.732,49.83,1085000000.0
2009-01-14 09:30:00,49.825,50.177,49.825,50.072,968600000.0
2009-01-14 10:00:00,50.067,50.067,49.896,49.934,1162800000.0
2009-01-14 10:30:00,49.929,49.983,49.499,49.603,1021200000.0
2009-01-14 11:00:00,49.589,49.589,49.351,49.456,1164400000.0
2009-01-14 11:30:00,49.449,49.47,48.913,48.913,1043600000.0
2009-01-14 12:00:00,48.891,49.098,48.891,48.959,996200000.0
2009-01-14 12:30:00,49.029,49.216,48.944,49.191,820400000.0
2009-01-14 13:00:00,49.194,49.214,49.065,49.129,628400000.0
2009-01-14 13:30:00,49.135,49.196,49.086,49.143,689400000.0
2009-01-14 14:00:00,49.149,49.233,49.061,49.061,595200000.0
2009-01-14 14:30:00,49.033,49.045,48.781,48.784,410800000.0
2009-01-14 15:00:00,48.775,48.798,48.437,48.604,411800000.0
2009-01-14 15:30:00,48.533,48.533,48.199,48.251,401000000.0
2009-01-14 16:00:00,48.235,48.272,48.043,48.206,389400000.0
2009-01-14 16:30:00,48.225,48.302,48.086,48.112,404800000.0
2009-01-14 17:00:00,48.089,48.288,48.083,48.16,385400000.0
2009-01-14 17:30:00,48.179,48.179,47.844,47.872,364600000.0
2009-01-14 18:00:00,47.882,48.103,47.882,48.079,403600000.0
2009-01-14 18:30:00,48.087,48.464,48.087,48.426,387800000.0
2009-01-14 19:00:00,48.388,48.451,48.156,48.203,420000000.0
2009-01-14 19:30:00,48.221,48.368,48.13,48.364,391600000.0
2009-01-14 20:00:00,48.361,48.361,48.052,48.076,391200000.0
2009-01-14 20:30:00,48.089,48.143,47.964,48.049,399200000.0
2009-01-14 21:00:00,48.023,48.245,47.957,48.224,393600000.0
2009-01-14 21:30:00,48.226,48.47,48.219,48.234,397800000.0
2009-01-14 22:00:00,48.24,48.305,48.054,48.243,397600000.0
2009-01-14 22:30:00,48.237,48.237,48.02,48.132,383800000.0
2009-01-14 23:00:00,48.138,48.232,48.093,48.14,399800000.0
2009-01-14 23:30:00,48.142,48.261,48.119,48.256,398400000.0
2009-01-15 00:00:00,48.252,48.252,48.036,48.114,380800000.0
2009-01-15 00:30:00,48.112,48.164,48.065,48.077,390800000.0
2009-01-15 01:00:00,48.081,48.144,48.017,48.116,373800000.0
2009-01-15 01:30:00,48.124,48.376,47.976,48.372,402000000.0
2009-01-15 02:00:00,48.38,48.599,48.131,48.131,422000000.0
2009-01-15 02:30:00,48.101,48.24,47.857,47.897,431600000.0
2009-01-15 03:00:00,47.892,47.944,47.653,47.845,437800000.0
2009-01-15 03:30:00,47.853,47.884,47.723,47.748,442200000.0
2009-01-15 04:00:00,47.734,47.734,47.501,47.594,438600000.0
2009-01-15 04:30:00,47.589,47.679,47.431,47.589,418200000.0
2009-01-15 05:00:00,47.566,47.735,47.544,47.544,429200000.0
2009-01-15 05:30:00,47.528,47.599,47.409,47.438,415400000.0
2009-01-15 06:00:00,47.436,47.521,47.343,47.499,396600000.0
2009-01-15 06:30:00,47.513,47.544,47.366,47.526,424600000.0
2009-01-15 07:00:00,47.509,47.509,47.41,47.502,423600000.0
2009-01-15 07:30:00,47.511,47.77,47.428,47.704,501600000.0
2009-01-15 08:00:00,47.708,47.896,47.647,47.752,402800000.0
2009-01-15 08:30:00,47.767,48.071,47.753,47.869,640200000.0
2009-01-15 09:00:00,47.884,47.919,47.648,47.668,1085400000.0
2009-01-15 09:30:00,47.644,47.644,47.543,47.578,970200000.0
2009-01-15 10:00:00,47.587,47.905,47.571,47.615,1166200000.0
2009-01-15 10:30:00,47.611,47.612,47.194,47.25,1022000000.0
2009-01-15 11:00:00,47.219,47.39,47.163,47.276,1168400000.0
2009-01-15 11:30:00,47.288,47.554,47.288,47.342,1043000000.0
2009-01-15 12:00:00,47.33,47.636,47.305,47.507,996000000.0
2009-01-15 12:30:00,47.604,47.647,47.465,47.512,818000000.0
2009-01-15 13:00:00,47.468,47.733,47.468,47.722,629800000.0
2009-01-15 13:30:00,47.755,47.951,47.619,47.875,689800000.0
2009-01-15 14:00:00,47.88,48.013,47.703,47.842,595400000.0
2009-01-15 14:30:00,47.819,47.882,47.699,47.875,411000000.0
2009-01-15 15:00:00,47.884,47.981,47.801,47.801,410800000.0
2009-01-15 15:30:00,47.82,48.204,47.82,48.062,401200000.0
2009-01-15 16:00:00,48.017,48.383,47.919,48.029,398400000.0
2009-01-15 16:30:00,48.019,48.019,47.584,47.584,404000000.0
2009-01-15 17:00:00,47.599,47.609,47.361,47.414,385800000.0
2009-01-15 17:30:00,47.425,47.724,47.313,47.608,365400000.0
2009-01-15 18:00:00,47.602,47.863,47.54,47.638,402600000.0
2009-01-15 18:30:00,47.643,47.737,47.491,47.51,388800000.0
2009-01-15 19:00:00,47.476,47.524,47.342,47.378,420600000.0
2009-01-15 19:30:00,47.357,47.357,47.127,47.236,393800000.0
2009-01-15 20:00:00,47.221,47.321,47.187,47.305,390600000.0
2009-01-15 20:30:00,47.319,48.021,47.319,48.002,399600000.0
2009-01-15 21:00:00,47.971,48.2,47.85,48.186,394400000.0
2009-01-15 21:30:00,48.19,48.546,48.184,48.297,398200000.0
2009-01-15 22:00:00,48.281,48.493,48.19,48.224,397600000.0
2009-01-15 22:30:00,48.227,48.307,48.112,48.307,384400000.0
2009-01-15 23:00:00,48.32,48.358,48.22,48.286,404600000.0
2009-01-15 23:30:00,48.303,48.303,48.167,48.23,399200000.0
2009-01-16 00:00:00,48.233,48.476,48.207,48.439,379400000.0
2009-01-16 00:30:00,48.432,48.764,48.354,48.585,401400000.0
2009-01-16 01:00:00,48.597,48.71,48.516,48.636,374200000.0
2009-01-16 01:30:00,48.621,48.654,48.428,48.59,400400000.0
2009-01-16 02:00:00,48.586,48.839,48.586,48.615,413600000.0
2009-01-16 02:30:00,48.613,48.622,48.5,48.513,419800000.0
2009-01-16 03:00:00,48.518,48.796,48.518,48.787,428200000.0
2009-01-16 03:30:00,48.786,49.066,48.766,49.003,441400000.0
2009-01-16 04:00:00,49.003,49.003,48.807,48.939,430800000.0
2009-01-16 04:30:00,48.942,48.986,48.848,48.876,416800000.0
2009-01-16 05:00:00,48.868,49.146,48.829,49.111,439200000.0
2009-01-16 05:30:00,49.13,49.43,49.121,49.322,416400000.0
2009-01-16 06:00:00,49.323,49.412,49.2,49.339,398200000.0
2009-01-16 06:30:00,49.339,49.372,49.267,49.349,428400000.0
2009-01-16 07:00:00,49.348,49.473,49.317,49.412,436000000.0
2009-01-16 07:30:00,49.416,49.546,49.324,49.508,505800000.0
2009-01-16 08:00:00,49.499,49.618,49.433,49.605,403600000.0
2009-01-16 08:30:00,49.607,49.695,49.272,49.272,635600000.0
2009-01-16 09:00:00,49.28,49.505,49.176,49.443,1084800000.0
2009-01-16 09:30:00,49.443,49.545,49.308,49.33,970400000.0
2009-01-16 10:00:00,49.337,49.351,48.982,49.082,1167000000.0
2009-01-16 10:30:00,49.095,49.405,49.009,49.304,1023200000.0
2009-01-16 11:00:00,49.292,49.358,49.141,49.248,1166400000.0
2009-01-16 11:30:00,49.271,49.497,49.271,49.388,1041800000.0
2009-01-16 12:00:00,49.397,49.578,49.198,49.447,996200000.0
2009-01-16 12:30:00,49.522,49.73,49.433,49.585,819400000.0
2009-01-16 13:00:00,49.541,49.659,49.428,49.583,627400000.0
2009-01-16 13:30:00,49.591,49.739,49.591,49.7,690000000.0
2009-01-16 14:00:00,49.691,49.731,49.473,49.473,596400000.0
2009-01-16 14:30:00,49.451,49.973,49.38,49.973,406200000.0
2009-01-16 15:00:00,49.924,49.924,49.422,49.583,412000000.0
2009-01-16 15:30:00,49.598,49.687,49.45,49.475,401600000.0
2009-01-16 16:00:00,49.465,49.81,49.465,49.67,386800000.0
2009-01-16 16:30:00,49.727,49.748,49.379,49.379,404400000.0
2009-01-16 17:00:00,49.377,49.438,49.289,49.42,386000000.0
2009-01-16 17:30:00,49.455,49.652,49.345,49.396,364600000.0
2009-01-16 18:00:00,49.427,49.44,49.225,49.31,401800000.0
2009-01-16 18:30:00,49.3,49.316,48.843,48.865,388000000.0
2009-01-16 19:00:00,48.858,48.924,48.616,48.654,421200000.0
2009-01-16 19:30:00,48.682,48.978,48.609,48.968,394000000.0
2009-01-16 20:00:00,48.959,49.071,48.893,48.912,393200000.0
2009-01-16 20:30:00,48.915,49.019,48.899,49.01,398800000.0
2009-01-16 21:00:00,49.021,49.193,49.005,49.175,393400000.0
2009-01-16 21:30:00,49.195,49.494,49.195,49.474,399000000.0
2009-01-16 22:00:00,49.481,49.543,49.366,49.374,396800000.0
2009-01-16 22:30:00,49.365,49.532,49.323,49.513,383200000.0
2009-01-16 23:00:00,49.49,49.627,49.479,49.602,400800000.0
2009-01-16 23:30:00,49.613,49.658,49.489,49.511,386000000.0
2009-01-19 00:00:00,49.998,50.139,49.566,50.094,382800000.0
2009-01-19 00:30:00,50.091,50.172,50.075,50.153,395400000.0
2009-01-19 01:00:00,50.159,50.379,50.129,50.273,363600000.0
2009-01-19 01:30:00,50.276,50.322,50.191,50.289,400400000.0
2009-01-19 02:00:00,50.295,50.452,50.242,50.247,402400000.0
2009-01-19 02:30:00,50.231,50.249,50.039,50.085,374000000.0
2009-01-19 03:00:00,50.086,50.125,49.904,50.001,395200000.0
2009-01-19 03:30:00,50.024,50.156,49.954,50.109,381000000.0
2009-01-19 04:00:00,50.106,50.184,50.081,50.127,398800000.0
2009-01-19 04:30:00,50.13,50.264,50.041,50.249,399000000.0
2009-01-19 05:00:00,50.25,50.444,50.214,50.359,383800000.0
2009-01-19 05:30:00,50.357,50.411,50.252,50.262,396600000.0
2009-01-19 06:00:00,50.24,50.37,50.186,50.297,397400000.0
2009-01-19 06:30:00,50.295,50.322,50.198,50.218,393000000.0
2009-01-19 07:00:00,50.221,50.28,50.126,50.228,398000000.0
2009-01-19 07:30:00,50.23,50.24,50.103,50.179,392400000.0
2009-01-19 08:00:00,50.183,50.196,50.072,50.085,394800000.0
2009-01-19 08:30:00,50.08,50.217,50.07,50.091,420200000.0
2009-01-19 09:00:00,50.093,50.101,49.515,49.596,386000000.0
2009-01-19 09:30:00,49.609,49.681,49.399,49.581,404000000.0
2009-01-19 10:00:00,49.577,49.804,49.564,49.748,364800000.0
2009-01-19 10:30:00,49.722,49.757,49.566,49.712,386200000.0
2009-01-19 11:00:00,49.737,49.864,49.701,49.802,403200000.0
2009-01-19 11:30:00,49.821,49.83,49.677,49.751,389200000.0
2009-01-19 12:00:00,49.756,49.801,49.657,49.801,401400000.0
2009-01-19 12:30:00,49.797,49.803,49.619,49.626,410200000.0
2009-01-19 13:00:00,49.617,49.637,49.446,49.538,406200000.0
2009-01-19 13:30:00,49.559,49.61,49.487,49.515,593000000.0
2009-01-19 14:00:00,49.528,49.598,49.341,49.345,693600000.0
2009-01-19 14:30:00,49.316,49.346,49.24,49.337,629000000.0
2009-01-19 15:00:00,49.341,49.343,49.036,49.147,818600000.0
2009-01-19 15:30:00,49.07,49.239,48.996,49.169,995000000.0
2009-01-19 16:00:00,49.169,49.19,49.057,49.063,1044400000.0
2009-01-19 16:30:00,49.064,49.089,48.914,49.008,1165800000.0
2009-01-19 17:00:00,49.007,49.121,48.926,49.101,1022600000.0
2009-01-19 17:30:00,49.091,49.319,49.044,49.149,1165200000.0
2009-01-19 18:00:00,49.154,49.233,49.031,49.144,972200000.0
2009-01-19 18:30:00,49.12,49.254,49.12,49.175,1081800000.0
2009-01-19 19:00:00,49.206,49.274,49.132,49.274,636800000.0
2009-01-19 19:30:00,49.289,49.365,49.208,49.314,403000000.0
2009-01-19 20:00:00,49.316,49.371,49.212,49.322,498000000.0
2009-01-19 20:30:00,49.297,49.352,49.227,49.302,415200000.0
2009-01-19 21:00:00,49.276,49.332,49.191,49.279,406400000.0
2009-01-19 21:30:00,49.266,49.332,49.184,49.325,377800000.0
2009-01-19 22:00:00,49.283,49.315,49.171,49.232,416200000.0
2009-01-19 22:30:00,49.192,49.281,49.167,49.22,426000000.0
2009-01-19 23:00:00,49.222,49.25,49.111,49.14,417200000.0
2009-01-19 23:30:00,49.155,49.155,48.556,48.569,433600000.0
2009-01-20 00:00:00,48.565,48.593,48.448,48.545,441400000.0
2009-01-20 00:30:00,48.536,48.563,48.395,48.466,428000000.0
2009-01-20 01:00:00,48.447,48.607,48.32,48.585,417200000.0
2009-01-20 01:30:00,48.59,48.716,48.572,48.654,415800000.0
2009-01-20 02:00:00,48.649,48.681,48.278,48.282,402800000.0
2009-01-20 02:30:00,48.266,48.284,47.999,48.032,373800000.0
2009-01-20 03:00:00,48.039,48.183,48.03,48.129,395200000.0
2009-01-20 03:30:00,48.119,48.149,48.011,48.126,380200000.0
2009-01-20 04:00:00,48.122,48.177,48.089,48.159,398200000.0
2009-01-20 04:30:00,48.154,48.189,48.036,48.163,400600000.0
2009-01-20 05:00:00,48.135,48.177,48.046,48.114,384000000.0
2009-01-20 05:30:00,48.115,48.23,48.088,48.217,397000000.0
2009-01-20 06:00:00,48.206,48.249,47.881,47.908,397600000.0
2009-01-20 06:30:00,47.922,48.011,47.86,47.873,393400000.0
2009-01-20 07:00:00,47.872,47.992,47.796,47.846,397800000.0
2009-01-20 07:30:00,47.84,48.103,47.829,47.985,391800000.0
2009-01-20 08:00:00,47.987,48.241,47.979,48.218,402000000.0
2009-01-20 08:30:00,48.214,48.32,48.158,48.309,420600000.0
2009-01-20 09:00:00,48.298,48.319,47.977,48.142,388000000.0
2009-01-20 09:30:00,48.151,48.308,47.946,48.036,403600000.0
2009-01-20 10:00:00,48.054,48.291,48.047,48.165,365000000.0
2009-01-20 10:30:00,48.14,48.365,48.055,48.345,386000000.0
2009-01-20 11:00:00,48.314,48.496,48.236,48.485,402000000.0
2009-01-20 11:30:00,48.482,48.596,48.309,48.309,388200000.0
2009-01-20 12:00:00,48.297,48.395,48.072,48.155,402200000.0
2009-01-20 12:30:00,48.169,48.185,47.905,47.905,411200000.0
2009-01-20 13:00:00,47.9,47.922,47.732,47.906,407400000.0
2009-01-20 13:30:00,47.92,47.92,47.568,47.675,595200000.0
2009-01-20 14:00:00,47.666,47.839,47.56,47.749,690600000.0
2009-01-20 14:30:00,47.745,47.745,47.534,47.653,630800000.0
2009-01-20 15:00:00,47.669,47.729,47.599,47.69,819800000.0
2009-01-20 15:30:00,47.599,47.935,47.568,47.841,995400000.0
2009-01-20 16:00:00,47.837,47.974,47.752,47.974,1042000000.0
2009-01-20 16:30:00,48.01,48.01,47.604,47.695,1163800000.0
2009-01-20 17:00:00,47.698,47.726,47.586,47.726,1022000000.0
2009-01-20 17:30:00,47.728,47.749,47.407,47.41,1165200000.0
2009-01-20 18:00:00,47.409,47.447,47.313,47.424,968800000.0
2009-01-20 18:30:00,47.419,47.548,47.356,47.526,1081000000.0
2009-01-20 19:00:00,47.523,47.523,47.157,47.175,636800000.0
2009-01-20 19:30:00,47.169,47.469,47.157,47.348,403400000.0
2009-01-20 20:00:00,47.331,47.447,47.28,47.377,497200000.0
2009-01-20 20:30:00,47.374,47.375,46.972,46.975,426600000.0
2009-01-20 21:00:00,46.946,47.062,46.698,46.863,429200000.0
2009-01-20 21:30:00,46.871,46.964,46.733,46.733,407800000.0
2009-01-20 22:00:00,46.734,46.775,46.573,46.757,416400000.0
2009-01-20 22:30:00,46.744,46.797,46.592,46.601,441200000.0
2009-01-20 23:00:00,46.611,46.718,46.5,46.632,419000000.0
2009-01-20 23:30:00,46.652,46.866,46.565,46.799,416000000.0
2009-01-21 00:00:00,46.782,46.786,46.648,46.653,432000000.0
2009-01-21 00:30:00,46.65,46.661,46.325,46.358,420800000.0
2009-01-21 01:00:00,46.36,46.547,46.288,46.547,422000000.0
2009-01-21 01:30:00,46.546,46.616,46.462,46.599,413600000.0
2009-01-21 02:00:00,46.605,46.646,46.455,46.52,401400000.0
2009-01-21 02:30:00,46.527,46.828,46.521,46.727,372600000.0
2009-01-21 03:00:00,46.728,46.999,46.714,46.972,395400000.0
2009-01-21 03:30:00,46.981,47.193,46.883,47.188,380800000.0
2009-01-21 04:00:00,47.185,47.358,47.162,47.257,399000000.0
2009-01-21 04:30:00,47.249,47.669,47.249,47.598,400800000.0
2009-01-21 05:00:00,47.588,47.683,47.494,47.588,383800000.0
2009-01-21 05:30:00,47.587,47.634,47.536,47.567,396600000.0
2009-01-21 06:00:00,47.558,47.59,47.373,47.469,406800000.0
2009-01-21 06:30:00,47.463,47.47,47.297,47.315,394400000.0
2009-01-21 07:00:00,47.314,47.385,47.23,47.35,398200000.0
2009-01-21 07:30:00,47.342,47.584,47.236,47.556,392800000.0
2009-01-21 08:00:00,47.529,47.529,47.162,47.275,394800000.0
2009-01-21 08:30:00,47.284,47.302,47.09,47.09,420600000.0
2009-01-21 09:00:00,47.054,47.165,46.999,47.16,387400000.0
2009-01-21 09:30:00,47.194,47.194,47.055,47.174,402000000.0
2009-01-21 10:00:00,47.165,47.165,46.7,46.727,367200000.0
2009-01-21 10:30:00,46.688,47.018,46.686,47.015,384800000.0
2009-01-21 11:00:00,47.011,47.011,46.773,46.798,402000000.0
2009-01-21 11:30:00,46.823,47.011,46.771,46.862,388200000.0
2009-01-21 12:00:00,46.836,46.84,46.697,46.778,401400000.0
2009-01-21 12:30:00,46.777,46.854,46.696,46.817,410000000.0
2009-01-21 13:00:00,46.81,46.846,46.715,46.822,405200000.0
2009-01-21 13:30:00,46.834,46.837,46.713,46.786,595000000.0
2009-01-21 14:00:00,46.775,46.856,46.736,46.812,693000000.0
2009-01-21 14:30:00,46.814,46.821,46.683,46.683,631000000.0
2009-01-21 15:00:00,46.643,46.74,46.594,46.688,820000000.0
2009-01-21 15:30:00,46.594,46.809,46.549,46.771,995400000.0
2009-01-21 16:00:00,46.751,47.044,46.723,47.044,1040800000.0
2009-01-21 16:30:00,47.06,47.262,47.029,47.262,1168000000.0
2009-01-21 17:00:00,47.255,47.29,46.343,46.343,1022000000.0
2009-01-21 17:30:00,46.314,46.424,45.55,45.55,1163400000.0
2009-01-21 18:00:00,45.528,45.643,45.092,45.634,970600000.0
2009-01-21 18:30:00,45.652,46.117,45.652,45.739,1083600000.0
2009-01-21 19:00:00,45.725,45.938,45.438,45.79,635600000.0
2009-01-21 19:30:00,45.798,45.98,45.698,45.98,403600000.0
2009-01-21 20:00:00,46.001,46.124,45.857,45.937,499400000.0
2009-01-21 20:30:00,45.934,46.343,45.923,46.29,426600000.0
2009-01-21 21:00:00,46.3,46.499,46.174,46.468,428800000.0
2009-01-21 21:30:00,46.478,47.054,46.461,47.041,416200000.0
2009-01-21 22:00:00,47.063,47.348,47.042,47.099,415400000.0
2009-01-21 22:30:00,47.1,47.685,47.018,47.669,448800000.0
2009-01-21 23:00:00,47.673,47.777,47.594,47.738,419000000.0
2009-01-21 23:30:00,47.749,47.898,47.49,47.541,414600000.0
2009-01-22 00:00:00,47.534,47.665,47.529,47.574,432200000.0
2009-01-22 00:30:00,47.567,47.712,47.512,47.647,419800000.0
2009-01-22 01:00:00,47.659,47.679,47.24,47.318,418200000.0
2009-01-22 01:30:00,47.269,47.418,47.085,47.124,415400000.0
2009-01-22 02:00:00,47.119,47.125,46.599,46.832,401400000.0
2009-01-22 02:30:00,46.87,46.898,46.565,46.74,374400000.0
2009-01-22 03:00:00,46.738,46.761,46.501,46.545,394400000.0
2009-01-22 03:30:00,46.549,47.269,46.509,47.047,380200000.0
2009-01-22 04:00:00,47.042,47.263,46.873,46.912,399200000.0
2009-01-22 04:30:00,46.896,46.896,46.705,46.859,400400000.0
2009-01-22 05:00:00,46.87,46.87,46.721,46.772,385400000.0
2009-01-22 05:30:00,46.791,47.011,46.785,46.996,397000000.0
2009-01-22 06:00:00,46.983,47.404,46.949,47.28,415200000.0
2009-01-22 06:30:00,47.265,47.338,47.173,47.222,393800000.0
2009-01-22 07:00:00,47.217,47.346,47.085,47.143,398200000.0
2009-01-22 07:30:00,47.138,47.354,47.097,47.251,392400000.0
2009-01-22 08:00:00,47.249,47.371,47.132,47.359,393400000.0
2009-01-22 08:30:00,47.359,47.569,47.344,47.408,420200000.0
2009-01-22 09:00:00,47.415,47.441,47.077,47.21,387800000.0
2009-01-22 09:30:00,47.201,47.432,47.138,47.424,403400000.0
2009-01-22 10:00:00,47.464,47.485,47.21,47.217,364000000.0
2009-01-22 10:30:00,47.189,47.395,47.189,47.346,386200000.0
2009-01-22 11:00:00,47.323,47.552,47.254,47.383,402800000.0
2009-01-22 11:30:00,47.388,47.431,47.315,47.389,389000000.0
2009-01-22 12:00:00,47.372,47.393,47.084,47.088,400200000.0
2009-01-22 12:30:00,47.079,47.092,46.9,46.9,411200000.0
2009-01-22 13:00:00,46.878,46.921,46.654,46.758,414000000.0
2009-01-22 13:30:00,46.775,46.869,46.728,46.76,595600000.0
2009-01-22 14:00:00,46.753,46.862,46.727,46.83,692000000.0
2009-01-22 14:30:00,46.815,47.004,46.757,46.851,628000000.0
2009-01-22 15:00:00,46.791,46.791,46.396,46.486,818200000.0
2009-01-22 15:30:00,46.409,46.561,46.35,46.561,996400000.0
2009-01-22 16:00:00,46.571,46.607,46.17,46.225,1044400000.0
2009-01-22 16:30:00,46.242,46.453,46.194,46.417,1165200000.0
2009-01-22 17:00:00,46.443,46.58,46.318,46.454,1021800000.0
2009-01-22 17:30:00,46.433,46.605,46.307,46.586,1163400000.0
2009-01-22 18:00:00,46.542,47.183,46.296,47.072,968600000.0
2009-01-22 18:30:00,47.042,47.044,46.549,46.612,1082200000.0
2009-01-22 19:00:00,46.62,46.828,46.587,46.828,636000000.0
2009-01-22 19:30:00,46.8,47.048,46.669,46.866,407400000.0
2009-01-22 20:00:00,46.864,46.958,46.665,46.786,506800000.0
2009-01-22 20:30:00,46.768,46.949,46.718,46.949,427400000.0
2009-01-22 21:00:00,46.959,47.28,46.933,47.174,423400000.0
2009-01-22 21:30:00,47.183,47.282,46.909,47.081,407600000.0
2009-01-22 22:00:00,47.079,47.102,46.685,46.891,415600000.0
2009-01-22 22:30:00,46.895,46.93,46.695,46.752,440000000.0
2009-01-22 23:00:00,46.772,46.854,46.761,46.813,409200000.0
2009-01-22 23:30:00,46.828,46.854,46.675,46.758,422200000.0
2009-01-23 00:00:00,46.748,46.785,46.661,46.687,432800000.0
2009-01-23 00:30:00,46.695,46.859,46.673,46.797,418400000.0
2009-01-23 01:00:00,46.788,46.843,46.694,46.812,417000000.0
2009-01-23 01:30:00,46.817,46.994,46.728,46.992,419800000.0
2009-01-23 02:00:00,46.983,47.029,46.858,47.023,401400000.0
2009-01-23 02:30:00,47.01,47.082,46.887,47.041,374000000.0
2009-01-23 03:00:00,47.049,47.147,46.973,47.084,394800000.0
2009-01-23 03:30:00,47.096,47.122,46.956,46.969,381000000.0
2009-01-23 04:00:00,46.968,46.983,46.853,46.944,399400000.0
2009-01-23 04:30:00,46.933,47.017,46.86,46.999,400800000.0
2009-01-23 05:00:00,47.0,47.086,46.889,46.902,383400000.0
2009-01-23 05:30:00,46.905,47.065,46.875,47.032,397000000.0
2009-01-23 06:00:00,47.031,47.048,46.82,46.845,406800000.0
2009-01-23 06:30:00,46.862,46.87,46.685,46.697,393400000.0
2009-01-23 07:00:00,46.708,46.873,46.622,46.867,398200000.0
2009-01-23 07:30:00,46.863,46.876,46.711,46.824,391800000.0
2009-01-23 08:00:00,46.804,46.818,46.605,46.664,394000000.0
2009-01-23 08:30:00,46.669,46.798,46.666,46.754,420400000.0
2009-01-23 09:00:00,46.763,46.815,46.522,46.532,388400000.0
2009-01-23 09:30:00,46.528,46.528,46.129,46.179,401200000.0
2009-01-23 10:00:00,46.179,46.207,45.971,46.181,371400000.0
2009-01-23 10:30:00,46.176,46.35,46.083,46.237,386400000.0
2009-01-23 11:00:00,46.254,46.254,45.95,45.95,403200000.0
2009-01-23 11:30:00,45.939,45.963,45.643,45.713,388000000.0
2009-01-23 12:00:00,45.733,45.926,45.611,45.882,400200000.0
2009-01-23 12:30:00,45.879,45.972,45.754,45.754,411600000.0
2009-01-23 13:00:00,45.766,45.793,45.61,45.712,410000000.0
2009-01-23 13:30:00,45.697,45.889,45.689,45.814,594400000.0
2009-01-23 14:00:00,45.804,45.947,45.727,45.939,691600000.0
2009-01-23 14:30:00,45.945,46.093,45.789,46.058,628800000.0
2009-01-23 15:00:00,46.075,46.309,45.945,46.03,818400000.0
2009-01-23 15:30:00,45.956,46.144,45.9,46.107,996400000.0
2009-01-23 16:00:00,46.113,46.491,46.113,46.485,1042400000.0
2009-01-23 16:30:00,46.475,46.645,46.342,46.562,1167400000.0
2009-01-23 17:00:00,46.558,47.058,46.558,47.05,1020600000.0
2009-01-23 17:30:00,47.064,47.071,46.756,46.909,1165400000.0
2009-01-23 18:00:00,46.935,47.336,46.802,47.238,970200000.0
2009-01-23 18:30:00,47.22,47.284,46.613,46.693,1082000000.0
2009-01-23 19:00:00,46.733,47.12,46.727,47.0,636800000.0
2009-01-23 19:30:00,46.984,47.018,46.872,46.969,404800000.0
2009-01-23 20:00:00,46.957,47.101,46.913,47.001,500000000.0
2009-01-23 20:30:00,46.993,47.179,46.944,47.154,426800000.0
2009-01-23 21:00:00,47.198,47.36,47.072,47.24,422800000.0
2009-01-23 21:30:00,47.232,47.269,47.07,47.087,406200000.0
2009-01-23 22:00:00,47.045,47.137,46.974,47.009,416200000.0
2009-01-23 22:30:00,46.996,47.228,46.986,47.228,439600000.0
2009-01-23 23:00:00,47.238,47.269,47.119,47.152,415200000.0
2009-01-23 23:30:00,47.148,47.19,46.808,46.829,414400000.0
2009-01-26 00:00:00,46.945,46.981,46.52,46.74,431600000.0
2009-01-26 00:30:00,46.706,46.763,46.433,46.583,426000000.0
2009-01-26 01:00:00,46.576,46.595,46.405,46.422,418400000.0
2009-01-26 01:30:00,46.422,46.85,46.422,46.83,414000000.0
2009-01-26 02:00:00,46.51,46.693,46.51,46.693,414200000.0
2009-01-26 02:30:00,46.693,46.866,46.569,46.832,417800000.0
2009-01-26 03:00:00,46.831,46.979,46.781,46.935,419400000.0
2009-01-26 03:30:00,46.913,47.04,46.894,47.028,430800000.0
2009-01-26 04:00:00,47.038,47.132,46.937,47.131,414200000.0
2009-01-26 04:30:00,47.111,47.197,47.058,47.167,409200000.0
2009-01-26 05:00:00,47.164,47.185,47.043,47.053,439800000.0
2009-01-26 05:30:00,47.006,47.163,47.006,47.127,416400000.0
2009-01-26 06:00:00,47.114,47.143,47.005,47.069,407200000.0
2009-01-26 06:30:00,47.07,47.146,46.9,47.117,433400000.0
2009-01-26 07:00:00,47.107,47.143,47.029,47.034,427000000.0
2009-01-26 07:30:00,47.03,47.06,46.786,46.88,499800000.0
2009-01-26 08:00:00,46.887,46.915,46.711,46.796,401800000.0
2009-01-26 08:30:00,46.804,46.894,46.606,46.666,635400000.0
2009-01-26 09:00:00,46.662,46.693,46.535,46.557,1084000000.0
2009-01-26 09:30:00,46.545,46.578,46.201,46.249,969400000.0
2009-01-26 10:00:00,46.263,46.765,46.253,46.684,1164200000.0
2009-01-26 10:30:00,46.679,46.88,46.611,46.766,1024200000.0
2009-01-26 11:00:00,46.755,46.763,46.563,46.583,1166200000.0
2009-01-26 11:30:00,46.587,46.649,46.447,46.46,1043400000.0
2009-01-26 12:00:00,46.471,46.864,46.412,46.766,995000000.0
2009-01-26 12:30:00,46.863,47.066,46.787,47.021,818200000.0
2009-01-26 13:00:00,47.026,47.032,46.786,46.824,628400000.0
2009-01-26 13:30:00,46.834,47.08,46.834,47.077,690400000.0
2009-01-26 14:00:00,47.073,47.222,47.046,47.129,595600000.0
2009-01-26 14:30:00,47.103,47.164,46.994,47.104,406200000.0
2009-01-26 15:00:00,47.122,47.182,46.841,46.921,410800000.0
2009-01-26 15:30:00,46.92,47.313,46.899,47.308,401400000.0
2009-01-26 16:00:00,47.308,47.504,47.272,47.498,389000000.0
2009-01-26 16:30:00,47.499,47.55,47.316,47.448,404000000.0
2009-01-26 17:00:00,47.475,47.694,47.332,47.412,385400000.0
2009-01-26 17:30:00,47.442,47.553,47.197,47.433,364200000.0
2009-01-26 18:00:00,47.422,47.511,47.186,47.272,403800000.0
2009-01-26 18:30:00,47.28,47.305,47.174,47.275,388200000.0
2009-01-26 19:00:00,47.283,47.388,47.179,47.252,421200000.0
2009-01-26 19:30:00,47.272,47.303,46.957,46.972,394800000.0
2009-01-26 20:00:00,46.97,47.076,46.809,46.93,390600000.0
2009-01-26 20:30:00,46.931,46.96,46.763,46.861,398800000.0
2009-01-26 21:00:00,46.865,46.897,46.493,46.551,390400000.0
2009-01-26 21:30:00,46.553,46.613,46.477,46.598,398400000.0
2009-01-26 22:00:00,46.632,47.078,46.548,47.046,396600000.0
2009-01-26 22:30:00,47.013,47.016,46.767,46.801,384000000.0
2009-01-26 23:00:00,46.79,46.897,46.703,46.816,399800000.0
2009-01-26 23:30:00,46.816,46.885,46.75,46.856,399000000.0
2009-01-27 00:00:00,46.871,47.021,46.74,47.021,381000000.0
2009-01-27 00:30:00,47.04,47.209,46.955,47.069,395600000.0
2009-01-27 01:00:00,47.096,47.104,46.861,46.995,373000000.0
2009-01-27 01:30:00,46.998,47.241,46.983,47.152,402600000.0
2009-01-27 02:00:00,47.154,47.265,47.057,47.263,423800000.0
2009-01-27 02:30:00,47.264,47.27,46.996,47.03,424600000.0
2009-01-27 03:00:00,47.017,47.042,46.862,46.926,418200000.0
2009-01-27 03:30:00,46.933,46.952,46.83,46.932,436000000.0
2009-01-27 04:00:00,46.904,47.067,46.81,47.067,409000000.0
2009-01-27 04:30:00,47.051,47.373,46.948,47.373,408800000.0
2009-01-27 05:00:00,47.353,47.424,47.261,47.332,436200000.0
2009-01-27 05:30:00,47.338,47.478,47.255,47.271,417200000.0
2009-01-27 06:00:00,47.239,47.361,47.144,47.266,405800000.0
2009-01-27 06:30:00,47.268,47.285,47.027,47.151,429600000.0
2009-01-27 07:00:00,47.137,47.269,47.126,47.229,427200000.0
2009-01-27 07:30:00,47.226,47.436,47.142,47.417,494600000.0
2009-01-27 08:00:00,47.416,47.478,47.284,47.373,403400000.0
2009-01-27 08:30:00,47.379,47.416,47.234,47.324,631000000.0
2009-01-27 09:00:00,47.343,47.778,47.325,47.681,1082400000.0
2009-01-27 09:30:00,47.677,47.941,47.676,47.824,964400000.0
2009-01-27 10:00:00,47.831,47.873,47.624,47.71,1164000000.0
2009-01-27 10:30:00,47.728,47.754,47.452,47.518,1018800000.0
2009-01-27 11:00:00,47.515,47.772,47.401,47.772,1167200000.0
2009-01-27 11:30:00,47.798,47.823,47.409,47.41,1044400000.0
2009-01-27 12:00:00,47.413,47.433,47.231,47.237,992200000.0
2009-01-27 12:30:00,47.312,47.316,47.069,47.314,818000000.0
2009-01-27 13:00:00,47.325,47.385,46.922,46.937,628600000.0
2009-01-27 13:30:00,46.921,47.07,46.854,47.048,691000000.0
2009-01-27 14:00:00,47.032,47.051,46.919,47.029,597600000.0
2009-01-27 14:30:00,47.051,47.138,46.947,47.093,406800000.0
2009-01-27 15:00:00,47.097,47.278,47.044,47.13,408200000.0
2009-01-27 15:30:00,47.145,47.267,47.113,47.245,401800000.0
2009-01-27 16:00:00,47.247,47.306,47.08,47.118,387000000.0
2009-01-27 16:30:00,47.113,47.219,47.046,47.072,402200000.0
2009-01-27 17:00:00,47.024,47.024,46.452,46.589,386400000.0
2009-01-27 17:30:00,46.642,46.949,46.551,46.916,364200000.0
2009-01-27 18:00:00,46.906,47.035,46.763,46.95,404000000.0
2009-01-27 18:30:00,46.982,47.075,46.933,46.951,387200000.0
2009-01-27 19:00:00,46.969,47.167,46.914,47.167,420200000.0
2009-01-27 19:30:00,47.165,47.17,46.946,47.031,393800000.0
2009-01-27 20:00:00,47.037,47.062,46.909,46.967,396000000.0
2009-01-27 20:30:00,46.972,47.059,46.828,46.909,397600000.0
2009-01-27 21:00:00,46.891,46.964,46.81,46.945,393200000.0
2009-01-27 21:30:00,46.939,47.1,46.892,47.078,409200000.0
2009-01-27 22:00:00,47.086,47.351,46.975,47.325,396200000.0
2009-01-27 22:30:00,47.312,47.312,47.111,47.168,384800000.0
2009-01-27 23:00:00,47.158,47.197,46.891,46.903,406800000.0
2009-01-27 23:30:00,46.914,47.17,46.91,46.963,404400000.0
2009-01-28 00:00:00,46.961,47.16,46.948,47.158,378400000.0
2009-01-28 00:30:00,47.159,47.202,46.98,47.021,395400000.0
2009-01-28 01:00:00,47.009,47.245,46.898,47.145,374200000.0
2009-01-28 01:30:00,47.166,47.289,47.147,47.164,401400000.0
2009-01-28 02:00:00,47.163,47.332,47.143,47.248,431800000.0
2009-01-28 02:30:00,47.245,47.288,46.926,46.96,423400000.0
2009-01-28 03:00:00,46.969,46.996,46.799,46.966,419200000.0
2009-01-28 03:30:00,46.977,47.162,46.937,47.12,432200000.0
2009-01-28 04:00:00,47.116,47.188,46.998,47.174,407400000.0
2009-01-28 04:30:00,47.167,47.265,47.043,47.2,408400000.0
2009-01-28 05:00:00,47.18,47.18,47.06,47.152,448800000.0
2009-01-28 05:30:00,47.159,47.321,47.144,47.192,416600000.0
2009-01-28 06:00:00,47.188,47.233,47.05,47.208,397000000.0
2009-01-28 06:30:00,47.208,47.354,47.187,47.28,430600000.0
2009-01-28 07:00:00,47.277,47.277,47.155,47.251,426600000.0
2009-01-28 07:30:00,47.247,47.297,47.164,47.281,494800000.0
2009-01-28 08:00:00,47.273,47.31,47.21,47.256,402600000.0
2009-01-28 08:30:00,47.271,47.336,47.251,47.334,643200000.0
2009-01-28 09:00:00,47.339,47.441,46.87,47.064,1082400000.0
2009-01-28 09:30:00,47.081,47.205,46.915,47.161,968800000.0
2009-01-28 10:00:00,47.17,47.324,46.986,47.041,1163200000.0
2009-01-28 10:30:00,47.015,47.193,47.015,47.078,1020400000.0
2009-01-28 11:00:00,47.091,47.191,46.957,46.969,1166000000.0
2009-01-28 11:30:00,46.966,47.138,46.958,47.124,1044000000.0
2009-01-28 12:00:00,47.141,47.196,46.767,46.811,996800000.0
2009-01-28 12:30:00,46.914,47.034,46.829,47.018,818000000.0
2009-01-28 13:00:00,47.006,47.122,46.995,47.079,629000000.0
2009-01-28 13:30:00,47.086,47.352,47.074,47.327,692400000.0
2009-01-28 14:00:00,47.327,47.35,47.19,47.19,594800000.0
2009-01-28 14:30:00,47.197,47.472,47.132,47.393,410000000.0
2009-01-28 15:00:00,47.39,47.522,47.313,47.479,409200000.0
2009-01-28 15:30:00,47.491,47.606,47.476,47.525,399200000.0
2009-01-28 16:00:00,47.497,47.541,47.368,47.456,387800000.0
2009-01-28 16:30:00,47.454,47.608,47.375,47.384,403400000.0
2009-01-28 17:00:00,47.389,47.743,47.312,47.728,384200000.0
2009-01-28 17:30:00,47.748,48.019,47.748,47.92,364200000.0
2009-01-28 18:00:00,47.915,47.955,47.753,47.94,411200000.0
2009-01-28 18:30:00,47.939,48.007,47.807,47.993,386000000.0
2009-01-28 19:00:00,48.004,48.026,47.895,48.002,419800000.0
2009-01-28 19:30:00,48.004,48.038,47.948,47.964,401000000.0
2009-01-28 20:00:00,47.955,47.955,47.868,47.908,392600000.0
2009-01-28 20:30:00,47.93,48.211,47.93,48.142,400000000.0
2009-01-28 21:00:00,48.175,48.498,48.072,48.084,393800000.0
2009-01-28 21:30:00,48.084,48.084,47.782,47.932,397600000.0
2009-01-28 22:00:00,47.815,47.815,46.817,46.824,400800000.0
2009-01-28 22:30:00,46.796,47.22,46.777,47.162,384000000.0
2009-01-28 23:00:00,47.168,47.352,47.168,47.289,400800000.0
2009-01-28 23:30:00,47.291,47.442,47.26,47.305,398400000.0
2009-01-29 00:00:00,47.287,47.402,47.231,47.393,380000000.0
2009-01-29 00:30:00,47.367,47.45,47.289,47.433,394600000.0
2009-01-29 01:00:00,47.409,47.498,47.329,47.334,376400000.0
2009-01-29 01:30:00,47.298,47.312,46.92,46.93,400000000.0
2009-01-29 02:00:00,47.225,47.31,47.144,47.301,414200000.0
2009-01-29 02:30:00,47.306,47.327,46.931,46.944,417000000.0
2009-01-29 03:00:00,46.943,47.065,46.939,46.96,419800000.0
2009-01-29 03:30:00,46.958,47.161,46.957,47.13,432800000.0
2009-01-29 04:00:00,47.134,47.134,46.769,46.769,408600000.0
2009-01-29 04:30:00,46.766,46.959,46.766,46.885,409200000.0
2009-01-29 05:00:00,46.879,47.008,46.876,46.974,438000000.0
2009-01-29 05:30:00,46.968,46.997,46.762,46.774,416400000.0
2009-01-29 06:00:00,46.753,46.799,46.387,46.583,396600000.0
2009-01-29 06:30:00,46.589,46.616,46.464,46.468,439000000.0
2009-01-29 07:00:00,46.453,46.536,46.425,46.527,428400000.0
2009-01-29 07:30:00,46.532,46.54,46.347,46.386,508400000.0
2009-01-29 08:00:00,46.392,46.41,46.28,46.369,403400000.0
2009-01-29 08:30:00,46.384,46.48,46.256,46.256,638400000.0
2009-01-29 09:00:00,46.255,46.325,46.099,46.264,1082000000.0
2009-01-29 09:30:00,46.26,46.493,46.258,46.492,965800000.0
2009-01-29 10:00:00,46.482,46.568,46.224,46.379,1164400000.0
2009-01-29 10:30:00,46.387,46.423,46.258,46.338,1022200000.0
2009-01-29 11:00:00,46.346,46.419,46.225,46.261,1168600000.0
2009-01-29 11:30:00,46.266,46.315,46.153,46.277,1042800000.0
2009-01-29 12:00:00,46.284,46.432,46.232,46.281,995000000.0
2009-01-29 12:30:00,46.349,46.449,46.246,46.376,817200000.0
2009-01-29 13:00:00,46.405,46.634,46.404,46.57,629200000.0
2009-01-29 13:30:00,46.572,46.719,46.503,46.719,697400000.0
2009-01-29 14:00:00,46.693,46.762,46.569,46.678,594000000.0
2009-01-29 14:30:00,46.71,46.759,46.578,46.712,406000000.0
2009-01-29 15:00:00,46.7,46.708,46.563,46.625,408800000.0
2009-01-29 15:30:00,46.572,46.798,46.493,46.716,401800000.0
2009-01-29 16:00:00,46.714,46.821,46.621,46.732,395000000.0
2009-01-29 16:30:00,46.724,46.724,46.52,46.562,405200000.0
2009-01-29 17:00:00,46.53,46.58,46.313,46.563,384800000.0
2009-01-29 17:30:00,46.555,46.61,46.476,46.581,374000000.0
2009-01-29 18:00:00,46.544,46.581,46.331,46.331,403600000.0
2009-01-29 18:30:00,46.303,46.441,46.204,46.267,387800000.0
2009-01-29 19:00:00,46.258,46.354,46.169,46.343,420400000.0
2009-01-29 19:30:00,46.346,46.379,46.142,46.176,394000000.0
2009-01-29 20:00:00,46.173,46.319,46.141,46.249,389600000.0
2009-01-29 20:30:00,46.266,46.295,45.992,46.143,398800000.0
2009-01-29 21:00:00,46.138,46.194,46.054,46.123,392000000.0
2009-01-29 21:30:00,46.117,46.254,46.106,46.123,400800000.0
2009-01-29 22:00:00,46.119,46.195,46.083,46.147,395600000.0
2009-01-29 22:30:00,46.151,46.151,46.013,46.091,383400000.0
2009-01-29 23:00:00,46.091,46.162,46.058,46.132,401200000.0
2009-01-29 23:30:00,46.159,46.261,46.117,46.204,398800000.0
2009-01-30 00:00:00,46.232,46.285,46.158,46.215,381600000.0
2009-01-30 00:30:00,46.212,46.298,46.099,46.165,395000000.0
2009-01-30 01:00:00,46.178,46.221,46.039,46.11,373400000.0
2009-01-30 01:30:00,46.122,46.143,45.907,46.071,402200000.0
2009-01-30 02:00:00,46.094,46.122,45.67,45.698,414200000.0
2009-01-30 02:30:00,45.681,45.889,45.633,45.651,418200000.0
2009-01-30 03:00:00,45.653,45.667,45.44,45.461,419000000.0
2009-01-30 03:30:00,45.457,45.702,45.455,45.631,432200000.0
2009-01-30 04:00:00,45.625,45.646,45.505,45.626,408200000.0
2009-01-30 04:30:00,45.629,45.716,45.554,45.715,409000000.0
2009-01-30 05:00:00,45.71,45.713,45.63,45.671,436000000.0
2009-01-30 05:30:00,45.663,45.682,45.383,45.427,418600000.0
2009-01-30 06:00:00,45.421,45.601,45.348,45.562,404200000.0
2009-01-30 06:30:00,45.566,45.707,45.484,45.532,430800000.0
2009-01-30 07:00:00,45.54,45.695,45.511,45.695,427400000.0
2009-01-30 07:30:00,45.705,45.766,45.616,45.761,496200000.0
2009-01-30 08:00:00,45.752,45.863,45.722,45.795,404000000.0
2009-01-30 08:30:00,45.801,45.873,45.741,45.805,632400000.0
2009-01-30 09:00:00,45.804,45.81,45.649,45.738,1084400000.0
2009-01-30 09:30:00,45.734,45.857,45.68,45.794,967000000.0
2009-01-30 10:00:00,45.789,45.923,45.572,45.635,1164800000.0
2009-01-30 10:30:00,45.633,45.872,45.628,45.685,1026800000.0
2009-01-30 11:00:00,45.708,45.838,45.708,45.814,1168400000.0
2009-01-30 11:30:00,45.821,45.837,45.658,45.677,1045000000.0
2009-01-30 12:00:00,45.662,45.79,45.558,45.657,994000000.0
2009-01-30 12:30:00,45.739,45.832,45.648,45.822,817800000.0
2009-01-30 13:00:00,45.84,45.851,45.672,45.719,629400000.0
2009-01-30 13:30:00,45.719,45.766,45.636,45.636,691200000.0
2009-01-30 14:00:00,45.659,45.781,45.606,45.721,595200000.0
2009-01-30 14:30:00,45.731,45.769,45.558,45.559,406800000.0
2009-01-30 15:00:00,45.53,45.569,45.323,45.378,420000000.0
2009-01-30 15:30:00,45.481,45.581,45.362,45.519,400400000.0
2009-01-30 16:00:00,45.501,45.617,45.437,45.597,389400000.0
2009-01-30 16:30:00,45.578,45.699,45.513,45.54,402800000.0
2009-01-30 17:00:00,45.518,45.605,45.438,45.569,386000000.0
2009-01-30 17:30:00,45.593,45.626,45.479,45.488,364200000.0
2009-01-30 18:00:00,45.507,45.712,45.237,45.278,402600000.0
2009-01-30 18:30:00,45.298,45.662,45.261,45.622,387200000.0
2009-01-30 19:00:00,45.617,45.617,45.402,45.513,418200000.0
2009-01-30 19:30:00,45.509,45.692,45.473,45.652,392800000.0
2009-01-30 20:00:00,45.663,45.833,45.623,45.681,398200000.0
2009-01-30 20:30:00,45.676,45.676,45.398,45.503,398400000.0
2009-01-30 21:00:00,45.51,45.728,45.504,45.684,400600000.0
2009-01-30 21:30:00,45.683,45.701,45.529,45.529,397800000.0
2009-01-30 22:00:00,45.538,45.599,45.529,45.59,396000000.0
2009-01-30 22:30:00,45.593,45.601,45.477,45.579,384600000.0
2009-01-30 23:00:00,45.576,45.678,45.556,45.625,399800000.0
2009-01-30 23:30:00,45.635,45.777,45.601,45.719,398600000.0
2009-02-02 00:00:00,45.71,45.713,45.57,45.656,380800000.0
2009-02-02 00:30:00,45.641,45.665,45.471,45.505,395600000.0
2009-02-02 01:00:00,45.499,45.639,45.457,45.553,373600000.0
2009-02-02 01:30:00,45.544,45.63,45.459,45.546,403200000.0
2009-02-02 02:00:00,45.542,45.586,45.459,45.522,415400000.0
2009-02-02 02:30:00,45.517,45.568,45.47,45.516,417000000.0
2009-02-02 03:00:00,45.513,45.569,45.402,45.413,419600000.0
2009-02-02 03:30:00,45.411,45.515,45.385,45.398,433000000.0
2009-02-02 04:00:00,45.408,45.449,45.28,45.291,406200000.0
2009-02-02 04:30:00,45.282,45.291,45.104,45.112,407600000.0
2009-02-02 05:00:00,45.096,45.199,45.053,45.167,435600000.0
2009-02-02 05:30:00,45.165,45.175,45.053,45.06,416400000.0
2009-02-02 06:00:00,45.049,45.092,44.976,45.037,407000000.0
2009-02-02 06:30:00,45.037,45.118,44.981,45.059,431000000.0
2009-02-02 07:00:00,45.065,45.096,44.943,45.096,428000000.0
2009-02-02 07:30:00,45.086,45.145,45.004,45.074,500400000.0
2009-02-02 08:00:00,45.073,45.144,45.072,45.127,403800000.0
2009-02-02 08:30:00,45.129,45.155,44.921,44.932,636000000.0
2009-02-02 09:00:00,44.934,45.059,44.903,45.039,1081600000.0
2009-02-02 09:30:00,45.049,45.079,44.84,44.84,966400000.0
2009-02-02 10:00:00,44.841,44.956,44.747,44.902,1165800000.0
2009-02-02 10:30:00,44.886,44.902,44.657,44.692,1023400000.0
2009-02-02 11:00:00,44.69,44.69,44.225,44.318,1164200000.0
2009-02-02 11:30:00,44.325,44.351,44.22,44.257,1044000000.0
2009-02-02 12:00:00,44.256,44.49,44.207,44.277,992200000.0
2009-02-02 12:30:00,44.377,44.442,44.261,44.367,820600000.0
2009-02-02 13:00:00,44.339,44.478,44.339,44.455,629200000.0
2009-02-02 13:30:00,44.458,44.594,44.418,44.528,689200000.0
2009-02-02 14:00:00,44.511,44.529,44.414,44.5,594800000.0
2009-02-02 14:30:00,44.491,44.676,44.405,44.551,407200000.0
2009-02-02 15:00:00,44.538,44.608,44.432,44.477,409200000.0
2009-02-02 15:30:00,44.484,44.538,44.276,44.513,403600000.0
2009-02-02 16:00:00,44.504,44.591,44.426,44.551,388600000.0
2009-02-02 16:30:00,44.562,44.728,44.56,44.63,401800000.0
2009-02-02 17:00:00,44.674,45.294,44.673,45.147,384400000.0
2009-02-02 17:30:00,45.152,45.161,44.79,45.055,364200000.0
2009-02-02 18:00:00,45.068,45.068,44.886,45.019,404000000.0
2009-02-02 18:30:00,45.057,45.163,45.051,45.07,386800000.0
2009-02-02 19:00:00,45.073,45.193,45.061,45.116,421000000.0
2009-02-02 19:30:00,45.124,45.572,45.099,45.458,393000000.0
2009-02-02 20:00:00,45.447,45.494,45.165,45.256,391400000.0
2009-02-02 20:30:00,45.257,45.361,45.084,45.174,398200000.0
2009-02-02 21:00:00,45.146,45.255,45.146,45.186,394000000.0
2009-02-02 21:30:00,45.199,45.217,45.096,45.096,398000000.0
2009-02-02 22:00:00,45.092,45.297,45.083,45.259,396600000.0
2009-02-02 22:30:00,45.269,45.355,45.2,45.215,384000000.0
2009-02-02 23:00:00,45.223,45.245,45.086,45.131,399400000.0
2009-02-02 23:30:00,45.144,45.153,45.014,45.018,397600000.0
2009-02-03 00:00:00,45.012,45.015,44.732,44.897,381000000.0
2009-02-03 00:30:00,44.889,45.1,44.755,44.808,396000000.0
2009-02-03 01:00:00,44.819,44.857,44.748,44.823,374800000.0
2009-02-03 01:30:00,44.821,45.049,44.816,44.871,401400000.0
2009-02-03 02:00:00,44.864,45.116,44.857,45.101,412600000.0
2009-02-03 02:30:00,45.091,45.243,45.072,45.209,417000000.0
2009-02-03 03:00:00,45.185,45.423,45.169,45.39,419600000.0
2009-02-03 03:30:00,45.388,45.452,45.23,45.267,433800000.0
2009-02-03 04:00:00,45.258,45.799,45.158,45.776,408600000.0
2009-02-03 04:30:00,45.782,45.791,45.558,45.598,410000000.0
2009-02-03 05:00:00,45.579,45.638,45.539,45.539,440400000.0
2009-02-03 05:30:00,45.556,45.853,45.556,45.758,416800000.0
2009-02-03 06:00:00,45.731,45.739,45.227,45.39,395600000.0
2009-02-03 06:30:00,45.397,45.447,45.191,45.315,430600000.0
2009-02-03 07:00:00,45.318,45.422,45.223,45.242,427400000.0
2009-02-03 07:30:00,45.254,45.271,45.081,45.168,496600000.0
2009-02-03 08:00:00,45.168,45.235,45.122,45.223,408800000.0
2009-02-03 08:30:00,45.212,45.235,45.139,45.152,632000000.0
2009-02-03 09:00:00,45.156,45.406,45.125,45.367,1081400000.0
2009-02-03 09:30:00,45.358,45.401,45.206,45.359,968000000.0
2009-02-03 10:00:00,45.371,45.372,45.071,45.078,1163400000.0
2009-02-03 10:30:00,45.09,45.296,45.067,45.105,1025400000.0
2009-02-03 11:00:00,45.113,45.15,44.844,44.856,1167000000.0
2009-02-03 11:30:00,44.861,45.07,44.834,45.044,1042800000.0
2009-02-03 12:00:00,45.042,45.06,44.856,44.867,996000000.0
2009-02-03 12:30:00,44.924,44.983,44.813,44.905,817800000.0
2009-02-03 13:00:00,44.907,45.057,44.903,45.025,628600000.0
2009-02-03 13:30:00,45.041,45.18,45.022,45.163,690400000.0
2009-02-03 14:00:00,45.169,45.196,45.094,45.149,594800000.0
2009-02-03 14:30:00,45.15,45.274,45.056,45.236,406400000.0
2009-02-03 15:00:00,45.228,45.272,45.127,45.212,408600000.0
2009-02-03 15:30:00,45.217,45.265,45.095,45.163,401000000.0
2009-02-03 16:00:00,45.16,45.365,45.126,45.282,389400000.0
2009-02-03 16:30:00,45.315,45.359,44.987,45.052,401200000.0
2009-02-03 17:00:00,45.1,45.238,44.849,44.96,385600000.0
2009-02-03 17:30:00,44.957,45.264,44.949,45.264,370200000.0
2009-02-03 18:00:00,45.276,45.788,45.229,45.788,402000000.0
2009-02-03 18:30:00,45.786,45.786,45.463,45.506,386400000.0
2009-02-03 19:00:00,45.522,45.596,45.369,45.435,421400000.0
2009-02-03 19:30:00,45.409,45.562,45.39,45.414,394200000.0
2009-02-03 20:00:00,45.374,45.551,45.268,45.494,388000000.0
2009-02-03 20:30:00,45.491,45.566,45.426,45.516,397600000.0
2009-02-03 21:00:00,45.508,45.836,45.508,45.746,395800000.0
2009-02-03 21:30:00,45.73,45.87,45.694,45.769,398200000.0
2009-02-03 22:00:00,45.761,45.918,45.694,45.867,397200000.0
2009-02-03 22:30:00,45.868,45.972,45.773,45.783,384800000.0
2009-02-03 23:00:00,45.779,45.914,45.764,45.901,401800000.0
2009-02-03 23:30:00,45.901,45.925,45.783,45.915,399400000.0
2009-02-04 00:00:00,45.907,46.038,45.859,45.995,380400000.0
2009-02-04 00:30:00,45.994,45.994,45.761,45.854,394400000.0
2009-02-04 01:00:00,45.861,45.885,45.739,45.843,375000000.0
2009-02-04 01:30:00,45.832,45.833,45.41,45.43,402600000.0
2009-02-04 02:00:00,45.555,45.691,45.551,45.674,414800000.0
2009-02-04 02:30:00,45.707,45.848,45.395,45.404,417600000.0
2009-02-04 03:00:00,45.417,45.597,45.417,45.482,428400000.0
2009-02-04 03:30:00,45.487,45.587,45.464,45.581,430600000.0
2009-02-04 04:00:00,45.599,45.756,45.504,45.724,408800000.0
2009-02-04 04:30:00,45.719,45.865,45.688,45.856,409600000.0
2009-02-04 05:00:00,45.846,45.846,45.744,45.773,436800000.0
2009-02-04 05:30:00,45.768,45.81,45.721,45.765,416800000.0
2009-02-04 06:00:00,45.763,45.772,45.568,45.704,397000000.0
2009-02-04 06:30:00,45.709,45.781,45.676,45.755,431200000.0
2009-02-04 07:00:00,45.763,45.848,45.742,45.837,427600000.0
2009-02-04 07:30:00,45.837,45.918,45.753,45.892,494400000.0
2009-02-04 08:00:00,45.883,46.074,45.859,46.058,403000000.0
2009-02-04 08:30:00,46.051,46.107,45.569,45.593,631600000.0
2009-02-04 09:00:00,45.577,45.577,44.869,45.047,1080400000.0
2009-02-04 09:30:00,45.051,45.051,44.8,44.82,968000000.0
2009-02-04 10:00:00,44.825,45.195,44.825,45.186,1165400000.0
2009-02-04 10:30:00,45.193,45.221,45.103,45.147,1024200000.0
2009-02-04 11:00:00,45.152,45.191,45.083,45.101,1165800000.0
2009-02-04 11:30:00,45.105,45.307,45.082,45.233,1042000000.0
2009-02-04 12:00:00,45.241,45.361,45.129,45.21,993800000.0
2009-02-04 12:30:00,45.268,45.3,44.984,45.039,821800000.0
2009-02-04 13:00:00,45.016,45.016,44.74,44.767,630000000.0
2009-02-04 13:30:00,44.762,45.081,44.696,45.045,690600000.0
2009-02-04 14:00:00,45.028,45.09,44.922,44.989,596400000.0
2009-02-04 14:30:00,44.965,45.187,44.845,45.073,404600000.0
2009-02-04 15:00:00,45.072,45.268,45.051,45.248,408800000.0
2009-02-04 15:30:00,45.255,45.48,45.251,45.384,402000000.0
2009-02-04 16:00:00,45.386,45.424,45.169,45.197,387600000.0
2009-02-04 16:30:00,45.188,45.624,45.16,45.556,403200000.0
2009-02-04 17:00:00,45.592,46.067,45.592,45.907,385000000.0
2009-02-04 17:30:00,45.915,45.976,45.801,45.968,365200000.0
2009-02-04 18:00:00,45.984,45.984,45.725,45.821,404200000.0
2009-02-04 18:30:00,45.816,45.899,45.745,45.787,387000000.0
2009-02-04 19:00:00,45.785,45.916,45.72,45.783,421200000.0
2009-02-04 19:30:00,45.777,45.939,45.748,45.784,393600000.0
2009-02-04 20:00:00,45.778,45.82,45.682,45.787,397400000.0
2009-02-04 20:30:00,45.792,45.859,45.337,45.43,399600000.0
2009-02-04 21:00:00,45.435,45.488,45.283,45.31,391400000.0
2009-02-04 21:30:00,45.316,45.479,45.263,45.387,399200000.0
2009-02-04 22:00:00,45.387,45.404,45.184,45.28,396000000.0
2009-02-04 22:30:00,45.27,45.297,45.185,45.224,384200000.0
2009-02-04 23:00:00,45.237,45.298,45.163,45.216,400400000.0
2009-02-04 23:30:00,45.237,45.518,45.211,45.359,397600000.0
2009-02-05 00:00:00,45.319,45.587,45.29,45.587,380400000.0
2009-02-05 00:30:00,45.594,45.614,45.267,45.351,396800000.0
2009-02-05 01:00:00,45.364,45.469,45.27,45.413,374200000.0
2009-02-05 01:30:00,45.426,45.586,45.426,45.517,401600000.0
2009-02-05 02:00:00,45.501,45.581,45.399,45.434,414800000.0
2009-02-05 02:30:00,45.438,45.556,45.407,45.514,417200000.0
2009-02-05 03:00:00,45.503,45.551,45.446,45.523,419000000.0
2009-02-05 03:30:00,45.531,45.65,45.513,45.615,432400000.0
2009-02-05 04:00:00,45.624,45.646,45.519,45.573,408600000.0
2009-02-05 04:30:00,45.56,45.639,45.555,45.62,411600000.0
2009-02-05 05:00:00,45.618,45.636,45.534,45.551,442200000.0
2009-02-05 05:30:00,45.546,45.67,45.545,45.604,415600000.0
2009-02-05 06:00:00,45.597,45.664,45.519,45.639,397800000.0
2009-02-05 06:30:00,45.64,45.641,45.441,45.581,430600000.0
2009-02-05 07:00:00,45.58,45.58,45.281,45.373,425200000.0
2009-02-05 07:30:00,45.354,45.396,45.294,45.338,504800000.0
2009-02-05 08:00:00,45.351,45.445,45.284,45.311,403000000.0
2009-02-05 08:30:00,45.309,45.421,45.295,45.349,633000000.0
2009-02-05 09:00:00,45.343,45.596,45.15,45.5,1084000000.0
2009-02-05 09:30:00,45.498,45.784,45.476,45.548,966400000.0
2009-02-05 10:00:00,45.53,45.56,45.355,45.538,1163800000.0
2009-02-05 10:30:00,45.565,45.625,45.488,45.615,1025800000.0
2009-02-05 11:00:00,45.628,45.938,45.628,45.851,1166200000.0
2009-02-05 11:30:00,45.847,46.08,45.836,45.997,1044200000.0
2009-02-05 12:00:00,45.993,46.15,45.901,46.016,995000000.0
2009-02-05 12:30:00,46.104,46.136,45.94,46.016,819800000.0
2009-02-05 13:00:00,46.026,46.085,45.926,45.946,629000000.0
2009-02-05 13:30:00,45.934,46.062,45.888,46.062,692600000.0
2009-02-05 14:00:00,46.069,46.366,46.046,46.202,596800000.0
2009-02-05 14:30:00,46.224,46.258,45.921,45.947,412400000.0
2009-02-05 15:00:00,45.943,45.978,45.819,45.939,416200000.0
2009-02-05 15:30:00,45.866,45.928,45.689,45.877,401800000.0
2009-02-05 16:00:00,45.879,46.035,45.836,45.975,387800000.0
2009-02-05 16:30:00,45.979,46.075,45.832,45.877,405600000.0
2009-02-05 17:00:00,45.794,45.951,45.759,45.905,386000000.0
2009-02-05 17:30:00,45.927,46.443,45.861,46.317,365600000.0
2009-02-05 18:00:00,46.311,46.626,46.262,46.551,402000000.0
2009-02-05 18:30:00,46.539,46.927,46.535,46.864,386400000.0
2009-02-05 19:00:00,46.865,47.955,46.865,47.41,420400000.0
2009-02-05 19:30:00,47.396,47.535,47.311,47.535,394000000.0
2009-02-05 20:00:00,47.579,47.623,47.164,47.28,391600000.0
2009-02-05 20:30:00,47.287,47.37,47.149,47.202,402200000.0
2009-02-05 21:00:00,47.201,47.345,47.193,47.345,394800000.0
2009-02-05 21:30:00,47.372,47.456,47.279,47.347,401200000.0
2009-02-05 22:00:00,47.352,47.36,47.133,47.22,395600000.0
2009-02-05 22:30:00,47.224,47.237,47.098,47.153,384000000.0
2009-02-05 23:00:00,47.153,47.163,46.875,46.889,400000000.0
2009-02-05 23:30:00,46.901,47.115,46.901,47.11,397000000.0
2009-02-06 00:00:00,47.028,47.048,46.896,46.991,381000000.0
2009-02-06 00:30:00,46.975,47.004,46.854,46.926,395600000.0
2009-02-06 01:00:00,46.917,47.107,46.875,47.063,376600000.0
2009-02-06 01:30:00,47.063,47.106,46.981,46.987,401200000.0
2009-02-06 02:00:00,46.995,47.011,46.705,46.74,414400000.0
2009-02-06 02:30:00,46.738,46.875,46.625,46.662,425800000.0
2009-02-06 03:00:00,46.651,46.747,46.567,46.669,417000000.0
2009-02-06 03:30:00,46.672,46.871,46.669,46.732,433200000.0
2009-02-06 04:00:00,46.751,46.782,46.633,46.643,405200000.0
2009-02-06 04:30:00,46.628,46.664,46.462,46.462,407600000.0
2009-02-06 05:00:00,46.451,46.655,46.451,46.654,442800000.0
2009-02-06 05:30:00,46.63,46.653,46.545,46.566,415200000.0
2009-02-06 06:00:00,46.544,46.586,46.467,46.567,395800000.0
2009-02-06 06:30:00,46.572,46.577,46.428,46.51,430200000.0
2009-02-06 07:00:00,46.511,46.781,46.498,46.697,426400000.0
2009-02-06 07:30:00,46.696,46.711,46.6,46.685,493600000.0
2009-02-06 08:00:00,46.684,46.727,46.606,46.633,403600000.0
2009-02-06 08:30:00,46.638,46.651,46.535,46.568,632000000.0
2009-02-06 09:00:00,46.568,46.697,46.489,46.665,1082600000.0
2009-02-06 09:30:00,46.679,47.042,46.645,47.041,965000000.0
2009-02-06 10:00:00,47.061,47.418,47.007,47.306,1163600000.0
2009-02-06 10:30:00,47.299,47.437,47.267,47.393,1025200000.0
2009-02-06 11:00:00,47.414,47.566,47.398,47.483,1164400000.0
2009-02-06 11:30:00,47.486,47.654,47.441,47.588,1042800000.0
2009-02-06 12:00:00,47.599,47.69,47.497,47.558,996600000.0
2009-02-06 12:30:00,47.644,47.705,47.232,47.253,820000000.0
2009-02-06 13:00:00,47.237,47.421,47.211,47.369,627200000.0
2009-02-06 13:30:00,47.369,47.369,47.214,47.269,690800000.0
2009-02-06 14:00:00,47.255,47.337,47.233,47.269,593800000.0
2009-02-06 14:30:00,47.255,47.299,47.119,47.242,407200000.0
2009-02-06 15:00:00,47.241,47.454,47.239,47.378,407200000.0
2009-02-06 15:30:00,47.303,47.882,47.303,47.815,401800000.0
2009-02-06 16:00:00,47.832,48.211,47.832,48.0,387000000.0
2009-02-06 16:30:00,48.036,48.386,47.999,48.232,404000000.0
2009-02-06 17:00:00,48.229,48.439,47.99,48.147,386400000.0
2009-02-06 17:30:00,48.161,48.259,48.024,48.171,364800000.0
2009-02-06 18:00:00,48.171,48.636,48.132,48.432,403000000.0
2009-02-06 18:30:00,48.423,48.672,48.412,48.672,386000000.0
2009-02-06 19:00:00,48.67,48.746,48.499,48.695,421000000.0
2009-02-06 19:30:00,48.691,49.065,48.667,49.057,393800000.0
2009-02-06 20:00:00,49.056,49.263,48.925,49.238,389600000.0
2009-02-06 20:30:00,49.245,49.38,49.053,49.138,397000000.0
2009-02-06 21:00:00,49.115,49.115,48.799,48.824,394800000.0
2009-02-06 21:30:00,48.835,49.035,48.796,49.022,400000000.0
2009-02-06 22:00:00,49.012,49.041,48.863,48.869,396400000.0
2009-02-06 22:30:00,48.87,49.017,48.87,48.992,383000000.0
2009-02-06 23:00:00,48.993,49.03,48.805,48.9,388200000.0
2009-02-06 23:30:00,48.893,48.926,48.666,48.666,399600000.0
2009-02-09 00:00:00,48.646,48.666,48.516,48.627,380200000.0
2009-02-09 00:30:00,48.623,48.839,48.604,48.77,394400000.0
2009-02-09 01:00:00,48.77,49.064,48.732,49.059,374200000.0
2009-02-09 01:30:00,49.066,49.081,48.87,48.891,402800000.0
2009-02-09 02:00:00,48.855,48.995,48.701,48.741,403000000.0
2009-02-09 02:30:00,48.74,48.755,48.531,48.641,374600000.0
2009-02-09 03:00:00,48.635,48.636,48.232,48.233,396000000.0
2009-02-09 03:30:00,48.233,48.26,48.055,48.236,380600000.0
2009-02-09 04:00:00,48.239,48.324,48.067,48.067,398200000.0
2009-02-09 04:30:00,48.057,48.112,47.987,48.109,401200000.0
2009-02-09 05:00:00,48.101,48.334,48.069,48.274,384200000.0
2009-02-09 05:30:00,48.271,48.296,48.103,48.177,396200000.0
2009-02-09 06:00:00,48.156,48.175,48.045,48.119,399000000.0
2009-02-09 06:30:00,48.114,48.341,48.108,48.319,394000000.0
2009-02-09 07:00:00,48.31,48.31,48.145,48.145,398600000.0
2009-02-09 07:30:00,48.142,48.175,47.963,48.02,389400000.0
2009-02-09 08:00:00,48.025,48.031,47.641,47.804,393200000.0
2009-02-09 08:30:00,47.796,48.051,47.766,48.028,421000000.0
2009-02-09 09:00:00,48.019,48.214,47.855,48.194,388000000.0
2009-02-09 09:30:00,48.187,48.32,48.028,48.277,402800000.0
2009-02-09 10:00:00,48.274,48.41,48.16,48.377,364800000.0
2009-02-09 10:30:00,48.373,48.626,48.242,48.331,385400000.0
2009-02-09 11:00:00,48.337,48.539,48.325,48.525,404400000.0
2009-02-09 11:30:00,48.541,48.565,48.395,48.507,390600000.0
2009-02-09 12:00:00,48.512,48.745,48.506,48.685,403000000.0
2009-02-09 12:30:00,48.678,48.803,48.652,48.664,408000000.0
2009-02-09 13:00:00,48.679,48.915,48.676,48.893,407200000.0
2009-02-09 13:30:00,48.892,48.963,48.748,48.81,594000000.0
2009-02-09 14:00:00,48.81,48.977,48.792,48.957,690000000.0
2009-02-09 14:30:00,48.945,49.02,48.772,48.892,629200000.0
2009-02-09 15:00:00,48.895,49.187,48.884,49.163,820400000.0
2009-02-09 15:30:00,49.077,49.217,49.029,49.217,995400000.0
2009-02-09 16:00:00,49.253,49.627,49.253,49.627,1045200000.0
2009-02-09 16:30:00,49.718,49.757,49.382,49.469,1164000000.0
2009-02-09 17:00:00,49.472,49.535,49.16,49.331,1019200000.0
2009-02-09 17:30:00,49.325,49.868,49.26,49.867,1163600000.0
2009-02-09 18:00:00,49.855,49.855,49.614,49.74,965400000.0
2009-02-09 18:30:00,49.729,49.78,49.604,49.726,1081000000.0
2009-02-09 19:00:00,49.741,49.812,49.578,49.754,631400000.0
2009-02-09 19:30:00,49.742,49.799,49.677,49.758,403400000.0
2009-02-09 20:00:00,49.744,49.791,49.506,49.592,495800000.0
2009-02-09 20:30:00,49.567,49.567,49.355,49.457,427000000.0
2009-02-09 21:00:00,49.456,49.585,49.19,49.235,429800000.0
2009-02-09 21:30:00,49.249,49.249,49.091,49.212,396000000.0
2009-02-09 22:00:00,49.227,49.484,49.15,49.404,414200000.0
2009-02-09 22:30:00,49.444,49.479,49.303,49.347,436000000.0
2009-02-09 23:00:00,49.354,49.422,49.288,49.293,410600000.0
2009-02-09 23:30:00,49.306,49.315,49.131,49.184,405600000.0
2009-02-10 00:00:00,49.179,49.308,49.157,49.24,431400000.0
2009-02-10 00:30:00,49.242,49.254,49.099,49.15,419600000.0
2009-02-10 01:00:00,49.153,49.175,49.071,49.128,418400000.0
2009-02-10 01:30:00,49.088,49.142,48.75,48.76,414000000.0
2009-02-10 02:00:00,48.757,48.88,48.586,48.674,402400000.0
2009-02-10 02:30:00,48.647,48.754,48.492,48.505,375200000.0
2009-02-10 03:00:00,48.46,48.577,48.251,48.541,394800000.0
2009-02-10 03:30:00,48.536,48.639,48.447,48.627,380600000.0
2009-02-10 04:00:00,48.599,48.845,48.487,48.811,399600000.0
2009-02-10 04:30:00,48.808,48.816,48.625,48.816,394400000.0
2009-02-10 05:00:00,48.824,48.863,48.66,48.717,383600000.0
2009-02-10 05:30:00,48.702,48.702,48.458,48.515,397200000.0
2009-02-10 06:00:00,48.516,48.604,48.406,48.503,412000000.0
2009-02-10 06:30:00,48.505,48.579,48.503,48.507,395400000.0
2009-02-10 07:00:00,48.504,48.549,48.391,48.498,399200000.0
2009-02-10 07:30:00,48.5,48.877,48.487,48.877,390400000.0
2009-02-10 08:00:00,48.871,48.871,48.648,48.684,398800000.0
2009-02-10 08:30:00,48.692,48.968,48.65,48.913,418800000.0
2009-02-10 09:00:00,48.925,48.969,48.798,48.881,387000000.0
2009-02-10 09:30:00,48.896,48.989,48.76,48.857,404800000.0
2009-02-10 10:00:00,48.871,49.248,48.746,49.192,371200000.0
2009-02-10 10:30:00,49.127,49.136,48.798,48.952,383800000.0
2009-02-10 11:00:00,48.982,48.982,48.355,48.571,403600000.0
2009-02-10 11:30:00,48.555,48.66,48.421,48.421,386200000.0
2009-02-10 12:00:00,48.458,48.636,48.351,48.626,396000000.0
2009-02-10 12:30:00,48.621,48.859,48.611,48.766,406400000.0
2009-02-10 13:00:00,48.759,48.808,48.545,48.654,406400000.0
2009-02-10 13:30:00,48.688,48.822,48.567,48.574,594600000.0
2009-02-10 14:00:00,48.576,48.679,48.444,48.554,690000000.0
2009-02-10 14:30:00,48.546,49.085,48.542,49.064,626000000.0
2009-02-10 15:00:00,49.065,49.119,48.841,48.926,818400000.0
2009-02-10 15:30:00,48.859,49.047,48.631,48.672,994800000.0
2009-02-10 16:00:00,48.684,48.948,48.684,48.864,1040400000.0
2009-02-10 16:30:00,48.851,48.954,48.767,48.915,1167600000.0
2009-02-10 17:00:00,48.893,49.121,48.739,48.884,1021800000.0
2009-02-10 17:30:00,48.866,48.985,48.763,48.763,1159000000.0
2009-02-10 18:00:00,48.779,49.198,48.244,48.415,967400000.0
2009-02-10 18:30:00,48.378,48.378,47.331,47.844,1080800000.0
2009-02-10 19:00:00,47.831,47.986,47.667,47.8,632000000.0
2009-02-10 19:30:00,47.818,48.017,47.644,47.886,403600000.0
2009-02-10 20:00:00,47.882,47.882,47.256,47.402,502400000.0
2009-02-10 20:30:00,47.376,47.389,47.272,47.286,426000000.0
2009-02-10 21:00:00,47.256,47.256,46.753,46.796,431000000.0
2009-02-10 21:30:00,46.775,47.018,46.714,46.714,396200000.0
2009-02-10 22:00:00,46.727,46.995,46.673,46.811,415200000.0
2009-02-10 22:30:00,46.794,46.865,46.69,46.85,437600000.0
2009-02-10 23:00:00,46.86,47.164,46.853,47.054,415800000.0
2009-02-10 23:30:00,47.057,47.332,47.051,47.3,408000000.0
2009-02-11 00:00:00,47.282,47.285,47.082,47.09,432200000.0
2009-02-11 00:30:00,47.074,47.245,47.072,47.223,419000000.0
2009-02-11 01:00:00,47.206,47.403,47.206,47.329,426000000.0
2009-02-11 01:30:00,47.344,47.459,47.268,47.426,414400000.0
2009-02-11 02:00:00,47.44,47.643,47.406,47.472,401000000.0
2009-02-11 02:30:00,47.466,47.542,47.252,47.379,374200000.0
2009-02-11 03:00:00,47.358,47.358,47.164,47.243,396000000.0
2009-02-11 03:30:00,47.234,47.357,47.194,47.357,379000000.0
2009-02-11 04:00:00,47.357,47.467,47.277,47.285,398800000.0
2009-02-11 04:30:00,47.294,47.406,47.25,47.28,392400000.0
2009-02-11 05:00:00,47.283,47.387,47.26,47.308,383000000.0
2009-02-11 05:30:00,47.304,47.373,47.222,47.292,396200000.0
2009-02-11 06:00:00,47.285,47.311,47.135,47.253,398200000.0
2009-02-11 06:30:00,47.24,47.408,47.215,47.366,392200000.0
2009-02-11 07:00:00,47.369,47.453,47.282,47.4,401200000.0
2009-02-11 07:30:00,47.399,47.413,47.091,47.17,400000000.0
2009-02-11 08:00:00,47.175,47.356,47.089,47.186,393400000.0
2009-02-11 08:30:00,47.194,47.276,47.145,47.252,421000000.0
2009-02-11 09:00:00,47.24,47.273,47.08,47.273,387200000.0
2009-02-11 09:30:00,47.277,47.306,47.15,47.242,402000000.0
2009-02-11 10:00:00,47.252,47.253,47.013,47.205,362400000.0
2009-02-11 10:30:00,47.175,47.243,47.097,47.238,383800000.0
2009-02-11 11:00:00,47.23,47.232,46.896,46.997,402600000.0
2009-02-11 11:30:00,47.006,47.161,46.99,47.057,388600000.0
2009-02-11 12:00:00,47.074,47.235,46.984,47.143,396600000.0
2009-02-11 12:30:00,47.124,47.18,47.007,47.101,407600000.0
2009-02-11 13:00:00,47.103,47.16,46.99,47.064,405400000.0
2009-02-11 13:30:00,47.063,47.17,47.004,47.019,595000000.0
2009-02-11 14:00:00,46.995,47.119,46.975,47.119,689000000.0
2009-02-11 14:30:00,47.096,47.122,47.011,47.011,630000000.0
2009-02-11 15:00:00,47.011,47.323,46.997,47.255,820200000.0
2009-02-11 15:30:00,47.154,47.558,47.11,47.483,993600000.0
2009-02-11 16:00:00,47.438,47.522,47.277,47.382,1043000000.0
2009-02-11 16:30:00,47.401,47.675,47.383,47.451,1166000000.0
2009-02-11 17:00:00,47.409,47.474,47.138,47.138,1023200000.0
2009-02-11 17:30:00,47.12,47.327,47.029,47.216,1153400000.0
2009-02-11 18:00:00,47.21,47.387,47.159,47.371,972200000.0
2009-02-11 18:30:00,47.376,47.631,47.318,47.628,1082600000.0
2009-02-11 19:00:00,47.649,47.659,47.442,47.473,639000000.0
2009-02-11 19:30:00,47.47,47.637,47.364,47.37,402200000.0
2009-02-11 20:00:00,47.374,47.512,47.374,47.441,493400000.0
2009-02-11 20:30:00,47.43,47.43,47.113,47.26,426000000.0
2009-02-11 21:00:00,47.266,47.374,47.077,47.322,427800000.0
2009-02-11 21:30:00,47.312,47.723,47.28,47.669,402800000.0
2009-02-11 22:00:00,47.667,47.719,47.424,47.443,414600000.0
2009-02-11 22:30:00,47.442,47.535,47.391,47.464,441400000.0
2009-02-11 23:00:00,47.471,47.519,47.41,47.491,408200000.0
2009-02-11 23:30:00,47.506,47.506,47.405,47.471,408600000.0
2009-02-12 00:00:00,47.453,47.56,47.32,47.368,431800000.0
2009-02-12 00:30:00,47.356,47.47,47.241,47.47,420000000.0
2009-02-12 01:00:00,47.492,47.507,47.336,47.336,418800000.0
2009-02-12 01:30:00,47.328,47.427,47.32,47.35,414400000.0
2009-02-12 02:00:00,47.323,47.342,47.135,47.183,401200000.0
2009-02-12 02:30:00,47.24,47.464,47.208,47.271,372600000.0
2009-02-12 03:00:00,47.268,47.325,47.164,47.244,395200000.0
2009-02-12 03:30:00,47.246,47.899,47.155,47.684,378600000.0
2009-02-12 04:00:00,47.684,47.725,47.551,47.585,398200000.0
2009-02-12 04:30:00,47.587,47.613,47.295,47.345,397200000.0
2009-02-12 05:00:00,47.302,47.374,47.231,47.302,382200000.0
2009-02-12 05:30:00,47.304,47.36,47.144,47.284,394600000.0
2009-02-12 06:00:00,47.287,47.425,47.244,47.263,398000000.0
2009-02-12 06:30:00,47.242,47.445,47.242,47.405,394000000.0
2009-02-12 07:00:00,47.393,47.411,47.134,47.215,409000000.0
2009-02-12 07:30:00,47.215,47.296,47.199,47.287,389400000.0
2009-02-12 08:00:00,47.301,47.355,47.205,47.327,392800000.0
2009-02-12 08:30:00,47.33,47.353,47.281,47.321,420600000.0
2009-02-12 09:00:00,47.322,47.481,47.294,47.461,388000000.0
2009-02-12 09:30:00,47.462,47.47,47.326,47.463,402400000.0
2009-02-12 10:00:00,47.47,47.471,47.226,47.226,368400000.0
2009-02-12 10:30:00,47.2,47.214,46.677,46.803,385600000.0
2009-02-12 11:00:00,46.799,46.799,46.535,46.646,403600000.0
2009-02-12 11:30:00,46.632,46.722,46.525,46.594,387800000.0
2009-02-12 12:00:00,46.595,46.61,46.451,46.587,396800000.0
2009-02-12 12:30:00,46.573,46.627,46.491,46.593,408600000.0
2009-02-12 13:00:00,46.604,46.728,46.595,46.722,406400000.0
2009-02-12 13:30:00,46.726,46.746,46.59,46.679,593800000.0
2009-02-12 14:00:00,46.683,46.746,46.67,46.72,690000000.0
2009-02-12 14:30:00,46.726,46.761,46.628,46.631,628600000.0
2009-02-12 15:00:00,46.619,46.739,46.578,46.683,820600000.0
2009-02-12 15:30:00,46.659,46.991,46.646,46.885,993800000.0
2009-02-12 16:00:00,46.871,46.871,46.606,46.708,1041800000.0
2009-02-12 16:30:00,46.705,46.845,46.541,46.659,1166200000.0
2009-02-12 17:00:00,46.659,46.811,46.573,46.811,1020400000.0
2009-02-12 17:30:00,46.818,47.026,46.776,46.905,1159200000.0
2009-02-12 18:00:00,46.888,47.028,46.792,46.941,964600000.0
2009-02-12 18:30:00,46.926,47.253,46.916,47.028,1078600000.0
2009-02-12 19:00:00,47.035,47.429,47.035,47.429,631200000.0
2009-02-12 19:30:00,47.432,47.433,47.194,47.243,408200000.0
2009-02-12 20:00:00,47.249,47.289,46.967,47.04,494000000.0
2009-02-12 20:30:00,47.043,47.073,46.942,47.019,429600000.0
2009-02-12 21:00:00,47.004,47.05,46.929,46.955,429000000.0
2009-02-12 21:30:00,46.934,46.943,46.549,46.579,399400000.0
2009-02-12 22:00:00,46.597,46.948,46.465,46.948,413800000.0
2009-02-12 22:30:00,46.965,47.428,46.914,47.366,435400000.0
2009-02-12 23:00:00,47.358,47.466,47.306,47.426,426600000.0
2009-02-12 23:30:00,47.427,47.463,47.166,47.201,412000000.0
2009-02-13 00:00:00,47.188,47.408,47.188,47.328,432800000.0
2009-02-13 00:30:00,47.339,47.443,47.235,47.388,418800000.0
2009-02-13 01:00:00,47.388,47.422,47.336,47.352,415600000.0
2009-02-13 01:30:00,47.363,47.41,47.136,47.333,419200000.0
2009-02-13 02:00:00,47.349,47.408,47.097,47.129,401800000.0
2009-02-13 02:30:00,47.123,47.335,47.123,47.277,373600000.0
2009-02-13 03:00:00,47.289,47.38,47.243,47.347,392600000.0
2009-02-13 03:30:00,47.352,47.435,47.339,47.417,380000000.0
2009-02-13 04:00:00,47.416,47.545,47.374,47.465,397400000.0
2009-02-13 04:30:00,47.426,47.66,47.376,47.629,393000000.0
2009-02-13 05:00:00,47.619,47.814,47.602,47.738,390400000.0
2009-02-13 05:30:00,47.73,47.829,47.683,47.749,397000000.0
2009-02-13 06:00:00,47.733,47.743,47.542,47.566,401600000.0
2009-02-13 06:30:00,47.569,47.586,47.486,47.578,393200000.0
2009-02-13 07:00:00,47.596,47.665,47.526,47.587,396600000.0
2009-02-13 07:30:00,47.587,47.666,47.548,47.666,391000000.0
2009-02-13 08:00:00,47.665,47.72,47.588,47.712,390400000.0
2009-02-13 08:30:00,47.71,47.723,47.638,47.654,421000000.0
2009-02-13 09:00:00,47.657,47.696,47.577,47.694,387400000.0
2009-02-13 09:30:00,47.705,48.185,47.701,48.185,402600000.0
2009-02-13 10:00:00,48.221,48.239,47.917,48.185,363200000.0
2009-02-13 10:30:00,48.154,48.384,48.127,48.227,385200000.0
2009-02-13 11:00:00,48.25,48.261,48.06,48.159,403000000.0
2009-02-13 11:30:00,48.168,48.411,48.168,48.372,388600000.0
2009-02-13 12:00:00,48.356,48.439,48.213,48.345,394400000.0
2009-02-13 12:30:00,48.34,48.349,48.185,48.185,412800000.0
2009-02-13 13:00:00,48.184,48.293,48.114,48.258,415200000.0
2009-02-13 13:30:00,48.238,48.238,48.116,48.184,595400000.0
2009-02-13 14:00:00,48.174,48.391,48.083,48.391,688400000.0
2009-02-13 14:30:00,48.205,48.343,48.205,48.27,628400000.0
2009-02-13 15:00:00,48.265,48.367,48.089,48.185,818200000.0
2009-02-13 15:30:00,48.131,48.287,47.954,47.954,996200000.0
2009-02-13 16:00:00,47.92,48.127,47.832,48.05,1042600000.0
2009-02-13 16:30:00,48.052,48.165,47.865,48.141,1164200000.0
2009-02-13 17:00:00,48.137,48.25,48.079,48.225,1021000000.0
2009-02-13 17:30:00,48.258,48.58,48.242,48.58,1155000000.0
2009-02-13 18:00:00,48.572,48.572,48.031,48.14,970600000.0
2009-02-13 18:30:00,48.142,48.412,48.119,48.29,1080400000.0
2009-02-13 19:00:00,48.29,48.359,48.168,48.195,629400000.0
2009-02-13 19:30:00,48.213,48.278,48.059,48.132,400800000.0
2009-02-13 20:00:00,48.141,48.438,48.13,48.431,493400000.0
2009-02-13 20:30:00,48.43,48.448,48.344,48.391,429600000.0
2009-02-13 21:00:00,48.403,48.422,48.177,48.274,430200000.0
2009-02-13 21:30:00,48.273,48.326,48.236,48.288,403200000.0
2009-02-13 22:00:00,48.296,48.373,48.215,48.286,417000000.0
2009-02-13 22:30:00,48.284,48.312,48.165,48.191,436400000.0
2009-02-13 23:00:00,48.177,48.177,48.022,48.04,396000000.0
2009-02-13 23:30:00,48.05,48.147,47.867,47.94,407800000.0
2009-02-16 00:00:00,47.718,48.002,47.667,47.934,432000000.0
2009-02-16 00:30:00,47.915,47.915,47.628,47.74,421000000.0
2009-02-16 01:00:00,47.731,47.754,47.503,47.572,416200000.0
2009-02-16 01:30:00,47.575,47.734,47.575,47.585,413800000.0
2009-02-16 02:00:00,47.589,47.867,47.494,47.686,402200000.0
2009-02-16 02:30:00,47.692,47.815,47.637,47.718,374200000.0
2009-02-16 03:00:00,47.724,47.813,47.692,47.79,395400000.0
2009-02-16 03:30:00,47.786,47.851,47.708,47.743,380200000.0
2009-02-16 04:00:00,47.734,47.748,47.406,47.435,399000000.0
2009-02-16 04:30:00,47.427,47.552,47.411,47.507,392400000.0
2009-02-16 05:00:00,47.505,47.548,47.465,47.528,383400000.0
2009-02-16 05:30:00,47.498,47.607,47.48,47.561,398400000.0
2009-02-16 06:00:00,47.545,47.576,47.46,47.503,399000000.0
2009-02-16 06:30:00,47.498,47.51,47.44,47.497,393000000.0
2009-02-16 07:00:00,47.486,47.632,47.424,47.625,399200000.0
2009-02-16 07:30:00,47.625,47.638,47.515,47.568,388800000.0
2009-02-16 08:00:00,47.581,47.591,47.498,47.558,391600000.0
2009-02-16 08:30:00,47.558,47.597,47.421,47.482,419800000.0
2009-02-16 09:00:00,47.496,47.643,47.447,47.549,387400000.0
2009-02-16 09:30:00,47.554,47.56,47.409,47.534,400800000.0
2009-02-16 10:00:00,47.535,47.548,47.444,47.506,366400000.0
2009-02-16 10:30:00,47.481,47.636,47.423,47.578,383200000.0
2009-02-16 11:00:00,47.586,47.867,47.586,47.639,402400000.0
2009-02-16 11:30:00,47.627,47.698,47.528,47.531,388600000.0
2009-02-16 12:00:00,47.536,47.596,47.392,47.455,395600000.0
2009-02-16 12:30:00,47.442,47.617,47.383,47.578,407600000.0
2009-02-16 13:00:00,47.575,47.617,47.41,47.519,405600000.0
2009-02-16 13:30:00,47.504,47.58,47.498,47.519,596200000.0
2009-02-16 14:00:00,47.521,47.576,47.495,47.566,690200000.0
2009-02-16 14:30:00,47.562,47.695,47.503,47.637,628800000.0
2009-02-16 15:00:00,47.619,47.666,47.493,47.583,818000000.0
2009-02-16 15:30:00,47.51,47.632,47.439,47.502,994600000.0
2009-02-16 16:00:00,47.497,47.58,47.482,47.578,1044200000.0
2009-02-16 16:30:00,47.569,47.584,47.515,47.521,1167000000.0
2009-02-16 17:00:00,47.53,47.554,47.441,47.533,1028800000.0
2009-02-16 17:30:00,47.521,47.57,47.468,47.502,1155600000.0
2009-02-16 18:00:00,47.486,47.504,47.347,47.416,971000000.0
2009-02-16 18:30:00,47.421,47.463,47.344,47.403,1082400000.0
2009-02-16 19:00:00,47.402,47.438,47.375,47.388,605400000.0
2009-02-16 19:30:00,47.382,47.474,47.359,47.474,401800000.0
2009-02-16 20:00:00,47.477,47.484,47.32,47.41,488400000.0
2009-02-16 20:30:00,47.41,47.458,47.366,47.415,427000000.0
2009-02-16 21:00:00,47.412,47.446,47.333,47.37,429000000.0
2009-02-16 21:30:00,47.375,47.419,47.281,47.393,395400000.0
2009-02-16 22:00:00,47.385,47.42,47.326,47.406,415400000.0
2009-02-16 22:30:00,47.408,47.429,47.356,47.383,442400000.0
2009-02-16 23:00:00,47.38,47.42,47.329,47.355,406400000.0
2009-02-16 23:30:00,47.386,47.529,47.365,47.41,407000000.0
2009-02-17 00:00:00,47.412,47.477,47.346,47.358,431000000.0
2009-02-17 00:30:00,47.339,47.662,47.338,47.437,419400000.0
2009-02-17 01:00:00,47.444,47.576,47.376,47.556,416400000.0
2009-02-17 01:30:00,47.551,47.717,47.517,47.68,414800000.0
2009-02-17 02:00:00,47.694,47.728,47.537,47.595,400800000.0
2009-02-17 02:30:00,47.573,47.611,47.368,47.527,373800000.0
2009-02-17 03:00:00,47.525,47.55,47.247,47.249,395400000.0
2009-02-17 03:30:00,47.263,47.358,47.185,47.346,379600000.0
2009-02-17 04:00:00,47.328,47.466,47.239,47.431,395400000.0
2009-02-17 04:30:00,47.418,47.457,47.36,47.406,393800000.0
2009-02-17 05:00:00,47.387,47.408,47.32,47.399,389800000.0
2009-02-17 05:30:00,47.399,47.512,47.338,47.425,397200000.0
2009-02-17 06:00:00,47.409,47.468,47.36,47.379,397400000.0
2009-02-17 06:30:00,47.362,47.373,47.266,47.279,392800000.0
2009-02-17 07:00:00,47.284,47.369,47.19,47.262,399200000.0
2009-02-17 07:30:00,47.259,47.28,47.172,47.2,389000000.0
2009-02-17 08:00:00,47.213,47.286,47.194,47.231,399200000.0
2009-02-17 08:30:00,47.221,47.221,46.988,47.059,420200000.0
2009-02-17 09:00:00,47.049,47.053,46.783,46.785,388800000.0
2009-02-17 09:30:00,46.791,46.898,46.717,46.798,402800000.0
2009-02-17 10:00:00,46.783,46.797,46.608,46.75,363800000.0
2009-02-17 10:30:00,46.736,46.857,46.665,46.775,384800000.0
2009-02-17 11:00:00,46.769,46.803,46.561,46.644,403400000.0
2009-02-17 11:30:00,46.655,46.954,46.65,46.899,387000000.0
2009-02-17 12:00:00,46.914,47.055,46.679,46.836,396200000.0
2009-02-17 12:30:00,46.836,46.846,46.646,46.646,409200000.0
2009-02-17 13:00:00,46.655,46.76,46.648,46.76,406400000.0
2009-02-17 13:30:00,46.772,46.782,46.639,46.723,593200000.0
2009-02-17 14:00:00,46.721,46.791,46.7,46.748,690000000.0
2009-02-17 14:30:00,46.746,46.922,46.694,46.918,628200000.0
2009-02-17 15:00:00,46.905,46.905,46.746,46.847,816800000.0
2009-02-17 15:30:00,46.746,46.869,46.616,46.628,992400000.0
2009-02-17 16:00:00,46.634,46.72,46.573,46.68,1044200000.0
2009-02-17 16:30:00,46.677,46.761,46.556,46.702,1164400000.0
2009-02-17 17:00:00,46.705,46.795,46.697,46.737,1022200000.0
2009-02-17 17:30:00,46.742,47.05,46.696,47.05,1160600000.0
2009-02-17 18:00:00,47.055,47.299,47.006,47.129,966200000.0
2009-02-17 18:30:00,47.107,47.138,46.989,47.028,1082800000.0
2009-02-17 19:00:00,47.015,47.083,46.981,47.025,630400000.0
2009-02-17 19:30:00,47.028,47.075,46.977,47.043,410000000.0
2009-02-17 20:00:00,47.043,47.045,46.807,46.895,494000000.0
2009-02-17 20:30:00,46.908,47.113,46.898,47.017,426200000.0
2009-02-17 21:00:00,47.013,47.246,46.961,47.13,430000000.0
2009-02-17 21:30:00,47.142,47.291,47.082,47.098,397400000.0
2009-02-17 22:00:00,47.117,47.122,47.011,47.025,413800000.0
2009-02-17 22:30:00,47.059,47.265,46.948,46.948,442400000.0
2009-02-17 23:00:00,46.954,46.983,46.822,46.876,408400000.0
2009-02-17 23:30:00,46.882,46.937,46.782,46.854,414200000.0
2009-02-18 00:00:00,46.844,46.851,46.691,46.736,432400000.0
2009-02-18 00:30:00,46.739,46.906,46.686,46.9,431800000.0
2009-02-18 01:00:00,46.9,46.958,46.829,46.901,417400000.0
2009-02-18 01:30:00,46.869,46.881,46.776,46.826,412400000.0
2009-02-18 02:00:00,46.82,46.904,46.77,46.851,401200000.0
2009-02-18 02:30:00,46.849,46.952,46.789,46.809,374800000.0
2009-02-18 03:00:00,46.83,46.96,46.83,46.928,396000000.0
2009-02-18 03:30:00,46.929,46.985,46.859,46.927,381400000.0
2009-02-18 04:00:00,46.941,47.036,46.905,46.984,397000000.0
2009-02-18 04:30:00,46.985,46.999,46.868,46.911,393600000.0
2009-02-18 05:00:00,46.917,46.917,46.83,46.855,384400000.0
2009-02-18 05:30:00,46.835,46.908,46.803,46.869,396000000.0
2009-02-18 06:00:00,46.861,46.974,46.818,46.974,398200000.0
2009-02-18 06:30:00,46.969,46.995,46.923,46.936,392200000.0
2009-02-18 07:00:00,46.938,47.058,46.853,47.054,396600000.0
2009-02-18 07:30:00,47.057,47.132,47.011,47.114,400000000.0
2009-02-18 08:00:00,47.131,47.18,47.061,47.148,393400000.0
2009-02-18 08:30:00,47.144,47.3,47.125,47.169,420200000.0
2009-02-18 09:00:00,47.174,47.326,47.159,47.326,386000000.0
2009-02-18 09:30:00,47.347,47.534,47.324,47.459,402800000.0
2009-02-18 10:00:00,47.386,47.423,47.298,47.344,370200000.0
2009-02-18 10:30:00,47.326,47.402,47.199,47.311,386000000.0
2009-02-18 11:00:00,47.335,47.37,47.181,47.257,403400000.0
2009-02-18 11:30:00,47.25,47.25,47.051,47.132,388800000.0
2009-02-18 12:00:00,47.155,47.242,47.102,47.229,397000000.0
2009-02-18 12:30:00,47.225,47.239,47.075,47.227,411600000.0
2009-02-18 13:00:00,47.245,47.391,47.222,47.372,406000000.0
2009-02-18 13:30:00,47.375,47.449,47.3,47.31,595200000.0
2009-02-18 14:00:00,47.315,47.405,47.286,47.392,689600000.0
2009-02-18 14:30:00,47.357,47.379,47.21,47.291,628200000.0
2009-02-18 15:00:00,47.279,47.315,47.145,47.241,816600000.0
2009-02-18 15:30:00,47.166,47.527,47.166,47.416,992000000.0
2009-02-18 16:00:00,47.433,47.795,47.431,47.776,1041000000.0
2009-02-18 16:30:00,47.744,47.746,47.481,47.481,1167400000.0
2009-02-18 17:00:00,47.461,47.537,47.369,47.513,1023800000.0
2009-02-18 17:30:00,47.511,47.616,47.457,47.572,1154200000.0
2009-02-18 18:00:00,47.557,47.834,47.43,47.8,965600000.0
2009-02-18 18:30:00,47.779,47.931,47.698,47.864,1080800000.0
2009-02-18 19:00:00,47.851,48.049,47.773,47.874,636800000.0
2009-02-18 19:30:00,47.901,47.93,47.725,47.815,402000000.0
2009-02-18 20:00:00,47.84,47.914,47.611,47.704,497600000.0
2009-02-18 20:30:00,47.705,47.713,47.511,47.693,427000000.0
2009-02-18 21:00:00,47.702,47.861,47.615,47.795,429200000.0
2009-02-18 21:30:00,47.804,47.878,47.597,47.837,402200000.0
2009-02-18 22:00:00,47.849,47.917,47.822,47.836,414600000.0
2009-02-18 22:30:00,47.853,47.92,47.844,47.895,436000000.0
2009-02-18 23:00:00,47.897,47.938,47.767,47.767,410200000.0
2009-02-18 23:30:00,47.786,47.804,47.613,47.682,407200000.0
2009-02-19 00:00:00,47.682,47.85,47.679,47.701,431200000.0
2009-02-19 00:30:00,47.697,47.813,47.694,47.771,426600000.0
2009-02-19 01:00:00,47.778,47.809,47.694,47.785,416400000.0
2009-02-19 01:30:00,47.777,47.822,47.734,47.814,414200000.0
2009-02-19 02:00:00,47.819,47.907,47.753,47.874,404600000.0
2009-02-19 02:30:00,47.875,48.027,47.851,47.933,375600000.0
2009-02-19 03:00:00,47.902,47.91,47.822,47.827,393800000.0
2009-02-19 03:30:00,47.828,47.858,47.726,47.783,380600000.0
2009-02-19 04:00:00,47.772,47.874,47.768,47.829,397800000.0
2009-02-19 04:30:00,47.815,47.909,47.76,47.861,393600000.0
2009-02-19 05:00:00,47.862,47.924,47.826,47.861,386400000.0
2009-02-19 05:30:00,47.892,47.939,47.835,47.92,397200000.0
2009-02-19 06:00:00,47.913,48.033,47.791,47.94,396600000.0
2009-02-19 06:30:00,47.924,47.939,47.724,47.826,394000000.0
2009-02-19 07:00:00,47.819,47.819,47.662,47.739,398200000.0
2009-02-19 07:30:00,47.735,47.809,47.709,47.779,390600000.0
2009-02-19 08:00:00,47.785,47.817,47.653,47.777,392600000.0
2009-02-19 08:30:00,47.777,47.91,47.771,47.842,421600000.0
2009-02-19 09:00:00,47.852,47.92,47.685,47.685,386800000.0
2009-02-19 09:30:00,47.7,47.93,47.666,47.93,402000000.0
2009-02-19 10:00:00,47.944,48.047,47.916,48.04,375400000.0
2009-02-19 10:30:00,48.024,48.113,47.94,48.058,384800000.0
2009-02-19 11:00:00,48.072,48.127,47.985,48.127,403600000.0
2009-02-19 11:30:00,48.151,48.21,48.043,48.136,389200000.0
2009-02-19 12:00:00,48.129,48.3,48.099,48.287,395600000.0
2009-02-19 12:30:00,48.275,48.37,48.189,48.276,407000000.0
2009-02-19 13:00:00,48.262,48.359,48.195,48.29,406800000.0
2009-02-19 13:30:00,48.268,48.28,48.216,48.229,594800000.0
2009-02-19 14:00:00,48.23,48.29,48.16,48.254,690200000.0
2009-02-19 14:30:00,48.248,48.316,48.24,48.313,628600000.0
2009-02-19 15:00:00,48.315,48.343,48.177,48.268,818200000.0
2009-02-19 15:30:00,48.166,48.728,48.11,48.69,991000000.0
2009-02-19 16:00:00,48.679,48.921,48.679,48.803,1039600000.0
2009-02-19 16:30:00,48.796,48.811,48.576,48.676,1168400000.0
2009-02-19 17:00:00,48.61,48.61,48.273,48.342,1023400000.0
2009-02-19 17:30:00,48.35,48.427,48.186,48.304,1158200000.0
2009-02-19 18:00:00,48.308,48.557,48.285,48.395,965400000.0
2009-02-19 18:30:00,48.388,48.388,48.152,48.152,1086200000.0
2009-02-19 19:00:00,48.162,48.288,48.136,48.215,632200000.0
2009-02-19 19:30:00,48.186,48.284,48.128,48.24,403600000.0
2009-02-19 20:00:00,48.249,48.586,48.165,48.442,493000000.0
2009-02-19 20:30:00,48.476,48.51,48.278,48.279,425400000.0
2009-02-19 21:00:00,48.291,48.438,48.247,48.403,438400000.0
2009-02-19 21:30:00,48.41,48.428,48.281,48.312,394800000.0
2009-02-19 22:00:00,48.318,48.416,48.127,48.305,415800000.0
2009-02-19 22:30:00,48.298,48.317,48.097,48.097,437600000.0
2009-02-19 23:00:00,48.11,48.186,48.015,48.151,409400000.0
2009-02-19 23:30:00,48.165,48.169,47.875,47.877,407600000.0
2009-02-20 00:00:00,47.849,47.934,47.824,47.881,432400000.0
2009-02-20 00:30:00,47.881,47.95,47.805,47.805,418800000.0
2009-02-20 01:00:00,47.814,47.981,47.801,47.935,416400000.0
2009-02-20 01:30:00,47.932,47.953,47.789,47.798,415200000.0
2009-02-20 02:00:00,47.814,47.907,47.744,47.872,401200000.0
2009-02-20 02:30:00,47.878,47.89,47.715,47.824,374200000.0
2009-02-20 03:00:00,47.821,47.827,47.72,47.788,394000000.0
2009-02-20 03:30:00,47.789,47.806,47.621,47.629,377200000.0
2009-02-20 04:00:00,47.63,47.698,47.574,47.599,398200000.0
2009-02-20 04:30:00,47.572,47.62,47.449,47.555,392400000.0
2009-02-20 05:00:00,47.566,47.62,47.469,47.504,383400000.0
2009-02-20 05:30:00,47.506,47.517,47.316,47.381,396400000.0
2009-02-20 06:00:00,47.378,47.433,47.237,47.404,398000000.0
2009-02-20 06:30:00,47.405,47.446,47.299,47.385,392200000.0
2009-02-20 07:00:00,47.385,47.411,47.281,47.294,398400000.0
2009-02-20 07:30:00,47.293,47.409,47.289,47.387,389200000.0
2009-02-20 08:00:00,47.359,47.379,47.247,47.292,392800000.0
2009-02-20 08:30:00,47.274,47.355,47.254,47.329,420200000.0
2009-02-20 09:00:00,47.309,47.381,47.219,47.356,386400000.0
2009-02-20 09:30:00,47.354,47.354,47.102,47.253,402400000.0
2009-02-20 10:00:00,47.258,47.263,46.953,47.057,363600000.0
2009-02-20 10:30:00,47.022,47.066,46.891,47.014,383800000.0
2009-02-20 11:00:00,47.012,47.195,46.964,47.185,403400000.0
2009-02-20 11:30:00,47.194,47.334,47.165,47.323,389400000.0
2009-02-20 12:00:00,47.343,47.628,47.296,47.419,397800000.0
2009-02-20 12:30:00,47.429,47.583,47.429,47.53,407800000.0
2009-02-20 13:00:00,47.566,47.582,47.456,47.563,403800000.0
2009-02-20 13:30:00,47.575,47.598,47.487,47.522,595600000.0
2009-02-20 14:00:00,47.535,47.703,47.535,47.695,689000000.0
2009-02-20 14:30:00,47.697,47.73,47.533,47.593,628600000.0
2009-02-20 15:00:00,47.582,47.591,47.392,47.478,817400000.0
2009-02-20 15:30:00,47.422,47.673,47.422,47.577,998800000.0
2009-02-20 16:00:00,47.571,47.599,47.373,47.41,1044000000.0
2009-02-20 16:30:00,47.417,47.772,47.396,47.754,1163800000.0
2009-02-20 17:00:00,47.779,47.919,47.65,47.72,1022800000.0
2009-02-20 17:30:00,47.73,47.856,47.669,47.709,1157200000.0
2009-02-20 18:00:00,47.709,47.721,47.549,47.626,971200000.0
2009-02-20 18:30:00,47.605,47.76,47.578,47.629,1079200000.0
2009-02-20 19:00:00,47.597,48.19,47.58,48.061,631000000.0
2009-02-20 19:30:00,48.054,48.078,47.718,47.83,401800000.0
2009-02-20 20:00:00,47.804,47.806,47.307,47.69,493600000.0
2009-02-20 20:30:00,47.72,47.803,47.658,47.803,425800000.0
2009-02-20 21:00:00,47.789,47.977,47.662,47.924,430600000.0
2009-02-20 21:30:00,47.927,47.976,47.746,47.776,397000000.0
2009-02-20 22:00:00,47.785,47.785,47.569,47.593,415400000.0
2009-02-20 22:30:00,47.577,47.596,47.48,47.557,437600000.0
2009-02-20 23:00:00,47.57,47.659,47.551,47.644,409200000.0
2009-02-20 23:30:00,47.64,47.754,47.547,47.598,408600000.0
2009-02-23 00:00:00,47.67,47.739,47.508,47.719,431400000.0
2009-02-23 00:30:00,47.708,47.726,47.622,47.628,414000000.0
2009-02-23 01:00:00,47.625,47.717,47.479,47.711,419600000.0
2009-02-23 01:30:00,47.694,47.747,47.567,47.571,416400000.0
2009-02-23 02:00:00,47.554,47.571,47.261,47.344,414200000.0
2009-02-23 02:30:00,47.351,47.364,47.142,47.225,419000000.0
2009-02-23 03:00:00,47.222,47.435,47.196,47.394,419800000.0
2009-02-23 03:30:00,47.417,47.794,47.367,47.606,430000000.0
2009-02-23 04:00:00,47.611,47.749,47.537,47.629,407400000.0
2009-02-23 04:30:00,47.646,47.721,47.548,47.688,409800000.0
2009-02-23 05:00:00,47.68,47.728,47.636,47.636,437000000.0
2009-02-23 05:30:00,47.633,47.641,47.502,47.562,416200000.0
2009-02-23 06:00:00,47.529,47.632,47.486,47.622,396400000.0
2009-02-23 06:30:00,47.618,47.636,47.499,47.624,431200000.0
2009-02-23 07:00:00,47.634,47.637,47.52,47.57,425800000.0
2009-02-23 07:30:00,47.571,47.661,47.484,47.614,495400000.0
2009-02-23 08:00:00,47.602,47.811,47.569,47.765,403000000.0
2009-02-23 08:30:00,47.775,47.837,47.755,47.789,630200000.0
2009-02-23 09:00:00,47.789,48.054,47.789,47.988,1082600000.0
2009-02-23 09:30:00,47.99,48.348,47.958,48.32,966000000.0
2009-02-23 10:00:00,48.295,48.376,48.16,48.332,1156800000.0
2009-02-23 10:30:00,48.324,48.512,48.252,48.372,1022400000.0
2009-02-23 11:00:00,48.383,48.47,48.297,48.364,1166400000.0
2009-02-23 11:30:00,48.373,48.543,48.363,48.467,1042200000.0
2009-02-23 12:00:00,48.477,48.923,48.476,48.788,994000000.0
2009-02-23 12:30:00,48.846,48.895,48.7,48.794,818000000.0
2009-02-23 13:00:00,48.806,48.828,48.469,48.66,628400000.0
2009-02-23 13:30:00,48.675,48.847,48.659,48.782,688400000.0
2009-02-23 14:00:00,48.782,48.812,48.66,48.685,593400000.0
2009-02-23 14:30:00,48.726,48.77,48.443,48.515,405600000.0
2009-02-23 15:00:00,48.493,48.616,48.441,48.477,408600000.0
2009-02-23 15:30:00,48.48,48.661,48.388,48.543,397400000.0
2009-02-23 16:00:00,48.534,48.631,48.417,48.587,388800000.0
2009-02-23 16:30:00,48.569,48.656,48.35,48.375,402400000.0
2009-02-23 17:00:00,48.372,48.374,48.156,48.202,383200000.0
2009-02-23 17:30:00,48.208,48.247,48.002,48.002,365400000.0
2009-02-23 18:00:00,48.001,48.248,47.999,48.213,402200000.0
2009-02-23 18:30:00,48.203,48.213,48.05,48.213,387200000.0
2009-02-23 19:00:00,48.238,48.359,48.124,48.282,419400000.0
2009-02-23 19:30:00,48.287,48.287,48.073,48.129,391000000.0
2009-02-23 20:00:00,48.102,48.352,48.091,48.23,390400000.0
2009-02-23 20:30:00,48.236,48.289,48.141,48.201,397600000.0
2009-02-23 21:00:00,48.185,48.363,48.095,48.32,393400000.0
2009-02-23 21:30:00,48.344,48.361,47.982,48.064,397400000.0
2009-02-23 22:00:00,48.066,48.143,47.974,48.037,394200000.0
2009-02-23 22:30:00,48.026,48.123,47.838,47.908,384800000.0
2009-02-23 23:00:00,47.895,48.016,47.895,47.958,394400000.0
2009-02-23 23:30:00,47.963,48.02,47.939,47.977,397600000.0
2009-02-24 00:00:00,47.977,47.984,47.897,47.907,380600000.0
2009-02-24 00:30:00,47.912,47.944,47.826,47.879,395200000.0
2009-02-24 01:00:00,47.887,47.951,47.816,47.892,373200000.0
2009-02-24 01:30:00,47.9,47.914,47.744,47.756,400400000.0
2009-02-24 02:00:00,47.776,47.839,47.572,47.598,415000000.0
2009-02-24 02:30:00,47.608,47.76,47.608,47.754,416200000.0
2009-02-24 03:00:00,47.758,48.171,47.736,48.137,430200000.0
2009-02-24 03:30:00,48.119,48.169,48.027,48.118,435800000.0
2009-02-24 04:00:00,48.138,48.15,47.931,48.076,415600000.0
2009-02-24 04:30:00,48.074,48.093,47.989,48.037,404400000.0
2009-02-24 05:00:00,48.025,48.264,48.017,48.256,436400000.0
2009-02-24 05:30:00,48.256,48.533,48.245,48.461,416600000.0
2009-02-24 06:00:00,48.458,48.582,48.436,48.577,396000000.0
2009-02-24 06:30:00,48.572,48.593,48.369,48.535,429800000.0
2009-02-24 07:00:00,48.546,48.778,48.546,48.669,424600000.0
2009-02-24 07:30:00,48.666,48.888,48.587,48.874,498600000.0
2009-02-24 08:00:00,48.882,48.907,48.672,48.764,400600000.0
2009-02-24 08:30:00,48.748,48.748,48.522,48.522,631600000.0
2009-02-24 09:00:00,48.527,48.751,48.502,48.749,1085200000.0
2009-02-24 09:30:00,48.756,48.983,48.748,48.929,965200000.0
2009-02-24 10:00:00,48.905,49.019,48.687,48.775,1154800000.0
2009-02-24 10:30:00,48.781,48.969,48.727,48.798,1020200000.0
2009-02-24 11:00:00,48.822,49.009,48.799,48.941,1168000000.0
2009-02-24 11:30:00,48.935,48.955,48.766,48.773,1044800000.0
2009-02-24 12:00:00,48.772,48.977,48.744,48.853,995000000.0
2009-02-24 12:30:00,48.929,49.083,48.835,49.07,811400000.0
2009-02-24 13:00:00,49.065,49.076,48.884,48.914,627200000.0
2009-02-24 13:30:00,48.922,48.94,48.839,48.881,691200000.0
2009-02-24 14:00:00,48.894,48.942,48.805,48.86,592800000.0
2009-02-24 14:30:00,48.819,48.856,48.706,48.827,404400000.0
2009-02-24 15:00:00,48.83,48.878,48.765,48.846,407400000.0
2009-02-24 15:30:00,48.83,48.845,48.682,48.708,395400000.0
2009-02-24 16:00:00,48.693,48.986,48.667,48.924,388600000.0
2009-02-24 16:30:00,48.929,49.122,48.901,48.987,402800000.0
2009-02-24 17:00:00,48.979,49.192,48.851,49.178,384200000.0
2009-02-24 17:30:00,49.206,49.447,49.088,49.286,367800000.0
2009-02-24 18:00:00,49.289,49.455,49.192,49.455,402200000.0
2009-02-24 18:30:00,49.44,49.44,49.191,49.191,386600000.0
2009-02-24 19:00:00,49.177,49.328,49.146,49.242,420200000.0
2009-02-24 19:30:00,49.245,49.402,49.238,49.27,386800000.0
2009-02-24 20:00:00,49.264,49.473,49.203,49.453,384400000.0
2009-02-24 20:30:00,49.468,49.767,49.468,49.713,401400000.0
2009-02-24 21:00:00,49.721,49.943,49.661,49.904,398000000.0
2009-02-24 21:30:00,49.923,49.965,49.644,49.861,397600000.0
2009-02-24 22:00:00,49.848,49.938,49.78,49.785,397800000.0
2009-02-24 22:30:00,49.75,49.792,49.702,49.74,375000000.0
2009-02-24 23:00:00,49.738,49.764,49.498,49.566,393800000.0
2009-02-24 23:30:00,49.576,49.647,49.553,49.599,399600000.0
2009-02-25 00:00:00,49.603,49.748,49.591,49.73,381200000.0
2009-02-25 00:30:00,49.74,49.797,49.66,49.747,395200000.0
2009-02-25 01:00:00,49.772,49.824,49.632,49.777,370800000.0
2009-02-25 01:30:00,49.788,49.819,49.598,49.6,391400000.0
2009-02-25 02:00:00,49.602,49.658,49.539,49.628,414800000.0
2009-02-25 02:30:00,49.638,49.795,49.515,49.558,417800000.0
2009-02-25 03:00:00,49.545,49.614,49.367,49.449,418800000.0
2009-02-25 03:30:00,49.453,49.52,49.406,49.465,434600000.0
2009-02-25 04:00:00,49.475,49.547,49.413,49.532,407000000.0
2009-02-25 04:30:00,49.511,49.866,49.473,49.824,406800000.0
2009-02-25 05:00:00,49.813,49.844,49.622,49.708,436600000.0
2009-02-25 05:30:00,49.703,49.782,49.561,49.578,415000000.0
2009-02-25 06:00:00,49.579,49.659,49.544,49.614,396000000.0
2009-02-25 06:30:00,49.622,50.0,49.622,49.916,430400000.0
2009-02-25 07:00:00,49.932,49.949,49.843,49.888,427000000.0
2009-02-25 07:30:00,49.889,50.053,49.806,50.013,500000000.0
2009-02-25 08:00:00,50.018,50.051,49.837,49.993,402200000.0
2009-02-25 08:30:00,50.01,50.023,49.845,49.858,632600000.0
2009-02-25 09:00:00,49.859,50.039,49.686,50.03,1082000000.0
2009-02-25 09:30:00,50.028,50.159,49.97,50.154,965600000.0
2009-02-25 10:00:00,50.16,50.309,50.039,50.116,1154200000.0
2009-02-25 10:30:00,50.143,50.351,50.137,50.286,1019200000.0
2009-02-25 11:00:00,50.279,50.279,50.058,50.214,1162800000.0
2009-02-25 11:30:00,50.219,50.261,49.909,50.058,1042600000.0
2009-02-25 12:00:00,50.039,50.129,49.978,49.984,994200000.0
2009-02-25 12:30:00,50.052,50.132,49.956,50.043,819400000.0
2009-02-25 13:00:00,50.035,50.04,49.838,49.948,637600000.0
2009-02-25 13:30:00,49.945,49.946,49.52,49.633,694400000.0
2009-02-25 14:00:00,49.638,49.769,49.607,49.618,596000000.0
2009-02-25 14:30:00,49.617,49.686,49.501,49.686,405400000.0
2009-02-25 15:00:00,49.665,49.831,49.612,49.792,409600000.0
2009-02-25 15:30:00,49.797,49.874,49.646,49.844,397600000.0
2009-02-25 16:00:00,49.826,49.993,49.812,49.833,388800000.0
2009-02-25 16:30:00,49.826,49.905,49.664,49.681,403000000.0
2009-02-25 17:00:00,49.648,49.687,49.382,49.602,385200000.0
2009-02-25 17:30:00,49.624,49.632,49.437,49.484,365400000.0
2009-02-25 18:00:00,49.496,49.863,49.435,49.863,402800000.0
2009-02-25 18:30:00,49.87,49.895,49.687,49.727,386800000.0
2009-02-25 19:00:00,49.724,49.752,49.635,49.66,419600000.0
2009-02-25 19:30:00,49.658,49.737,49.418,49.545,386200000.0
2009-02-25 20:00:00,49.543,49.624,49.519,49.524,390600000.0
2009-02-25 20:30:00,49.515,49.692,49.51,49.639,392800000.0
2009-02-25 21:00:00,49.639,49.639,49.474,49.599,390600000.0
2009-02-25 21:30:00,49.61,49.766,49.609,49.722,398200000.0
2009-02-25 22:00:00,49.72,49.909,49.65,49.865,396800000.0
2009-02-25 22:30:00,49.854,49.895,49.61,49.63,375800000.0
2009-02-25 23:00:00,49.628,49.745,49.52,49.637,386800000.0
2009-02-25 23:30:00,49.652,49.666,49.502,49.556,398000000.0
2009-02-26 00:00:00,49.546,49.598,49.488,49.517,381400000.0
2009-02-26 00:30:00,49.487,49.565,49.473,49.543,394600000.0
2009-02-26 01:00:00,49.571,49.672,49.505,49.63,367000000.0
2009-02-26 01:30:00,49.638,49.673,49.514,49.522,392000000.0
2009-02-26 02:00:00,49.512,49.702,49.454,49.698,414600000.0
2009-02-26 02:30:00,49.719,49.831,49.699,49.741,425000000.0
2009-02-26 03:00:00,49.724,50.005,49.724,49.904,418800000.0
2009-02-26 03:30:00,49.878,49.913,49.762,49.833,432800000.0
2009-02-26 04:00:00,49.836,49.911,49.755,49.869,417200000.0
2009-02-26 04:30:00,49.865,49.912,49.826,49.882,404400000.0
2009-02-26 05:00:00,49.887,49.923,49.848,49.907,437200000.0
2009-02-26 05:30:00,49.911,50.098,49.89,50.038,415400000.0
2009-02-26 06:00:00,50.022,50.05,49.876,49.968,394000000.0
2009-02-26 06:30:00,49.976,50.072,49.942,50.001,431200000.0
2009-02-26 07:00:00,49.975,49.989,49.837,49.953,427800000.0
2009-02-26 07:30:00,49.945,49.945,49.767,49.819,492000000.0
2009-02-26 08:00:00,49.819,49.819,49.725,49.761,404400000.0
2009-02-26 08:30:00,49.764,49.9,49.754,49.898,632200000.0
2009-02-26 09:00:00,49.897,49.909,49.79,49.859,1083600000.0
2009-02-26 09:30:00,49.863,49.89,49.726,49.813,973800000.0
2009-02-26 10:00:00,49.824,49.933,49.817,49.917,1156600000.0
2009-02-26 10:30:00,49.898,49.898,49.786,49.84,1020600000.0
2009-02-26 11:00:00,49.859,49.934,49.735,49.933,1166600000.0
2009-02-26 11:30:00,49.96,50.045,49.903,50.027,1043400000.0
2009-02-26 12:00:00,50.023,50.058,49.867,49.881,995600000.0
2009-02-26 12:30:00,49.956,49.99,49.849,49.877,810800000.0
2009-02-26 13:00:00,49.877,50.021,49.876,49.975,628200000.0
2009-02-26 13:30:00,49.954,50.029,49.934,49.952,688800000.0
2009-02-26 14:00:00,49.955,50.029,49.948,49.997,594400000.0
2009-02-26 14:30:00,49.98,50.217,49.881,50.194,406200000.0
2009-02-26 15:00:00,50.213,50.291,50.023,50.055,407800000.0
2009-02-26 15:30:00,50.032,50.145,49.986,50.127,395200000.0
2009-02-26 16:00:00,50.11,50.161,49.991,50.004,388600000.0
2009-02-26 16:30:00,50.004,50.048,49.794,49.89,403400000.0
2009-02-26 17:00:00,49.896,50.071,49.833,49.962,386000000.0
2009-02-26 17:30:00,49.984,50.321,49.906,50.284,362200000.0
2009-02-26 18:00:00,50.268,50.427,50.144,50.352,402400000.0
2009-02-26 18:30:00,50.347,50.351,50.242,50.31,387800000.0
2009-02-26 19:00:00,50.309,50.466,50.214,50.301,422200000.0
2009-02-26 19:30:00,50.313,50.36,50.244,50.295,387600000.0
2009-02-26 20:00:00,50.299,50.306,50.142,50.185,386600000.0
2009-02-26 20:30:00,50.184,50.304,50.144,50.23,399800000.0
2009-02-26 21:00:00,50.224,50.232,50.149,50.195,396800000.0
2009-02-26 21:30:00,50.199,50.199,50.004,50.096,399200000.0
2009-02-26 22:00:00,50.108,50.166,50.017,50.055,395800000.0
2009-02-26 22:30:00,50.043,50.043,49.957,49.987,377200000.0
2009-02-26 23:00:00,49.982,50.004,49.899,49.99,386400000.0
2009-02-26 23:30:00,49.995,50.074,49.975,50.026,397800000.0
2009-02-27 00:00:00,50.03,50.083,49.998,50.058,381000000.0
2009-02-27 00:30:00,50.055,50.089,49.924,49.979,396000000.0
2009-02-27 01:00:00,49.989,50.011,49.843,49.88,371000000.0
2009-02-27 01:30:00,49.879,49.882,49.751,49.853,391400000.0
2009-02-27 02:00:00,49.858,49.883,49.445,49.445,415200000.0
2009-02-27 02:30:00,49.464,49.572,49.365,49.387,427200000.0
2009-02-27 03:00:00,49.391,49.546,49.238,49.266,417200000.0
2009-02-27 03:30:00,49.266,49.424,49.229,49.372,431800000.0
2009-02-27 04:00:00,49.384,49.401,49.288,49.336,408000000.0
2009-02-27 04:30:00,49.321,49.376,49.266,49.276,400400000.0
2009-02-27 05:00:00,49.27,49.271,49.141,49.203,443400000.0
2009-02-27 05:30:00,49.204,49.317,49.178,49.286,415800000.0
2009-02-27 06:00:00,49.287,49.359,49.224,49.337,401800000.0
2009-02-27 06:30:00,49.338,49.385,49.265,49.375,431000000.0
2009-02-27 07:00:00,49.371,49.537,49.343,49.488,426800000.0
2009-02-27 07:30:00,49.477,49.483,49.294,49.417,501000000.0
2009-02-27 08:00:00,49.417,49.578,49.4,49.568,402400000.0
2009-02-27 08:30:00,49.575,49.597,49.431,49.436,632400000.0
2009-02-27 09:00:00,49.442,49.509,49.397,49.397,1082800000.0
2009-02-27 09:30:00,49.406,49.497,49.384,49.412,963600000.0
2009-02-27 10:00:00,49.414,49.419,49.164,49.31,1153200000.0
2009-02-27 10:30:00,49.287,49.301,49.01,49.01,1022800000.0
2009-02-27 11:00:00,49.016,49.047,48.812,48.962,1164000000.0
2009-02-27 11:30:00,48.987,49.039,48.892,48.917,1042200000.0
2009-02-27 12:00:00,48.919,49.057,48.842,48.928,994400000.0
2009-02-27 12:30:00,49.004,49.1,48.924,49.084,811400000.0
2009-02-27 13:00:00,49.088,49.126,49.009,49.09,625400000.0
2009-02-27 13:30:00,49.09,49.091,48.946,49.004,696200000.0
2009-02-27 14:00:00,49.011,49.023,48.833,48.889,595600000.0
2009-02-27 14:30:00,48.888,48.891,48.744,48.749,407000000.0
2009-02-27 15:00:00,48.768,48.827,48.478,48.606,408400000.0
2009-02-27 15:30:00,48.528,48.741,48.289,48.741,395000000.0
2009-02-27 16:00:00,48.738,48.856,48.641,48.792,389600000.0
2009-02-27 16:30:00,48.823,49.176,48.733,49.145,418400000.0
2009-02-27 17:00:00,49.137,49.396,48.957,49.315,384600000.0
2009-02-27 17:30:00,49.333,49.433,48.954,48.954,364000000.0
2009-02-27 18:00:00,48.957,49.213,48.882,48.965,403000000.0
2009-02-27 18:30:00,48.975,49.11,48.875,49.084,386400000.0
2009-02-27 19:00:00,49.114,49.346,49.114,49.207,421200000.0
2009-02-27 19:30:00,49.201,49.378,49.111,49.378,386200000.0
2009-02-27 20:00:00,49.368,49.372,49.204,49.214,384800000.0
2009-02-27 20:30:00,49.224,49.241,49.037,49.156,393600000.0
2009-02-27 21:00:00,49.154,49.23,49.051,49.086,391600000.0
2009-02-27 21:30:00,49.077,49.266,49.076,49.208,404000000.0
2009-02-27 22:00:00,49.21,49.214,48.951,48.994,396400000.0
2009-02-27 22:30:00,48.99,49.08,48.818,48.836,379200000.0
2009-02-27 23:00:00,48.84,48.874,48.634,48.735,387400000.0
2009-02-27 23:30:00,48.747,48.885,48.729,48.808,386600000.0
2009-03-02 00:00:00,48.831,48.906,48.175,48.175,378000000.0
2009-03-02 00:30:00,48.707,48.709,48.486,48.495,393800000.0
2009-03-02 01:00:00,48.513,48.562,48.18,48.18,370400000.0
2009-03-02 01:30:00,48.161,48.283,48.118,48.132,391400000.0
2009-03-02 02:00:00,48.128,48.203,47.724,47.754,392200000.0
2009-03-02 02:30:00,47.744,47.833,47.688,47.816,369400000.0
2009-03-02 03:00:00,47.805,48.114,47.783,48.04,394400000.0
2009-03-02 03:30:00,48.075,48.356,48.021,48.356,381200000.0
2009-03-02 04:00:00,48.373,48.454,48.212,48.213,398600000.0
2009-03-02 04:30:00,48.197,48.315,48.087,48.126,386800000.0
2009-03-02 05:00:00,48.13,48.217,48.006,48.197,378400000.0
2009-03-02 05:30:00,48.197,48.201,48.053,48.065,396000000.0
2009-03-02 06:00:00,48.057,48.088,47.955,48.083,397000000.0
2009-03-02 06:30:00,48.087,48.129,48.017,48.043,391600000.0
2009-03-02 07:00:00,48.032,48.128,47.922,48.042,393600000.0
2009-03-02 07:30:00,48.038,48.121,48.035,48.086,385200000.0
2009-03-02 08:00:00,48.09,48.184,48.044,48.149,386800000.0
2009-03-02 08:30:00,48.153,48.424,48.074,48.249,420600000.0
2009-03-02 09:00:00,48.248,48.427,48.191,48.191,385800000.0
2009-03-02 09:30:00,48.186,48.231,47.899,48.009,403200000.0
2009-03-02 10:00:00,48.008,48.104,47.907,48.031,364600000.0
2009-03-02 10:30:00,48.013,48.023,47.838,47.999,386400000.0
2009-03-02 11:00:00,48.01,48.145,47.819,47.97,401200000.0
2009-03-02 11:30:00,47.987,48.164,47.986,48.143,389000000.0
2009-03-02 12:00:00,48.132,48.132,48.025,48.098,397600000.0
2009-03-02 12:30:00,48.094,48.147,47.986,48.015,406600000.0
2009-03-02 13:00:00,48.029,48.051,47.865,47.97,407000000.0
2009-03-02 13:30:00,47.983,48.031,47.873,47.892,593600000.0
2009-03-02 14:00:00,47.894,47.909,47.797,47.861,691800000.0
2009-03-02 14:30:00,47.859,48.024,47.793,48.004,629800000.0
2009-03-02 15:00:00,47.99,48.021,47.892,47.98,811200000.0
2009-03-02 15:30:00,47.893,48.184,47.864,48.093,995200000.0
2009-03-02 16:00:00,48.09,48.169,47.977,48.124,1040400000.0
2009-03-02 16:30:00,48.125,48.368,48.079,48.241,1164600000.0
2009-03-02 17:00:00,48.295,48.389,48.125,48.245,1021800000.0
2009-03-02 17:30:00,48.239,48.251,47.987,47.987,1154000000.0
2009-03-02 18:00:00,47.995,48.094,47.951,47.989,958800000.0
2009-03-02 18:30:00,47.971,48.03,47.749,47.823,1083000000.0
2009-03-02 19:00:00,47.826,48.163,47.826,48.076,631800000.0
2009-03-02 19:30:00,48.079,48.095,47.98,48.044,403400000.0
2009-03-02 20:00:00,48.054,48.082,47.908,47.991,494000000.0
2009-03-02 20:30:00,47.993,48.214,47.943,48.214,425800000.0
2009-03-02 21:00:00,48.2,48.252,48.106,48.115,429000000.0
2009-03-02 21:30:00,48.14,48.299,48.13,48.17,395400000.0
2009-03-02 22:00:00,48.173,48.176,48.01,48.042,415800000.0
2009-03-02 22:30:00,48.041,48.096,47.908,47.938,435800000.0
2009-03-02 23:00:00,47.936,47.936,47.839,47.923,404000000.0
2009-03-02 23:30:00,47.931,48.078,47.926,47.959,408600000.0
2009-03-03 00:00:00,47.949,48.02,47.836,47.874,430600000.0
2009-03-03 00:30:00,47.871,47.896,47.751,47.751,419600000.0
2009-03-03 01:00:00,47.743,47.863,47.686,47.853,415600000.0
2009-03-03 01:30:00,47.855,47.855,47.756,47.795,414600000.0
2009-03-03 02:00:00,47.783,47.946,47.78,47.814,391800000.0
2009-03-03 02:30:00,47.827,47.922,47.725,47.922,370400000.0
2009-03-03 03:00:00,47.934,48.076,47.933,48.034,392800000.0
2009-03-03 03:30:00,48.038,48.16,47.944,48.096,380400000.0
2009-03-03 04:00:00,48.088,48.213,48.075,48.199,398800000.0
2009-03-03 04:30:00,48.213,48.234,48.078,48.12,386800000.0
2009-03-03 05:00:00,48.129,48.2,48.07,48.159,376400000.0
2009-03-03 05:30:00,48.187,48.575,48.187,48.409,395400000.0
2009-03-03 06:00:00,48.399,48.495,48.304,48.356,403800000.0
2009-03-03 06:30:00,48.346,48.399,48.291,48.36,389800000.0
2009-03-03 07:00:00,48.381,48.422,48.288,48.354,389600000.0
2009-03-03 07:30:00,48.346,48.515,48.337,48.512,382600000.0
2009-03-03 08:00:00,48.511,48.673,48.449,48.553,385200000.0
2009-03-03 08:30:00,48.577,48.614,48.492,48.599,421600000.0
2009-03-03 09:00:00,48.599,48.749,48.589,48.657,387000000.0
2009-03-03 09:30:00,48.661,48.842,48.531,48.821,401200000.0
2009-03-03 10:00:00,48.835,48.892,48.789,48.874,364000000.0
2009-03-03 10:30:00,48.857,49.005,48.711,48.793,386200000.0
2009-03-03 11:00:00,48.786,48.979,48.71,48.845,413000000.0
2009-03-03 11:30:00,48.838,48.854,48.461,48.533,387400000.0
2009-03-03 12:00:00,48.535,48.682,48.478,48.555,397200000.0
2009-03-03 12:30:00,48.509,48.665,48.502,48.638,408400000.0
2009-03-03 13:00:00,48.632,48.67,48.469,48.554,406200000.0
2009-03-03 13:30:00,48.536,48.55,48.383,48.396,588800000.0
2009-03-03 14:00:00,48.406,48.75,48.401,48.71,688000000.0
2009-03-03 14:30:00,48.703,48.724,48.625,48.692,627400000.0
2009-03-03 15:00:00,48.709,48.944,48.709,48.922,811200000.0
2009-03-03 15:30:00,48.837,49.104,48.805,49.071,994000000.0
2009-03-03 16:00:00,49.079,49.079,48.916,49.011,1042800000.0
2009-03-03 16:30:00,49.024,49.033,48.825,48.904,1166400000.0
2009-03-03 17:00:00,48.88,48.97,48.806,48.935,1020600000.0
2009-03-03 17:30:00,48.946,48.954,48.717,48.763,1155400000.0
2009-03-03 18:00:00,48.776,48.783,48.579,48.708,965400000.0
2009-03-03 18:30:00,48.686,48.726,48.509,48.553,1081400000.0
2009-03-03 19:00:00,48.552,48.91,48.552,48.91,629600000.0
2009-03-03 19:30:00,48.896,48.921,48.752,48.798,406000000.0
2009-03-03 20:00:00,48.802,48.89,48.754,48.843,494400000.0
2009-03-03 20:30:00,48.832,48.844,48.633,48.729,426600000.0
2009-03-03 21:00:00,48.724,48.808,48.67,48.783,430600000.0
2009-03-03 21:30:00,48.779,48.932,48.779,48.921,406400000.0
2009-03-03 22:00:00,48.92,48.921,48.768,48.818,416200000.0
2009-03-03 22:30:00,48.8,48.86,48.74,48.799,436000000.0
2009-03-03 23:00:00,48.818,48.826,48.64,48.655,402600000.0
2009-03-03 23:30:00,48.664,48.681,48.439,48.496,406600000.0
2009-03-04 00:00:00,48.486,48.64,48.483,48.632,443400000.0
2009-03-04 00:30:00,48.625,48.666,48.473,48.499,424800000.0
2009-03-04 01:00:00,48.501,48.658,48.491,48.617,416400000.0
2009-03-04 01:30:00,48.621,48.688,48.599,48.634,416600000.0
2009-03-04 02:00:00,48.634,48.678,48.55,48.564,391600000.0
2009-03-04 02:30:00,48.521,48.521,48.118,48.354,370600000.0
2009-03-04 03:00:00,48.349,48.483,48.333,48.368,392800000.0
2009-03-04 03:30:00,48.364,48.509,48.353,48.498,381200000.0
2009-03-04 04:00:00,48.496,48.669,48.488,48.656,398200000.0
2009-03-04 04:30:00,48.643,48.692,48.52,48.665,386400000.0
2009-03-04 05:00:00,48.674,48.676,48.542,48.571,384200000.0
2009-03-04 05:30:00,48.568,48.746,48.553,48.688,395400000.0
2009-03-04 06:00:00,48.691,48.746,48.57,48.738,403200000.0
2009-03-04 06:30:00,48.728,48.737,48.669,48.699,390600000.0
2009-03-04 07:00:00,48.684,48.803,48.619,48.767,383400000.0
2009-03-04 07:30:00,48.766,48.786,48.63,48.681,391400000.0
2009-03-04 08:00:00,48.684,48.796,48.665,48.769,387200000.0
2009-03-04 08:30:00,48.778,48.901,48.77,48.821,421000000.0
2009-03-04 09:00:00,48.792,49.047,48.792,49.009,387800000.0
2009-03-04 09:30:00,49.009,49.091,48.94,49.035,403000000.0
2009-03-04 10:00:00,49.04,49.566,49.009,49.566,363000000.0
2009-03-04 10:30:00,49.552,49.638,49.415,49.513,384000000.0
2009-03-04 11:00:00,49.521,49.558,49.441,49.483,401200000.0
2009-03-04 11:30:00,49.489,49.557,49.466,49.528,388600000.0
2009-03-04 12:00:00,49.526,49.614,49.494,49.576,396400000.0
2009-03-04 12:30:00,49.568,49.583,49.459,49.507,408000000.0
2009-03-04 13:00:00,49.508,49.589,49.455,49.55,406800000.0
2009-03-04 13:30:00,49.567,49.6,49.501,49.564,591200000.0
2009-03-04 14:00:00,49.546,49.565,49.483,49.534,690000000.0
2009-03-04 14:30:00,49.534,49.602,49.527,49.597,628200000.0
2009-03-04 15:00:00,49.588,49.713,49.548,49.647,815200000.0
2009-03-04 15:30:00,49.56,49.931,49.537,49.931,993000000.0
2009-03-04 16:00:00,49.923,49.987,49.835,49.881,1042000000.0
2009-03-04 16:30:00,49.874,49.989,49.781,49.781,1166800000.0
2009-03-04 17:00:00,49.811,49.912,49.522,49.779,1019200000.0
2009-03-04 17:30:00,49.806,49.835,49.71,49.758,1155200000.0
2009-03-04 18:00:00,49.776,50.179,49.776,50.175,966600000.0
2009-03-04 18:30:00,50.181,50.268,50.093,50.239,1084200000.0
2009-03-04 19:00:00,50.261,50.267,50.135,50.246,625000000.0
2009-03-04 19:30:00,50.247,50.26,50.016,50.039,402600000.0
2009-03-04 20:00:00,50.033,50.106,49.985,50.088,485000000.0
2009-03-04 20:30:00,50.098,50.123,50.018,50.018,427200000.0
2009-03-04 21:00:00,50.01,50.2,50.006,50.121,430800000.0
2009-03-04 21:30:00,50.136,50.374,50.131,50.291,397000000.0
2009-03-04 22:00:00,50.301,50.349,50.236,50.295,416000000.0
2009-03-04 22:30:00,50.291,50.303,50.078,50.122,450400000.0
2009-03-04 23:00:00,50.098,50.11,49.978,49.994,403200000.0
2009-03-04 23:30:00,50.007,50.072,49.971,50.069,408400000.0
2009-03-05 00:00:00,50.066,50.082,49.961,50.045,431800000.0
2009-03-05 00:30:00,50.047,50.095,49.956,49.989,418200000.0
2009-03-05 01:00:00,49.987,50.035,49.888,49.888,418000000.0
2009-03-05 01:30:00,49.885,49.896,49.812,49.861,414800000.0
2009-03-05 02:00:00,49.849,50.042,49.76,50.004,391200000.0
2009-03-05 02:30:00,49.994,49.994,49.848,49.983,369800000.0
2009-03-05 03:00:00,49.984,50.034,49.918,49.985,391400000.0
2009-03-05 03:30:00,49.987,49.992,49.917,49.966,382400000.0
2009-03-05 04:00:00,49.932,49.992,49.724,49.832,398200000.0
2009-03-05 04:30:00,49.828,49.844,49.676,49.729,391200000.0
2009-03-05 05:00:00,49.73,49.875,49.705,49.863,384800000.0
2009-03-05 05:30:00,49.869,49.869,49.753,49.789,396200000.0
2009-03-05 06:00:00,49.768,49.886,49.726,49.853,396400000.0
2009-03-05 06:30:00,49.842,49.842,49.735,49.772,390200000.0
2009-03-05 07:00:00,49.773,49.794,49.688,49.709,392000000.0
2009-03-05 07:30:00,49.684,49.842,49.684,49.794,383800000.0
2009-03-05 08:00:00,49.819,49.931,49.781,49.874,387600000.0
2009-03-05 08:30:00,49.865,49.893,49.78,49.799,421200000.0
2009-03-05 09:00:00,49.797,50.09,49.79,50.053,386400000.0
2009-03-05 09:30:00,50.069,50.118,49.943,50.033,401400000.0
2009-03-05 10:00:00,50.026,50.032,49.871,49.993,364600000.0
2009-03-05 10:30:00,49.99,50.01,49.802,49.864,386400000.0
2009-03-05 11:00:00,49.878,49.893,49.802,49.824,402400000.0
2009-03-05 11:30:00,49.819,49.907,49.808,49.849,388400000.0
2009-03-05 12:00:00,49.851,49.946,49.761,49.861,404400000.0
2009-03-05 12:30:00,49.858,49.9,49.775,49.837,407400000.0
2009-03-05 13:00:00,49.863,49.863,49.552,49.665,410600000.0
2009-03-05 13:30:00,49.671,49.707,49.504,49.536,592400000.0
2009-03-05 14:00:00,49.538,49.574,49.342,49.382,688400000.0
2009-03-05 14:30:00,49.374,49.673,49.368,49.65,628200000.0
2009-03-05 15:00:00,49.642,49.755,49.54,49.622,811400000.0
2009-03-05 15:30:00,49.523,49.712,49.412,49.52,992000000.0
2009-03-05 16:00:00,49.518,49.529,49.194,49.52,1042400000.0
2009-03-05 16:30:00,49.508,49.67,49.454,49.612,1167600000.0
2009-03-05 17:00:00,49.62,49.742,49.291,49.541,1022200000.0
2009-03-05 17:30:00,49.55,49.55,49.277,49.292,1156000000.0
2009-03-05 18:00:00,49.28,49.405,49.092,49.101,964000000.0
2009-03-05 18:30:00,49.102,49.342,49.076,49.24,1082400000.0
2009-03-05 19:00:00,49.254,49.359,49.2,49.282,623400000.0
2009-03-05 19:30:00,49.268,49.332,49.102,49.129,405600000.0
2009-03-05 20:00:00,49.131,49.279,49.036,49.12,486200000.0
2009-03-05 20:30:00,49.137,49.221,49.104,49.211,428600000.0
2009-03-05 21:00:00,49.19,49.19,48.937,48.961,431200000.0
2009-03-05 21:30:00,48.973,49.113,48.89,48.896,395400000.0
2009-03-05 22:00:00,48.873,49.011,48.825,48.866,415800000.0
2009-03-05 22:30:00,48.871,48.89,48.603,48.661,435400000.0
2009-03-05 23:00:00,48.666,48.878,48.641,48.842,402600000.0
2009-03-05 23:30:00,48.852,48.909,48.802,48.853,408200000.0
2009-03-06 00:00:00,48.812,48.823,48.725,48.777,431000000.0
2009-03-06 00:30:00,48.767,48.827,48.721,48.746,419200000.0
2009-03-06 01:00:00,48.749,48.907,48.737,48.883,421000000.0
2009-03-06 01:30:00,48.856,48.989,48.847,48.903,413800000.0
2009-03-06 02:00:00,48.9,49.165,48.888,49.157,390600000.0
2009-03-06 02:30:00,49.154,49.331,49.091,49.269,369000000.0
2009-03-06 03:00:00,49.245,49.245,49.153,49.157,391800000.0
2009-03-06 03:30:00,49.158,49.268,49.104,49.152,381600000.0
2009-03-06 04:00:00,49.15,49.184,49.096,49.122,397000000.0
2009-03-06 04:30:00,49.115,49.147,49.013,49.147,387200000.0
2009-03-06 05:00:00,49.157,49.243,49.144,49.197,378000000.0
2009-03-06 05:30:00,49.193,49.223,49.091,49.221,397200000.0
2009-03-06 06:00:00,49.219,49.327,49.116,49.308,398600000.0
2009-03-06 06:30:00,49.311,49.377,49.248,49.3,391000000.0
2009-03-06 07:00:00,49.288,49.327,49.198,49.245,389600000.0
2009-03-06 07:30:00,49.238,49.253,49.16,49.251,385200000.0
2009-03-06 08:00:00,49.265,49.32,49.158,49.295,385400000.0
2009-03-06 08:30:00,49.308,49.366,49.052,49.185,421200000.0
2009-03-06 09:00:00,49.175,49.175,48.94,49.027,387600000.0
2009-03-06 09:30:00,49.044,49.066,48.888,48.998,401200000.0
2009-03-06 10:00:00,48.987,49.155,48.96,48.977,365400000.0
2009-03-06 10:30:00,48.958,48.978,48.69,48.771,386400000.0
2009-03-06 11:00:00,48.802,48.879,48.629,48.644,404400000.0
2009-03-06 11:30:00,48.654,48.733,48.485,48.535,389400000.0
2009-03-06 12:00:00,48.546,48.582,48.35,48.365,396000000.0
2009-03-06 12:30:00,48.354,48.524,48.354,48.508,408400000.0
2009-03-06 13:00:00,48.527,48.609,48.44,48.538,405200000.0
2009-03-06 13:30:00,48.551,48.891,48.521,48.856,590400000.0
2009-03-06 14:00:00,48.839,48.847,48.707,48.812,687800000.0
2009-03-06 14:30:00,48.805,48.945,48.801,48.847,626200000.0
2009-03-06 15:00:00,48.828,48.926,48.605,48.683,819400000.0
2009-03-06 15:30:00,48.666,49.489,48.666,49.449,992800000.0
2009-03-06 16:00:00,49.453,49.557,49.295,49.456,1043600000.0
2009-03-06 16:30:00,49.46,49.85,49.33,49.633,1165000000.0
2009-03-06 17:00:00,49.631,49.753,49.412,49.522,1021600000.0
2009-03-06 17:30:00,49.507,49.541,49.013,49.144,1155600000.0
2009-03-06 18:00:00,49.153,49.272,49.121,49.188,974200000.0
2009-03-06 18:30:00,49.192,49.406,49.183,49.275,1084800000.0
2009-03-06 19:00:00,49.255,49.353,49.227,49.248,633000000.0
2009-03-06 19:30:00,49.234,49.265,49.056,49.188,403800000.0
2009-03-06 20:00:00,49.192,49.197,48.986,49.061,485200000.0
2009-03-06 20:30:00,49.055,49.225,48.938,49.225,428200000.0
2009-03-06 21:00:00,49.183,49.299,49.125,49.226,435400000.0
2009-03-06 21:30:00,49.22,49.259,49.008,49.038,396400000.0
2009-03-06 22:00:00,49.081,49.155,49.041,49.131,416000000.0
2009-03-06 22:30:00,49.146,49.302,49.146,49.248,435800000.0
2009-03-06 23:00:00,49.252,49.456,49.239,49.411,402400000.0
2009-03-06 23:30:00,49.422,49.423,49.265,49.307,404400000.0
2009-03-08 23:00:00,49.46,49.524,49.364,49.461,389000000.0
2009-03-08 23:30:00,49.434,49.489,49.347,49.422,387200000.0
2009-03-09 00:00:00,49.319,49.487,49.319,49.446,431800000.0
2009-03-09 00:30:00,49.42,49.48,49.374,49.465,420000000.0
2009-03-09 01:00:00,49.467,49.602,49.461,49.511,416400000.0
2009-03-09 01:30:00,49.518,49.527,49.406,49.44,414800000.0
2009-03-09 02:00:00,49.438,49.673,49.437,49.609,391200000.0
2009-03-09 02:30:00,49.601,49.681,49.51,49.57,370400000.0
2009-03-09 03:00:00,49.572,49.653,49.458,49.566,391000000.0
2009-03-09 03:30:00,49.557,49.663,49.555,49.596,380200000.0
2009-03-09 04:00:00,49.596,49.654,49.574,49.621,398200000.0
2009-03-09 04:30:00,49.616,49.622,49.51,49.555,387000000.0
2009-03-09 05:00:00,49.558,49.558,49.416,49.452,374400000.0
2009-03-09 05:30:00,49.449,49.453,49.175,49.194,396800000.0
2009-03-09 06:00:00,49.184,49.376,49.179,49.338,397800000.0
2009-03-09 06:30:00,49.308,49.325,49.224,49.243,391200000.0
2009-03-09 07:00:00,49.269,49.436,49.188,49.399,389200000.0
2009-03-09 07:30:00,49.39,49.415,49.307,49.366,382600000.0
2009-03-09 08:00:00,49.353,49.362,49.203,49.288,387800000.0
2009-03-09 08:30:00,49.293,49.366,49.276,49.362,420800000.0
2009-03-09 09:00:00,49.384,49.442,49.24,49.379,385800000.0
2009-03-09 09:30:00,49.345,49.67,49.343,49.574,401600000.0
2009-03-09 10:00:00,49.582,49.582,49.324,49.324,363600000.0
2009-03-09 10:30:00,49.295,49.38,49.183,49.311,386000000.0
2009-03-09 11:00:00,49.32,49.32,49.075,49.169,403400000.0
2009-03-09 11:30:00,49.165,49.266,49.103,49.178,395600000.0
2009-03-09 12:00:00,49.184,49.34,49.159,49.247,397000000.0
2009-03-09 12:30:00,49.249,49.309,49.162,49.206,407800000.0
2009-03-09 13:00:00,49.207,49.416,49.184,49.384,412400000.0
2009-03-09 13:30:00,49.372,49.379,49.182,49.195,590000000.0
2009-03-09 14:00:00,49.188,49.239,49.14,49.15,688800000.0
2009-03-09 14:30:00,49.163,49.171,48.852,48.93,629000000.0
2009-03-09 15:00:00,48.921,49.071,48.894,49.043,809800000.0
2009-03-09 15:30:00,48.968,49.304,48.937,49.143,993200000.0
2009-03-09 16:00:00,49.138,49.426,49.104,49.322,1041600000.0
2009-03-09 16:30:00,49.314,49.325,49.088,49.109,1164400000.0
2009-03-09 17:00:00,49.103,49.125,48.897,48.955,1023800000.0
2009-03-09 17:30:00,48.986,49.014,48.673,48.673,1157600000.0
2009-03-09 18:00:00,48.695,48.953,48.691,48.909,965400000.0
2009-03-09 18:30:00,48.883,48.928,48.803,48.895,1085800000.0
2009-03-09 19:00:00,48.856,48.866,48.676,48.748,633600000.0
2009-03-09 19:30:00,48.738,48.81,48.693,48.767,407200000.0
2009-03-09 20:00:00,48.761,48.827,48.697,48.78,486600000.0
2009-03-09 20:30:00,48.792,48.816,48.721,48.789,427400000.0
2009-03-09 21:00:00,48.794,48.816,48.616,48.655,430600000.0
2009-03-09 21:30:00,48.666,48.717,48.567,48.667,399400000.0
2009-03-09 22:00:00,48.669,48.678,48.582,48.603,416000000.0
2009-03-09 22:30:00,48.606,48.68,48.555,48.659,442600000.0
2009-03-09 23:00:00,48.657,48.802,48.543,48.682,409400000.0
2009-03-09 23:30:00,48.678,48.72,48.558,48.636,411800000.0
2009-03-10 00:00:00,48.638,48.65,48.532,48.571,442200000.0
2009-03-10 00:30:00,48.548,48.735,48.548,48.705,415600000.0
2009-03-10 01:00:00,48.703,48.893,48.689,48.835,423800000.0
2009-03-10 01:30:00,48.833,48.929,48.79,48.919,413800000.0
2009-03-10 02:00:00,48.912,49.031,48.824,49.027,389800000.0
2009-03-10 02:30:00,49.011,49.102,48.953,49.025,369400000.0
2009-03-10 03:00:00,49.01,49.048,48.964,49.028,400600000.0
2009-03-10 03:30:00,49.042,49.088,48.937,49.018,381400000.0
2009-03-10 04:00:00,49.019,49.077,49.001,49.077,398600000.0
2009-03-10 04:30:00,49.068,49.076,48.94,49.038,388400000.0
2009-03-10 05:00:00,49.047,49.164,49.022,49.122,375800000.0
2009-03-10 05:30:00,49.132,49.219,49.091,49.211,398000000.0
2009-03-10 06:00:00,49.203,49.213,49.031,49.122,399600000.0
2009-03-10 06:30:00,49.116,49.165,49.078,49.125,386800000.0
2009-03-10 07:00:00,49.125,49.196,49.043,49.129,391600000.0
2009-03-10 07:30:00,49.125,49.233,49.021,49.021,383200000.0
2009-03-10 08:00:00,49.014,49.094,48.854,48.874,386400000.0
2009-03-10 08:30:00,48.855,48.978,48.821,48.947,420800000.0
2009-03-10 09:00:00,48.952,49.136,48.952,49.057,387400000.0
2009-03-10 09:30:00,49.058,49.219,48.876,49.219,402600000.0
2009-03-10 10:00:00,49.235,49.239,49.026,49.131,362400000.0
2009-03-10 10:30:00,49.127,49.183,48.993,49.02,385400000.0
2009-03-10 11:00:00,49.015,49.033,48.844,48.943,402600000.0
2009-03-10 11:30:00,48.95,49.035,48.895,48.899,389200000.0
2009-03-10 12:00:00,48.905,49.078,48.899,48.978,396600000.0
2009-03-10 12:30:00,48.977,49.042,48.873,49.013,407200000.0
2009-03-10 13:00:00,49.02,49.041,48.752,48.855,406200000.0
2009-03-10 13:30:00,48.866,49.123,48.866,49.123,590800000.0
2009-03-10 14:00:00,49.118,49.299,49.079,49.258,688200000.0
2009-03-10 14:30:00,49.248,49.371,49.209,49.264,629000000.0
2009-03-10 15:00:00,49.256,49.335,49.195,49.314,814400000.0
2009-03-10 15:30:00,49.211,49.603,49.208,49.489,994800000.0
2009-03-10 16:00:00,49.488,49.637,49.47,49.498,1044000000.0
2009-03-10 16:30:00,49.494,49.613,49.468,49.489,1166800000.0
2009-03-10 17:00:00,49.488,49.533,49.429,49.518,1020400000.0
2009-03-10 17:30:00,49.514,49.515,49.356,49.444,1158000000.0
2009-03-10 18:00:00,49.459,49.474,49.382,49.434,965400000.0
2009-03-10 18:30:00,49.424,49.429,49.319,49.327,1082400000.0
2009-03-10 19:00:00,49.299,49.361,49.288,49.321,628400000.0
2009-03-10 19:30:00,49.318,49.563,49.302,49.391,410600000.0
2009-03-10 20:00:00,49.381,49.39,49.19,49.352,493200000.0
2009-03-10 20:30:00,49.373,49.466,49.314,49.405,427600000.0
2009-03-10 21:00:00,49.398,49.398,49.152,49.33,429000000.0
2009-03-10 21:30:00,49.351,49.537,49.328,49.482,405600000.0
2009-03-10 22:00:00,49.484,49.588,49.465,49.516,415200000.0
2009-03-10 22:30:00,49.518,49.683,49.518,49.59,440800000.0
2009-03-10 23:00:00,49.594,49.705,49.569,49.651,399600000.0
2009-03-10 23:30:00,49.656,49.797,49.621,49.758,407000000.0
2009-03-11 00:00:00,49.747,49.793,49.621,49.754,432600000.0
2009-03-11 00:30:00,49.764,49.884,49.762,49.855,424600000.0
2009-03-11 01:00:00,49.859,49.873,49.674,49.849,416400000.0
2009-03-11 01:30:00,49.834,49.933,49.834,49.879,413600000.0
2009-03-11 02:00:00,49.885,49.938,49.804,49.865,391800000.0
2009-03-11 02:30:00,49.871,49.882,49.69,49.749,369400000.0
2009-03-11 03:00:00,49.741,49.742,49.497,49.541,391400000.0
2009-03-11 03:30:00,49.557,49.624,49.502,49.611,379600000.0
2009-03-11 04:00:00,49.598,49.601,49.468,49.487,400000000.0
2009-03-11 04:30:00,49.482,49.517,49.395,49.459,394400000.0
2009-03-11 05:00:00,49.461,49.511,49.394,49.497,372000000.0
2009-03-11 05:30:00,49.478,49.517,49.205,49.236,395600000.0
2009-03-11 06:00:00,49.23,49.255,48.978,49.166,399000000.0
2009-03-11 06:30:00,49.176,49.252,49.112,49.154,390600000.0
2009-03-11 07:00:00,49.129,49.328,49.036,49.272,397600000.0
2009-03-11 07:30:00,49.237,49.403,49.23,49.306,382800000.0
2009-03-11 08:00:00,49.287,49.287,49.081,49.231,386800000.0
2009-03-11 08:30:00,49.24,49.326,49.19,49.216,421000000.0
2009-03-11 09:00:00,49.21,49.351,49.158,49.257,387600000.0
2009-03-11 09:30:00,49.265,49.393,49.201,49.389,403800000.0
2009-03-11 10:00:00,49.393,49.437,49.266,49.337,363000000.0
2009-03-11 10:30:00,49.31,49.322,49.137,49.247,385600000.0
2009-03-11 11:00:00,49.261,49.525,49.228,49.519,400800000.0
2009-03-11 11:30:00,49.521,49.598,49.505,49.57,386000000.0
2009-03-11 12:00:00,49.575,49.732,49.575,49.671,397200000.0
2009-03-11 12:30:00,49.681,49.682,49.536,49.657,407200000.0
2009-03-11 13:00:00,49.655,49.849,49.635,49.819,406600000.0
2009-03-11 13:30:00,49.805,49.833,49.694,49.757,590400000.0
2009-03-11 14:00:00,49.762,49.809,49.573,49.643,687600000.0
2009-03-11 14:30:00,49.642,49.672,49.546,49.58,627200000.0
2009-03-11 15:00:00,49.571,49.682,49.534,49.638,813400000.0
2009-03-11 15:30:00,49.566,49.699,49.466,49.561,993400000.0
2009-03-11 16:00:00,49.592,49.719,49.508,49.676,1042400000.0
2009-03-11 16:30:00,49.671,49.698,49.527,49.555,1161000000.0
2009-03-11 17:00:00,49.549,49.692,49.534,49.653,1023800000.0
2009-03-11 17:30:00,49.637,49.669,49.419,49.449,1154800000.0
2009-03-11 18:00:00,49.451,49.451,49.14,49.234,963400000.0
2009-03-11 18:30:00,49.246,49.403,49.186,49.298,1078400000.0
2009-03-11 19:00:00,49.284,49.403,49.256,49.345,626400000.0
2009-03-11 19:30:00,49.347,49.441,49.274,49.354,403400000.0
2009-03-11 20:00:00,49.362,49.404,49.019,49.094,484400000.0
2009-03-11 20:30:00,49.099,49.193,48.946,49.152,427800000.0
2009-03-11 21:00:00,49.142,49.421,49.088,49.415,430400000.0
2009-03-11 21:30:00,49.392,49.392,49.113,49.129,406800000.0
2009-03-11 22:00:00,49.249,49.812,49.249,49.709,414600000.0
2009-03-11 22:30:00,49.716,49.938,49.685,49.904,449400000.0
2009-03-11 23:00:00,49.885,49.898,49.729,49.799,406800000.0
2009-03-11 23:30:00,49.79,50.023,49.749,49.965,407000000.0
2009-03-12 00:00:00,49.959,50.013,49.916,49.925,431000000.0
2009-03-12 00:30:00,49.915,49.927,49.808,49.824,419400000.0
2009-03-12 01:00:00,49.825,49.889,49.781,49.819,418000000.0
2009-03-12 01:30:00,49.809,49.815,49.606,49.645,413400000.0
2009-03-12 02:00:00,49.653,49.672,49.497,49.646,391600000.0
2009-03-12 02:30:00,49.747,49.964,49.563,49.872,369000000.0
2009-03-12 03:00:00,49.9,49.907,49.568,49.603,393800000.0
2009-03-12 03:30:00,49.602,49.647,49.54,49.623,380800000.0
2009-03-12 04:00:00,49.619,49.725,49.587,49.659,399200000.0
2009-03-12 04:30:00,49.65,49.699,49.553,49.587,386200000.0
2009-03-12 05:00:00,49.589,49.604,49.308,49.36,373800000.0
2009-03-12 05:30:00,49.348,49.425,49.214,49.247,397000000.0
2009-03-12 06:00:00,49.259,49.377,49.218,49.343,398000000.0
2009-03-12 06:30:00,49.336,49.336,49.213,49.307,388800000.0
2009-03-12 07:00:00,49.311,49.446,49.228,49.387,389800000.0
2009-03-12 07:30:00,49.381,49.454,49.36,49.402,382800000.0
2009-03-12 08:00:00,49.363,49.384,49.17,49.19,387000000.0
2009-03-12 08:30:00,49.191,49.294,49.14,49.21,419600000.0
2009-03-12 09:00:00,49.22,49.257,49.107,49.112,387600000.0
2009-03-12 09:30:00,49.127,49.129,48.873,48.965,402800000.0
2009-03-12 10:00:00,48.955,48.962,48.782,48.815,364200000.0
2009-03-12 10:30:00,48.807,48.846,48.587,48.664,386800000.0
2009-03-12 11:00:00,48.672,48.879,48.668,48.834,402200000.0
2009-03-12 11:30:00,48.844,49.199,48.839,49.194,389000000.0
2009-03-12 12:00:00,49.184,49.243,48.998,49.142,396600000.0
2009-03-12 12:30:00,49.138,49.372,49.062,49.28,409000000.0
2009-03-12 13:00:00,49.28,49.299,49.078,49.202,407200000.0
2009-03-12 13:30:00,49.212,49.513,49.212,49.472,590600000.0
2009-03-12 14:00:00,49.452,49.605,49.402,49.508,687600000.0
2009-03-12 14:30:00,49.566,49.796,49.566,49.718,628600000.0
2009-03-12 15:00:00,49.747,49.885,49.609,49.723,812400000.0
2009-03-12 15:30:00,49.662,49.855,49.587,49.766,995000000.0
2009-03-12 16:00:00,49.78,50.215,49.768,50.175,1041000000.0
2009-03-12 16:30:00,50.213,50.245,49.92,50.088,1165600000.0
2009-03-12 17:00:00,50.096,50.371,50.062,50.15,1023600000.0
2009-03-12 17:30:00,50.159,50.288,50.071,50.261,1154400000.0
2009-03-12 18:00:00,50.256,50.612,50.21,50.398,966200000.0
2009-03-12 18:30:00,50.382,50.671,50.358,50.604,1083800000.0
2009-03-12 19:00:00,50.614,50.644,50.446,50.511,624600000.0
2009-03-12 19:30:00,50.516,50.691,50.516,50.636,400800000.0
2009-03-12 20:00:00,50.632,50.756,50.632,50.753,486800000.0
2009-03-12 20:30:00,50.766,51.025,50.746,51.025,426200000.0
2009-03-12 21:00:00,51.003,51.069,50.768,50.812,439600000.0
2009-03-12 21:30:00,50.81,50.935,50.776,50.776,405600000.0
2009-03-12 22:00:00,50.779,50.997,50.76,50.906,415800000.0
2009-03-12 22:30:00,50.913,50.941,50.749,50.83,441800000.0
2009-03-12 23:00:00,50.802,51.023,50.78,50.956,404200000.0
2009-03-12 23:30:00,50.978,51.022,50.737,50.738,407800000.0
2009-03-13 00:00:00,50.728,50.822,50.575,50.606,433400000.0
2009-03-13 00:30:00,50.617,50.721,50.578,50.647,418600000.0
2009-03-13 01:00:00,50.651,50.773,50.597,50.765,417800000.0
2009-03-13 01:30:00,50.767,50.781,50.586,50.588,415000000.0
2009-03-13 02:00:00,50.584,50.699,50.532,50.592,402400000.0
2009-03-13 02:30:00,50.58,50.829,50.578,50.796,369400000.0
2009-03-13 03:00:00,50.81,50.999,50.791,50.958,392200000.0
2009-03-13 03:30:00,50.962,51.029,50.829,50.889,380200000.0
2009-03-13 04:00:00,50.88,50.916,50.707,50.768,398000000.0
2009-03-13 04:30:00,50.751,50.853,50.684,50.78,387000000.0
2009-03-13 05:00:00,50.77,50.82,50.733,50.813,377200000.0
2009-03-13 05:30:00,50.816,50.823,50.656,50.738,395800000.0
2009-03-13 06:00:00,50.729,50.761,50.63,50.631,397600000.0
2009-03-13 06:30:00,50.614,50.764,50.551,50.748,395600000.0
2009-03-13 07:00:00,50.734,50.768,50.651,50.672,389400000.0
2009-03-13 07:30:00,50.676,50.767,50.671,50.686,389200000.0
2009-03-13 08:00:00,50.719,50.879,50.701,50.874,387800000.0
2009-03-13 08:30:00,50.871,50.917,50.762,50.767,420600000.0
2009-03-13 09:00:00,50.772,50.982,50.754,50.94,386200000.0
2009-03-13 09:30:00,50.947,51.005,50.825,50.897,400800000.0
2009-03-13 10:00:00,50.895,51.286,50.873,51.241,364200000.0
2009-03-13 10:30:00,51.228,51.723,51.228,51.72,384800000.0
2009-03-13 11:00:00,51.758,51.819,51.37,51.444,403600000.0
2009-03-13 11:30:00,51.442,51.523,51.324,51.389,388400000.0
2009-03-13 12:00:00,51.41,51.509,51.34,51.374,395800000.0
2009-03-13 12:30:00,51.359,51.379,51.144,51.337,408000000.0
2009-03-13 13:00:00,51.343,51.447,51.179,51.268,407400000.0
2009-03-13 13:30:00,51.261,51.336,51.171,51.274,590600000.0
2009-03-13 14:00:00,51.256,51.406,51.194,51.406,687600000.0
2009-03-13 14:30:00,51.4,51.576,51.324,51.333,637800000.0
2009-03-13 15:00:00,51.352,51.645,51.352,51.609,810400000.0
2009-03-13 15:30:00,51.521,51.711,51.457,51.701,994200000.0
2009-03-13 16:00:00,51.714,51.798,51.579,51.579,1042600000.0
2009-03-13 16:30:00,51.542,51.594,51.399,51.452,1165400000.0
2009-03-13 17:00:00,51.432,51.444,51.141,51.296,1019200000.0
2009-03-13 17:30:00,51.276,51.354,51.188,51.353,1159600000.0
2009-03-13 18:00:00,51.351,51.399,51.277,51.365,967400000.0
2009-03-13 18:30:00,51.367,51.495,51.364,51.47,1079000000.0
2009-03-13 19:00:00,51.47,51.532,51.316,51.387,632000000.0
2009-03-13 19:30:00,51.391,51.441,51.34,51.414,403000000.0
2009-03-13 20:00:00,51.41,51.424,51.234,51.316,490600000.0
2009-03-13 20:30:00,51.261,51.395,51.261,51.377,426800000.0
2009-03-13 21:00:00,51.366,51.473,51.308,51.461,431200000.0
2009-03-13 21:30:00,51.468,51.468,51.266,51.35,397200000.0
2009-03-13 22:00:00,51.348,51.411,51.325,51.346,416200000.0
2009-03-13 22:30:00,51.349,51.436,51.213,51.358,439000000.0
2009-03-15 23:00:00,51.237,51.283,51.066,51.26,371800000.0
2009-03-15 23:30:00,51.267,51.267,51.123,51.181,409200000.0
2009-03-16 00:00:00,51.17,51.234,50.841,50.992,432400000.0
2009-03-16 00:30:00,50.998,51.074,50.952,51.067,424200000.0
2009-03-16 01:00:00,51.055,51.207,51.045,51.084,418400000.0
2009-03-16 01:30:00,51.083,51.438,51.079,51.256,420400000.0
2009-03-16 02:00:00,51.249,51.383,51.202,51.303,391200000.0
2009-03-16 02:30:00,51.298,51.522,51.298,51.505,370000000.0
2009-03-16 03:00:00,51.506,51.569,51.46,51.552,392000000.0
2009-03-16 03:30:00,51.561,51.61,51.416,51.573,379800000.0
2009-03-16 04:00:00,51.551,51.638,51.519,51.561,398000000.0
2009-03-16 04:30:00,51.559,51.591,51.441,51.481,385200000.0
2009-03-16 05:00:00,51.482,51.525,51.419,51.439,374000000.0
2009-03-16 05:30:00,51.441,51.479,51.365,51.438,397200000.0
2009-03-16 06:00:00,51.394,51.414,51.275,51.404,398600000.0
2009-03-16 06:30:00,51.408,51.485,51.395,51.437,391400000.0
2009-03-16 07:00:00,51.434,51.463,51.342,51.399,391400000.0
2009-03-16 07:30:00,51.37,51.421,51.31,51.374,383200000.0
2009-03-16 08:00:00,51.342,51.447,51.301,51.434,388400000.0
2009-03-16 08:30:00,51.437,51.487,51.395,51.458,420000000.0
2009-03-16 09:00:00,51.456,51.677,51.428,51.428,385400000.0
2009-03-16 09:30:00,51.441,51.744,51.434,51.687,402600000.0
2009-03-16 10:00:00,51.683,51.912,51.667,51.834,367800000.0
2009-03-16 10:30:00,51.806,51.86,51.715,51.792,385400000.0
2009-03-16 11:00:00,51.812,51.839,51.678,51.772,403000000.0
2009-03-16 11:30:00,51.769,51.98,51.769,51.971,389600000.0
2009-03-16 12:00:00,51.975,52.176,51.943,52.143,396800000.0
2009-03-16 12:30:00,52.13,52.264,52.026,52.171,407800000.0
2009-03-16 13:00:00,52.179,52.204,52.051,52.162,408400000.0
2009-03-16 13:30:00,52.181,52.348,52.164,52.314,590000000.0
2009-03-16 14:00:00,52.308,52.31,52.133,52.208,687400000.0
2009-03-16 14:30:00,52.172,52.286,52.151,52.162,635000000.0
2009-03-16 15:00:00,52.162,52.307,52.074,52.168,811600000.0
2009-03-16 15:30:00,52.079,52.234,52.013,52.207,994000000.0
2009-03-16 16:00:00,52.221,52.285,52.043,52.059,1043800000.0
2009-03-16 16:30:00,52.057,52.246,52.034,52.034,1167200000.0
2009-03-16 17:00:00,52.042,52.206,51.966,52.15,1022000000.0
2009-03-16 17:30:00,52.15,52.257,52.113,52.19,1154400000.0
2009-03-16 18:00:00,52.183,52.255,52.081,52.239,965200000.0
2009-03-16 18:30:00,52.234,52.456,52.214,52.454,1085400000.0
2009-03-16 19:00:00,52.442,52.45,52.306,52.407,626400000.0
2009-03-16 19:30:00,52.429,52.448,52.275,52.304,403800000.0
2009-03-16 20:00:00,52.305,52.309,52.113,52.171,486400000.0
2009-03-16 20:30:00,52.171,52.212,52.108,52.17,426000000.0
2009-03-16 21:00:00,52.171,52.221,52.052,52.096,429400000.0
2009-03-16 21:30:00,52.108,52.126,51.931,51.941,395400000.0
2009-03-16 22:00:00,51.94,52.08,51.932,52.066,417200000.0
2009-03-16 22:30:00,52.065,52.066,51.968,51.968,439800000.0
2009-03-16 23:00:00,51.984,52.09,51.967,52.016,403400000.0
2009-03-16 23:30:00,52.031,52.063,51.87,51.966,405400000.0
2009-03-17 00:00:00,51.955,52.05,51.938,52.004,430600000.0
2009-03-17 00:30:00,51.998,52.023,51.898,51.961,419600000.0
2009-03-17 01:00:00,51.961,51.999,51.886,51.977,417600000.0
2009-03-17 01:30:00,51.973,52.017,51.923,51.97,413800000.0
2009-03-17 02:00:00,51.973,52.067,51.955,52.018,390600000.0
2009-03-17 02:30:00,52.008,52.24,51.961,52.211,368800000.0
2009-03-17 03:00:00,52.199,52.289,52.185,52.262,392400000.0
2009-03-17 03:30:00,52.263,52.27,52.138,52.174,380400000.0
2009-03-17 04:00:00,52.171,52.189,52.08,52.178,398400000.0
2009-03-17 04:30:00,52.154,52.211,52.054,52.186,386600000.0
2009-03-17 05:00:00,52.186,52.186,52.111,52.149,381800000.0
2009-03-17 05:30:00,52.147,52.211,52.116,52.186,397200000.0
2009-03-17 06:00:00,52.181,52.198,52.087,52.17,409200000.0
2009-03-17 06:30:00,52.166,52.228,52.135,52.212,390600000.0
2009-03-17 07:00:00,52.188,52.351,52.093,52.345,389600000.0
2009-03-17 07:30:00,52.351,52.403,52.178,52.234,384200000.0
2009-03-17 08:00:00,52.24,52.494,52.232,52.444,387000000.0
2009-03-17 08:30:00,52.434,52.434,52.267,52.335,421400000.0
2009-03-17 09:00:00,52.343,52.415,52.293,52.36,386000000.0
2009-03-17 09:30:00,52.37,52.458,52.302,52.395,403200000.0
2009-03-17 10:00:00,52.399,52.406,52.188,52.237,365200000.0
2009-03-17 10:30:00,52.212,52.267,52.013,52.125,383800000.0
2009-03-17 11:00:00,52.113,52.197,52.058,52.099,403600000.0
2009-03-17 11:30:00,52.098,52.174,51.985,52.075,389400000.0
2009-03-17 12:00:00,52.077,52.183,52.073,52.132,397000000.0
2009-03-17 12:30:00,52.138,52.205,52.115,52.168,409200000.0
2009-03-17 13:00:00,52.173,52.212,52.005,52.113,406600000.0
2009-03-17 13:30:00,52.095,52.214,52.095,52.201,589200000.0
2009-03-17 14:00:00,52.191,52.358,52.059,52.342,690800000.0
2009-03-17 14:30:00,52.361,52.601,52.361,52.463,627200000.0
2009-03-17 15:00:00,52.466,52.482,52.338,52.428,813400000.0
2009-03-17 15:30:00,52.35,52.458,52.268,52.341,996000000.0
2009-03-17 16:00:00,52.35,52.41,52.268,52.343,1044000000.0
2009-03-17 16:30:00,52.312,52.46,52.298,52.404,1166600000.0
2009-03-17 17:00:00,52.387,52.41,52.249,52.298,1020600000.0
2009-03-17 17:30:00,52.305,52.343,52.145,52.17,1156400000.0
2009-03-17 18:00:00,52.198,52.283,52.155,52.202,967200000.0
2009-03-17 18:30:00,52.188,52.262,52.121,52.206,1082400000.0
2009-03-17 19:00:00,52.2,52.225,52.133,52.223,624400000.0
2009-03-17 19:30:00,52.221,52.282,52.136,52.149,403400000.0
2009-03-17 20:00:00,52.118,52.245,52.034,52.129,491000000.0
2009-03-17 20:30:00,52.135,52.27,52.102,52.207,427800000.0
2009-03-17 21:00:00,52.179,52.257,52.128,52.227,430600000.0
2009-03-17 21:30:00,52.227,52.236,52.113,52.227,395800000.0
2009-03-17 22:00:00,52.228,52.268,52.163,52.173,416000000.0
2009-03-17 22:30:00,52.21,52.268,52.18,52.25,443200000.0
2009-03-17 23:00:00,52.266,52.295,52.2,52.239,407200000.0
2009-03-17 23:30:00,52.254,52.263,52.124,52.252,410600000.0
2009-03-18 00:00:00,52.26,52.299,52.221,52.246,441800000.0
2009-03-18 00:30:00,52.256,52.389,52.254,52.388,417200000.0
2009-03-18 01:00:00,52.398,52.454,52.336,52.402,418800000.0
2009-03-18 01:30:00,52.399,52.406,52.326,52.326,414600000.0
2009-03-18 02:00:00,52.341,52.38,52.233,52.274,391000000.0
2009-03-18 02:30:00,52.269,52.289,52.034,52.11,369400000.0
2009-03-18 03:00:00,52.105,52.163,51.967,51.985,392600000.0
2009-03-18 03:30:00,51.971,52.077,51.943,52.046,381800000.0
2009-03-18 04:00:00,52.021,52.116,51.964,52.057,397800000.0
2009-03-18 04:30:00,52.052,52.174,52.012,52.133,386600000.0
2009-03-18 05:00:00,52.139,52.155,52.071,52.138,377800000.0
2009-03-18 05:30:00,52.153,52.241,52.114,52.125,396600000.0
2009-03-18 06:00:00,52.111,52.145,52.037,52.088,398400000.0
2009-03-18 06:30:00,52.077,52.088,51.975,52.0,395000000.0
2009-03-18 07:00:00,52.048,52.129,51.929,52.059,390600000.0
2009-03-18 07:30:00,52.054,52.178,52.054,52.111,384400000.0
2009-03-18 08:00:00,52.085,52.188,52.056,52.18,387400000.0
2009-03-18 08:30:00,52.181,52.218,52.106,52.144,420200000.0
2009-03-18 09:00:00,52.143,52.191,52.084,52.191,386800000.0
2009-03-18 09:30:00,52.208,52.267,52.005,52.055,403000000.0
2009-03-18 10:00:00,52.056,52.098,52.023,52.084,365400000.0
2009-03-18 10:30:00,52.069,52.1,51.876,51.952,385800000.0
2009-03-18 11:00:00,51.953,52.041,51.919,52.032,402200000.0
2009-03-18 11:30:00,52.006,52.054,51.891,52.049,388800000.0
2009-03-18 12:00:00,52.05,52.067,51.928,52.027,397000000.0
2009-03-18 12:30:00,52.022,52.069,51.931,51.981,407400000.0
2009-03-18 13:00:00,51.972,52.071,51.958,52.054,407600000.0
2009-03-18 13:30:00,52.045,52.045,51.957,51.991,590600000.0
2009-03-18 14:00:00,51.991,52.061,51.934,52.051,686000000.0
2009-03-18 14:30:00,52.033,52.18,51.967,52.156,628200000.0
2009-03-18 15:00:00,52.158,52.186,52.043,52.142,813600000.0
2009-03-18 15:30:00,52.031,52.128,51.995,52.055,995200000.0
2009-03-18 16:00:00,52.049,52.069,51.855,51.935,1041000000.0
2009-03-18 16:30:00,51.929,51.958,51.721,51.875,1163600000.0
2009-03-18 17:00:00,51.886,51.908,51.667,51.709,1020600000.0
2009-03-18 17:30:00,51.718,51.788,51.596,51.788,1156200000.0
2009-03-18 18:00:00,51.811,51.893,51.764,51.806,963600000.0
2009-03-18 18:30:00,51.806,51.842,51.728,51.824,1080800000.0
2009-03-18 19:00:00,51.826,51.857,51.662,51.743,625000000.0
2009-03-18 19:30:00,51.77,51.846,51.714,51.83,403400000.0
2009-03-18 20:00:00,51.802,52.175,51.31,52.109,485600000.0
2009-03-18 20:30:00,52.091,52.377,51.684,52.349,425400000.0
2009-03-18 21:00:00,52.345,52.428,52.166,52.315,434400000.0
2009-03-18 21:30:00,52.334,52.548,52.201,52.542,397600000.0
2009-03-18 22:00:00,52.548,52.548,52.358,52.375,417400000.0
2009-03-18 22:30:00,52.401,52.407,52.288,52.348,437200000.0
2009-03-18 23:00:00,52.351,52.485,52.245,52.346,402400000.0
2009-03-18 23:30:00,52.354,52.403,52.262,52.318,411400000.0
2009-03-19 00:00:00,52.325,52.44,52.248,52.248,432400000.0
2009-03-19 00:30:00,52.243,52.428,52.225,52.382,420800000.0
2009-03-19 01:00:00,52.367,52.482,52.337,52.398,435600000.0
2009-03-19 01:30:00,52.396,52.503,52.367,52.463,414400000.0
2009-03-19 02:00:00,52.463,52.576,52.24,52.24,392200000.0
2009-03-19 02:30:00,52.221,52.317,52.126,52.235,370000000.0
2009-03-19 03:00:00,52.228,52.279,52.155,52.155,390800000.0
2009-03-19 03:30:00,52.176,52.176,51.984,52.028,380400000.0
2009-03-19 04:00:00,52.035,52.1,51.857,51.863,396400000.0
2009-03-19 04:30:00,51.846,51.915,51.756,51.84,387800000.0
2009-03-19 05:00:00,51.851,51.961,51.841,51.877,379800000.0
2009-03-19 05:30:00,51.855,52.004,51.828,51.967,395200000.0
2009-03-19 06:00:00,51.954,51.978,51.82,51.974,399600000.0
2009-03-19 06:30:00,51.959,51.979,51.9,51.936,389800000.0
2009-03-19 07:00:00,51.908,51.972,51.744,51.75,391400000.0
2009-03-19 07:30:00,51.736,51.749,51.561,51.576,390800000.0
2009-03-19 08:00:00,51.559,51.786,51.499,51.746,386600000.0
2009-03-19 08:30:00,51.754,51.865,51.728,51.761,420400000.0
2009-03-19 09:00:00,51.76,51.822,51.725,51.735,388200000.0
2009-03-19 09:30:00,51.737,51.901,51.706,51.804,402200000.0
2009-03-19 10:00:00,51.849,52.197,51.849,52.178,364800000.0
2009-03-19 10:30:00,52.17,52.19,51.853,51.943,384400000.0
2009-03-19 11:00:00,51.952,52.061,51.907,51.941,405000000.0
2009-03-19 11:30:00,51.932,52.262,51.928,52.244,389400000.0
2009-03-19 12:00:00,52.253,52.372,52.196,52.232,398000000.0
2009-03-19 12:30:00,52.228,52.297,52.1,52.209,406600000.0
2009-03-19 13:00:00,52.203,52.218,51.956,52.036,406200000.0
2009-03-19 13:30:00,52.016,52.167,51.88,52.13,589200000.0
2009-03-19 14:00:00,52.128,52.433,52.03,52.393,685400000.0
2009-03-19 14:30:00,52.409,52.486,52.317,52.408,627600000.0
2009-03-19 15:00:00,52.411,52.673,52.39,52.602,813600000.0
2009-03-19 15:30:00,52.519,52.625,52.456,52.466,996200000.0
2009-03-19 16:00:00,52.475,52.815,52.415,52.567,1044000000.0
2009-03-19 16:30:00,52.554,52.591,52.339,52.534,1168400000.0
2009-03-19 17:00:00,52.53,52.588,52.376,52.389,1022000000.0
2009-03-19 17:30:00,52.421,52.596,52.381,52.586,1158000000.0
2009-03-19 18:00:00,52.591,52.657,52.463,52.5,966600000.0
2009-03-19 18:30:00,52.516,52.536,52.416,52.458,1083200000.0
2009-03-19 19:00:00,52.458,52.525,52.367,52.508,625000000.0
2009-03-19 19:30:00,52.522,52.621,52.399,52.565,410400000.0
2009-03-19 20:00:00,52.58,52.669,52.446,52.527,485000000.0
2009-03-19 20:30:00,52.531,52.556,52.393,52.431,427800000.0
2009-03-19 21:00:00,52.427,52.492,52.327,52.362,431400000.0
2009-03-19 21:30:00,52.363,52.438,52.255,52.421,395800000.0
2009-03-19 22:00:00,52.424,52.456,52.35,52.386,417200000.0
2009-03-19 22:30:00,52.388,52.403,52.292,52.297,437200000.0
2009-03-19 23:00:00,52.233,52.4,52.213,52.388,410400000.0
2009-03-19 23:30:00,52.407,52.559,52.406,52.545,409200000.0
2009-03-20 00:00:00,52.498,52.663,52.498,52.585,431600000.0
2009-03-20 00:30:00,52.588,52.659,52.564,52.598,418800000.0
2009-03-20 01:00:00,52.611,52.688,52.546,52.559,425400000.0
2009-03-20 01:30:00,52.554,52.642,52.55,52.588,414400000.0
2009-03-20 02:00:00,52.576,52.825,52.576,52.763,391600000.0
2009-03-20 02:30:00,52.74,52.809,52.649,52.708,368800000.0
2009-03-20 03:00:00,52.687,52.795,52.684,52.754,392800000.0
2009-03-20 03:30:00,52.771,52.775,52.615,52.628,381200000.0
2009-03-20 04:00:00,52.616,52.629,52.544,52.544,398400000.0
2009-03-20 04:30:00,52.529,52.576,52.454,52.564,387600000.0
2009-03-20 05:00:00,52.573,52.651,52.563,52.622,376200000.0
2009-03-20 05:30:00,52.618,52.726,52.597,52.649,397200000.0
2009-03-20 06:00:00,52.637,52.752,52.588,52.718,399200000.0
2009-03-20 06:30:00,52.712,52.712,52.624,52.667,392400000.0
2009-03-20 07:00:00,52.698,52.743,52.629,52.654,390800000.0
2009-03-20 07:30:00,52.652,52.686,52.571,52.588,384400000.0
2009-03-20 08:00:00,52.559,52.645,52.528,52.602,387400000.0
2009-03-20 08:30:00,52.589,52.658,52.545,52.607,421600000.0
2009-03-20 09:00:00,52.607,52.795,52.607,52.764,385800000.0
2009-03-20 09:30:00,52.767,52.997,52.767,52.896,401400000.0
2009-03-20 10:00:00,52.89,53.012,52.855,52.939,365400000.0
2009-03-20 10:30:00,52.93,53.098,52.919,53.068,385600000.0
2009-03-20 11:00:00,53.064,53.146,52.962,53.102,409400000.0
2009-03-20 11:30:00,53.099,53.149,52.981,53.03,387600000.0
2009-03-20 12:00:00,53.036,53.131,52.907,53.131,396400000.0
2009-03-20 12:30:00,53.109,53.186,52.95,53.098,416000000.0
2009-03-20 13:00:00,53.094,53.228,53.09,53.192,423400000.0
2009-03-20 13:30:00,53.193,53.259,53.114,53.223,589000000.0
2009-03-20 14:00:00,53.244,53.43,53.226,53.43,686400000.0
2009-03-20 14:30:00,53.43,53.524,53.404,53.524,627200000.0
2009-03-20 15:00:00,53.524,53.591,53.481,53.566,811000000.0
2009-03-20 15:30:00,53.463,53.645,53.431,53.573,995400000.0
2009-03-20 16:00:00,53.554,53.602,53.481,53.579,1039800000.0
2009-03-20 16:30:00,53.549,53.673,53.496,53.673,1167200000.0
2009-03-20 17:00:00,53.651,53.756,53.586,53.673,1023200000.0
2009-03-20 17:30:00,53.669,53.837,53.605,53.837,1154200000.0
2009-03-20 18:00:00,53.872,53.885,53.727,53.776,964000000.0
2009-03-20 18:30:00,53.768,53.785,53.544,53.625,1079400000.0
2009-03-20 19:00:00,53.603,53.788,53.565,53.685,624600000.0
2009-03-20 19:30:00,53.649,53.649,53.43,53.506,403400000.0
2009-03-20 20:00:00,53.474,53.58,53.362,53.474,487600000.0
2009-03-20 20:30:00,53.482,53.567,53.465,53.567,428600000.0
2009-03-20 21:00:00,53.583,53.641,53.495,53.531,428000000.0
2009-03-20 21:30:00,53.531,53.601,53.448,53.51,398000000.0
2009-03-20 22:00:00,53.503,53.542,53.377,53.384,413800000.0
2009-03-20 22:30:00,53.373,53.571,53.37,53.504,419000000.0
2009-03-22 23:00:00,53.451,53.478,53.347,53.456,402400000.0
2009-03-22 23:30:00,53.478,53.54,53.381,53.475,407600000.0
2009-03-23 00:00:00,53.472,53.584,53.396,53.546,429800000.0
2009-03-23 00:30:00,53.539,53.636,53.538,53.636,420000000.0
2009-03-23 01:00:00,53.676,53.704,53.582,53.666,416800000.0
2009-03-23 01:30:00,53.664,53.781,53.656,53.745,416000000.0
2009-03-23 02:00:00,53.753,53.838,53.734,53.795,413800000.0
2009-03-23 02:30:00,53.81,54.012,53.81,53.889,417600000.0
2009-03-23 03:00:00,53.888,54.094,53.842,54.09,417400000.0
2009-03-23 03:30:00,54.095,54.119,53.986,54.106,431400000.0
2009-03-23 04:00:00,54.137,54.439,54.137,54.439,409200000.0
2009-03-23 04:30:00,54.426,54.523,54.299,54.31,403400000.0
2009-03-23 05:00:00,54.281,54.394,54.281,54.334,437800000.0
2009-03-23 05:30:00,54.339,54.519,54.33,54.434,416200000.0
2009-03-23 06:00:00,54.422,54.456,54.316,54.45,398400000.0
2009-03-23 06:30:00,54.45,54.465,54.213,54.291,430000000.0
2009-03-23 07:00:00,54.302,54.351,54.263,54.328,427000000.0
2009-03-23 07:30:00,54.333,54.366,54.248,54.289,487000000.0
2009-03-23 08:00:00,54.278,54.397,54.272,54.384,402800000.0
2009-03-23 08:30:00,54.397,54.481,54.352,54.442,625400000.0
2009-03-23 09:00:00,54.441,54.454,54.235,54.255,1083600000.0
2009-03-23 09:30:00,54.238,54.459,54.195,54.427,963800000.0
2009-03-23 10:00:00,54.418,54.506,54.241,54.281,1155800000.0
2009-03-23 10:30:00,54.294,54.481,54.294,54.466,1021600000.0
2009-03-23 11:00:00,54.472,54.575,54.381,54.555,1162200000.0
2009-03-23 11:30:00,54.548,54.595,54.442,54.561,1042800000.0
2009-03-23 12:00:00,54.551,54.791,54.521,54.65,995400000.0
2009-03-23 12:30:00,54.7,54.721,54.595,54.71,812400000.0
2009-03-23 13:00:00,54.736,55.054,54.736,55.054,629200000.0
2009-03-23 13:30:00,55.083,55.113,54.982,55.01,688200000.0
2009-03-23 14:00:00,55.007,55.033,54.82,54.995,591400000.0
2009-03-23 14:30:00,55.0,55.038,54.759,54.804,407600000.0
2009-03-23 15:00:00,54.829,54.915,54.658,54.786,408000000.0
2009-03-23 15:30:00,54.79,54.906,54.761,54.82,397800000.0
2009-03-23 16:00:00,54.877,55.13,54.877,55.13,389200000.0
2009-03-23 16:30:00,55.132,55.329,55.052,55.329,402800000.0
2009-03-23 17:00:00,55.316,55.328,55.116,55.277,385600000.0
2009-03-23 17:30:00,55.302,55.38,55.174,55.373,363600000.0
2009-03-23 18:00:00,55.383,55.398,55.201,55.231,403600000.0
2009-03-23 18:30:00,55.259,55.328,55.187,55.188,385800000.0
2009-03-23 19:00:00,55.172,55.305,55.072,55.29,421600000.0
2009-03-23 19:30:00,55.283,55.288,55.001,55.015,384800000.0
2009-03-23 20:00:00,55.013,55.204,54.997,55.102,383200000.0
2009-03-23 20:30:00,55.099,55.26,55.096,55.238,389200000.0
2009-03-23 21:00:00,55.287,55.322,55.207,55.234,390600000.0
2009-03-23 21:30:00,55.235,55.478,55.23,55.457,396000000.0
2009-03-23 22:00:00,55.435,55.575,55.334,55.478,396200000.0
2009-03-23 22:30:00,55.481,55.481,55.304,55.371,383600000.0
2009-03-23 23:00:00,55.362,55.469,55.343,55.444,387000000.0
2009-03-23 23:30:00,55.423,55.498,55.385,55.455,398200000.0
2009-03-24 00:00:00,55.447,55.454,55.201,55.253,380200000.0
2009-03-24 00:30:00,55.251,55.283,55.162,55.201,390800000.0
2009-03-24 01:00:00,55.204,55.529,55.164,55.502,369600000.0
2009-03-24 01:30:00,55.509,55.509,55.317,55.383,391600000.0
2009-03-24 02:00:00,55.408,55.69,55.362,55.637,413000000.0
2009-03-24 02:30:00,55.662,56.05,55.662,55.933,418400000.0
2009-03-24 03:00:00,55.935,56.1,55.815,55.94,416600000.0
2009-03-24 03:30:00,55.981,56.009,55.861,56.003,436600000.0
2009-03-24 04:00:00,56.005,56.103,55.947,56.012,407800000.0
2009-03-24 04:30:00,56.002,56.011,55.857,55.91,405000000.0
2009-03-24 05:00:00,55.894,55.936,55.785,55.91,439200000.0
2009-03-24 05:30:00,55.931,55.941,55.762,55.762,415000000.0
2009-03-24 06:00:00,55.747,55.847,55.724,55.806,398000000.0
2009-03-24 06:30:00,55.797,55.831,55.663,55.747,427400000.0
2009-03-24 07:00:00,55.759,56.062,55.729,56.052,426800000.0
2009-03-24 07:30:00,56.048,56.272,55.989,56.233,485600000.0
2009-03-24 08:00:00,56.22,56.22,56.021,56.07,397400000.0
2009-03-24 08:30:00,56.066,56.124,55.736,55.74,637600000.0
2009-03-24 09:00:00,55.758,55.97,55.754,55.945,1083600000.0
2009-03-24 09:30:00,55.977,56.065,55.832,55.832,967000000.0
2009-03-24 10:00:00,55.823,55.823,55.585,55.768,1159600000.0
2009-03-24 10:30:00,55.785,56.045,55.741,55.909,1023800000.0
2009-03-24 11:00:00,55.907,55.982,55.784,55.811,1166600000.0
2009-03-24 11:30:00,55.821,55.975,55.748,55.748,1043800000.0
2009-03-24 12:00:00,55.758,55.769,55.434,55.455,991600000.0
2009-03-24 12:30:00,55.53,55.53,55.292,55.496,820800000.0
2009-03-24 13:00:00,55.494,55.616,55.453,55.469,627600000.0
2009-03-24 13:30:00,55.492,55.651,55.487,55.635,684600000.0
2009-03-24 14:00:00,55.623,55.693,55.589,55.671,589200000.0
2009-03-24 14:30:00,55.658,55.718,55.576,55.668,406200000.0
2009-03-24 15:00:00,55.67,55.676,55.395,55.584,408600000.0
2009-03-24 15:30:00,55.592,55.689,55.518,55.689,397400000.0
2009-03-24 16:00:00,55.709,55.912,55.637,55.691,388200000.0
2009-03-24 16:30:00,55.696,55.726,55.5,55.555,404000000.0
2009-03-24 17:00:00,55.518,55.598,55.375,55.534,386000000.0
2009-03-24 17:30:00,55.534,55.681,55.44,55.681,372800000.0
2009-03-24 18:00:00,55.589,55.827,55.516,55.766,403600000.0
2009-03-24 18:30:00,55.783,55.828,55.555,55.672,385600000.0
2009-03-24 19:00:00,55.688,55.895,55.607,55.764,420200000.0
2009-03-24 19:30:00,55.753,55.755,55.318,55.336,388000000.0
2009-03-24 20:00:00,55.344,55.638,55.295,55.295,383400000.0
2009-03-24 20:30:00,55.284,55.381,55.147,55.247,396200000.0
2009-03-24 21:00:00,55.253,55.324,55.113,55.137,390800000.0
2009-03-24 21:30:00,55.127,55.2,54.949,54.949,397600000.0
2009-03-24 22:00:00,54.947,54.954,54.827,54.858,389400000.0
2009-03-24 22:30:00,54.848,55.071,54.807,55.053,383200000.0
2009-03-24 23:00:00,55.046,55.105,54.835,54.889,387000000.0
2009-03-24 23:30:00,54.917,55.16,54.889,55.037,397600000.0
2009-03-25 00:00:00,55.042,55.188,55.014,55.177,379200000.0
2009-03-25 00:30:00,55.171,55.327,55.16,55.308,391800000.0
2009-03-25 01:00:00,55.302,55.346,55.152,55.157,367400000.0
2009-03-25 01:30:00,55.161,55.35,55.157,55.347,392600000.0
2009-03-25 02:00:00,55.342,55.362,55.173,55.198,415200000.0
2009-03-25 02:30:00,55.189,55.197,54.878,54.896,417000000.0
2009-03-25 03:00:00,54.906,54.906,54.566,54.703,418000000.0
2009-03-25 03:30:00,54.705,54.926,54.697,54.765,432000000.0
2009-03-25 04:00:00,54.767,54.793,54.683,54.77,405600000.0
2009-03-25 04:30:00,54.756,54.82,54.647,54.659,396600000.0
2009-03-25 05:00:00,54.655,54.756,54.655,54.694,435800000.0
2009-03-25 05:30:00,54.691,54.834,54.651,54.818,416800000.0
2009-03-25 06:00:00,54.814,54.981,54.814,54.881,397800000.0
2009-03-25 06:30:00,54.88,54.897,54.637,54.723,429200000.0
2009-03-25 07:00:00,54.727,54.73,54.44,54.468,425800000.0
2009-03-25 07:30:00,54.452,54.619,54.364,54.586,485200000.0
2009-03-25 08:00:00,54.584,54.628,54.47,54.57,398400000.0
2009-03-25 08:30:00,54.568,54.583,54.395,54.395,623200000.0
2009-03-25 09:00:00,54.413,54.518,54.353,54.365,1085200000.0
2009-03-25 09:30:00,54.371,54.487,54.315,54.406,968600000.0
2009-03-25 10:00:00,54.394,54.49,54.342,54.365,1156400000.0
2009-03-25 10:30:00,54.346,54.487,54.078,54.477,1021800000.0
2009-03-25 11:00:00,54.49,54.796,54.378,54.796,1167600000.0
2009-03-25 11:30:00,54.794,54.95,54.78,54.839,1044000000.0
2009-03-25 12:00:00,54.846,54.858,54.613,54.647,995800000.0
2009-03-25 12:30:00,54.737,55.107,54.653,54.995,813400000.0
2009-03-25 13:00:00,54.995,55.012,54.753,54.816,634400000.0
2009-03-25 13:30:00,54.818,54.95,54.791,54.928,688600000.0
2009-03-25 14:00:00,54.914,55.029,54.901,55.029,591400000.0
2009-03-25 14:30:00,55.108,55.356,55.052,55.319,406000000.0
2009-03-25 15:00:00,55.317,55.442,55.273,55.335,407600000.0
2009-03-25 15:30:00,55.327,55.548,55.3,55.438,395800000.0
2009-03-25 16:00:00,55.397,55.587,55.332,55.523,389200000.0
2009-03-25 16:30:00,55.533,55.67,55.472,55.472,402000000.0
2009-03-25 17:00:00,55.459,55.547,55.384,55.434,385400000.0
2009-03-25 17:30:00,55.461,55.528,55.349,55.5,375600000.0
2009-03-25 18:00:00,55.485,55.631,55.411,55.51,410000000.0
2009-03-25 18:30:00,55.515,55.763,55.515,55.675,386600000.0
2009-03-25 19:00:00,55.674,55.789,55.58,55.649,420000000.0
2009-03-25 19:30:00,55.628,55.628,55.198,55.211,391800000.0
2009-03-25 20:00:00,55.206,55.206,54.701,54.986,384800000.0
2009-03-25 20:30:00,54.966,54.966,54.565,54.759,388600000.0
2009-03-25 21:00:00,54.705,54.751,54.546,54.751,397800000.0
2009-03-25 21:30:00,54.776,55.139,54.76,55.12,396400000.0
2009-03-25 22:00:00,55.125,55.217,55.002,55.119,392000000.0
2009-03-25 22:30:00,55.112,55.235,55.05,55.172,383000000.0
2009-03-25 23:00:00,55.153,55.242,55.097,55.219,387800000.0
2009-03-25 23:30:00,55.222,55.321,55.136,55.208,398600000.0
2009-03-26 00:00:00,55.229,55.494,55.229,55.418,380600000.0
2009-03-26 00:30:00,55.415,55.489,55.397,55.446,391000000.0
2009-03-26 01:00:00,55.47,55.522,55.375,55.394,369000000.0
2009-03-26 01:30:00,55.405,55.601,55.405,55.552,393800000.0
2009-03-26 02:00:00,55.55,55.67,55.542,55.622,413400000.0
2009-03-26 02:30:00,55.623,55.648,55.422,55.512,417800000.0
2009-03-26 03:00:00,55.514,55.734,55.506,55.682,419000000.0
2009-03-26 03:30:00,55.671,55.726,55.587,55.656,431800000.0
2009-03-26 04:00:00,55.661,55.768,55.609,55.768,403800000.0
2009-03-26 04:30:00,55.77,55.777,55.634,55.776,395800000.0
2009-03-26 05:00:00,55.748,55.826,55.629,55.738,437000000.0
2009-03-26 05:30:00,55.742,56.18,55.742,56.148,415000000.0
2009-03-26 06:00:00,56.126,56.363,56.113,56.311,397200000.0
2009-03-26 06:30:00,56.303,56.303,56.142,56.154,431200000.0
2009-03-26 07:00:00,56.159,56.23,56.142,56.174,428200000.0
2009-03-26 07:30:00,56.175,56.257,56.033,56.254,485400000.0
2009-03-26 08:00:00,56.253,56.27,56.123,56.151,399000000.0
2009-03-26 08:30:00,56.149,56.274,56.076,56.274,624400000.0
2009-03-26 09:00:00,56.292,56.595,56.209,56.569,1081400000.0
2009-03-26 09:30:00,56.56,56.724,56.526,56.592,966000000.0
2009-03-26 10:00:00,56.591,56.633,56.388,56.562,1155600000.0
2009-03-26 10:30:00,56.552,56.836,56.5,56.829,1022600000.0
2009-03-26 11:00:00,56.834,56.906,56.724,56.762,1166000000.0
2009-03-26 11:30:00,56.744,56.748,56.64,56.688,1044200000.0
2009-03-26 12:00:00,56.687,56.714,56.49,56.555,995600000.0
2009-03-26 12:30:00,56.607,56.895,56.511,56.895,812400000.0
2009-03-26 13:00:00,56.897,56.898,56.732,56.742,628000000.0
2009-03-26 13:30:00,56.741,56.833,56.704,56.807,691200000.0
2009-03-26 14:00:00,56.818,57.013,56.803,56.912,589800000.0
2009-03-26 14:30:00,56.896,56.899,56.738,56.754,406600000.0
2009-03-26 15:00:00,56.756,56.846,56.749,56.84,416600000.0
2009-03-26 15:30:00,56.847,57.001,56.754,56.827,395800000.0
2009-03-26 16:00:00,56.837,56.98,56.71,56.825,389000000.0
2009-03-26 16:30:00,56.83,56.985,56.757,56.946,403400000.0
2009-03-26 17:00:00,56.939,57.06,56.888,56.959,384600000.0
2009-03-26 17:30:00,56.973,57.075,56.816,57.03,363200000.0
2009-03-26 18:00:00,57.01,57.01,56.877,56.941,409400000.0
2009-03-26 18:30:00,56.933,56.941,56.718,56.751,386800000.0
2009-03-26 19:00:00,56.739,56.979,56.722,56.955,420800000.0
2009-03-26 19:30:00,56.939,56.962,56.599,56.614,386400000.0
2009-03-26 20:00:00,56.612,56.722,56.608,56.608,384000000.0
2009-03-26 20:30:00,56.604,56.713,56.478,56.587,390000000.0
2009-03-26 21:00:00,56.581,56.681,56.523,56.673,388800000.0
2009-03-26 21:30:00,56.67,56.744,56.625,56.699,398800000.0
2009-03-26 22:00:00,56.697,56.814,56.645,56.797,392400000.0
2009-03-26 22:30:00,56.782,56.846,56.717,56.776,382400000.0
2009-03-26 23:00:00,56.739,56.99,56.641,56.694,383600000.0
2009-03-26 23:30:00,56.655,56.919,56.648,56.908,399600000.0
2009-03-27 00:00:00,56.916,56.978,56.826,56.886,379600000.0
2009-03-27 00:30:00,56.883,57.096,56.855,57.083,392200000.0
2009-03-27 01:00:00,57.076,57.111,56.902,56.923,368400000.0
2009-03-27 01:30:00,56.919,56.979,56.823,56.979,392600000.0
2009-03-27 02:00:00,56.99,56.99,56.757,56.874,413200000.0
2009-03-27 02:30:00,56.896,57.04,56.77,56.904,419200000.0
2009-03-27 03:00:00,56.894,57.051,56.862,57.047,419200000.0
2009-03-27 03:30:00,57.063,57.063,56.877,56.88,430800000.0
2009-03-27 04:00:00,56.886,56.902,56.752,56.809,424200000.0
2009-03-27 04:30:00,56.806,56.863,56.704,56.721,403400000.0
2009-03-27 05:00:00,56.717,56.717,56.442,56.451,437400000.0
2009-03-27 05:30:00,56.437,56.589,56.414,56.577,424400000.0
2009-03-27 06:00:00,56.556,56.636,56.518,56.55,395600000.0
2009-03-27 06:30:00,56.558,56.579,56.468,56.565,429400000.0
2009-03-27 07:00:00,56.552,56.552,56.405,56.485,434800000.0
2009-03-27 07:30:00,56.489,56.578,56.409,56.481,489600000.0
2009-03-27 08:00:00,56.493,56.525,56.305,56.337,407400000.0
2009-03-27 08:30:00,56.341,56.35,56.125,56.177,625600000.0
2009-03-27 09:00:00,56.208,56.247,55.993,55.993,1082800000.0
2009-03-27 09:30:00,56.03,56.171,56.016,56.111,964600000.0
2009-03-27 10:00:00,56.111,56.356,56.077,56.333,1157400000.0
2009-03-27 10:30:00,56.324,56.327,56.168,56.225,1021600000.0
2009-03-27 11:00:00,56.222,56.349,56.18,56.344,1166800000.0
2009-03-27 11:30:00,56.294,56.315,56.203,56.298,1043000000.0
2009-03-27 12:00:00,56.262,56.273,56.001,56.116,995800000.0
2009-03-27 12:30:00,56.202,56.263,55.988,56.042,812000000.0
2009-03-27 13:00:00,56.038,56.127,55.934,55.998,629200000.0
2009-03-27 13:30:00,56.034,56.056,55.456,55.57,688000000.0
2009-03-27 14:00:00,55.571,55.787,55.539,55.659,590400000.0
2009-03-27 14:30:00,55.665,55.999,55.622,55.962,406200000.0
2009-03-27 15:00:00,55.959,55.992,55.644,55.791,407800000.0
2009-03-27 15:30:00,55.825,55.867,55.676,55.69,396600000.0
2009-03-27 16:00:00,55.705,55.726,55.439,55.656,388400000.0
2009-03-27 16:30:00,55.69,55.865,55.628,55.765,402800000.0
2009-03-27 17:00:00,55.729,55.835,55.538,55.714,384200000.0
2009-03-27 17:30:00,55.723,55.973,55.621,55.926,365000000.0
2009-03-27 18:00:00,55.931,56.125,55.83,55.979,401600000.0
2009-03-27 18:30:00,55.994,56.048,55.853,55.857,387600000.0
2009-03-27 19:00:00,55.838,55.935,55.775,55.787,421000000.0
2009-03-27 19:30:00,55.787,55.928,55.717,55.732,385800000.0
2009-03-27 20:00:00,55.725,55.874,55.725,55.863,384000000.0
2009-03-27 20:30:00,55.869,55.918,55.787,55.892,390200000.0
2009-03-27 21:00:00,55.919,55.969,55.865,55.887,391600000.0
2009-03-27 21:30:00,55.884,55.884,55.65,55.728,398200000.0
2009-03-27 22:00:00,55.734,55.778,55.637,55.682,392000000.0
2009-03-27 22:30:00,55.69,55.829,55.675,55.707,382400000.0
2009-03-29 23:00:00,55.696,55.726,55.4,55.628,350000000.0
2009-03-29 23:30:00,55.671,55.718,55.527,55.622,398200000.0
2009-03-30 00:00:00,55.546,55.667,55.539,55.639,381000000.0
2009-03-30 00:30:00,55.653,55.853,55.652,55.774,393000000.0
2009-03-30 01:00:00,55.765,55.775,55.572,55.578,370200000.0
2009-03-30 01:30:00,55.579,55.597,55.357,55.584,394000000.0
2009-03-30 02:00:00,55.575,55.743,55.488,55.731,392000000.0
2009-03-30 02:30:00,55.699,55.845,55.565,55.625,370400000.0
2009-03-30 03:00:00,55.612,55.655,55.59,55.604,392400000.0
2009-03-30 03:30:00,55.592,55.592,55.424,55.515,381400000.0
2009-03-30 04:00:00,55.505,55.535,55.197,55.233,398600000.0
2009-03-30 04:30:00,55.238,55.25,55.113,55.157,388000000.0
2009-03-30 05:00:00,55.176,55.248,55.079,55.139,383200000.0
2009-03-30 05:30:00,55.136,55.195,54.984,55.174,392800000.0
2009-03-30 06:00:00,55.162,55.17,54.447,54.503,399200000.0
2009-03-30 06:30:00,54.507,54.716,54.506,54.683,390200000.0
2009-03-30 07:00:00,54.676,54.676,54.233,54.262,389800000.0
2009-03-30 07:30:00,54.27,54.481,54.27,54.475,383800000.0
2009-03-30 08:00:00,54.472,54.519,54.155,54.263,386200000.0
2009-03-30 08:30:00,54.262,54.378,54.134,54.231,419600000.0
2009-03-30 09:00:00,54.227,54.272,53.699,53.977,387400000.0
2009-03-30 09:30:00,54.002,54.04,53.74,53.874,402000000.0
2009-03-30 10:00:00,53.874,54.022,53.861,53.981,364600000.0
2009-03-30 10:30:00,53.957,54.054,53.78,54.05,383400000.0
2009-03-30 11:00:00,54.069,54.219,54.059,54.114,403800000.0
2009-03-30 11:30:00,54.111,54.271,54.103,54.16,388600000.0
2009-03-30 12:00:00,54.162,54.199,54.089,54.143,396800000.0
2009-03-30 12:30:00,54.144,54.317,54.115,54.234,409800000.0
2009-03-30 13:00:00,54.26,54.428,54.206,54.4,404600000.0
2009-03-30 13:30:00,54.414,54.545,54.41,54.523,590800000.0
2009-03-30 14:00:00,54.524,54.639,54.492,54.62,687800000.0
2009-03-30 14:30:00,54.619,54.673,54.504,54.537,628000000.0
2009-03-30 15:00:00,54.522,54.596,54.256,54.418,813200000.0
2009-03-30 15:30:00,54.359,54.493,54.165,54.349,994400000.0
2009-03-30 16:00:00,54.353,54.379,54.194,54.362,1041200000.0
2009-03-30 16:30:00,54.332,54.537,54.235,54.531,1164200000.0
2009-03-30 17:00:00,54.522,54.678,54.44,54.596,1020400000.0
2009-03-30 17:30:00,54.599,54.72,54.467,54.665,1157000000.0
2009-03-30 18:00:00,54.659,54.765,54.579,54.756,964400000.0
2009-03-30 18:30:00,54.726,54.755,54.656,54.704,1084000000.0
2009-03-30 19:00:00,54.694,54.716,54.584,54.65,626400000.0
2009-03-30 19:30:00,54.654,54.669,54.38,54.413,398800000.0
2009-03-30 20:00:00,54.419,54.494,54.313,54.397,485400000.0
2009-03-30 20:30:00,54.395,54.481,54.325,54.406,427600000.0
2009-03-30 21:00:00,54.379,54.696,54.376,54.507,427600000.0
2009-03-30 21:30:00,54.516,54.577,54.413,54.564,397400000.0
2009-03-30 22:00:00,54.573,54.721,54.573,54.631,416000000.0
2009-03-30 22:30:00,54.629,54.753,54.623,54.738,437000000.0
2009-03-30 23:00:00,54.736,54.763,54.641,54.684,392200000.0
2009-03-30 23:30:00,54.687,54.779,54.563,54.766,408000000.0
2009-03-31 00:00:00,54.762,54.916,54.657,54.691,432200000.0
2009-03-31 00:30:00,54.684,54.784,54.638,54.735,418600000.0
2009-03-31 01:00:00,54.728,54.764,54.601,54.648,415200000.0
2009-03-31 01:30:00,54.65,54.759,54.634,54.681,412600000.0
2009-03-31 02:00:00,54.675,54.889,54.644,54.837,398200000.0
2009-03-31 02:30:00,54.84,55.261,54.808,55.173,369600000.0
2009-03-31 03:00:00,55.192,55.349,55.139,55.18,400800000.0
2009-03-31 03:30:00,55.204,55.616,55.182,55.565,381200000.0
2009-03-31 04:00:00,55.542,55.671,55.428,55.602,398400000.0
2009-03-31 04:30:00,55.597,55.669,55.506,55.623,381200000.0
2009-03-31 05:00:00,55.628,55.763,55.568,55.754,381800000.0
2009-03-31 05:30:00,55.747,55.99,55.738,55.853,392400000.0
2009-03-31 06:00:00,55.849,55.894,55.604,55.649,398200000.0
2009-03-31 06:30:00,55.668,55.8,55.636,55.757,389200000.0
2009-03-31 07:00:00,55.758,55.78,55.662,55.776,390200000.0
2009-03-31 07:30:00,55.766,55.782,55.511,55.575,390000000.0
2009-03-31 08:00:00,55.56,55.956,55.503,55.845,387000000.0
2009-03-31 08:30:00,55.835,55.944,55.779,55.838,420000000.0
2009-03-31 09:00:00,55.841,55.87,55.686,55.783,386600000.0
2009-03-31 09:30:00,55.76,55.942,55.651,55.907,404400000.0
2009-03-31 10:00:00,55.923,55.987,55.83,55.874,364800000.0
2009-03-31 10:30:00,55.872,56.023,55.812,55.897,385000000.0
2009-03-31 11:00:00,55.912,56.025,55.816,55.949,403000000.0
2009-03-31 11:30:00,55.951,56.097,55.897,56.092,389600000.0
2009-03-31 12:00:00,56.082,56.134,55.97,56.116,396600000.0
2009-03-31 12:30:00,56.119,56.339,56.075,56.329,408200000.0
2009-03-31 13:00:00,56.334,56.441,56.227,56.3,407200000.0
2009-03-31 13:30:00,56.285,56.305,56.155,56.227,589000000.0
2009-03-31 14:00:00,56.224,56.336,56.183,56.189,688200000.0
2009-03-31 14:30:00,56.185,56.351,56.183,56.212,628000000.0
2009-03-31 15:00:00,56.225,56.237,55.983,56.058,813000000.0
2009-03-31 15:30:00,55.986,56.108,55.86,55.881,995600000.0
2009-03-31 16:00:00,55.859,56.019,55.8,55.996,1044600000.0
2009-03-31 16:30:00,56.011,56.309,55.955,56.309,1167200000.0
2009-03-31 17:00:00,56.327,56.455,56.178,56.437,1029000000.0
2009-03-31 17:30:00,56.447,56.554,56.344,56.358,1155000000.0
2009-03-31 18:00:00,56.348,56.352,56.248,56.33,966600000.0
2009-03-31 18:30:00,56.327,56.443,56.285,56.423,1082200000.0
2009-03-31 19:00:00,56.428,56.563,56.336,56.515,624800000.0
2009-03-31 19:30:00,56.518,56.606,56.369,56.381,402200000.0
2009-03-31 20:00:00,56.404,56.608,56.392,56.58,504200000.0
2009-03-31 20:30:00,56.562,56.567,56.486,56.507,434600000.0
2009-03-31 21:00:00,56.516,56.627,56.371,56.627,428000000.0
2009-03-31 21:30:00,56.645,56.674,56.412,56.465,408200000.0
2009-03-31 22:00:00,56.449,56.461,55.426,55.426,416400000.0
2009-03-31 22:30:00,55.362,55.511,55.251,55.328,432200000.0
2009-03-31 23:00:00,55.31,55.409,55.299,55.389,406800000.0
2009-03-31 23:30:00,55.405,55.52,55.185,55.261,394600000.0
2009-04-01 00:00:00,55.272,55.395,55.247,55.384,413400000.0
2009-04-01 00:30:00,55.403,55.481,55.375,55.395,422800000.0
2009-04-01 01:00:00,55.384,55.384,55.227,55.358,418000000.0
2009-04-01 01:30:00,55.351,55.685,55.282,55.629,414600000.0
2009-04-01 02:00:00,55.589,55.589,54.727,54.938,390800000.0
2009-04-01 02:30:00,54.933,55.185,54.798,54.91,370400000.0
2009-04-01 03:00:00,54.906,55.432,54.88,55.412,391800000.0
2009-04-01 03:30:00,55.397,55.397,55.189,55.219,380200000.0
2009-04-01 04:00:00,55.187,55.187,55.021,55.096,398200000.0
2009-04-01 04:30:00,55.072,55.157,55.017,55.08,377800000.0
2009-04-01 05:00:00,55.083,55.091,54.98,55.001,381600000.0
2009-04-01 05:30:00,55.002,55.049,54.81,54.962,391800000.0
2009-04-01 06:00:00,54.943,54.955,54.732,54.76,396400000.0
2009-04-01 06:30:00,54.776,54.892,54.745,54.8,396000000.0
2009-04-01 07:00:00,54.82,54.866,54.574,54.756,395600000.0
2009-04-01 07:30:00,54.768,54.794,54.622,54.718,383400000.0
2009-04-01 08:00:00,54.7,54.761,54.599,54.727,387600000.0
2009-04-01 08:30:00,54.737,54.967,54.733,54.917,421200000.0
2009-04-01 09:00:00,54.925,55.087,54.903,54.906,385800000.0
2009-04-01 09:30:00,54.909,55.018,54.753,54.827,404800000.0
2009-04-01 10:00:00,54.851,55.119,54.751,55.115,365600000.0
2009-04-01 10:30:00,55.124,55.219,54.944,55.04,384400000.0
2009-04-01 11:00:00,55.052,55.075,54.954,55.058,403600000.0
2009-04-01 11:30:00,55.059,55.301,55.017,55.29,389600000.0
2009-04-01 12:00:00,55.277,55.385,55.261,55.385,396800000.0
2009-04-01 12:30:00,55.379,55.807,55.364,55.742,406800000.0
2009-04-01 13:00:00,55.73,55.73,55.478,55.57,411600000.0
2009-04-01 13:30:00,55.572,55.705,55.426,55.45,590200000.0
2009-04-01 14:00:00,55.448,55.642,55.397,55.55,694600000.0
2009-04-01 14:30:00,55.511,55.539,55.279,55.297,629400000.0
2009-04-01 15:00:00,55.297,55.315,54.97,55.055,812600000.0
2009-04-01 15:30:00,54.975,55.184,54.96,55.147,994400000.0
2009-04-01 16:00:00,55.132,55.606,55.132,55.575,1043800000.0
2009-04-01 16:30:00,55.571,55.68,55.485,55.533,1165400000.0
2009-04-01 17:00:00,55.511,55.592,55.406,55.478,1022400000.0
2009-04-01 17:30:00,55.476,55.699,55.455,55.698,1155400000.0
2009-04-01 18:00:00,55.708,55.718,55.47,55.499,967400000.0
2009-04-01 18:30:00,55.498,55.557,55.228,55.252,1083400000.0
2009-04-01 19:00:00,55.268,55.364,55.252,55.364,625800000.0
2009-04-01 19:30:00,55.382,55.475,55.363,55.431,398400000.0
2009-04-01 20:00:00,55.44,55.571,55.417,55.501,485600000.0
2009-04-01 20:30:00,55.504,55.883,55.431,55.883,428800000.0
2009-04-01 21:00:00,55.898,55.904,55.731,55.9,437600000.0
2009-04-01 21:30:00,55.9,56.152,55.884,56.066,413600000.0
2009-04-01 22:00:00,56.067,56.086,55.809,55.833,404800000.0
2009-04-01 22:30:00,55.855,55.886,55.782,55.885,430600000.0
2009-04-01 23:00:00,55.882,55.892,55.76,55.866,404800000.0
2009-04-01 23:30:00,55.833,55.891,55.754,55.853,395600000.0
2009-04-02 00:00:00,55.846,55.886,55.818,55.861,432600000.0
2009-04-02 00:30:00,55.849,55.92,55.828,55.872,419200000.0
2009-04-02 01:00:00,55.862,55.911,55.769,55.799,427000000.0
2009-04-02 01:30:00,55.792,55.813,55.659,55.764,404600000.0
2009-04-02 02:00:00,55.731,55.76,55.453,55.483,391800000.0
2009-04-02 02:30:00,55.488,55.782,55.488,55.715,369400000.0
2009-04-02 03:00:00,55.715,55.95,55.645,55.95,392200000.0
2009-04-02 03:30:00,55.984,56.023,55.854,56.011,380000000.0
2009-04-02 04:00:00,56.003,56.173,55.973,56.154,398200000.0
2009-04-02 04:30:00,56.14,56.16,55.956,56.023,372200000.0
2009-04-02 05:00:00,56.043,56.091,55.942,55.942,383200000.0
2009-04-02 05:30:00,55.944,56.088,55.926,56.011,391200000.0
2009-04-02 06:00:00,56.006,56.122,55.926,56.098,398200000.0
2009-04-02 06:30:00,56.114,56.126,56.042,56.074,389600000.0
2009-04-02 07:00:00,56.104,56.111,56.019,56.104,390600000.0
2009-04-02 07:30:00,56.1,56.111,55.938,56.074,383800000.0
2009-04-02 08:00:00,56.056,56.226,56.009,56.155,387000000.0
2009-04-02 08:30:00,56.151,56.204,56.087,56.132,421200000.0
2009-04-02 09:00:00,56.123,56.301,56.107,56.301,387600000.0
2009-04-02 09:30:00,56.306,56.495,56.254,56.369,402600000.0
2009-04-02 10:00:00,56.373,56.88,56.359,56.824,364600000.0
2009-04-02 10:30:00,56.795,56.802,56.574,56.674,385400000.0
2009-04-02 11:00:00,56.683,56.959,56.63,56.893,403600000.0
2009-04-02 11:30:00,56.904,57.072,56.904,56.991,389600000.0
2009-04-02 12:00:00,56.994,57.232,56.937,57.232,397400000.0
2009-04-02 12:30:00,57.266,57.627,57.266,57.548,408400000.0
2009-04-02 13:00:00,57.541,57.541,57.09,57.19,405200000.0
2009-04-02 13:30:00,57.202,57.213,56.856,57.136,595200000.0
2009-04-02 14:00:00,57.145,57.517,57.145,57.292,688200000.0
2009-04-02 14:30:00,57.287,57.326,57.088,57.212,627400000.0
2009-04-02 15:00:00,57.232,57.306,57.187,57.299,811200000.0
2009-04-02 15:30:00,57.2,57.392,57.138,57.297,993800000.0
2009-04-02 16:00:00,57.301,57.383,57.215,57.344,1043000000.0
2009-04-02 16:30:00,57.35,57.549,57.301,57.536,1166000000.0
2009-04-02 17:00:00,57.561,57.907,57.517,57.907,1022400000.0
2009-04-02 17:30:00,57.925,57.967,57.758,57.83,1155600000.0
2009-04-02 18:00:00,57.839,57.996,57.787,57.952,964800000.0
2009-04-02 18:30:00,57.947,57.971,57.754,57.817,1084000000.0
2009-04-02 19:00:00,57.814,57.827,57.615,57.639,625200000.0
2009-04-02 19:30:00,57.616,57.69,57.604,57.643,398200000.0
2009-04-02 20:00:00,57.639,57.682,57.367,57.457,486600000.0
2009-04-02 20:30:00,57.458,57.586,57.445,57.567,437200000.0
2009-04-02 21:00:00,57.571,57.629,57.444,57.586,431800000.0
2009-04-02 21:30:00,57.591,57.697,57.463,57.484,397000000.0
2009-04-02 22:00:00,57.486,57.586,57.426,57.455,414200000.0
2009-04-02 22:30:00,57.45,57.511,57.365,57.422,430800000.0
2009-04-02 23:00:00,57.415,57.559,57.398,57.547,413000000.0
2009-04-02 23:30:00,57.556,57.711,57.491,57.702,398800000.0
2009-04-03 00:00:00,57.7,57.745,57.559,57.676,456000000.0
2009-04-03 00:30:00,57.658,58.051,57.658,58.051,414800000.0
2009-04-03 01:00:00,58.068,58.297,58.04,58.297,418000000.0
2009-04-03 01:30:00,58.368,58.702,58.313,58.586,414800000.0
2009-04-03 02:00:00,58.597,58.979,58.597,58.862,387600000.0
2009-04-03 02:30:00,58.87,58.97,58.657,58.793,369400000.0
2009-04-03 03:00:00,58.789,58.789,58.359,58.373,392800000.0
2009-04-03 03:30:00,58.381,58.568,58.059,58.203,381200000.0
2009-04-03 04:00:00,58.202,58.291,57.923,58.067,398400000.0
2009-04-03 04:30:00,58.033,58.248,57.949,58.243,376000000.0
2009-04-03 05:00:00,58.268,58.283,58.108,58.159,381000000.0
2009-04-03 05:30:00,58.171,58.315,58.13,58.311,391400000.0
2009-04-03 06:00:00,58.306,58.416,58.273,58.315,397000000.0
2009-04-03 06:30:00,58.303,58.311,58.095,58.108,390200000.0
2009-04-03 07:00:00,58.107,58.107,58.007,58.035,390400000.0
2009-04-03 07:30:00,58.037,58.056,57.892,58.041,384000000.0
2009-04-03 08:00:00,58.023,58.137,57.88,57.91,391600000.0
2009-04-03 08:30:00,57.892,57.903,57.75,57.897,420600000.0
2009-04-03 09:00:00,57.897,58.125,57.866,58.067,387000000.0
2009-04-03 09:30:00,58.057,58.146,57.999,58.146,403600000.0
2009-04-03 10:00:00,58.161,58.717,58.161,58.711,363600000.0
2009-04-03 10:30:00,58.689,58.884,58.587,58.666,385000000.0
2009-04-03 11:00:00,58.673,58.742,58.536,58.56,408200000.0
2009-04-03 11:30:00,58.557,58.577,58.312,58.457,392400000.0
2009-04-03 12:00:00,58.43,58.48,58.088,58.248,397000000.0
2009-04-03 12:30:00,58.254,58.292,58.169,58.194,407800000.0
2009-04-03 13:00:00,58.179,58.179,58.023,58.132,410600000.0
2009-04-03 13:30:00,58.113,58.355,58.112,58.336,590800000.0
2009-04-03 14:00:00,58.326,58.43,58.222,58.377,687800000.0
2009-04-03 14:30:00,58.471,58.924,58.084,58.346,628000000.0
2009-04-03 15:00:00,58.336,58.336,58.123,58.227,814200000.0
2009-04-03 15:30:00,58.145,58.483,58.074,58.325,993200000.0
2009-04-03 16:00:00,58.262,58.266,58.008,58.069,1043400000.0
2009-04-03 16:30:00,58.055,58.077,57.514,57.647,1166400000.0
2009-04-03 17:00:00,57.603,57.867,57.603,57.816,1024000000.0
2009-04-03 17:30:00,57.826,58.017,57.826,57.916,1156200000.0
2009-04-03 18:00:00,57.924,58.128,57.924,58.108,967400000.0
2009-04-03 18:30:00,58.107,58.211,57.951,57.979,1086000000.0
2009-04-03 19:00:00,57.994,58.169,57.994,58.117,625200000.0
2009-04-03 19:30:00,58.137,58.28,58.106,58.278,399200000.0
2009-04-03 20:00:00,58.298,58.687,58.298,58.666,488800000.0
2009-04-03 20:30:00,58.655,58.821,58.536,58.819,428400000.0
2009-04-03 21:00:00,58.806,58.811,58.52,58.544,435200000.0
2009-04-03 21:30:00,58.535,58.797,58.392,58.797,402000000.0
2009-04-03 22:00:00,58.824,58.838,58.687,58.756,415800000.0
2009-04-03 22:30:00,58.758,58.807,58.59,58.641,431200000.0
2009-04-05 23:00:00,58.679,58.942,58.547,58.924,393800000.0
2009-04-05 23:30:00,58.942,58.963,58.827,58.95,389000000.0
2009-04-06 00:00:00,58.943,59.419,58.916,59.401,431800000.0
2009-04-06 00:30:00,59.382,59.581,59.376,59.462,415600000.0
2009-04-06 01:00:00,59.464,59.564,59.348,59.427,427800000.0
2009-04-06 01:30:00,59.414,59.547,59.386,59.525,414200000.0
2009-04-06 02:00:00,59.51,59.714,59.509,59.674,414400000.0
2009-04-06 02:30:00,59.662,59.796,59.589,59.796,418400000.0
2009-04-06 03:00:00,59.792,60.067,59.792,60.055,416400000.0
2009-04-06 03:30:00,60.051,60.243,59.768,59.768,433200000.0
2009-04-06 04:00:00,59.767,59.924,59.659,59.835,395400000.0
2009-04-06 04:30:00,59.836,59.857,59.771,59.803,404400000.0
2009-04-06 05:00:00,59.8,59.938,59.8,59.928,432000000.0
2009-04-06 05:30:00,59.936,59.98,59.843,59.932,414800000.0
2009-04-06 06:00:00,59.931,59.939,59.766,59.925,396600000.0
2009-04-06 06:30:00,59.936,59.976,59.784,59.861,429400000.0
2009-04-06 07:00:00,59.863,59.871,59.683,59.816,427800000.0
2009-04-06 07:30:00,59.819,59.825,59.724,59.75,485400000.0
2009-04-06 08:00:00,59.738,59.831,59.667,59.698,398800000.0
2009-04-06 08:30:00,59.722,59.968,59.719,59.851,626200000.0
2009-04-06 09:00:00,59.858,59.907,59.752,59.84,1081000000.0
2009-04-06 09:30:00,59.865,59.937,59.836,59.873,964800000.0
2009-04-06 10:00:00,59.868,60.053,59.841,60.053,1157000000.0
2009-04-06 10:30:00,60.063,60.277,59.998,60.275,1021000000.0
2009-04-06 11:00:00,60.276,60.276,60.119,60.172,1165200000.0
2009-04-06 11:30:00,60.18,60.303,60.072,60.105,1044800000.0
2009-04-06 12:00:00,60.106,60.216,60.066,60.089,993800000.0
2009-04-06 12:30:00,60.16,60.183,59.987,60.04,813200000.0
2009-04-06 13:00:00,60.036,60.042,59.823,59.824,627600000.0
2009-04-06 13:30:00,59.825,59.827,59.398,59.414,687800000.0
2009-04-06 14:00:00,59.423,59.479,59.14,59.158,591400000.0
2009-04-06 14:30:00,59.107,59.385,58.874,59.342,406200000.0
2009-04-06 15:00:00,59.325,59.343,58.907,59.081,407800000.0
2009-04-06 15:30:00,59.091,59.123,58.801,58.967,395000000.0
2009-04-06 16:00:00,58.971,59.295,58.963,59.133,388200000.0
2009-04-06 16:30:00,59.121,59.344,59.032,59.228,402600000.0
2009-04-06 17:00:00,59.212,59.27,59.049,59.231,385400000.0
2009-04-06 17:30:00,59.25,59.333,59.033,59.055,365200000.0
2009-04-06 18:00:00,59.054,59.213,58.972,59.132,402600000.0
2009-04-06 18:30:00,59.13,59.148,59.034,59.135,386800000.0
2009-04-06 19:00:00,59.143,59.234,59.082,59.193,420000000.0
2009-04-06 19:30:00,59.201,59.201,58.985,59.129,387200000.0
2009-04-06 20:00:00,59.117,59.437,59.108,59.293,383800000.0
2009-04-06 20:30:00,59.298,59.315,59.161,59.233,389600000.0
2009-04-06 21:00:00,59.212,59.366,59.194,59.239,390200000.0
2009-04-06 21:30:00,59.255,59.412,59.251,59.331,400000000.0
2009-04-06 22:00:00,59.353,59.428,59.324,59.402,391800000.0
2009-04-06 22:30:00,59.379,59.443,59.357,59.37,382800000.0
2009-04-06 23:00:00,59.346,59.382,59.126,59.213,370000000.0
2009-04-06 23:30:00,59.222,59.347,59.186,59.266,399200000.0
2009-04-07 00:00:00,59.249,59.271,58.823,58.823,381200000.0
2009-04-07 00:30:00,58.818,58.893,58.772,58.888,391200000.0
2009-04-07 01:00:00,58.89,58.939,58.339,58.371,368600000.0
2009-04-07 01:30:00,58.38,58.453,58.221,58.221,389200000.0
2009-04-07 02:00:00,58.192,58.57,58.106,58.497,413200000.0
2009-04-07 02:30:00,58.509,58.512,58.314,58.358,418000000.0
2009-04-07 03:00:00,58.353,58.58,58.297,58.508,415800000.0
2009-04-07 03:30:00,58.505,58.813,58.504,58.769,426000000.0
2009-04-07 04:00:00,58.772,58.777,58.409,58.458,404200000.0
2009-04-07 04:30:00,58.473,58.61,58.473,58.566,392600000.0
2009-04-07 05:00:00,58.548,58.548,58.388,58.388,408600000.0
2009-04-07 05:30:00,58.381,58.519,58.376,58.445,415200000.0
2009-04-07 06:00:00,58.429,58.528,58.368,58.385,395000000.0
2009-04-07 06:30:00,58.266,58.643,58.216,58.613,428600000.0
2009-04-07 07:00:00,58.602,58.602,58.253,58.253,423600000.0
2009-04-07 07:30:00,58.289,58.481,58.209,58.456,485200000.0
2009-04-07 08:00:00,58.45,58.55,58.439,58.525,399600000.0
2009-04-07 08:30:00,58.523,58.735,58.515,58.632,621400000.0
2009-04-07 09:00:00,58.625,58.785,58.427,58.526,1092000000.0
2009-04-07 09:30:00,58.542,58.569,58.322,58.43,965600000.0
2009-04-07 10:00:00,58.437,58.454,58.359,58.401,1158200000.0
2009-04-07 10:30:00,58.404,58.404,57.83,57.87,1022200000.0
2009-04-07 11:00:00,57.869,57.953,57.628,57.707,1165400000.0
2009-04-07 11:30:00,57.711,57.873,57.711,57.776,1043400000.0
2009-04-07 12:00:00,57.784,57.84,57.402,57.597,994200000.0
2009-04-07 12:30:00,57.653,57.775,57.513,57.582,812800000.0
2009-04-07 13:00:00,57.58,57.655,57.538,57.589,629200000.0
2009-04-07 13:30:00,57.599,57.83,57.59,57.734,687200000.0
2009-04-07 14:00:00,57.723,57.794,57.692,57.763,590200000.0
2009-04-07 14:30:00,57.737,58.075,57.625,58.057,407200000.0
2009-04-07 15:00:00,58.035,58.116,57.958,58.045,415200000.0
2009-04-07 15:30:00,58.042,58.056,57.64,57.64,396600000.0
2009-04-07 16:00:00,57.646,57.939,57.606,57.927,386400000.0
2009-04-07 16:30:00,57.954,58.057,57.929,58.025,405800000.0
2009-04-07 17:00:00,58.048,58.122,57.916,57.987,385400000.0
2009-04-07 17:30:00,58.027,58.423,58.027,58.34,364800000.0
2009-04-07 18:00:00,58.331,58.371,58.235,58.244,403200000.0
2009-04-07 18:30:00,58.218,58.226,57.945,58.037,387600000.0
2009-04-07 19:00:00,58.02,58.02,57.674,57.718,421200000.0
2009-04-07 19:30:00,57.719,57.875,57.618,57.836,388000000.0
2009-04-07 20:00:00,57.827,57.898,57.744,57.843,376400000.0
2009-04-07 20:30:00,57.855,57.861,57.631,57.725,390400000.0
2009-04-07 21:00:00,57.73,57.857,57.656,57.754,391000000.0
2009-04-07 21:30:00,57.743,57.792,57.594,57.646,401400000.0
2009-04-07 22:00:00,57.64,57.643,57.512,57.605,387600000.0
2009-04-07 22:30:00,57.606,57.853,57.604,57.772,376000000.0
2009-04-07 23:00:00,57.758,57.806,57.675,57.763,395000000.0
2009-04-07 23:30:00,57.79,57.852,57.621,57.779,398800000.0
2009-04-08 00:00:00,57.763,58.019,57.751,58.01,380600000.0
2009-04-08 00:30:00,58.006,58.047,57.911,58.044,389200000.0
2009-04-08 01:00:00,58.05,58.06,57.847,57.853,369600000.0
2009-04-08 01:30:00,57.863,57.995,57.812,57.915,386000000.0
2009-04-08 02:00:00,57.917,57.924,57.544,57.566,416000000.0
2009-04-08 02:30:00,57.588,57.877,57.482,57.573,417600000.0
2009-04-08 03:00:00,57.577,57.731,57.519,57.671,415800000.0
2009-04-08 03:30:00,57.667,57.673,57.564,57.653,426000000.0
2009-04-08 04:00:00,57.667,57.696,57.357,57.427,400000000.0
2009-04-08 04:30:00,57.427,57.431,57.157,57.174,404800000.0
2009-04-08 05:00:00,57.192,57.391,57.192,57.204,420000000.0
2009-04-08 05:30:00,57.207,57.27,57.155,57.224,416600000.0
2009-04-08 06:00:00,57.221,57.448,57.221,57.41,386800000.0
2009-04-08 06:30:00,57.413,57.425,57.248,57.317,428600000.0
2009-04-08 07:00:00,57.299,57.369,57.207,57.223,424200000.0
2009-04-08 07:30:00,57.216,57.242,57.029,57.062,494200000.0
2009-04-08 08:00:00,57.038,57.142,56.897,56.897,404400000.0
2009-04-08 08:30:00,56.858,56.899,56.626,56.797,628400000.0
2009-04-08 09:00:00,56.806,57.173,56.806,57.172,1081600000.0
2009-04-08 09:30:00,57.164,57.177,56.953,56.957,966400000.0
2009-04-08 10:00:00,56.937,57.069,56.893,56.949,1156400000.0
2009-04-08 10:30:00,56.95,57.214,56.924,57.204,1022200000.0
2009-04-08 11:00:00,57.204,57.39,57.145,57.335,1166400000.0
2009-04-08 11:30:00,57.331,57.437,57.233,57.233,1042200000.0
2009-04-08 12:00:00,57.219,57.429,57.153,57.325,995000000.0
2009-04-08 12:30:00,57.422,57.535,57.341,57.523,811600000.0
2009-04-08 13:00:00,57.505,57.627,57.501,57.602,630400000.0
2009-04-08 13:30:00,57.593,57.597,57.28,57.28,688000000.0
2009-04-08 14:00:00,57.272,57.861,57.268,57.829,589800000.0
2009-04-08 14:30:00,57.831,58.064,57.725,58.006,405600000.0
2009-04-08 15:00:00,57.999,58.023,57.842,57.97,407200000.0
2009-04-08 15:30:00,57.973,58.068,57.85,57.912,396200000.0
2009-04-08 16:00:00,57.892,57.906,57.523,57.616,384600000.0
2009-04-08 16:30:00,57.614,57.797,57.609,57.708,403600000.0
2009-04-08 17:00:00,57.66,57.789,57.595,57.732,385800000.0
2009-04-08 17:30:00,57.74,57.858,57.716,57.757,364000000.0
2009-04-08 18:00:00,57.772,57.775,57.649,57.69,402600000.0
2009-04-08 18:30:00,57.702,57.853,57.692,57.772,386600000.0
2009-04-08 19:00:00,57.767,57.778,57.582,57.665,421000000.0
2009-04-08 19:30:00,57.671,57.69,57.578,57.612,387600000.0
2009-04-08 20:00:00,57.599,57.599,57.296,57.46,379200000.0
2009-04-08 20:30:00,57.47,57.596,57.417,57.513,390400000.0
2009-04-08 21:00:00,57.514,57.517,57.284,57.422,390800000.0
2009-04-08 21:30:00,57.407,57.542,57.38,57.522,399800000.0
2009-04-08 22:00:00,57.517,57.753,57.517,57.743,385800000.0
2009-04-08 22:30:00,57.741,57.807,57.677,57.788,379600000.0
2009-04-08 23:00:00,57.783,57.867,57.6,57.684,387200000.0
2009-04-08 23:30:00,57.693,57.707,57.621,57.674,399200000.0
2009-04-09 00:00:00,57.663,57.717,57.56,57.668,381200000.0
2009-04-09 00:30:00,57.675,57.719,57.5,57.572,390000000.0
2009-04-09 01:00:00,57.581,57.645,57.506,57.597,366800000.0
2009-04-09 01:30:00,57.608,57.694,57.531,57.694,385400000.0
2009-04-09 02:00:00,57.711,57.878,57.664,57.851,415400000.0
2009-04-09 02:30:00,57.842,57.916,57.693,57.817,418000000.0
2009-04-09 03:00:00,57.806,57.846,57.702,57.777,415400000.0
2009-04-09 03:30:00,57.703,57.78,57.569,57.623,417000000.0
2009-04-09 04:00:00,57.638,57.686,57.556,57.646,395400000.0
2009-04-09 04:30:00,57.641,57.732,57.62,57.657,398600000.0
2009-04-09 05:00:00,57.645,57.76,57.631,57.76,409600000.0
2009-04-09 05:30:00,57.755,57.91,57.687,57.853,415800000.0
2009-04-09 06:00:00,57.85,57.933,57.71,57.88,396800000.0
2009-04-09 06:30:00,57.887,58.128,57.852,58.116,428000000.0
2009-04-09 07:00:00,58.118,58.118,57.964,58.047,421400000.0
2009-04-09 07:30:00,58.055,58.259,57.972,58.197,491400000.0
2009-04-09 08:00:00,58.198,58.388,58.171,58.349,399000000.0
2009-04-09 08:30:00,58.349,58.498,58.327,58.369,620000000.0
2009-04-09 09:00:00,58.366,58.366,58.15,58.209,1078200000.0
2009-04-09 09:30:00,58.208,58.321,58.121,58.183,966800000.0
2009-04-09 10:00:00,58.191,58.301,57.943,58.021,1155400000.0
2009-04-09 10:30:00,58.016,58.109,57.985,58.001,1022200000.0
2009-04-09 11:00:00,58.011,58.056,57.81,57.81,1165000000.0
2009-04-09 11:30:00,57.82,58.002,57.75,57.976,1043200000.0
2009-04-09 12:00:00,57.971,57.986,57.841,57.87,993600000.0
2009-04-09 12:30:00,57.967,57.982,57.814,57.828,813800000.0
2009-04-09 13:00:00,57.808,57.834,57.673,57.746,629600000.0
2009-04-09 13:30:00,57.768,57.91,57.723,57.875,688000000.0
2009-04-09 14:00:00,57.887,58.397,57.887,58.301,589000000.0
2009-04-09 14:30:00,58.329,58.565,58.282,58.525,412400000.0
2009-04-09 15:00:00,58.532,58.54,58.302,58.473,407800000.0
2009-04-09 15:30:00,58.485,58.499,58.332,58.48,397200000.0
2009-04-09 16:00:00,58.491,58.528,58.413,58.508,383800000.0
2009-04-09 16:30:00,58.499,58.526,58.308,58.387,405800000.0
2009-04-09 17:00:00,58.362,58.454,58.189,58.231,385000000.0
2009-04-09 17:30:00,58.262,58.395,58.241,58.259,370400000.0
2009-04-09 18:00:00,58.271,58.413,58.206,58.372,404000000.0
2009-04-09 18:30:00,58.371,58.429,58.293,58.424,387200000.0
2009-04-09 19:00:00,58.414,58.49,58.341,58.445,422000000.0
2009-04-09 19:30:00,58.458,58.551,58.414,58.551,386000000.0
2009-04-09 20:00:00,58.543,58.564,58.478,58.491,375800000.0
2009-04-09 20:30:00,58.487,58.636,58.487,58.607,392000000.0
2009-04-09 21:00:00,58.613,58.628,58.586,58.615,390400000.0
2009-04-09 21:30:00,58.617,58.618,58.449,58.559,395000000.0
2009-04-09 22:00:00,58.557,58.592,58.462,58.515,384800000.0
2009-04-09 22:30:00,58.516,58.545,58.478,58.49,384800000.0
2009-04-09 23:00:00,58.451,58.546,58.418,58.537,381200000.0
2009-04-09 23:30:00,58.547,58.59,58.494,58.504,393800000.0
2009-04-10 00:00:00,58.513,58.559,58.41,58.55,374200000.0
2009-04-10 00:30:00,58.521,58.545,58.476,58.488,387000000.0
2009-04-10 01:00:00,58.507,58.587,58.452,58.491,368200000.0
2009-04-10 01:30:00,58.49,58.586,58.461,58.539,386400000.0
2009-04-10 02:00:00,58.554,58.6,58.508,58.543,415000000.0
2009-04-10 02:30:00,58.541,58.555,58.43,58.519,418200000.0
2009-04-10 03:00:00,58.522,58.538,58.34,58.371,415200000.0
2009-04-10 03:30:00,58.368,58.384,58.264,58.273,422400000.0
2009-04-10 04:00:00,58.282,58.423,58.202,58.366,397200000.0
2009-04-10 04:30:00,58.366,58.392,58.309,58.334,399800000.0
2009-04-10 05:00:00,58.308,58.373,58.27,58.278,417800000.0
2009-04-10 05:30:00,58.276,58.341,58.253,58.268,423800000.0
2009-04-10 06:00:00,58.27,58.323,58.223,58.281,386000000.0
2009-04-10 06:30:00,58.283,58.44,58.266,58.437,428800000.0
2009-04-10 07:00:00,58.443,58.504,58.423,58.45,425000000.0
2009-04-10 07:30:00,58.448,58.519,58.353,58.503,492400000.0
2009-04-10 08:00:00,58.502,58.527,58.379,58.43,397800000.0
2009-04-10 08:30:00,58.413,58.449,58.337,58.423,621200000.0
2009-04-10 09:00:00,58.489,58.545,58.42,58.496,1081400000.0
2009-04-10 09:30:00,58.456,58.546,58.446,58.506,962000000.0
2009-04-10 10:00:00,58.515,58.553,58.503,58.525,1156400000.0
2009-04-10 10:30:00,58.524,58.55,58.435,58.462,1022400000.0
2009-04-10 11:00:00,58.467,58.475,58.388,58.411,1165000000.0
2009-04-10 11:30:00,58.42,58.463,58.403,58.45,1100600000.0
2009-04-10 12:00:00,58.449,58.459,58.317,58.332,985400000.0
2009-04-10 12:30:00,58.415,58.432,58.324,58.4,813200000.0
2009-04-10 13:00:00,58.374,58.471,58.356,58.424,614400000.0
2009-04-10 13:30:00,58.429,58.485,58.363,58.485,644600000.0
2009-04-10 14:00:00,58.436,58.499,58.406,58.429,589000000.0
2009-04-10 14:30:00,58.425,58.438,58.339,58.413,402400000.0
2009-04-10 15:00:00,58.414,58.45,58.325,58.431,408200000.0
2009-04-10 15:30:00,58.4,58.47,58.345,58.425,394600000.0
2009-04-10 16:00:00,58.426,58.47,58.387,58.46,374800000.0
2009-04-10 16:30:00,58.44,58.461,58.363,58.443,332000000.0
2009-04-10 17:00:00,58.405,58.453,58.302,58.358,340200000.0
2009-04-10 17:30:00,58.372,58.405,58.349,58.373,331200000.0
2009-04-10 18:00:00,58.361,58.453,58.26,58.381,374600000.0
2009-04-10 18:30:00,58.388,58.462,58.375,58.387,362000000.0
2009-04-10 19:00:00,58.399,58.413,58.333,58.347,302400000.0
2009-04-10 19:30:00,58.352,58.398,58.293,58.385,360200000.0
2009-04-10 20:00:00,58.36,58.39,58.26,58.275,314600000.0
2009-04-10 20:30:00,58.286,58.346,58.238,58.329,352000000.0
2009-04-10 21:00:00,58.321,58.396,58.283,58.353,316800000.0
2009-04-10 21:30:00,58.375,58.403,58.282,58.373,358200000.0
2009-04-10 22:00:00,58.369,58.433,58.286,58.408,374800000.0
2009-04-10 22:30:00,58.442,58.478,58.348,58.348,358000000.0
2009-04-12 23:00:00,58.891,58.905,58.342,58.791,389600000.0
2009-04-12 23:30:00,58.717,58.81,58.625,58.77,370600000.0
2009-04-13 00:00:00,58.722,58.755,58.608,58.608,374600000.0
2009-04-13 00:30:00,58.556,58.78,58.551,58.685,392400000.0
2009-04-13 01:00:00,58.694,58.767,58.647,58.731,370000000.0
2009-04-13 01:30:00,58.737,58.751,58.623,58.674,384800000.0
2009-04-13 02:00:00,58.675,58.675,58.361,58.48,386000000.0
2009-04-13 02:30:00,58.48,58.598,58.434,58.587,370400000.0
2009-04-13 03:00:00,58.59,58.698,58.584,58.663,392800000.0
2009-04-13 03:30:00,58.665,58.773,58.625,58.686,381600000.0
2009-04-13 04:00:00,58.676,58.718,58.632,58.644,397000000.0
2009-04-13 04:30:00,58.632,58.71,58.562,58.7,377600000.0
2009-04-13 05:00:00,58.683,58.751,58.665,58.74,384800000.0
2009-04-13 05:30:00,58.761,58.791,58.639,58.708,391000000.0
2009-04-13 06:00:00,58.713,58.778,58.64,58.757,387400000.0
2009-04-13 06:30:00,58.735,58.809,58.728,58.809,390000000.0
2009-04-13 07:00:00,58.806,58.815,58.704,58.759,390400000.0
2009-04-13 07:30:00,58.755,58.763,58.677,58.732,385800000.0
2009-04-13 08:00:00,58.733,58.857,58.708,58.79,386800000.0
2009-04-13 08:30:00,58.762,58.926,58.762,58.905,420200000.0
2009-04-13 09:00:00,58.884,59.061,58.882,58.92,386800000.0
2009-04-13 09:30:00,58.925,58.944,58.826,58.928,403000000.0
2009-04-13 10:00:00,58.946,58.99,58.897,58.981,365200000.0
2009-04-13 10:30:00,58.964,58.992,58.826,58.919,385000000.0
2009-04-13 11:00:00,58.933,58.962,58.824,58.824,411200000.0
2009-04-13 11:30:00,58.789,58.832,58.694,58.725,395400000.0
2009-04-13 12:00:00,58.711,58.844,58.698,58.786,396800000.0
2009-04-13 12:30:00,58.781,58.85,58.745,58.779,407400000.0
2009-04-13 13:00:00,58.775,58.922,58.765,58.879,405800000.0
2009-04-13 13:30:00,58.865,58.913,58.828,58.887,590200000.0
2009-04-13 14:00:00,58.884,58.912,58.78,58.863,689200000.0
2009-04-13 14:30:00,58.872,58.917,58.738,58.738,628800000.0
2009-04-13 15:00:00,58.765,58.834,58.58,58.693,810000000.0
2009-04-13 15:30:00,58.644,58.763,58.544,58.606,994600000.0
2009-04-13 16:00:00,58.62,58.717,58.605,58.714,1043000000.0
2009-04-13 16:30:00,58.705,58.853,58.675,58.817,1166400000.0
2009-04-13 17:00:00,58.818,58.91,58.704,58.908,1021800000.0
2009-04-13 17:30:00,58.909,58.926,58.75,58.854,1157400000.0
2009-04-13 18:00:00,58.854,58.868,58.794,58.83,966800000.0
2009-04-13 18:30:00,58.792,58.933,58.792,58.886,1080000000.0
2009-04-13 19:00:00,58.897,59.15,58.843,59.14,621000000.0
2009-04-13 19:30:00,59.139,59.173,59.014,59.075,399200000.0
2009-04-13 20:00:00,59.081,59.092,58.965,59.054,486400000.0
2009-04-13 20:30:00,59.055,59.289,59.055,59.131,425600000.0
2009-04-13 21:00:00,59.131,59.343,59.047,59.251,427800000.0
2009-04-13 21:30:00,59.248,59.249,59.106,59.111,386400000.0
2009-04-13 22:00:00,59.123,59.304,59.043,59.283,417200000.0
2009-04-13 22:30:00,59.279,59.31,59.215,59.225,419600000.0
2009-04-13 23:00:00,59.212,59.269,59.1,59.118,385600000.0
2009-04-13 23:30:00,59.135,59.236,59.097,59.226,401400000.0
2009-04-14 00:00:00,59.217,59.251,59.122,59.148,424400000.0
2009-04-14 00:30:00,59.146,59.204,59.089,59.112,416200000.0
2009-04-14 01:00:00,59.138,59.276,59.106,59.172,418000000.0
2009-04-14 01:30:00,59.188,59.43,59.182,59.362,415200000.0
2009-04-14 02:00:00,59.36,59.361,59.207,59.221,385800000.0
2009-04-14 02:30:00,59.235,59.29,59.102,59.162,370000000.0
2009-04-14 03:00:00,59.148,59.148,58.841,58.858,410000000.0
2009-04-14 03:30:00,58.855,58.957,58.755,58.81,380800000.0
2009-04-14 04:00:00,58.8,58.904,58.751,58.771,398400000.0
2009-04-14 04:30:00,58.747,58.781,58.604,58.707,384800000.0
2009-04-14 05:00:00,58.725,58.814,58.725,58.796,382600000.0
2009-04-14 05:30:00,58.796,58.913,58.79,58.848,394800000.0
2009-04-14 06:00:00,58.855,58.951,58.779,58.936,396200000.0
2009-04-14 06:30:00,58.944,58.974,58.887,58.936,389400000.0
2009-04-14 07:00:00,58.951,59.019,58.85,58.864,381800000.0
2009-04-14 07:30:00,58.856,58.971,58.812,58.943,394000000.0
2009-04-14 08:00:00,58.924,58.937,58.581,58.631,393000000.0
2009-04-14 08:30:00,58.608,58.739,58.509,58.617,420800000.0
2009-04-14 09:00:00,58.608,58.61,58.324,58.562,387400000.0
2009-04-14 09:30:00,58.546,58.609,58.426,58.526,393800000.0
2009-04-14 10:00:00,58.541,58.598,58.443,58.598,381800000.0
2009-04-14 10:30:00,58.597,58.643,58.46,58.569,385800000.0
2009-04-14 11:00:00,58.576,58.739,58.508,58.687,404800000.0
2009-04-14 11:30:00,58.682,58.797,58.64,58.734,392800000.0
2009-04-14 12:00:00,58.732,58.746,58.633,58.686,396600000.0
2009-04-14 12:30:00,58.636,58.771,58.498,58.737,409000000.0
2009-04-14 13:00:00,58.694,58.885,58.66,58.84,405600000.0
2009-04-14 13:30:00,58.822,58.882,58.793,58.835,591200000.0
2009-04-14 14:00:00,58.797,58.869,58.729,58.748,684000000.0
2009-04-14 14:30:00,58.672,58.672,58.112,58.227,629400000.0
2009-04-14 15:00:00,58.237,58.313,58.104,58.203,812400000.0
2009-04-14 15:30:00,58.124,58.231,57.79,57.959,995800000.0
2009-04-14 16:00:00,57.937,58.144,57.937,58.058,1044600000.0
2009-04-14 16:30:00,58.057,58.225,58.04,58.094,1167400000.0
2009-04-14 17:00:00,58.071,58.205,57.909,57.909,1020400000.0
2009-04-14 17:30:00,57.92,58.108,57.915,57.99,1160000000.0
2009-04-14 18:00:00,57.985,58.114,57.899,58.069,963800000.0
2009-04-14 18:30:00,58.081,58.173,57.756,57.787,1081800000.0
2009-04-14 19:00:00,57.804,57.805,57.63,57.729,625600000.0
2009-04-14 19:30:00,57.731,57.798,57.671,57.711,397600000.0
2009-04-14 20:00:00,57.718,57.766,57.573,57.721,486800000.0
2009-04-14 20:30:00,57.73,57.757,57.551,57.625,424000000.0
2009-04-14 21:00:00,57.644,57.731,57.559,57.677,432200000.0
2009-04-14 21:30:00,57.677,57.727,57.515,57.575,391400000.0
2009-04-14 22:00:00,57.557,57.638,57.525,57.633,409600000.0
2009-04-14 22:30:00,57.629,57.698,57.53,57.675,422800000.0
2009-04-14 23:00:00,57.683,57.683,57.439,57.439,400800000.0
2009-04-14 23:30:00,57.439,57.481,57.356,57.475,400800000.0
2009-04-15 00:00:00,57.459,57.589,57.382,57.57,415400000.0
2009-04-15 00:30:00,57.575,57.656,57.523,57.656,417800000.0
2009-04-15 01:00:00,57.648,57.745,57.509,57.602,417800000.0
2009-04-15 01:30:00,57.595,57.699,57.591,57.623,416400000.0
2009-04-15 02:00:00,57.637,57.782,57.614,57.678,385600000.0
2009-04-15 02:30:00,57.674,57.674,57.079,57.133,369400000.0
2009-04-15 03:00:00,57.144,57.27,56.997,57.08,399200000.0
2009-04-15 03:30:00,57.063,57.088,56.889,56.967,380800000.0
2009-04-15 04:00:00,56.964,57.027,56.889,56.94,397800000.0
2009-04-15 04:30:00,56.92,56.947,56.702,56.774,384800000.0
2009-04-15 05:00:00,56.78,56.83,56.723,56.813,383600000.0
2009-04-15 05:30:00,56.766,56.886,56.748,56.778,398000000.0
2009-04-15 06:00:00,56.764,56.774,56.543,56.679,396000000.0
2009-04-15 06:30:00,56.678,56.812,56.561,56.812,386400000.0
2009-04-15 07:00:00,56.834,56.949,56.735,56.944,381600000.0
2009-04-15 07:30:00,56.938,57.02,56.88,56.908,384200000.0
2009-04-15 08:00:00,56.907,56.924,56.523,56.541,387000000.0
2009-04-15 08:30:00,56.552,56.771,56.508,56.756,420800000.0
2009-04-15 09:00:00,56.736,56.918,56.736,56.835,386600000.0
2009-04-15 09:30:00,56.829,57.038,56.691,57.037,393600000.0
2009-04-15 10:00:00,57.048,57.177,57.01,57.121,366000000.0
2009-04-15 10:30:00,57.09,57.63,57.049,57.566,383200000.0
2009-04-15 11:00:00,57.556,57.556,57.225,57.225,405000000.0
2009-04-15 11:30:00,57.236,57.288,57.142,57.278,391400000.0
2009-04-15 12:00:00,57.254,57.401,57.181,57.401,401000000.0
2009-04-15 12:30:00,57.409,57.637,57.305,57.536,409200000.0
2009-04-15 13:00:00,57.549,57.782,57.531,57.667,406600000.0
2009-04-15 13:30:00,57.658,57.716,57.418,57.427,592800000.0
2009-04-15 14:00:00,57.407,57.425,57.015,57.152,686600000.0
2009-04-15 14:30:00,57.178,57.355,57.153,57.251,628000000.0
2009-04-15 15:00:00,57.238,57.5,57.0,57.085,813200000.0
2009-04-15 15:30:00,56.977,57.267,56.933,57.267,995000000.0
2009-04-15 16:00:00,57.284,57.447,57.248,57.397,1044000000.0
2009-04-15 16:30:00,57.395,57.395,57.158,57.206,1167200000.0
2009-04-15 17:00:00,57.217,57.242,56.968,57.093,1023400000.0
2009-04-15 17:30:00,57.082,57.209,57.023,57.171,1156000000.0
2009-04-15 18:00:00,57.187,57.329,57.158,57.244,967000000.0
2009-04-15 18:30:00,57.246,57.596,57.246,57.596,1080600000.0
2009-04-15 19:00:00,57.605,57.638,57.315,57.351,622200000.0
2009-04-15 19:30:00,57.345,57.395,57.214,57.285,398600000.0
2009-04-15 20:00:00,57.294,57.47,57.107,57.187,487000000.0
2009-04-15 20:30:00,57.178,57.289,57.178,57.259,424800000.0
2009-04-15 21:00:00,57.249,57.473,57.186,57.408,429600000.0
2009-04-15 21:30:00,57.415,57.767,57.415,57.704,398000000.0
2009-04-15 22:00:00,57.7,57.884,57.69,57.756,410400000.0
2009-04-15 22:30:00,57.744,57.838,57.673,57.706,412800000.0
2009-04-15 23:00:00,57.687,57.836,57.673,57.757,412400000.0
2009-04-15 23:30:00,57.766,57.82,57.565,57.641,416800000.0
2009-04-16 00:00:00,57.634,57.646,57.487,57.514,431800000.0
2009-04-16 00:30:00,57.522,57.621,57.51,57.552,416400000.0
2009-04-16 01:00:00,57.561,57.566,57.33,57.448,418400000.0
2009-04-16 01:30:00,57.43,57.448,57.32,57.353,414000000.0
2009-04-16 02:00:00,57.358,57.525,57.25,57.458,385800000.0
2009-04-16 02:30:00,57.45,57.56,57.27,57.543,370000000.0
2009-04-16 03:00:00,57.549,57.571,57.324,57.388,391200000.0
2009-04-16 03:30:00,57.398,57.456,57.307,57.403,380600000.0
2009-04-16 04:00:00,57.268,57.294,56.995,57.014,398800000.0
2009-04-16 04:30:00,57.032,57.141,56.924,57.034,385600000.0
2009-04-16 05:00:00,57.058,57.134,57.011,57.124,384400000.0
2009-04-16 05:30:00,57.128,57.242,57.086,57.197,397600000.0
2009-04-16 06:00:00,57.205,57.363,57.177,57.277,396000000.0
2009-04-16 06:30:00,57.264,57.264,56.879,56.916,389000000.0
2009-04-16 07:00:00,56.923,57.017,56.737,56.761,381600000.0
2009-04-16 07:30:00,56.73,56.868,56.601,56.796,384400000.0
2009-04-16 08:00:00,56.791,57.141,56.781,57.069,386000000.0
2009-04-16 08:30:00,57.075,57.116,56.727,56.769,421200000.0
2009-04-16 09:00:00,56.759,56.768,56.498,56.654,388200000.0
2009-04-16 09:30:00,56.671,56.671,56.264,56.332,395200000.0
2009-04-16 10:00:00,56.335,56.349,56.049,56.273,364200000.0
2009-04-16 10:30:00,56.263,56.284,56.099,56.213,385200000.0
2009-04-16 11:00:00,56.235,56.276,56.108,56.175,408000000.0
2009-04-16 11:30:00,56.139,56.305,56.023,56.274,390800000.0
2009-04-16 12:00:00,56.27,56.611,56.244,56.585,395600000.0
2009-04-16 12:30:00,56.606,56.704,56.187,56.307,405600000.0
2009-04-16 13:00:00,56.289,56.31,56.089,56.205,412000000.0
2009-04-16 13:30:00,56.211,56.304,56.188,56.259,591000000.0
2009-04-16 14:00:00,56.233,56.616,56.208,56.606,684400000.0
2009-04-16 14:30:00,56.624,57.03,56.524,56.994,635000000.0
2009-04-16 15:00:00,56.977,57.017,56.889,56.975,811600000.0
2009-04-16 15:30:00,56.876,56.962,56.568,56.622,996000000.0
2009-04-16 16:00:00,56.617,56.74,56.488,56.563,1041000000.0
2009-04-16 16:30:00,56.563,56.586,56.28,56.508,1165800000.0
2009-04-16 17:00:00,56.526,56.555,56.404,56.454,1022000000.0
2009-04-16 17:30:00,56.47,56.678,56.47,56.626,1157600000.0
2009-04-16 18:00:00,56.611,56.709,56.455,56.455,967800000.0
2009-04-16 18:30:00,56.457,56.689,56.457,56.648,1080200000.0
2009-04-16 19:00:00,56.64,56.68,56.435,56.449,621400000.0
2009-04-16 19:30:00,56.45,56.504,56.368,56.449,403400000.0
2009-04-16 20:00:00,56.446,56.617,56.446,56.615,487200000.0
2009-04-16 20:30:00,56.643,56.84,56.631,56.796,425200000.0
2009-04-16 21:00:00,56.794,56.97,56.661,56.862,428200000.0
2009-04-16 21:30:00,56.849,56.849,56.654,56.679,395600000.0
2009-04-16 22:00:00,56.682,56.837,56.679,56.808,419600000.0
2009-04-16 22:30:00,56.805,56.828,56.716,56.765,409000000.0
2009-04-16 23:00:00,56.765,56.817,56.733,56.748,396000000.0
2009-04-16 23:30:00,56.746,56.919,56.718,56.848,407800000.0
2009-04-17 00:00:00,56.831,56.863,56.75,56.821,429600000.0
2009-04-17 00:30:00,56.817,56.953,56.779,56.94,413800000.0
2009-04-17 01:00:00,56.949,57.133,56.948,57.125,399800000.0
2009-04-17 01:30:00,57.127,57.248,57.089,57.089,414400000.0
2009-04-17 02:00:00,57.05,57.199,56.976,57.193,387400000.0
2009-04-17 02:30:00,57.186,57.187,56.967,57.078,370800000.0
2009-04-17 03:00:00,57.059,57.091,56.925,56.962,399800000.0
2009-04-17 03:30:00,56.979,57.071,56.948,57.007,381600000.0
2009-04-17 04:00:00,56.993,57.077,56.95,56.988,398600000.0
2009-04-17 04:30:00,56.99,57.011,56.834,56.955,383600000.0
2009-04-17 05:00:00,56.937,56.974,56.852,56.867,383600000.0
2009-04-17 05:30:00,56.866,56.943,56.833,56.885,401400000.0
2009-04-17 06:00:00,56.885,56.887,56.661,56.751,398400000.0
2009-04-17 06:30:00,56.738,56.804,56.707,56.775,383200000.0
2009-04-17 07:00:00,56.773,56.825,56.7,56.758,387000000.0
2009-04-17 07:30:00,56.757,56.896,56.717,56.881,384800000.0
2009-04-17 08:00:00,56.853,56.894,56.737,56.883,386000000.0
2009-04-17 08:30:00,56.879,57.011,56.865,56.963,420800000.0
2009-04-17 09:00:00,56.961,57.15,56.953,57.09,386000000.0
2009-04-17 09:30:00,57.082,57.082,56.809,56.867,393400000.0
2009-04-17 10:00:00,56.877,56.942,56.628,56.692,364600000.0
2009-04-17 10:30:00,56.679,56.902,56.637,56.825,385800000.0
2009-04-17 11:00:00,56.848,56.848,56.707,56.749,404200000.0
2009-04-17 11:30:00,56.75,56.9,56.706,56.866,391400000.0
2009-04-17 12:00:00,56.861,56.899,56.719,56.86,398000000.0
2009-04-17 12:30:00,56.884,56.913,56.609,56.691,407400000.0
2009-04-17 13:00:00,56.689,56.784,56.507,56.602,407400000.0
2009-04-17 13:30:00,56.597,56.65,56.508,56.577,592000000.0
2009-04-17 14:00:00,56.567,56.726,56.542,56.676,689800000.0
2009-04-17 14:30:00,56.667,56.671,56.491,56.517,629200000.0
2009-04-17 15:00:00,56.505,56.54,56.315,56.431,811800000.0
2009-04-17 15:30:00,56.331,56.486,56.296,56.363,994800000.0
2009-04-17 16:00:00,56.368,56.4,56.181,56.209,1041000000.0
2009-04-17 16:30:00,56.215,56.215,56.044,56.176,1165000000.0
2009-04-17 17:00:00,56.197,56.25,56.147,56.204,1024000000.0
2009-04-17 17:30:00,56.207,56.3,56.137,56.232,1156600000.0
2009-04-17 18:00:00,56.235,56.247,56.135,56.156,966600000.0
2009-04-17 18:30:00,56.151,56.16,56.029,56.143,1081600000.0
2009-04-17 19:00:00,56.139,56.263,56.136,56.263,619600000.0
2009-04-17 19:30:00,56.271,56.367,56.206,56.233,397200000.0
2009-04-17 20:00:00,56.237,56.25,56.078,56.161,487000000.0
2009-04-17 20:30:00,56.162,56.206,56.057,56.069,424200000.0
2009-04-17 21:00:00,56.064,56.153,55.962,56.15,428000000.0
2009-04-17 21:30:00,56.147,56.174,56.055,56.118,395600000.0
2009-04-17 22:00:00,56.117,56.285,56.108,56.213,410200000.0
2009-04-17 22:30:00,56.214,56.274,56.1,56.232,416000000.0
2009-04-19 23:00:00,56.337,56.45,56.218,56.33,323600000.0
2009-04-19 23:30:00,56.301,56.458,56.298,56.419,367000000.0
2009-04-20 00:00:00,56.414,56.483,56.33,56.451,428000000.0
2009-04-20 00:30:00,56.451,56.585,56.413,56.585,416000000.0
2009-04-20 01:00:00,56.6,56.614,56.462,56.48,417800000.0
2009-04-20 01:30:00,56.473,56.595,56.306,56.306,414400000.0
2009-04-20 02:00:00,56.296,56.446,56.156,56.172,414200000.0
2009-04-20 02:30:00,56.183,56.238,55.941,56.038,415200000.0
2009-04-20 03:00:00,56.03,56.125,55.945,55.945,416800000.0
2009-04-20 03:30:00,55.952,56.024,55.816,56.005,429000000.0
2009-04-20 04:00:00,56.004,56.045,55.928,56.001,407000000.0
2009-04-20 04:30:00,55.979,56.013,55.777,55.803,412000000.0
2009-04-20 05:00:00,55.798,55.897,55.755,55.824,413400000.0
2009-04-20 05:30:00,55.824,56.047,55.816,55.97,410200000.0
2009-04-20 06:00:00,55.966,56.032,55.888,56.022,387600000.0
2009-04-20 06:30:00,56.037,56.138,55.953,56.138,427000000.0
2009-04-20 07:00:00,56.138,56.173,56.07,56.107,425200000.0
2009-04-20 07:30:00,56.116,56.173,56.021,56.035,486600000.0
2009-04-20 08:00:00,56.026,56.102,55.905,56.102,398800000.0
2009-04-20 08:30:00,56.074,56.074,55.901,55.986,621400000.0
2009-04-20 09:00:00,56.012,56.136,55.897,56.12,1082400000.0
2009-04-20 09:30:00,56.125,56.138,55.893,55.923,965200000.0
2009-04-20 10:00:00,55.925,55.95,55.768,55.866,1159000000.0
2009-04-20 10:30:00,55.864,55.89,55.522,55.537,1023000000.0
2009-04-20 11:00:00,55.527,55.566,55.473,55.497,1165800000.0
2009-04-20 11:30:00,55.493,55.498,55.228,55.231,1043800000.0
2009-04-20 12:00:00,55.232,55.499,55.229,55.352,995200000.0
2009-04-20 12:30:00,55.428,55.464,55.301,55.368,812400000.0
2009-04-20 13:00:00,55.367,55.526,55.186,55.241,628800000.0
2009-04-20 13:30:00,55.247,55.387,55.223,55.236,682000000.0
2009-04-20 14:00:00,55.242,55.246,55.025,55.104,590400000.0
2009-04-20 14:30:00,55.113,55.207,55.016,55.172,405400000.0
2009-04-20 15:00:00,55.165,55.362,55.129,55.223,408600000.0
2009-04-20 15:30:00,55.244,55.244,54.964,55.008,395600000.0
2009-04-20 16:00:00,55.018,55.018,54.819,54.919,392600000.0
2009-04-20 16:30:00,54.901,54.901,54.616,54.787,404800000.0
2009-04-20 17:00:00,54.784,54.795,54.587,54.692,386000000.0
2009-04-20 17:30:00,54.711,54.711,54.569,54.592,364600000.0
2009-04-20 18:00:00,54.59,54.592,54.407,54.472,392800000.0
2009-04-20 18:30:00,54.466,54.466,54.127,54.155,387600000.0
2009-04-20 19:00:00,54.149,54.164,53.656,53.956,421200000.0
2009-04-20 19:30:00,53.918,54.057,53.856,53.93,388000000.0
2009-04-20 20:00:00,53.928,54.027,53.804,53.987,382800000.0
2009-04-20 20:30:00,53.981,54.059,53.854,53.963,380000000.0
2009-04-20 21:00:00,53.95,53.95,53.745,53.76,382800000.0
2009-04-20 21:30:00,53.829,53.954,53.758,53.758,396600000.0
2009-04-20 22:00:00,53.774,53.903,53.748,53.892,396200000.0
2009-04-20 22:30:00,53.893,54.055,53.893,54.027,383400000.0
2009-04-20 23:00:00,54.009,54.119,53.982,54.087,385600000.0
2009-04-20 23:30:00,54.103,54.2,54.08,54.167,397800000.0
2009-04-21 00:00:00,54.177,54.242,54.139,54.242,380200000.0
2009-04-21 00:30:00,54.241,54.323,54.18,54.288,391400000.0
2009-04-21 01:00:00,54.307,54.379,54.213,54.232,370400000.0
2009-04-21 01:30:00,54.23,54.315,53.905,53.923,386000000.0
2009-04-21 02:00:00,53.936,54.016,53.838,53.995,414800000.0
2009-04-21 02:30:00,54.011,54.264,54.011,54.179,417000000.0
2009-04-21 03:00:00,54.189,54.473,54.184,54.285,415400000.0
2009-04-21 03:30:00,54.274,54.334,54.095,54.164,428400000.0
2009-04-21 04:00:00,54.156,54.188,54.063,54.178,403200000.0
2009-04-21 04:30:00,54.169,54.42,54.143,54.396,403200000.0
2009-04-21 05:00:00,54.388,54.537,54.352,54.53,413200000.0
2009-04-21 05:30:00,54.524,54.585,54.405,54.53,410000000.0
2009-04-21 06:00:00,54.528,54.536,54.404,54.461,387200000.0
2009-04-21 06:30:00,54.463,54.761,54.463,54.691,428800000.0
2009-04-21 07:00:00,54.692,54.751,54.632,54.686,422600000.0
2009-04-21 07:30:00,54.685,54.767,54.601,54.759,485800000.0
2009-04-21 08:00:00,54.748,54.757,54.503,54.571,396200000.0
2009-04-21 08:30:00,54.567,54.576,54.344,54.344,628000000.0
2009-04-21 09:00:00,54.35,54.449,54.189,54.364,1078600000.0
2009-04-21 09:30:00,54.378,54.688,54.356,54.655,966000000.0
2009-04-21 10:00:00,54.661,54.84,54.518,54.809,1156200000.0
2009-04-21 10:30:00,54.806,54.916,54.68,54.702,1023000000.0
2009-04-21 11:00:00,54.721,54.939,54.721,54.756,1168200000.0
2009-04-21 11:30:00,54.754,54.754,54.623,54.712,1045600000.0
2009-04-21 12:00:00,54.725,54.834,54.564,54.595,992000000.0
2009-04-21 12:30:00,54.679,54.733,54.433,54.483,812200000.0
2009-04-21 13:00:00,54.458,54.522,54.317,54.344,633200000.0
2009-04-21 13:30:00,54.358,54.439,54.269,54.429,683600000.0
2009-04-21 14:00:00,54.424,54.435,54.255,54.314,590400000.0
2009-04-21 14:30:00,54.319,54.396,54.23,54.396,406400000.0
2009-04-21 15:00:00,54.375,54.375,54.046,54.151,407800000.0
2009-04-21 15:30:00,54.167,54.724,54.147,54.577,397200000.0
2009-04-21 16:00:00,54.586,54.612,54.45,54.497,392400000.0
2009-04-21 16:30:00,54.503,54.733,54.432,54.733,405600000.0
2009-04-21 17:00:00,54.72,55.149,54.642,55.106,385400000.0
2009-04-21 17:30:00,55.116,55.495,55.116,55.463,364600000.0
2009-04-21 18:00:00,55.446,55.471,55.293,55.414,394000000.0
2009-04-21 18:30:00,55.37,55.726,55.37,55.563,387000000.0
2009-04-21 19:00:00,55.55,55.636,55.355,55.355,420600000.0
2009-04-21 19:30:00,55.347,55.545,55.321,55.527,382800000.0
2009-04-21 20:00:00,55.53,55.62,55.332,55.391,375200000.0
2009-04-21 20:30:00,55.406,55.556,55.331,55.443,370400000.0
2009-04-21 21:00:00,55.449,55.79,55.41,55.55,382400000.0
2009-04-21 21:30:00,55.554,55.644,55.464,55.57,395400000.0
2009-04-21 22:00:00,55.557,55.72,55.546,55.704,398000000.0
2009-04-21 22:30:00,55.714,55.729,55.596,55.614,383400000.0
2009-04-21 23:00:00,55.601,55.636,55.354,55.472,386000000.0
2009-04-21 23:30:00,55.474,55.535,55.41,55.432,397200000.0
2009-04-22 00:00:00,55.425,55.439,55.298,55.325,380600000.0
2009-04-22 00:30:00,55.322,55.39,55.277,55.277,388200000.0
2009-04-22 01:00:00,55.28,55.423,55.252,55.394,369600000.0
2009-04-22 01:30:00,55.394,55.394,54.962,55.048,384800000.0
2009-04-22 02:00:00,55.031,55.111,55.007,55.1,412400000.0
2009-04-22 02:30:00,55.106,55.178,55.024,55.078,421800000.0
2009-04-22 03:00:00,55.08,55.095,54.835,54.835,416200000.0
2009-04-22 03:30:00,54.844,54.992,54.637,54.738,427600000.0
2009-04-22 04:00:00,54.745,54.814,54.668,54.758,405600000.0
2009-04-22 04:30:00,54.745,54.877,54.742,54.831,408000000.0
2009-04-22 05:00:00,54.824,54.83,54.689,54.689,412800000.0
2009-04-22 05:30:00,54.693,54.709,54.48,54.508,412600000.0
2009-04-22 06:00:00,54.504,54.653,54.386,54.473,387600000.0
2009-04-22 06:30:00,54.479,54.609,54.414,54.571,432400000.0
2009-04-22 07:00:00,54.565,54.676,54.517,54.671,419200000.0
2009-04-22 07:30:00,54.684,54.783,54.607,54.67,486400000.0
2009-04-22 08:00:00,54.667,54.916,54.667,54.744,388200000.0
2009-04-22 08:30:00,54.743,54.754,54.567,54.567,627200000.0
2009-04-22 09:00:00,54.556,54.556,54.269,54.436,1081400000.0
2009-04-22 09:30:00,54.443,54.593,54.376,54.528,965000000.0
2009-04-22 10:00:00,54.542,54.651,54.463,54.506,1156400000.0
2009-04-22 10:30:00,54.521,54.54,54.363,54.375,1024600000.0
2009-04-22 11:00:00,54.364,54.489,54.338,54.424,1167800000.0
2009-04-22 11:30:00,54.416,54.416,54.237,54.237,1044200000.0
2009-04-22 12:00:00,54.267,54.407,54.12,54.252,996200000.0
2009-04-22 12:30:00,54.337,54.386,54.178,54.359,813600000.0
2009-04-22 13:00:00,54.353,54.428,54.217,54.422,628000000.0
2009-04-22 13:30:00,54.42,54.675,54.372,54.569,683200000.0
2009-04-22 14:00:00,54.577,54.595,54.212,54.375,590600000.0
2009-04-22 14:30:00,54.368,54.37,54.227,54.282,406400000.0
2009-04-22 15:00:00,54.273,54.392,54.12,54.391,415200000.0
2009-04-22 15:30:00,54.397,54.571,54.29,54.523,397600000.0
2009-04-22 16:00:00,54.538,54.969,54.538,54.919,391800000.0
2009-04-22 16:30:00,54.916,54.923,54.608,54.621,405000000.0
2009-04-22 17:00:00,54.603,54.75,54.482,54.698,385000000.0
2009-04-22 17:30:00,54.735,54.852,54.713,54.814,364600000.0
2009-04-22 18:00:00,54.81,54.844,54.517,54.517,394400000.0
2009-04-22 18:30:00,54.507,54.554,54.249,54.37,387200000.0
2009-04-22 19:00:00,54.36,54.506,54.349,54.492,421600000.0
2009-04-22 19:30:00,54.495,54.646,54.348,54.361,384400000.0
2009-04-22 20:00:00,54.347,54.61,54.33,54.577,392400000.0
2009-04-22 20:30:00,54.594,54.858,54.594,54.718,371600000.0
2009-04-22 21:00:00,54.703,54.819,54.648,54.691,372800000.0
2009-04-22 21:30:00,54.687,54.689,54.325,54.387,396600000.0
2009-04-22 22:00:00,54.374,54.382,54.216,54.277,397200000.0
2009-04-22 22:30:00,54.279,54.396,54.273,54.372,383800000.0
2009-04-22 23:00:00,54.358,54.398,54.258,54.325,374000000.0
2009-04-22 23:30:00,54.359,54.388,54.256,54.358,397800000.0
2009-04-23 00:00:00,54.355,54.506,54.334,54.475,381400000.0
2009-04-23 00:30:00,54.484,54.581,54.465,54.555,392000000.0
2009-04-23 01:00:00,54.573,54.632,54.438,54.504,369400000.0
2009-04-23 01:30:00,54.508,54.535,54.339,54.414,381600000.0
2009-04-23 02:00:00,54.426,54.632,54.426,54.494,413800000.0
2009-04-23 02:30:00,54.499,54.503,54.184,54.196,418400000.0
2009-04-23 03:00:00,54.188,54.239,53.998,53.999,416400000.0
2009-04-23 03:30:00,53.987,54.143,53.963,54.115,437200000.0
2009-04-23 04:00:00,54.11,54.244,54.067,54.162,393800000.0
2009-04-23 04:30:00,54.161,54.206,54.125,54.155,404800000.0
2009-04-23 05:00:00,54.158,54.189,54.133,54.17,411000000.0
2009-04-23 05:30:00,54.177,54.229,54.092,54.193,410000000.0
2009-04-23 06:00:00,54.197,54.374,54.196,54.352,387400000.0
2009-04-23 06:30:00,54.349,54.468,54.325,54.462,427600000.0
2009-04-23 07:00:00,54.475,54.799,54.447,54.727,428600000.0
2009-04-23 07:30:00,54.74,54.811,54.554,54.767,494400000.0
2009-04-23 08:00:00,54.755,54.85,54.658,54.82,393400000.0
2009-04-23 08:30:00,54.814,54.823,54.674,54.674,622000000.0
2009-04-23 09:00:00,54.644,54.81,54.6,54.739,1078600000.0
2009-04-23 09:30:00,54.749,54.763,54.627,54.683,966400000.0
2009-04-23 10:00:00,54.683,54.948,54.678,54.947,1155800000.0
2009-04-23 10:30:00,54.949,54.972,54.796,54.838,1022600000.0
2009-04-23 11:00:00,54.84,54.909,54.761,54.858,1166200000.0
2009-04-23 11:30:00,54.862,55.02,54.86,54.994,1042400000.0
2009-04-23 12:00:00,54.987,55.099,54.862,54.881,994400000.0
2009-04-23 12:30:00,54.953,54.973,54.809,54.948,811600000.0
2009-04-23 13:00:00,54.953,55.3,54.897,55.249,629200000.0
2009-04-23 13:30:00,55.247,55.286,55.011,55.011,683000000.0
2009-04-23 14:00:00,55.031,55.165,55.031,55.124,596400000.0
2009-04-23 14:30:00,55.126,55.126,54.906,55.0,406800000.0
2009-04-23 15:00:00,54.997,55.101,54.854,54.919,408000000.0
2009-04-23 15:30:00,54.913,54.958,54.726,54.735,397200000.0
2009-04-23 16:00:00,54.7,54.78,54.492,54.769,391800000.0
2009-04-23 16:30:00,54.756,54.923,54.662,54.789,403800000.0
2009-04-23 17:00:00,54.776,54.809,54.535,54.677,384800000.0
2009-04-23 17:30:00,54.686,54.735,54.496,54.565,364600000.0
2009-04-23 18:00:00,54.538,54.66,54.452,54.466,394000000.0
2009-04-23 18:30:00,54.468,54.615,54.386,54.584,387600000.0
2009-04-23 19:00:00,54.596,54.845,54.596,54.778,420600000.0
2009-04-23 19:30:00,54.789,55.019,54.763,54.836,384800000.0
2009-04-23 20:00:00,54.831,54.831,54.719,54.783,376000000.0
2009-04-23 20:30:00,54.795,54.943,54.64,54.745,372400000.0
2009-04-23 21:00:00,54.751,54.751,54.561,54.681,384400000.0
2009-04-23 21:30:00,54.678,54.939,54.651,54.865,396200000.0
2009-04-23 22:00:00,54.863,54.945,54.843,54.931,397200000.0
2009-04-23 22:30:00,54.941,55.109,54.935,54.991,384200000.0
2009-04-23 23:00:00,54.986,55.118,54.957,55.014,377400000.0
2009-04-23 23:30:00,55.062,55.062,54.926,54.941,398600000.0
2009-04-24 00:00:00,54.94,55.032,54.911,55.032,379400000.0
2009-04-24 00:30:00,55.036,55.047,54.847,54.912,392400000.0
2009-04-24 01:00:00,54.92,54.979,54.735,54.917,369800000.0
2009-04-24 01:30:00,54.916,54.926,54.763,54.808,388600000.0
2009-04-24 02:00:00,54.798,54.85,54.705,54.809,415400000.0
2009-04-24 02:30:00,54.785,54.93,54.758,54.771,417400000.0
2009-04-24 03:00:00,54.76,54.862,54.717,54.802,415400000.0
2009-04-24 03:30:00,54.795,54.858,54.742,54.802,429200000.0
2009-04-24 04:00:00,54.817,54.838,54.573,54.65,405600000.0
2009-04-24 04:30:00,54.635,54.724,54.577,54.623,398000000.0
2009-04-24 05:00:00,54.621,54.944,54.603,54.878,414000000.0
2009-04-24 05:30:00,54.884,54.893,54.775,54.831,410000000.0
2009-04-24 06:00:00,54.808,54.84,54.579,54.642,386400000.0
2009-04-24 06:30:00,54.641,54.647,54.377,54.529,428600000.0
2009-04-24 07:00:00,54.529,54.647,54.447,54.608,419600000.0
2009-04-24 07:30:00,54.619,54.659,54.511,54.511,492600000.0
2009-04-24 08:00:00,54.5,54.554,54.461,54.488,389000000.0
2009-04-24 08:30:00,54.468,54.553,54.365,54.433,622400000.0
2009-04-24 09:00:00,54.434,54.586,54.361,54.491,1087200000.0
2009-04-24 09:30:00,54.469,54.727,54.456,54.699,975000000.0
2009-04-24 10:00:00,54.713,55.207,54.713,55.18,1156600000.0
2009-04-24 10:30:00,55.157,55.157,54.854,54.879,1023200000.0
2009-04-24 11:00:00,54.891,54.986,54.881,54.918,1165600000.0
2009-04-24 11:30:00,54.932,54.939,54.752,54.858,1042200000.0
2009-04-24 12:00:00,54.869,54.896,54.686,54.734,994400000.0
2009-04-24 12:30:00,54.837,54.963,54.751,54.93,813000000.0
2009-04-24 13:00:00,54.951,55.08,54.92,55.055,636000000.0
2009-04-24 13:30:00,55.067,55.074,54.899,54.915,681800000.0
2009-04-24 14:00:00,54.906,55.072,54.885,55.016,597000000.0
2009-04-24 14:30:00,55.04,55.129,54.948,55.097,406800000.0
2009-04-24 15:00:00,55.103,55.347,55.099,55.347,408200000.0
2009-04-24 15:30:00,55.354,55.537,55.333,55.524,396200000.0
2009-04-24 16:00:00,55.547,55.677,55.272,55.346,392400000.0
2009-04-24 16:30:00,55.353,55.582,55.353,55.582,404400000.0
2009-04-24 17:00:00,55.572,55.668,55.503,55.592,385800000.0
2009-04-24 17:30:00,55.627,55.628,55.453,55.49,371200000.0
2009-04-24 18:00:00,55.47,55.577,55.392,55.491,394000000.0
2009-04-24 18:30:00,55.484,55.528,55.364,55.477,387000000.0
2009-04-24 19:00:00,55.464,55.478,55.374,55.374,421200000.0
2009-04-24 19:30:00,55.376,55.376,55.262,55.364,384000000.0
2009-04-24 20:00:00,55.347,55.443,55.216,55.374,376200000.0
2009-04-24 20:30:00,55.419,55.488,55.325,55.403,377400000.0
2009-04-24 21:00:00,55.401,55.549,55.39,55.494,376800000.0
2009-04-24 21:30:00,55.503,55.685,55.503,55.547,396800000.0
2009-04-24 22:00:00,55.545,55.664,55.545,55.66,396800000.0
2009-04-24 22:30:00,55.638,55.679,55.45,55.547,366800000.0
2009-04-26 23:00:00,55.078,55.508,54.827,54.893,385200000.0
2009-04-26 23:30:00,54.901,55.016,54.899,55.006,385800000.0
2009-04-27 00:00:00,55.002,55.002,54.758,54.872,381200000.0
2009-04-27 00:30:00,54.863,54.878,54.545,54.606,400400000.0
2009-04-27 01:00:00,54.621,54.886,54.494,54.785,369400000.0
2009-04-27 01:30:00,54.81,54.827,54.718,54.79,379600000.0
2009-04-27 02:00:00,54.786,54.928,54.743,54.765,414800000.0
2009-04-27 02:30:00,54.759,54.931,54.735,54.903,417000000.0
2009-04-27 03:00:00,54.901,54.994,54.855,54.916,415400000.0
2009-04-27 03:30:00,54.916,55.065,54.903,54.976,429600000.0
2009-04-27 04:00:00,54.98,55.035,54.661,54.664,400800000.0
2009-04-27 04:30:00,54.657,54.703,54.513,54.548,404200000.0
2009-04-27 05:00:00,54.535,54.593,54.502,54.574,412200000.0
2009-04-27 05:30:00,54.577,54.597,54.356,54.437,410400000.0
2009-04-27 06:00:00,54.437,54.471,54.305,54.42,387000000.0
2009-04-27 06:30:00,54.44,54.544,54.368,54.537,430000000.0
2009-04-27 07:00:00,54.55,54.668,54.494,54.653,418600000.0
2009-04-27 07:30:00,54.642,54.669,54.422,54.439,486800000.0
2009-04-27 08:00:00,54.42,54.509,54.351,54.509,399200000.0
2009-04-27 08:30:00,54.513,54.54,54.346,54.359,621200000.0
2009-04-27 09:00:00,54.32,54.567,54.291,54.557,1080000000.0
2009-04-27 09:30:00,54.569,54.759,54.569,54.721,964400000.0
2009-04-27 10:00:00,54.715,54.74,54.575,54.666,1158200000.0
2009-04-27 10:30:00,54.663,54.706,54.645,54.706,1022600000.0
2009-04-27 11:00:00,54.698,54.774,54.558,54.586,1166400000.0
2009-04-27 11:30:00,54.582,54.63,54.54,54.573,1042800000.0
2009-04-27 12:00:00,54.571,54.623,54.465,54.485,997200000.0
2009-04-27 12:30:00,54.568,54.621,54.498,54.575,813200000.0
2009-04-27 13:00:00,54.579,54.618,54.528,54.598,628600000.0
2009-04-27 13:30:00,54.602,54.717,54.576,54.614,682000000.0
2009-04-27 14:00:00,54.604,54.604,54.528,54.573,589800000.0
2009-04-27 14:30:00,54.579,54.698,54.482,54.688,406800000.0
2009-04-27 15:00:00,54.687,54.83,54.671,54.791,414400000.0
2009-04-27 15:30:00,54.828,54.834,54.597,54.747,396800000.0
2009-04-27 16:00:00,54.756,54.952,54.686,54.944,392600000.0
2009-04-27 16:30:00,54.952,55.085,54.847,55.009,404000000.0
2009-04-27 17:00:00,55.007,55.035,54.809,54.912,385000000.0
2009-04-27 17:30:00,54.937,54.937,54.875,54.907,365000000.0
2009-04-27 18:00:00,54.934,55.028,54.869,54.942,394000000.0
2009-04-27 18:30:00,54.962,54.991,54.855,54.885,387400000.0
2009-04-27 19:00:00,54.858,54.885,54.741,54.769,422200000.0
2009-04-27 19:30:00,54.749,54.82,54.558,54.62,383600000.0
2009-04-27 20:00:00,54.618,54.719,54.543,54.643,376000000.0
2009-04-27 20:30:00,54.675,54.747,54.632,54.702,370600000.0
2009-04-27 21:00:00,54.702,54.798,54.641,54.756,385600000.0
2009-04-27 21:30:00,54.75,54.867,54.714,54.825,396800000.0
2009-04-27 22:00:00,54.82,55.006,54.778,54.941,395400000.0
2009-04-27 22:30:00,54.943,54.943,54.674,54.698,382600000.0
2009-04-27 23:00:00,54.678,54.679,54.503,54.542,385800000.0
2009-04-27 23:30:00,54.555,54.6,54.511,54.595,398600000.0
2009-04-28 00:00:00,54.586,54.638,54.557,54.611,379200000.0
2009-04-28 00:30:00,54.602,54.603,54.332,54.374,392800000.0
2009-04-28 01:00:00,54.385,54.447,54.216,54.224,370000000.0
2009-04-28 01:30:00,54.231,54.324,54.162,54.204,381200000.0
2009-04-28 02:00:00,54.196,54.208,54.008,54.018,413800000.0
2009-04-28 02:30:00,54.02,54.243,54.018,54.095,418400000.0
2009-04-28 03:00:00,54.112,54.215,53.957,53.988,425000000.0
2009-04-28 03:30:00,53.989,54.073,53.956,54.053,429200000.0
2009-04-28 04:00:00,54.065,54.072,53.803,53.835,397000000.0
2009-04-28 04:30:00,53.842,53.842,53.48,53.496,396000000.0
2009-04-28 05:00:00,53.491,53.491,53.299,53.341,412800000.0
2009-04-28 05:30:00,53.351,53.607,53.349,53.607,410000000.0
2009-04-28 06:00:00,53.579,53.579,53.1,53.194,393800000.0
2009-04-28 06:30:00,53.19,53.246,53.081,53.177,437600000.0
2009-04-28 07:00:00,53.172,53.406,53.167,53.361,418600000.0
2009-04-28 07:30:00,53.369,53.369,53.205,53.24,496000000.0
2009-04-28 08:00:00,53.227,53.253,53.137,53.196,398200000.0
2009-04-28 08:30:00,53.148,53.162,52.896,52.987,619600000.0
2009-04-28 09:00:00,52.989,53.288,52.972,53.244,1080800000.0
2009-04-28 09:30:00,53.247,53.361,53.23,53.269,966600000.0
2009-04-28 10:00:00,53.275,53.493,53.262,53.471,1154000000.0
2009-04-28 10:30:00,53.459,53.463,53.31,53.341,1023200000.0
2009-04-28 11:00:00,53.342,53.371,53.26,53.297,1166800000.0
2009-04-28 11:30:00,53.271,53.473,53.271,53.47,1044800000.0
2009-04-28 12:00:00,53.491,53.549,53.407,53.444,994200000.0
2009-04-28 12:30:00,53.537,53.728,53.444,53.528,817000000.0
2009-04-28 13:00:00,53.544,53.78,53.53,53.732,628200000.0
2009-04-28 13:30:00,53.743,53.751,53.541,53.586,683600000.0
2009-04-28 14:00:00,53.59,53.708,53.582,53.594,590800000.0
2009-04-28 14:30:00,53.635,53.693,53.53,53.615,406200000.0
2009-04-28 15:00:00,53.609,53.675,53.459,53.592,408400000.0
2009-04-28 15:30:00,53.629,54.043,53.629,54.029,396400000.0
2009-04-28 16:00:00,54.128,54.296,54.094,54.103,392600000.0
2009-04-28 16:30:00,54.096,54.126,53.946,53.998,405200000.0
2009-04-28 17:00:00,53.993,54.009,53.801,53.938,385000000.0
2009-04-28 17:30:00,53.946,53.972,53.856,53.898,372200000.0
2009-04-28 18:00:00,53.911,53.951,53.842,53.907,393800000.0
2009-04-28 18:30:00,53.905,53.943,53.71,53.912,386400000.0
2009-04-28 19:00:00,53.921,53.948,53.817,53.941,421600000.0
2009-04-28 19:30:00,53.941,54.007,53.818,53.827,392400000.0
2009-04-28 20:00:00,53.837,54.032,53.834,54.021,388600000.0
2009-04-28 20:30:00,54.023,54.105,53.886,53.963,373200000.0
2009-04-28 21:00:00,53.962,54.006,53.88,53.895,381200000.0
2009-04-28 21:30:00,53.9,53.903,53.802,53.869,395600000.0
2009-04-28 22:00:00,53.858,53.876,53.749,53.84,396200000.0
2009-04-28 22:30:00,53.843,53.885,53.808,53.855,384400000.0
2009-04-28 23:00:00,53.834,53.844,53.681,53.739,390400000.0
2009-04-28 23:30:00,53.743,53.86,53.696,53.733,398400000.0
2009-04-29 00:00:00,53.741,53.861,53.723,53.835,379800000.0
2009-04-29 00:30:00,53.832,53.939,53.819,53.895,402200000.0
2009-04-29 01:00:00,53.894,54.022,53.844,53.992,368800000.0
2009-04-29 01:30:00,53.987,54.203,53.985,54.173,379200000.0
2009-04-29 02:00:00,54.174,54.565,54.161,54.426,415200000.0
2009-04-29 02:30:00,54.438,54.549,54.372,54.483,418400000.0
2009-04-29 03:00:00,54.472,54.649,54.471,54.511,416400000.0
2009-04-29 03:30:00,54.509,54.594,54.437,54.519,428800000.0
2009-04-29 04:00:00,54.519,54.547,54.369,54.446,419600000.0
2009-04-29 04:30:00,54.428,54.545,54.428,54.545,412000000.0
2009-04-29 05:00:00,54.541,54.905,54.524,54.777,412600000.0
2009-04-29 05:30:00,54.773,54.788,54.694,54.746,409800000.0
2009-04-29 06:00:00,54.747,54.826,54.696,54.804,387600000.0
2009-04-29 06:30:00,54.806,54.862,54.614,54.696,427400000.0
2009-04-29 07:00:00,54.704,54.895,54.663,54.86,419200000.0
2009-04-29 07:30:00,54.851,54.911,54.741,54.803,499200000.0
2009-04-29 08:00:00,54.801,54.92,54.801,54.846,404400000.0
2009-04-29 08:30:00,54.846,54.867,54.71,54.745,620400000.0
2009-04-29 09:00:00,54.726,54.762,54.639,54.757,1079400000.0
2009-04-29 09:30:00,54.759,54.844,54.727,54.77,971000000.0
2009-04-29 10:00:00,54.777,55.01,54.772,54.937,1160600000.0
2009-04-29 10:30:00,54.934,55.052,54.845,55.003,1022200000.0
2009-04-29 11:00:00,55.026,55.203,54.979,55.198,1167000000.0
2009-04-29 11:30:00,55.195,55.515,55.136,55.408,1042200000.0
2009-04-29 12:00:00,55.403,55.43,55.246,55.248,995600000.0
2009-04-29 12:30:00,55.323,55.366,55.154,55.295,813800000.0
2009-04-29 13:00:00,55.299,55.305,55.16,55.223,629400000.0
2009-04-29 13:30:00,55.23,55.278,55.179,55.241,683400000.0
2009-04-29 14:00:00,55.263,55.325,55.18,55.263,593400000.0
2009-04-29 14:30:00,55.096,55.151,55.013,55.056,405800000.0
2009-04-29 15:00:00,55.063,55.162,54.984,55.126,408200000.0
2009-04-29 15:30:00,55.141,55.329,55.094,55.308,396200000.0
2009-04-29 16:00:00,55.31,55.455,55.123,55.44,392200000.0
2009-04-29 16:30:00,55.445,55.554,55.38,55.554,404200000.0
2009-04-29 17:00:00,55.535,55.884,55.403,55.867,385000000.0
2009-04-29 17:30:00,55.896,55.974,55.768,55.779,365000000.0
2009-04-29 18:00:00,55.795,55.848,55.705,55.731,392800000.0
2009-04-29 18:30:00,55.727,55.935,55.724,55.865,386800000.0
2009-04-29 19:00:00,55.874,55.958,55.84,55.952,421600000.0
2009-04-29 19:30:00,55.951,55.99,55.872,55.968,383800000.0
2009-04-29 20:00:00,55.967,56.231,55.787,56.143,385600000.0
2009-04-29 20:30:00,56.107,56.215,55.974,56.135,374800000.0
2009-04-29 21:00:00,56.149,56.152,55.635,55.755,389200000.0
2009-04-29 21:30:00,55.755,55.815,55.486,55.672,396600000.0
2009-04-29 22:00:00,55.668,55.763,55.62,55.75,401600000.0
2009-04-29 22:30:00,55.75,55.989,55.731,55.831,384000000.0
2009-04-29 23:00:00,55.828,55.833,55.052,55.222,385600000.0
2009-04-29 23:30:00,55.23,55.242,55.003,55.055,398400000.0
2009-04-30 00:00:00,55.066,55.077,54.908,54.943,380200000.0
2009-04-30 00:30:00,54.944,55.016,54.907,54.988,394400000.0
2009-04-30 01:00:00,54.976,55.078,54.862,55.072,369400000.0
2009-04-30 01:30:00,55.082,55.091,54.902,55.087,387800000.0
2009-04-30 02:00:00,55.082,55.384,55.062,55.257,414600000.0
2009-04-30 02:30:00,55.222,55.463,55.217,55.31,417800000.0
2009-04-30 03:00:00,55.332,55.361,55.166,55.328,415800000.0
2009-04-30 03:30:00,55.316,55.415,55.25,55.396,430400000.0
2009-04-30 04:00:00,55.383,55.387,55.158,55.234,406800000.0
2009-04-30 04:30:00,55.241,55.266,55.153,55.252,401400000.0
2009-04-30 05:00:00,55.237,55.287,55.14,55.214,412800000.0
2009-04-30 05:30:00,55.204,55.281,55.027,55.082,409600000.0
2009-04-30 06:00:00,55.054,55.061,54.716,54.858,395600000.0
2009-04-30 06:30:00,54.861,55.023,54.851,55.004,429200000.0
2009-04-30 07:00:00,55.016,55.03,54.841,54.982,419200000.0
2009-04-30 07:30:00,54.988,55.105,54.83,55.096,485600000.0
2009-04-30 08:00:00,55.066,55.309,54.968,55.309,397600000.0
2009-04-30 08:30:00,55.312,55.864,55.303,55.782,620600000.0
2009-04-30 09:00:00,55.796,55.997,55.76,55.856,1079600000.0
2009-04-30 09:30:00,55.865,56.15,55.856,56.131,964000000.0
2009-04-30 10:00:00,56.134,56.134,55.742,55.896,1157200000.0
2009-04-30 10:30:00,55.891,55.959,55.756,55.844,1022200000.0
2009-04-30 11:00:00,55.828,55.828,55.6,55.634,1166000000.0
2009-04-30 11:30:00,55.636,55.746,55.541,55.692,1045200000.0
2009-04-30 12:00:00,55.707,56.133,55.707,55.889,994600000.0
2009-04-30 12:30:00,55.945,55.947,55.673,55.771,813000000.0
2009-04-30 13:00:00,55.765,55.776,55.539,55.762,628200000.0
2009-04-30 13:30:00,55.779,55.859,55.734,55.795,682600000.0
2009-04-30 14:00:00,55.792,55.796,55.617,55.679,590600000.0
2009-04-30 14:30:00,55.663,55.769,55.503,55.503,405800000.0
2009-04-30 15:00:00,55.529,55.697,55.467,55.675,407800000.0
2009-04-30 15:30:00,55.681,55.746,55.484,55.55,407600000.0
2009-04-30 16:00:00,55.576,55.765,55.545,55.674,390600000.0
2009-04-30 16:30:00,55.719,55.923,55.681,55.893,403600000.0
2009-04-30 17:00:00,55.884,56.253,55.744,56.228,385000000.0
2009-04-30 17:30:00,56.247,56.289,56.103,56.19,369200000.0
2009-04-30 18:00:00,56.173,56.336,56.136,56.268,393800000.0
2009-04-30 18:30:00,56.267,56.267,55.916,55.969,387600000.0
2009-04-30 19:00:00,55.962,55.966,55.483,55.549,420800000.0
2009-04-30 19:30:00,55.582,55.725,55.57,55.678,384400000.0
2009-04-30 20:00:00,55.676,55.824,55.627,55.809,376000000.0
2009-04-30 20:30:00,55.791,55.856,55.712,55.822,372000000.0
2009-04-30 21:00:00,55.836,55.836,55.658,55.714,384800000.0
2009-04-30 21:30:00,55.72,55.804,55.675,55.75,396000000.0
2009-04-30 22:00:00,55.738,55.749,55.613,55.648,397000000.0
2009-04-30 22:30:00,55.68,55.735,55.613,55.712,382400000.0
2009-04-30 23:00:00,55.682,55.771,55.573,55.619,386400000.0
2009-04-30 23:30:00,55.592,55.69,55.452,55.475,397800000.0
2009-05-01 00:00:00,55.484,55.613,55.449,55.567,380200000.0
2009-05-01 00:30:00,55.565,55.725,55.513,55.725,392400000.0
2009-05-01 01:00:00,55.729,55.827,55.682,55.81,370000000.0
2009-05-01 01:30:00,55.838,56.013,55.746,55.992,382400000.0
2009-05-01 02:00:00,55.969,56.176,55.969,56.021,413200000.0
2009-05-01 02:30:00,56.034,56.144,55.741,55.793,417800000.0
2009-05-01 03:00:00,55.797,55.937,55.728,55.728,415800000.0
2009-05-01 03:30:00,55.728,55.73,55.533,55.653,428200000.0
2009-05-01 04:00:00,55.658,55.952,55.572,55.913,413000000.0
2009-05-01 04:30:00,55.908,56.05,55.858,55.868,415800000.0
2009-05-01 05:00:00,55.887,55.887,55.746,55.785,419600000.0
2009-05-01 05:30:00,55.779,55.838,55.745,55.838,409000000.0
2009-05-01 06:00:00,55.842,55.851,55.697,55.817,388000000.0
2009-05-01 06:30:00,55.792,55.852,55.703,55.85,432000000.0
2009-05-01 07:00:00,55.854,55.995,55.846,55.9,419600000.0
2009-05-01 07:30:00,55.897,55.988,55.819,55.974,512000000.0
2009-05-01 08:00:00,55.961,56.218,55.935,56.116,398400000.0
2009-05-01 08:30:00,56.097,56.356,56.087,56.187,621600000.0
2009-05-01 09:00:00,56.205,56.455,56.2,56.313,1082000000.0
2009-05-01 09:30:00,56.339,56.562,56.32,56.472,965200000.0
2009-05-01 10:00:00,56.462,56.47,56.275,56.375,1156000000.0
2009-05-01 10:30:00,56.352,56.671,56.214,56.618,1022200000.0
2009-05-01 11:00:00,56.618,56.747,56.589,56.701,1167200000.0
2009-05-01 11:30:00,56.691,56.787,56.661,56.728,1042600000.0
2009-05-01 12:00:00,56.712,56.883,56.703,56.776,997000000.0
2009-05-01 12:30:00,56.864,57.0,56.775,56.884,812000000.0
2009-05-01 13:00:00,56.836,56.876,56.704,56.742,628600000.0
2009-05-01 13:30:00,56.748,56.8,56.699,56.707,683400000.0
2009-05-01 14:00:00,56.714,56.859,56.675,56.76,591200000.0
2009-05-01 14:30:00,56.721,56.736,56.488,56.531,406400000.0
2009-05-01 15:00:00,56.522,56.533,56.364,56.404,408800000.0
2009-05-01 15:30:00,56.414,56.533,56.25,56.438,405000000.0
2009-05-01 16:00:00,56.414,56.505,56.047,56.15,392400000.0
2009-05-01 16:30:00,56.153,56.371,56.088,56.342,404600000.0
2009-05-01 17:00:00,56.345,56.621,56.228,56.565,385000000.0
2009-05-01 17:30:00,56.585,56.588,56.37,56.388,370600000.0
2009-05-01 18:00:00,56.404,56.572,56.343,56.523,392800000.0
2009-05-01 18:30:00,56.519,56.596,56.493,56.529,387600000.0
2009-05-01 19:00:00,56.539,56.671,56.491,56.623,419600000.0
2009-05-01 19:30:00,56.624,56.685,56.588,56.606,384000000.0
2009-05-01 20:00:00,56.583,56.656,56.536,56.561,358400000.0
2009-05-01 20:30:00,56.577,56.62,56.499,56.594,371200000.0
2009-05-01 21:00:00,56.596,56.624,56.455,56.471,373200000.0
2009-05-01 21:30:00,56.474,56.634,56.434,56.522,396600000.0
2009-05-01 22:00:00,56.529,56.645,56.503,56.628,404800000.0
2009-05-01 22:30:00,56.623,56.738,56.325,56.331,383800000.0
2009-05-03 23:00:00,56.659,56.905,56.572,56.822,384000000.0
2009-05-03 23:30:00,56.831,56.845,56.758,56.813,343200000.0
2009-05-04 00:00:00,56.794,56.95,56.707,56.95,381200000.0
2009-05-04 00:30:00,56.93,57.0,56.907,56.947,402000000.0
2009-05-04 01:00:00,56.947,57.011,56.881,56.958,369000000.0
2009-05-04 01:30:00,56.96,57.0,56.815,56.944,391400000.0
2009-05-04 02:00:00,56.936,56.946,56.326,56.889,391400000.0
2009-05-04 02:30:00,56.901,57.096,56.876,57.018,370800000.0
2009-05-04 03:00:00,57.023,57.052,56.957,57.002,391400000.0
2009-05-04 03:30:00,56.991,57.038,56.917,57.0,381000000.0
2009-05-04 04:00:00,56.998,57.038,56.928,56.938,397800000.0
2009-05-04 04:30:00,56.931,57.028,56.854,57.027,386000000.0
2009-05-04 05:00:00,57.035,57.146,56.962,57.013,385600000.0
2009-05-04 05:30:00,57.027,57.151,57.017,57.064,395400000.0
2009-05-04 06:00:00,57.037,57.055,56.951,57.055,396600000.0
2009-05-04 06:30:00,57.056,57.128,57.041,57.083,374200000.0
2009-05-04 07:00:00,57.088,57.096,57.008,57.065,370000000.0
2009-05-04 07:30:00,57.042,57.156,57.042,57.072,375800000.0
2009-05-04 08:00:00,57.064,57.123,57.003,57.077,384000000.0
2009-05-04 08:30:00,57.098,57.262,57.098,57.141,421200000.0
2009-05-04 09:00:00,57.138,57.247,57.082,57.2,387600000.0
2009-05-04 09:30:00,57.193,57.246,57.057,57.162,393000000.0
2009-05-04 10:00:00,57.159,57.169,56.934,56.934,364200000.0
2009-05-04 10:30:00,56.917,57.102,56.869,56.961,385400000.0
2009-05-04 11:00:00,56.973,57.049,56.901,57.007,404600000.0
2009-05-04 11:30:00,57.007,57.016,56.769,56.81,391200000.0
2009-05-04 12:00:00,56.802,56.889,56.707,56.855,398200000.0
2009-05-04 12:30:00,56.851,56.881,56.755,56.775,408000000.0
2009-05-04 13:00:00,56.763,56.763,56.639,56.725,406800000.0
2009-05-04 13:30:00,56.731,56.814,56.731,56.763,590200000.0
2009-05-04 14:00:00,56.767,56.9,56.735,56.898,684800000.0
2009-05-04 14:30:00,56.898,57.065,56.854,57.043,629000000.0
2009-05-04 15:00:00,57.067,57.074,56.904,56.998,812000000.0
2009-05-04 15:30:00,56.918,57.093,56.867,57.051,994400000.0
2009-05-04 16:00:00,57.08,57.321,57.08,57.275,1042200000.0
2009-05-04 16:30:00,57.278,57.331,57.166,57.202,1166600000.0
2009-05-04 17:00:00,57.197,57.233,56.962,56.975,1021800000.0
2009-05-04 17:30:00,56.986,57.007,56.79,56.852,1156600000.0
2009-05-04 18:00:00,56.889,56.973,56.636,56.656,966400000.0
2009-05-04 18:30:00,56.652,56.723,56.613,56.671,1082600000.0
2009-05-04 19:00:00,56.699,56.796,56.666,56.764,621600000.0
2009-05-04 19:30:00,56.732,56.849,56.717,56.833,389200000.0
2009-05-04 20:00:00,56.848,56.855,56.677,56.762,485800000.0
2009-05-04 20:30:00,56.762,56.781,56.592,56.631,419200000.0
2009-05-04 21:00:00,56.64,56.738,56.568,56.705,428600000.0
2009-05-04 21:30:00,56.702,56.79,56.544,56.788,387800000.0
2009-05-04 22:00:00,56.789,56.935,56.782,56.919,409000000.0
2009-05-04 22:30:00,56.916,56.929,56.855,56.859,413600000.0
2009-05-04 23:00:00,56.852,56.873,56.805,56.821,393600000.0
2009-05-04 23:30:00,56.823,57.03,56.774,57.03,385000000.0
2009-05-05 00:00:00,57.035,57.184,56.971,56.971,429600000.0
2009-05-05 00:30:00,56.985,57.08,56.97,56.996,416000000.0
2009-05-05 01:00:00,56.995,57.033,56.948,57.008,417400000.0
2009-05-05 01:30:00,57.002,57.083,56.978,57.03,414800000.0
2009-05-05 02:00:00,57.038,57.124,57.019,57.078,377600000.0
2009-05-05 02:30:00,57.061,57.067,56.807,56.887,370400000.0
2009-05-05 03:00:00,56.883,56.883,56.777,56.814,392200000.0
2009-05-05 03:30:00,56.81,56.855,56.76,56.814,380600000.0
2009-05-05 04:00:00,56.819,56.91,56.789,56.859,400800000.0
2009-05-05 04:30:00,56.846,56.986,56.802,56.943,393400000.0
2009-05-05 05:00:00,56.956,56.961,56.827,56.842,384400000.0
2009-05-05 05:30:00,56.847,56.848,56.733,56.766,396800000.0
2009-05-05 06:00:00,56.768,56.843,56.746,56.803,396800000.0
2009-05-05 06:30:00,56.806,57.033,56.802,56.941,389000000.0
2009-05-05 07:00:00,56.919,56.926,56.81,56.844,364200000.0
2009-05-05 07:30:00,56.832,56.893,56.781,56.853,379600000.0
2009-05-05 08:00:00,56.855,56.925,56.773,56.909,387200000.0
2009-05-05 08:30:00,56.917,57.029,56.819,56.849,421200000.0
2009-05-05 09:00:00,56.854,56.978,56.773,56.818,386200000.0
2009-05-05 09:30:00,56.842,57.05,56.832,57.006,397600000.0
2009-05-05 10:00:00,57.009,57.188,56.998,57.14,365200000.0
2009-05-05 10:30:00,57.127,57.469,57.09,57.367,385800000.0
2009-05-05 11:00:00,57.386,57.604,57.378,57.564,411200000.0
2009-05-05 11:30:00,57.563,57.65,57.507,57.602,392400000.0
2009-05-05 12:00:00,57.606,57.694,57.578,57.642,396200000.0
2009-05-05 12:30:00,57.642,57.682,57.54,57.6,408800000.0
2009-05-05 13:00:00,57.621,57.669,57.452,57.56,406200000.0
2009-05-05 13:30:00,57.579,57.597,57.37,57.474,592800000.0
2009-05-05 14:00:00,57.474,57.647,57.45,57.618,682200000.0
2009-05-05 14:30:00,57.625,57.778,57.625,57.708,629400000.0
2009-05-05 15:00:00,57.681,57.759,57.615,57.638,813800000.0
2009-05-05 15:30:00,57.637,57.929,57.606,57.689,995000000.0
2009-05-05 16:00:00,57.701,57.855,57.41,57.418,1039600000.0
2009-05-05 16:30:00,57.444,57.444,57.253,57.346,1166800000.0
2009-05-05 17:00:00,57.349,57.561,57.347,57.423,1023000000.0
2009-05-05 17:30:00,57.43,57.532,57.359,57.396,1155800000.0
2009-05-05 18:00:00,57.396,57.478,57.307,57.425,961800000.0
2009-05-05 18:30:00,57.415,57.417,57.224,57.293,1080200000.0
2009-05-05 19:00:00,57.294,57.483,57.278,57.373,622200000.0
2009-05-05 19:30:00,57.365,57.365,57.211,57.298,398000000.0
2009-05-05 20:00:00,57.283,57.441,57.184,57.269,486600000.0
2009-05-05 20:30:00,57.255,57.265,57.136,57.256,413600000.0
2009-05-05 21:00:00,57.223,57.31,57.179,57.269,432800000.0
2009-05-05 21:30:00,57.272,57.509,57.271,57.366,383800000.0
2009-05-05 22:00:00,57.367,57.523,57.359,57.429,414800000.0
2009-05-05 22:30:00,57.432,57.436,57.24,57.3,400800000.0
2009-05-05 23:00:00,57.29,57.355,57.267,57.294,406800000.0
2009-05-05 23:30:00,57.304,57.317,57.21,57.298,422200000.0
2009-05-06 00:00:00,57.284,57.364,57.279,57.348,427000000.0
2009-05-06 00:30:00,57.35,57.361,57.251,57.294,422600000.0
2009-05-06 01:00:00,57.3,57.323,57.05,57.096,417200000.0
2009-05-06 01:30:00,57.076,57.144,57.027,57.1,424800000.0
2009-05-06 02:00:00,57.116,57.129,56.933,57.008,398400000.0
2009-05-06 02:30:00,56.995,57.131,56.925,57.12,376400000.0
2009-05-06 03:00:00,57.12,57.125,56.839,56.909,391200000.0
2009-05-06 03:30:00,56.965,57.124,56.475,56.495,381200000.0
2009-05-06 04:00:00,56.499,56.835,56.417,56.824,398600000.0
2009-05-06 04:30:00,56.799,56.807,56.655,56.761,385000000.0
2009-05-06 05:00:00,56.767,56.767,56.598,56.743,384000000.0
2009-05-06 05:30:00,56.758,56.764,56.503,56.599,396200000.0
2009-05-06 06:00:00,56.613,56.643,56.512,56.566,396200000.0
2009-05-06 06:30:00,56.557,56.649,56.516,56.61,389800000.0
2009-05-06 07:00:00,56.595,56.695,56.505,56.663,363600000.0
2009-05-06 07:30:00,56.661,56.844,56.661,56.831,374600000.0
2009-05-06 08:00:00,56.832,56.838,56.588,56.722,384000000.0
2009-05-06 08:30:00,56.736,56.805,56.676,56.75,420400000.0
2009-05-06 09:00:00,56.742,57.015,56.731,56.918,387400000.0
2009-05-06 09:30:00,56.95,57.25,56.917,57.193,392800000.0
2009-05-06 10:00:00,57.187,57.448,57.184,57.437,370000000.0
2009-05-06 10:30:00,57.415,57.435,57.241,57.338,386400000.0
2009-05-06 11:00:00,57.34,57.381,57.149,57.177,404800000.0
2009-05-06 11:30:00,57.162,57.212,57.003,57.084,393200000.0
2009-05-06 12:00:00,57.081,57.162,57.033,57.162,396800000.0
2009-05-06 12:30:00,57.144,57.263,57.138,57.223,408800000.0
2009-05-06 13:00:00,57.249,57.252,56.968,57.053,413200000.0
2009-05-06 13:30:00,57.079,57.342,57.025,57.342,590400000.0
2009-05-06 14:00:00,57.344,57.771,57.316,57.662,683600000.0
2009-05-06 14:30:00,57.653,57.862,57.595,57.595,627600000.0
2009-05-06 15:00:00,57.595,57.66,57.537,57.537,820400000.0
2009-05-06 15:30:00,57.556,57.69,57.464,57.464,993200000.0
2009-05-06 16:00:00,57.454,57.489,57.156,57.156,1041200000.0
2009-05-06 16:30:00,57.158,57.367,57.154,57.202,1165600000.0
2009-05-06 17:00:00,57.242,57.373,57.11,57.154,1021400000.0
2009-05-06 17:30:00,57.176,57.387,57.151,57.387,1157000000.0
2009-05-06 18:00:00,57.397,57.418,57.267,57.385,963000000.0
2009-05-06 18:30:00,57.394,57.526,57.265,57.357,1079400000.0
2009-05-06 19:00:00,57.377,57.459,57.261,57.326,622400000.0
2009-05-06 19:30:00,57.307,57.47,57.285,57.413,389600000.0
2009-05-06 20:00:00,57.448,57.585,57.396,57.532,485000000.0
2009-05-06 20:30:00,57.522,57.622,57.421,57.489,422600000.0
2009-05-06 21:00:00,57.483,57.536,57.32,57.347,424200000.0
2009-05-06 21:30:00,57.362,57.413,57.31,57.406,395000000.0
2009-05-06 22:00:00,57.418,57.522,57.377,57.377,408400000.0
2009-05-06 22:30:00,57.41,57.44,57.258,57.308,406800000.0
2009-05-06 23:00:00,57.315,57.463,57.263,57.463,403200000.0
2009-05-06 23:30:00,57.472,57.505,57.345,57.48,417200000.0
2009-05-07 00:00:00,57.468,57.55,57.231,57.285,435000000.0
2009-05-07 00:30:00,57.285,57.784,57.281,57.753,416000000.0
2009-05-07 01:00:00,57.765,58.073,57.763,57.988,417000000.0
2009-05-07 01:30:00,57.972,57.982,57.897,57.946,415000000.0
2009-05-07 02:00:00,57.938,58.113,57.938,58.002,381200000.0
2009-05-07 02:30:00,58.005,58.005,57.771,57.825,370400000.0
2009-05-07 03:00:00,57.837,57.889,57.733,57.84,392800000.0
2009-05-07 03:30:00,57.906,58.229,57.906,58.207,379600000.0
2009-05-07 04:00:00,58.189,58.332,58.096,58.181,398800000.0
2009-05-07 04:30:00,58.171,58.193,57.965,57.976,384200000.0
2009-05-07 05:00:00,57.988,57.997,57.856,57.908,383400000.0
2009-05-07 05:30:00,57.923,57.932,57.718,57.747,397200000.0
2009-05-07 06:00:00,57.744,57.837,57.631,57.795,411600000.0
2009-05-07 06:30:00,57.794,57.969,57.763,57.885,389800000.0
2009-05-07 07:00:00,57.88,57.903,57.788,57.878,364600000.0
2009-05-07 07:30:00,57.883,58.057,57.881,58.044,375800000.0
2009-05-07 08:00:00,58.064,58.131,57.941,58.019,383800000.0
2009-05-07 08:30:00,58.019,58.067,57.948,58.067,420200000.0
2009-05-07 09:00:00,58.07,58.312,57.961,58.3,387200000.0
2009-05-07 09:30:00,58.297,58.427,58.253,58.427,401400000.0
2009-05-07 10:00:00,58.448,58.74,58.436,58.588,373600000.0
2009-05-07 10:30:00,58.578,58.824,58.578,58.822,386400000.0
2009-05-07 11:00:00,58.854,58.956,58.762,58.935,405600000.0
2009-05-07 11:30:00,58.937,59.066,58.885,58.892,392800000.0
2009-05-07 12:00:00,58.892,59.011,58.803,58.803,397200000.0
2009-05-07 12:30:00,58.795,58.865,58.675,58.855,408000000.0
2009-05-07 13:00:00,58.863,59.002,58.757,58.963,411600000.0
2009-05-07 13:30:00,58.945,59.122,58.888,59.016,591200000.0
2009-05-07 14:00:00,59.025,59.263,59.025,59.254,683000000.0
2009-05-07 14:30:00,59.284,59.485,59.139,59.139,627000000.0
2009-05-07 15:00:00,59.139,59.364,59.131,59.15,812400000.0
2009-05-07 15:30:00,59.164,59.321,58.966,58.974,994200000.0
2009-05-07 16:00:00,58.928,58.971,58.611,58.636,1039400000.0
2009-05-07 16:30:00,58.622,58.885,58.582,58.844,1164400000.0
2009-05-07 17:00:00,58.836,58.9,58.617,58.776,1022200000.0
2009-05-07 17:30:00,58.775,58.981,58.735,58.943,1154200000.0
2009-05-07 18:00:00,58.956,58.963,58.819,58.922,965600000.0
2009-05-07 18:30:00,58.92,59.094,58.899,59.072,1080600000.0
2009-05-07 19:00:00,59.073,59.084,58.783,58.805,624000000.0
2009-05-07 19:30:00,58.798,58.81,58.478,58.504,396600000.0
2009-05-07 20:00:00,58.51,58.611,58.388,58.611,486000000.0
2009-05-07 20:30:00,58.608,58.608,58.39,58.423,416800000.0
2009-05-07 21:00:00,58.423,58.446,58.349,58.424,422200000.0
2009-05-07 21:30:00,58.427,58.506,58.269,58.494,388600000.0
2009-05-07 22:00:00,58.481,58.554,58.44,58.519,409600000.0
2009-05-07 22:30:00,58.507,58.553,58.44,58.522,409000000.0
2009-05-07 23:00:00,58.514,58.886,58.502,58.816,403200000.0
2009-05-07 23:30:00,58.822,58.864,58.757,58.826,418400000.0
2009-05-08 00:00:00,58.823,58.863,58.67,58.672,444200000.0
2009-05-08 00:30:00,58.668,58.837,58.663,58.805,415800000.0
2009-05-08 01:00:00,58.808,58.865,58.76,58.778,417000000.0
2009-05-08 01:30:00,58.767,58.825,58.692,58.824,413000000.0
2009-05-08 02:00:00,58.833,58.925,58.773,58.873,377400000.0
2009-05-08 02:30:00,58.873,58.957,58.727,58.786,369600000.0
2009-05-08 03:00:00,58.781,58.781,58.656,58.723,391200000.0
2009-05-08 03:30:00,58.712,58.757,58.641,58.674,380800000.0
2009-05-08 04:00:00,58.664,58.677,58.564,58.57,398800000.0
2009-05-08 04:30:00,58.571,58.723,58.543,58.645,385600000.0
2009-05-08 05:00:00,58.65,58.653,58.471,58.539,383400000.0
2009-05-08 05:30:00,58.539,58.658,58.488,58.619,397200000.0
2009-05-08 06:00:00,58.619,58.667,58.538,58.667,397000000.0
2009-05-08 06:30:00,58.674,58.956,58.66,58.857,389600000.0
2009-05-08 07:00:00,58.865,58.998,58.783,58.859,372000000.0
2009-05-08 07:30:00,58.854,59.108,58.854,59.022,375400000.0
2009-05-08 08:00:00,59.024,59.109,58.887,59.04,383400000.0
2009-05-08 08:30:00,59.034,59.134,59.028,59.12,420600000.0
2009-05-08 09:00:00,59.126,59.176,58.98,59.079,387600000.0
2009-05-08 09:30:00,59.095,59.164,58.933,59.004,393000000.0
2009-05-08 10:00:00,59.016,59.11,58.901,59.093,363600000.0
2009-05-08 10:30:00,59.08,59.134,58.982,59.07,386400000.0
2009-05-08 11:00:00,59.075,59.08,58.956,59.047,408800000.0
2009-05-08 11:30:00,59.007,59.155,58.98,59.004,390800000.0
2009-05-08 12:00:00,59.008,59.07,58.933,59.05,405600000.0
2009-05-08 12:30:00,59.033,59.248,58.987,59.127,407800000.0
2009-05-08 13:00:00,59.157,59.239,58.993,59.1,414800000.0
2009-05-08 13:30:00,59.114,59.18,59.085,59.148,589800000.0
2009-05-08 14:00:00,59.152,59.171,59.012,59.012,684600000.0
2009-05-08 14:30:00,59.075,59.246,58.854,59.03,630000000.0
2009-05-08 15:00:00,59.03,59.128,58.748,58.776,812400000.0
2009-05-08 15:30:00,58.817,59.104,58.786,58.987,994200000.0
2009-05-08 16:00:00,58.967,58.992,58.653,58.693,1037200000.0
2009-05-08 16:30:00,58.694,58.856,58.666,58.856,1164400000.0
2009-05-08 17:00:00,58.822,58.938,58.752,58.893,1022200000.0
2009-05-08 17:30:00,58.914,59.158,58.883,59.149,1153600000.0
2009-05-08 18:00:00,59.155,59.189,59.066,59.185,964000000.0
2009-05-08 18:30:00,59.193,59.223,59.117,59.18,1080800000.0
2009-05-08 19:00:00,59.179,59.31,59.179,59.268,617400000.0
2009-05-08 19:30:00,59.268,59.458,59.216,59.381,403000000.0
2009-05-08 20:00:00,59.411,59.471,59.31,59.401,486400000.0
2009-05-08 20:30:00,59.414,59.512,59.305,59.421,412800000.0
2009-05-08 21:00:00,59.416,59.439,59.205,59.262,430800000.0
2009-05-08 21:30:00,59.261,59.338,59.122,59.3,384000000.0
2009-05-08 22:00:00,59.295,59.406,59.231,59.396,409000000.0
2009-05-08 22:30:00,59.398,59.418,59.305,59.395,408800000.0
2009-05-10 23:00:00,59.457,59.642,59.405,59.615,402600000.0
2009-05-10 23:30:00,59.603,59.651,59.448,59.585,420800000.0
2009-05-11 00:00:00,59.587,59.677,59.355,59.407,429600000.0
2009-05-11 00:30:00,59.406,59.617,59.405,59.617,422800000.0
2009-05-11 01:00:00,59.665,59.739,59.591,59.735,421600000.0
2009-05-11 01:30:00,59.738,59.886,59.73,59.871,414600000.0
2009-05-11 02:00:00,59.879,59.999,59.82,59.823,414400000.0
2009-05-11 02:30:00,59.811,59.831,59.567,59.693,417600000.0
2009-05-11 03:00:00,59.696,59.699,59.518,59.593,415200000.0
2009-05-11 03:30:00,59.611,59.683,59.445,59.56,428600000.0
2009-05-11 04:00:00,59.563,59.699,59.491,59.636,419200000.0
2009-05-11 04:30:00,59.631,60.053,59.607,59.962,403400000.0
2009-05-11 05:00:00,59.943,59.961,59.845,59.906,401600000.0
2009-05-11 05:30:00,59.919,59.972,59.826,59.88,408200000.0
2009-05-11 06:00:00,59.88,59.927,59.833,59.913,384400000.0
2009-05-11 06:30:00,59.91,60.039,59.902,60.019,422600000.0
2009-05-11 07:00:00,60.027,60.071,59.941,59.953,412800000.0
2009-05-11 07:30:00,59.939,60.022,59.846,59.897,485200000.0
2009-05-11 08:00:00,59.876,60.299,59.876,60.258,388800000.0
2009-05-11 08:30:00,60.255,60.32,60.129,60.23,617400000.0
2009-05-11 09:00:00,60.228,60.228,59.803,59.828,1081000000.0
2009-05-11 09:30:00,59.831,59.862,59.631,59.705,960600000.0
2009-05-11 10:00:00,59.686,59.719,59.383,59.423,1155800000.0
2009-05-11 10:30:00,59.427,59.459,59.143,59.377,1023000000.0
2009-05-11 11:00:00,59.39,59.418,58.943,59.023,1165000000.0
2009-05-11 11:30:00,59.03,59.197,58.952,59.051,1037200000.0
2009-05-11 12:00:00,59.062,59.252,59.009,59.018,995200000.0
2009-05-11 12:30:00,59.019,59.201,59.019,59.069,813000000.0
2009-05-11 13:00:00,59.036,59.082,58.867,58.914,629200000.0
2009-05-11 13:30:00,58.923,59.016,58.873,58.892,683400000.0
2009-05-11 14:00:00,58.899,58.977,58.782,58.788,590400000.0
2009-05-11 14:30:00,58.756,58.931,58.663,58.913,404600000.0
2009-05-11 15:00:00,58.901,58.906,58.69,58.796,408000000.0
2009-05-11 15:30:00,58.793,58.793,58.487,58.653,397200000.0
2009-05-11 16:00:00,58.651,59.073,58.578,59.011,391400000.0
2009-05-11 16:30:00,59.008,59.134,58.906,59.134,406200000.0
2009-05-11 17:00:00,59.091,59.249,58.977,59.144,385800000.0
2009-05-11 17:30:00,59.157,59.189,58.997,59.01,364000000.0
2009-05-11 18:00:00,59.01,59.09,58.942,59.032,393200000.0
2009-05-11 18:30:00,59.04,59.065,58.891,58.913,387200000.0
2009-05-11 19:00:00,58.919,58.963,58.73,58.94,421200000.0
2009-05-11 19:30:00,58.918,59.059,58.918,58.939,384800000.0
2009-05-11 20:00:00,58.945,58.961,58.875,58.944,376200000.0
2009-05-11 20:30:00,58.951,58.961,58.827,58.91,364800000.0
2009-05-11 21:00:00,58.892,58.916,58.708,58.73,390800000.0
2009-05-11 21:30:00,58.736,58.8,58.57,58.586,396000000.0
2009-05-11 22:00:00,58.582,58.625,58.413,58.469,396800000.0
2009-05-11 22:30:00,58.474,58.505,58.38,58.467,384800000.0
2009-05-11 23:00:00,58.436,58.705,58.416,58.624,386400000.0
2009-05-11 23:30:00,58.632,58.643,58.399,58.439,398400000.0
2009-05-12 00:00:00,58.44,58.447,58.133,58.221,381200000.0
2009-05-12 00:30:00,58.213,58.546,58.156,58.533,392400000.0
2009-05-12 01:00:00,58.546,58.558,58.396,58.44,369000000.0
2009-05-12 01:30:00,58.441,58.628,58.416,58.572,386000000.0
2009-05-12 02:00:00,58.574,58.584,58.431,58.496,413200000.0
2009-05-12 02:30:00,58.495,58.514,58.346,58.346,411600000.0
2009-05-12 03:00:00,58.349,58.37,58.038,58.098,415400000.0
2009-05-12 03:30:00,58.103,58.125,57.905,58.042,428800000.0
2009-05-12 04:00:00,58.049,58.371,58.023,58.301,418400000.0
2009-05-12 04:30:00,58.296,58.48,58.271,58.441,402600000.0
2009-05-12 05:00:00,58.436,58.65,58.436,58.529,402800000.0
2009-05-12 05:30:00,58.528,58.603,58.446,58.449,408800000.0
2009-05-12 06:00:00,58.453,58.495,58.34,58.361,386000000.0
2009-05-12 06:30:00,58.358,58.448,58.245,58.308,418400000.0
2009-05-12 07:00:00,58.289,58.423,58.235,58.423,408200000.0
2009-05-12 07:30:00,58.438,58.523,58.367,58.455,476400000.0
2009-05-12 08:00:00,58.446,58.526,58.432,58.453,382000000.0
2009-05-12 08:30:00,58.445,58.494,58.4,58.489,614600000.0
2009-05-12 09:00:00,58.501,58.948,58.501,58.771,1080400000.0
2009-05-12 09:30:00,58.759,59.011,58.755,59.011,969200000.0
2009-05-12 10:00:00,59.029,59.294,58.979,59.165,1149000000.0
2009-05-12 10:30:00,59.142,59.24,59.034,59.072,1021800000.0
2009-05-12 11:00:00,59.098,59.28,59.098,59.113,1166200000.0
2009-05-12 11:30:00,59.115,59.136,58.991,59.133,1038000000.0
2009-05-12 12:00:00,59.141,59.16,58.767,58.767,995600000.0
2009-05-12 12:30:00,58.75,58.856,58.614,58.616,813600000.0
2009-05-12 13:00:00,58.623,58.793,58.587,58.779,621600000.0
2009-05-12 13:30:00,58.771,58.827,58.639,58.816,691400000.0
2009-05-12 14:00:00,58.821,58.938,58.785,58.893,592400000.0
2009-05-12 14:30:00,58.875,59.079,58.833,59.049,406800000.0
2009-05-12 15:00:00,59.043,59.122,58.872,58.933,406200000.0
2009-05-12 15:30:00,58.907,58.965,58.6,58.724,397400000.0
2009-05-12 16:00:00,58.707,58.707,58.289,58.533,391800000.0
2009-05-12 16:30:00,58.52,58.613,58.354,58.503,404600000.0
2009-05-12 17:00:00,58.496,58.596,58.283,58.414,385000000.0
2009-05-12 17:30:00,58.438,58.473,58.17,58.264,370600000.0
2009-05-12 18:00:00,58.284,58.366,58.049,58.098,393400000.0
2009-05-12 18:30:00,58.09,58.185,57.74,57.764,388800000.0
2009-05-12 19:00:00,57.757,58.053,57.744,58.016,420600000.0
2009-05-12 19:30:00,58.012,58.068,57.913,57.966,384800000.0
2009-05-12 20:00:00,57.965,58.039,57.9,58.02,392000000.0
2009-05-12 20:30:00,58.014,58.441,57.982,58.426,370400000.0
2009-05-12 21:00:00,58.409,58.516,58.365,58.502,389600000.0
2009-05-12 21:30:00,58.514,58.531,58.311,58.345,388800000.0
2009-05-12 22:00:00,58.332,58.531,58.299,58.494,397600000.0
2009-05-12 22:30:00,58.487,58.527,58.385,58.395,384000000.0
2009-05-12 23:00:00,58.38,58.403,58.233,58.31,391200000.0
2009-05-12 23:30:00,58.313,58.318,58.084,58.101,400400000.0
2009-05-13 00:00:00,58.106,58.315,58.101,58.315,380800000.0
2009-05-13 00:30:00,58.321,58.422,58.314,58.325,387600000.0
2009-05-13 01:00:00,58.34,58.376,58.122,58.271,364000000.0
2009-05-13 01:30:00,58.269,58.435,58.257,58.333,387600000.0
2009-05-13 02:00:00,58.357,58.609,58.356,58.477,421200000.0
2009-05-13 02:30:00,58.483,58.503,58.295,58.307,411400000.0
2009-05-13 03:00:00,58.309,58.309,58.098,58.169,419000000.0
2009-05-13 03:30:00,58.161,58.281,58.126,58.225,429200000.0
2009-05-13 04:00:00,58.235,58.355,58.179,58.3,426000000.0
2009-05-13 04:30:00,58.266,58.3,58.212,58.288,404000000.0
2009-05-13 05:00:00,58.279,58.292,58.15,58.282,407400000.0
2009-05-13 05:30:00,58.281,58.3,58.209,58.235,409000000.0
2009-05-13 06:00:00,58.258,58.379,58.213,58.286,381600000.0
2009-05-13 06:30:00,58.299,58.436,58.298,58.372,426000000.0
2009-05-13 07:00:00,58.433,58.764,58.383,58.668,406400000.0
2009-05-13 07:30:00,58.656,58.669,58.566,58.589,467400000.0
2009-05-13 08:00:00,58.586,58.608,58.475,58.608,400800000.0
2009-05-13 08:30:00,58.59,58.67,58.439,58.484,610800000.0
2009-05-13 09:00:00,58.472,58.499,58.084,58.181,1080400000.0
2009-05-13 09:30:00,58.18,58.44,58.103,58.362,960400000.0
2009-05-13 10:00:00,58.376,58.385,58.056,58.09,1149600000.0
2009-05-13 10:30:00,58.087,58.284,58.06,58.198,1022000000.0
2009-05-13 11:00:00,58.199,58.234,58.053,58.123,1167400000.0
2009-05-13 11:30:00,58.13,58.132,57.634,57.671,1037800000.0
2009-05-13 12:00:00,57.672,57.847,57.537,57.537,996800000.0
2009-05-13 12:30:00,57.543,57.712,57.454,57.565,813600000.0
2009-05-13 13:00:00,57.585,57.778,57.455,57.481,622200000.0
2009-05-13 13:30:00,57.495,57.512,57.201,57.326,682000000.0
2009-05-13 14:00:00,57.343,57.633,57.322,57.616,590800000.0
2009-05-13 14:30:00,57.507,57.507,56.928,57.233,406400000.0
2009-05-13 15:00:00,57.238,57.346,56.91,57.075,399400000.0
2009-05-13 15:30:00,57.103,57.142,56.96,57.119,393400000.0
2009-05-13 16:00:00,57.109,57.381,56.946,57.335,392000000.0
2009-05-13 16:30:00,57.36,57.444,57.103,57.19,405600000.0
2009-05-13 17:00:00,57.19,57.236,57.053,57.053,385600000.0
2009-05-13 17:30:00,57.079,57.126,56.864,56.922,365000000.0
2009-05-13 18:00:00,56.887,57.107,56.825,57.034,393000000.0
2009-05-13 18:30:00,57.03,57.04,56.857,56.869,386800000.0
2009-05-13 19:00:00,56.859,56.859,56.525,56.551,421600000.0
2009-05-13 19:30:00,56.532,56.722,56.394,56.649,381200000.0
2009-05-13 20:00:00,56.645,56.651,56.48,56.495,379200000.0
2009-05-13 20:30:00,56.495,56.548,56.284,56.386,364600000.0
2009-05-13 21:00:00,56.405,56.424,56.193,56.195,390800000.0
2009-05-13 21:30:00,56.201,56.355,56.179,56.215,388200000.0
2009-05-13 22:00:00,56.197,56.352,56.169,56.183,396600000.0
2009-05-13 22:30:00,56.167,56.357,56.164,56.35,384400000.0
2009-05-13 23:00:00,56.357,56.479,56.256,56.426,385600000.0
2009-05-13 23:30:00,56.421,56.505,56.4,56.4,384800000.0
2009-05-14 00:00:00,56.395,56.464,56.287,56.438,380800000.0
2009-05-14 00:30:00,56.431,56.5,56.37,56.418,388000000.0
2009-05-14 01:00:00,56.433,56.6,56.391,56.57,362800000.0
2009-05-14 01:30:00,56.582,56.61,56.389,56.454,387800000.0
2009-05-14 02:00:00,56.425,56.574,56.359,56.552,413600000.0
2009-05-14 02:30:00,56.566,56.7,56.53,56.664,412800000.0
2009-05-14 03:00:00,56.644,56.83,56.63,56.813,416400000.0
2009-05-14 03:30:00,56.8,56.863,56.634,56.651,429000000.0
2009-05-14 04:00:00,56.636,56.717,56.564,56.624,418400000.0
2009-05-14 04:30:00,56.609,56.618,56.506,56.529,402600000.0
2009-05-14 05:00:00,56.519,56.538,56.445,56.468,405200000.0
2009-05-14 05:30:00,56.489,56.495,56.272,56.335,410400000.0
2009-05-14 06:00:00,56.311,56.441,56.221,56.439,385000000.0
2009-05-14 06:30:00,56.442,56.586,56.442,56.541,430800000.0
2009-05-14 07:00:00,56.53,56.535,56.4,56.493,414000000.0
2009-05-14 07:30:00,56.516,56.576,56.409,56.478,465600000.0
2009-05-14 08:00:00,56.474,56.54,56.334,56.54,387400000.0
2009-05-14 08:30:00,56.538,56.621,56.468,56.468,624200000.0
2009-05-14 09:00:00,56.47,56.592,56.176,56.257,1080800000.0
2009-05-14 09:30:00,56.253,56.525,56.123,56.488,963600000.0
2009-05-14 10:00:00,56.482,56.715,56.448,56.675,1148200000.0
2009-05-14 10:30:00,56.67,56.752,56.47,56.631,1021600000.0
2009-05-14 11:00:00,56.632,56.721,56.546,56.564,1166600000.0
2009-05-14 11:30:00,56.557,56.63,56.411,56.495,1040200000.0
2009-05-14 12:00:00,56.493,56.521,56.088,56.097,996400000.0
2009-05-14 12:30:00,56.083,56.323,56.055,56.228,814000000.0
2009-05-14 13:00:00,56.196,56.313,56.134,56.197,624000000.0
2009-05-14 13:30:00,56.182,56.201,55.881,56.109,683200000.0
2009-05-14 14:00:00,56.102,56.157,56.013,56.057,589600000.0
2009-05-14 14:30:00,55.964,56.235,55.821,56.136,415600000.0
2009-05-14 15:00:00,56.136,56.437,56.136,56.351,407400000.0
2009-05-14 15:30:00,56.366,56.75,56.366,56.504,393000000.0
2009-05-14 16:00:00,56.553,56.682,56.453,56.462,392800000.0
2009-05-14 16:30:00,56.453,56.535,56.338,56.532,405800000.0
2009-05-14 17:00:00,56.535,56.844,56.456,56.735,386800000.0
2009-05-14 17:30:00,56.748,56.822,56.696,56.808,374000000.0
2009-05-14 18:00:00,56.804,57.016,56.725,56.812,394000000.0
2009-05-14 18:30:00,56.847,56.977,56.834,56.933,386600000.0
2009-05-14 19:00:00,56.919,56.949,56.775,56.788,420200000.0
2009-05-14 19:30:00,56.793,56.92,56.785,56.854,380200000.0
2009-05-14 20:00:00,56.857,57.075,56.839,57.063,375800000.0
2009-05-14 20:30:00,57.078,57.332,57.077,57.222,372000000.0
2009-05-14 21:00:00,57.204,57.234,57.111,57.22,390800000.0
2009-05-14 21:30:00,57.217,57.274,57.023,57.136,388200000.0
2009-05-14 22:00:00,57.129,57.213,57.079,57.089,397200000.0
2009-05-14 22:30:00,57.083,57.134,57.053,57.098,382800000.0
2009-05-14 23:00:00,57.093,57.273,57.047,57.229,386400000.0
2009-05-14 23:30:00,57.234,57.234,57.1,57.139,398000000.0
2009-05-15 00:00:00,57.157,57.233,57.104,57.189,380800000.0
2009-05-15 00:30:00,57.184,57.279,56.994,56.995,387600000.0
2009-05-15 01:00:00,56.999,57.08,56.905,57.008,363200000.0
2009-05-15 01:30:00,57.004,57.027,56.882,56.959,387000000.0
2009-05-15 02:00:00,56.93,57.034,56.872,56.915,421200000.0
2009-05-15 02:30:00,56.914,57.041,56.879,56.879,413000000.0
2009-05-15 03:00:00,56.869,56.92,56.645,56.798,423400000.0
2009-05-15 03:30:00,56.797,56.875,56.549,56.619,429200000.0
2009-05-15 04:00:00,56.623,56.802,56.598,56.761,416200000.0
2009-05-15 04:30:00,56.746,56.818,56.717,56.762,403600000.0
2009-05-15 05:00:00,56.758,56.95,56.734,56.844,401600000.0
2009-05-15 05:30:00,56.85,56.879,56.786,56.817,409800000.0
2009-05-15 06:00:00,56.814,56.835,56.69,56.825,388000000.0
2009-05-15 06:30:00,56.819,56.838,56.735,56.813,425400000.0
2009-05-15 07:00:00,56.8,56.943,56.8,56.919,410800000.0
2009-05-15 07:30:00,56.911,56.911,56.715,56.886,478000000.0
2009-05-15 08:00:00,56.851,56.851,56.535,56.654,381800000.0
2009-05-15 08:30:00,56.66,56.66,56.24,56.313,607600000.0
2009-05-15 09:00:00,56.338,56.341,56.044,56.112,1078800000.0
2009-05-15 09:30:00,56.113,56.302,55.981,56.239,960800000.0
2009-05-15 10:00:00,56.245,56.452,56.137,56.216,1149000000.0
2009-05-15 10:30:00,56.2,56.301,55.993,56.025,1022000000.0
2009-05-15 11:00:00,56.018,56.068,55.76,55.952,1166000000.0
2009-05-15 11:30:00,55.967,55.972,55.844,55.88,1038600000.0
2009-05-15 12:00:00,55.887,55.9,55.698,55.717,995800000.0
2009-05-15 12:30:00,55.728,55.948,55.728,55.939,811600000.0
2009-05-15 13:00:00,55.935,55.963,55.878,55.931,622600000.0
2009-05-15 13:30:00,55.935,56.009,55.862,55.862,681200000.0
2009-05-15 14:00:00,55.852,55.981,55.823,55.917,591600000.0
2009-05-15 14:30:00,56.0,56.322,55.953,56.232,408400000.0
2009-05-15 15:00:00,56.245,56.472,56.229,56.395,405200000.0
2009-05-15 15:30:00,56.401,56.477,56.215,56.414,401600000.0
2009-05-15 16:00:00,56.416,56.416,56.098,56.305,392000000.0
2009-05-15 16:30:00,56.312,56.442,56.26,56.26,405200000.0
2009-05-15 17:00:00,56.237,56.269,55.862,55.878,385600000.0
2009-05-15 17:30:00,55.9,56.035,55.617,55.718,365000000.0
2009-05-15 18:00:00,55.731,55.95,55.677,55.85,393800000.0
2009-05-15 18:30:00,55.839,55.85,55.604,55.626,387200000.0
2009-05-15 19:00:00,55.62,55.71,55.537,55.596,420200000.0
2009-05-15 19:30:00,55.606,55.69,55.508,55.655,386000000.0
2009-05-15 20:00:00,55.657,55.7,55.608,55.621,379000000.0
2009-05-15 20:30:00,55.629,55.638,55.428,55.529,364800000.0
2009-05-15 21:00:00,55.522,55.682,55.467,55.669,390600000.0
2009-05-15 21:30:00,55.684,55.772,55.621,55.716,391800000.0
2009-05-15 22:00:00,55.712,55.742,55.633,55.677,396600000.0
2009-05-15 22:30:00,55.674,55.744,55.596,55.641,383800000.0
2009-05-17 23:00:00,55.503,55.609,55.433,55.582,386000000.0
2009-05-17 23:30:00,55.556,55.724,55.556,55.667,384400000.0
2009-05-18 00:00:00,55.693,55.724,55.391,55.408,381000000.0
2009-05-18 00:30:00,55.403,55.573,55.401,55.559,386000000.0
2009-05-18 01:00:00,55.57,55.621,55.478,55.565,363200000.0
2009-05-18 01:30:00,55.587,55.679,55.505,55.525,387600000.0
2009-05-18 02:00:00,55.52,55.528,55.256,55.288,413200000.0
2009-05-18 02:30:00,55.294,55.392,55.26,55.351,412800000.0
2009-05-18 03:00:00,55.355,55.519,55.278,55.352,415400000.0
2009-05-18 03:30:00,55.362,55.423,55.18,55.239,435200000.0
2009-05-18 04:00:00,55.241,55.365,55.155,55.358,417000000.0
2009-05-18 04:30:00,55.324,55.459,55.286,55.459,403000000.0
2009-05-18 05:00:00,55.472,55.489,55.364,55.444,407800000.0
2009-05-18 05:30:00,55.426,55.571,55.422,55.467,409600000.0
2009-05-18 06:00:00,55.49,55.525,55.403,55.522,390400000.0
2009-05-18 06:30:00,55.524,55.56,55.421,55.516,430800000.0
2009-05-18 07:00:00,55.519,55.809,55.499,55.791,408000000.0
2009-05-18 07:30:00,55.775,55.791,55.652,55.776,480400000.0
2009-05-18 08:00:00,55.784,55.803,55.538,55.721,398800000.0
2009-05-18 08:30:00,55.705,55.745,55.587,55.61,613000000.0
2009-05-18 09:00:00,55.594,55.937,55.594,55.87,1081600000.0
2009-05-18 09:30:00,55.88,56.036,55.88,55.98,961600000.0
2009-05-18 10:00:00,56.006,56.011,55.742,55.92,1150200000.0
2009-05-18 10:30:00,55.908,56.322,55.893,56.236,1024600000.0
2009-05-18 11:00:00,56.245,56.311,56.205,56.304,1166000000.0
2009-05-18 11:30:00,56.302,56.48,56.226,56.248,1038600000.0
2009-05-18 12:00:00,56.251,56.339,56.191,56.243,994800000.0
2009-05-18 12:30:00,56.251,56.56,56.251,56.413,812600000.0
2009-05-18 13:00:00,56.409,56.527,56.362,56.465,629200000.0
2009-05-18 13:30:00,56.47,56.71,56.44,56.617,683600000.0
2009-05-18 14:00:00,56.608,56.665,56.449,56.452,589800000.0
2009-05-18 14:30:00,56.447,56.495,56.33,56.33,416000000.0
2009-05-18 15:00:00,56.33,56.521,56.33,56.479,401800000.0
2009-05-18 15:30:00,56.493,56.593,56.389,56.473,394000000.0
2009-05-18 16:00:00,56.47,56.523,56.347,56.472,392400000.0
2009-05-18 16:30:00,56.489,56.545,56.422,56.423,406000000.0
2009-05-18 17:00:00,56.421,56.577,56.367,56.539,386000000.0
2009-05-18 17:30:00,56.552,56.776,56.507,56.71,364200000.0
2009-05-18 18:00:00,56.717,56.846,56.656,56.843,393600000.0
2009-05-18 18:30:00,56.846,57.135,56.846,57.064,387600000.0
2009-05-18 19:00:00,57.073,57.113,56.9,56.932,421200000.0
2009-05-18 19:30:00,56.996,57.049,56.939,57.049,380800000.0
2009-05-18 20:00:00,57.036,57.063,56.938,56.942,375400000.0
2009-05-18 20:30:00,56.961,57.218,56.96,57.189,373600000.0
2009-05-18 21:00:00,57.196,57.203,57.09,57.154,391200000.0
2009-05-18 21:30:00,57.155,57.329,57.133,57.329,387600000.0
2009-05-18 22:00:00,57.329,57.384,57.302,57.358,396800000.0
2009-05-18 22:30:00,57.359,57.369,57.264,57.276,383800000.0
2009-05-18 23:00:00,57.271,57.33,57.14,57.148,391200000.0
2009-05-18 23:30:00,57.169,57.211,57.125,57.202,399200000.0
2009-05-19 00:00:00,57.202,57.366,57.142,57.363,381200000.0
2009-05-19 00:30:00,57.361,57.479,57.346,57.464,387000000.0
2009-05-19 01:00:00,57.447,57.62,57.414,57.574,363000000.0
2009-05-19 01:30:00,57.575,57.576,57.315,57.335,387600000.0
2009-05-19 02:00:00,57.329,57.644,57.326,57.367,412200000.0
2009-05-19 02:30:00,57.367,57.367,57.138,57.138,411200000.0
2009-05-19 03:00:00,57.121,57.254,57.084,57.24,416400000.0
2009-05-19 03:30:00,57.242,57.432,57.242,57.353,428800000.0
2009-05-19 04:00:00,57.356,57.416,57.273,57.413,417600000.0
2009-05-19 04:30:00,57.41,57.547,57.376,57.543,403200000.0
2009-05-19 05:00:00,57.535,57.556,57.472,57.531,403200000.0
2009-05-19 05:30:00,57.529,57.533,57.447,57.53,409600000.0
2009-05-19 06:00:00,57.545,57.732,57.543,57.586,382200000.0
2009-05-19 06:30:00,57.567,57.583,57.388,57.551,417600000.0
2009-05-19 07:00:00,57.558,57.58,57.423,57.58,409600000.0
2009-05-19 07:30:00,57.598,57.617,57.439,57.52,469600000.0
2009-05-19 08:00:00,57.52,57.602,57.448,57.595,383400000.0
2009-05-19 08:30:00,57.603,58.096,57.592,57.928,629800000.0
2009-05-19 09:00:00,57.903,58.089,57.808,58.016,1080600000.0
2009-05-19 09:30:00,58.018,58.257,57.931,58.235,962400000.0
2009-05-19 10:00:00,58.229,58.353,58.182,58.217,1150000000.0
2009-05-19 10:30:00,58.205,58.338,58.16,58.316,1022600000.0
2009-05-19 11:00:00,58.348,58.417,57.893,58.182,1167800000.0
2009-05-19 11:30:00,58.158,58.329,58.119,58.212,1038200000.0
2009-05-19 12:00:00,58.187,58.354,58.163,58.261,995600000.0
2009-05-19 12:30:00,58.268,58.396,58.167,58.225,813200000.0
2009-05-19 13:00:00,58.226,58.331,58.123,58.125,622200000.0
2009-05-19 13:30:00,58.096,58.137,57.979,58.026,683800000.0
2009-05-19 14:00:00,58.036,58.14,58.03,58.085,589200000.0
2009-05-19 14:30:00,57.948,57.948,57.633,57.728,409400000.0
2009-05-19 15:00:00,57.726,57.8,57.631,57.782,399400000.0
2009-05-19 15:30:00,57.778,57.933,57.69,57.758,394000000.0
2009-05-19 16:00:00,57.741,58.089,57.685,58.075,393200000.0
2009-05-19 16:30:00,58.075,58.151,57.913,57.924,405200000.0
2009-05-19 17:00:00,57.95,58.066,57.828,57.939,386400000.0
2009-05-19 17:30:00,57.949,58.017,57.842,57.847,365200000.0
2009-05-19 18:00:00,57.844,57.992,57.75,57.992,393600000.0
2009-05-19 18:30:00,57.984,57.99,57.757,57.778,388400000.0
2009-05-19 19:00:00,57.759,57.933,57.737,57.891,421400000.0
2009-05-19 19:30:00,57.894,57.92,57.78,57.824,383800000.0
2009-05-19 20:00:00,57.809,57.927,57.776,57.895,375200000.0
2009-05-19 20:30:00,57.898,58.043,57.879,58.033,371200000.0
2009-05-19 21:00:00,58.028,58.074,57.979,58.039,393800000.0
2009-05-19 21:30:00,58.044,58.044,57.748,57.754,388800000.0
2009-05-19 22:00:00,57.715,57.812,57.685,57.728,403000000.0
2009-05-19 22:30:00,57.701,57.777,57.634,57.698,382800000.0
2009-05-19 23:00:00,57.688,57.701,57.542,57.645,373600000.0
2009-05-19 23:30:00,57.644,57.665,57.595,57.617,384400000.0
2009-05-20 00:00:00,57.619,57.747,57.608,57.747,380600000.0
2009-05-20 00:30:00,57.743,57.785,57.686,57.763,382200000.0
2009-05-20 01:00:00,57.76,57.95,57.722,57.941,363200000.0
2009-05-20 01:30:00,57.932,58.035,57.842,57.993,388000000.0
2009-05-20 02:00:00,57.988,57.988,57.726,57.726,412400000.0
2009-05-20 02:30:00,57.747,57.76,57.491,57.5,410400000.0
2009-05-20 03:00:00,57.5,57.652,57.447,57.579,419400000.0
2009-05-20 03:30:00,57.588,57.622,57.264,57.365,428600000.0
2009-05-20 04:00:00,57.399,57.514,57.226,57.297,417600000.0
2009-05-20 04:30:00,57.292,57.349,57.226,57.344,403200000.0
2009-05-20 05:00:00,57.343,57.478,57.315,57.341,415800000.0
2009-05-20 05:30:00,57.339,57.429,57.322,57.429,409800000.0
2009-05-20 06:00:00,57.425,57.572,57.418,57.522,381600000.0
2009-05-20 06:30:00,57.53,57.542,57.399,57.457,423600000.0
2009-05-20 07:00:00,57.455,57.464,57.316,57.373,412000000.0
2009-05-20 07:30:00,57.378,57.38,57.24,57.267,483000000.0
2009-05-20 08:00:00,57.271,57.523,57.261,57.48,385600000.0
2009-05-20 08:30:00,57.481,57.537,57.324,57.537,613000000.0
2009-05-20 09:00:00,57.536,57.734,57.522,57.712,1081400000.0
2009-05-20 09:30:00,57.718,57.819,57.621,57.651,958600000.0
2009-05-20 10:00:00,57.643,57.9,57.643,57.869,1149400000.0
2009-05-20 10:30:00,57.847,57.909,57.739,57.833,1022600000.0
2009-05-20 11:00:00,57.823,57.877,57.742,57.822,1166600000.0
2009-05-20 11:30:00,57.825,57.929,57.762,57.8,1039600000.0
2009-05-20 12:00:00,57.781,57.834,57.55,57.556,995600000.0
2009-05-20 12:30:00,57.552,57.759,57.549,57.737,813600000.0
2009-05-20 13:00:00,57.761,57.816,57.656,57.787,629800000.0
2009-05-20 13:30:00,57.804,58.062,57.769,57.928,682600000.0
2009-05-20 14:00:00,57.929,58.159,57.851,58.132,590000000.0
2009-05-20 14:30:00,58.126,58.218,58.046,58.076,405800000.0
2009-05-20 15:00:00,58.075,58.179,58.064,58.15,400400000.0
2009-05-20 15:30:00,58.16,58.345,58.142,58.146,404000000.0
2009-05-20 16:00:00,58.185,58.267,57.978,57.978,392800000.0
2009-05-20 16:30:00,57.978,58.076,57.955,58.064,409600000.0
2009-05-20 17:00:00,58.052,58.12,57.974,58.079,385600000.0
2009-05-20 17:30:00,58.108,58.184,57.977,57.981,364600000.0
2009-05-20 18:00:00,57.95,58.022,57.767,57.777,393000000.0
2009-05-20 18:30:00,57.779,57.832,57.579,57.614,386600000.0
2009-05-20 19:00:00,57.603,57.729,57.528,57.656,420800000.0
2009-05-20 19:30:00,57.658,57.798,57.63,57.647,380200000.0
2009-05-20 20:00:00,57.631,57.845,57.544,57.82,376000000.0
2009-05-20 20:30:00,57.822,57.83,57.635,57.728,372600000.0
2009-05-20 21:00:00,57.718,57.718,57.428,57.455,391200000.0
2009-05-20 21:30:00,57.452,57.453,57.262,57.262,388200000.0
2009-05-20 22:00:00,57.265,57.375,57.208,57.338,397400000.0
2009-05-20 22:30:00,57.334,57.465,57.309,57.439,384400000.0
2009-05-20 23:00:00,57.433,57.474,57.206,57.306,385600000.0
2009-05-20 23:30:00,57.303,57.343,57.215,57.265,380200000.0
2009-05-21 00:00:00,57.259,57.323,57.209,57.321,381000000.0
2009-05-21 00:30:00,57.308,57.453,57.244,57.453,387200000.0
2009-05-21 01:00:00,57.462,57.498,57.186,57.306,363000000.0
2009-05-21 01:30:00,57.277,57.38,57.175,57.348,390800000.0
2009-05-21 02:00:00,57.348,57.371,57.125,57.237,413000000.0
2009-05-21 02:30:00,57.224,57.359,57.141,57.141,411600000.0
2009-05-21 03:00:00,57.142,57.301,57.113,57.127,416400000.0
2009-05-21 03:30:00,57.137,57.273,57.102,57.265,429200000.0
2009-05-21 04:00:00,57.291,57.593,57.233,57.524,418000000.0
2009-05-21 04:30:00,57.514,57.68,57.505,57.516,402600000.0
2009-05-21 05:00:00,57.54,57.573,57.448,57.473,401200000.0
2009-05-21 05:30:00,57.477,57.609,57.477,57.542,409600000.0
2009-05-21 06:00:00,57.547,57.63,57.476,57.602,394600000.0
2009-05-21 06:30:00,57.592,57.599,57.404,57.474,421200000.0
2009-05-21 07:00:00,57.475,57.482,57.37,57.417,414200000.0
2009-05-21 07:30:00,57.418,57.522,57.337,57.484,476200000.0
2009-05-21 08:00:00,57.477,57.721,57.471,57.683,394000000.0
2009-05-21 08:30:00,57.69,57.704,57.487,57.548,615800000.0
2009-05-21 09:00:00,57.546,57.68,57.422,57.578,1087000000.0
2009-05-21 09:30:00,57.592,57.613,57.394,57.543,963000000.0
2009-05-21 10:00:00,57.54,57.72,57.25,57.316,1148200000.0
2009-05-21 10:30:00,57.322,57.432,56.916,57.011,1023800000.0
2009-05-21 11:00:00,57.014,57.281,56.982,57.277,1166800000.0
2009-05-21 11:30:00,57.26,57.26,57.114,57.168,1038400000.0
2009-05-21 12:00:00,57.191,57.462,57.16,57.333,995200000.0
2009-05-21 12:30:00,57.343,57.532,57.343,57.441,812600000.0
2009-05-21 13:00:00,57.432,57.443,57.181,57.348,628800000.0
2009-05-21 13:30:00,57.346,57.422,57.247,57.336,683800000.0
2009-05-21 14:00:00,57.322,57.445,57.307,57.392,589600000.0
2009-05-21 14:30:00,57.366,57.468,57.113,57.113,406400000.0
2009-05-21 15:00:00,57.101,57.107,56.82,57.035,404800000.0
2009-05-21 15:30:00,57.047,57.267,56.968,57.12,393600000.0
2009-05-21 16:00:00,57.119,57.417,57.106,57.138,392400000.0
2009-05-21 16:30:00,57.123,57.234,57.05,57.136,410800000.0
2009-05-21 17:00:00,57.112,57.282,57.002,57.232,385000000.0
2009-05-21 17:30:00,57.26,57.52,57.177,57.519,364800000.0
2009-05-21 18:00:00,57.516,57.694,57.439,57.504,396600000.0
2009-05-21 18:30:00,57.503,57.679,57.495,57.501,387200000.0
2009-05-21 19:00:00,57.513,57.586,57.359,57.465,420800000.0
2009-05-21 19:30:00,57.465,57.562,57.413,57.465,387000000.0
2009-05-21 20:00:00,57.468,57.485,57.171,57.204,385200000.0
2009-05-21 20:30:00,57.222,57.273,57.041,57.123,365200000.0
2009-05-21 21:00:00,57.102,57.271,57.09,57.209,390200000.0
2009-05-21 21:30:00,57.238,57.36,57.175,57.314,388200000.0
2009-05-21 22:00:00,57.315,57.432,57.247,57.384,397200000.0
2009-05-21 22:30:00,57.382,57.629,57.369,57.623,384800000.0
2009-05-21 23:00:00,57.611,57.818,57.571,57.784,386800000.0
2009-05-21 23:30:00,57.79,57.833,57.638,57.682,398600000.0
2009-05-22 00:00:00,57.678,57.678,57.527,57.653,380400000.0
2009-05-22 00:30:00,57.649,57.729,57.585,57.638,395600000.0
2009-05-22 01:00:00,57.645,57.762,57.537,57.753,363600000.0
2009-05-22 01:30:00,57.758,57.767,57.612,57.711,386600000.0
2009-05-22 02:00:00,57.723,57.864,57.713,57.806,412200000.0
2009-05-22 02:30:00,57.805,57.95,57.797,57.946,411600000.0
2009-05-22 03:00:00,57.977,58.183,57.935,58.078,417200000.0
2009-05-22 03:30:00,58.063,58.096,57.95,57.997,429200000.0
2009-05-22 04:00:00,57.99,58.013,57.769,57.813,415800000.0
2009-05-22 04:30:00,57.785,57.92,57.781,57.904,412200000.0
2009-05-22 05:00:00,57.887,57.932,57.869,57.919,401400000.0
2009-05-22 05:30:00,57.911,57.911,57.767,57.833,409000000.0
2009-05-22 06:00:00,57.838,57.87,57.647,57.756,385400000.0
2009-05-22 06:30:00,57.752,57.836,57.664,57.822,415800000.0
2009-05-22 07:00:00,57.825,57.846,57.738,57.766,411200000.0
2009-05-22 07:30:00,57.752,57.791,57.658,57.75,480400000.0
2009-05-22 08:00:00,57.74,57.898,57.719,57.887,392000000.0
2009-05-22 08:30:00,57.897,57.983,57.843,57.921,615200000.0
2009-05-22 09:00:00,57.951,57.969,57.643,57.687,1079000000.0
2009-05-22 09:30:00,57.693,57.815,57.587,57.791,951800000.0
2009-05-22 10:00:00,57.804,58.009,57.701,57.959,1151000000.0
2009-05-22 10:30:00,57.95,58.028,57.916,57.984,1022800000.0
2009-05-22 11:00:00,58.01,58.221,57.936,58.128,1164800000.0
2009-05-22 11:30:00,58.139,58.16,58.005,58.029,1037200000.0
2009-05-22 12:00:00,58.044,58.098,57.911,57.924,995000000.0
2009-05-22 12:30:00,57.934,58.239,57.934,58.193,812000000.0
2009-05-22 13:00:00,58.202,58.252,58.093,58.25,623200000.0
2009-05-22 13:30:00,58.267,58.278,58.163,58.171,683000000.0
2009-05-22 14:00:00,58.184,58.434,58.147,58.358,590400000.0
2009-05-22 14:30:00,58.34,58.478,58.243,58.402,407200000.0
2009-05-22 15:00:00,58.409,58.668,58.375,58.573,400000000.0
2009-05-22 15:30:00,58.574,58.574,58.311,58.394,403600000.0
2009-05-22 16:00:00,58.378,58.62,58.339,58.592,392000000.0
2009-05-22 16:30:00,58.595,58.679,58.446,58.679,406200000.0
2009-05-22 17:00:00,58.678,58.76,58.574,58.687,385600000.0
2009-05-22 17:30:00,58.698,58.739,58.53,58.615,363600000.0
2009-05-22 18:00:00,58.635,58.763,58.577,58.663,393600000.0
2009-05-22 18:30:00,58.655,58.674,58.572,58.638,387200000.0
2009-05-22 19:00:00,58.644,58.732,58.633,58.702,420600000.0
2009-05-22 19:30:00,58.705,58.735,58.642,58.704,388200000.0
2009-05-22 20:00:00,58.704,58.934,58.691,58.88,376000000.0
2009-05-22 20:30:00,58.886,58.933,58.824,58.933,365200000.0
2009-05-22 21:00:00,58.928,58.939,58.727,58.746,390400000.0
2009-05-22 21:30:00,58.747,58.841,58.72,58.79,393800000.0
2009-05-22 22:00:00,58.78,58.88,58.76,58.855,396200000.0
2009-05-22 22:30:00,58.85,58.88,58.613,58.7,384000000.0
2009-05-24 23:00:00,58.218,58.666,58.193,58.301,385000000.0
2009-05-24 23:30:00,58.297,58.355,58.225,58.294,398200000.0
2009-05-25 00:00:00,58.289,58.367,58.217,58.275,380200000.0
2009-05-25 00:30:00,58.271,58.375,58.249,58.366,387200000.0
2009-05-25 01:00:00,58.369,58.369,58.205,58.3,363600000.0
2009-05-25 01:30:00,58.302,58.395,58.261,58.365,375800000.0
2009-05-25 02:00:00,58.362,58.382,58.149,58.299,387600000.0
2009-05-25 02:30:00,58.295,58.403,58.202,58.299,363000000.0
2009-05-25 03:00:00,58.309,58.391,58.272,58.275,387200000.0
2009-05-25 03:30:00,58.268,58.322,58.214,58.214,380200000.0
2009-05-25 04:00:00,58.202,58.239,58.153,58.193,397600000.0
2009-05-25 04:30:00,58.19,58.223,58.082,58.124,386800000.0
2009-05-25 05:00:00,58.125,58.251,58.078,58.239,384400000.0
2009-05-25 05:30:00,58.245,58.291,58.152,58.255,396800000.0
2009-05-25 06:00:00,58.222,58.414,58.222,58.413,389200000.0
2009-05-25 06:30:00,58.407,58.642,58.379,58.551,389600000.0
2009-05-25 07:00:00,58.548,59.034,58.447,58.892,365200000.0
2009-05-25 07:30:00,58.873,58.911,58.799,58.832,375200000.0
2009-05-25 08:00:00,58.802,58.946,58.789,58.861,380800000.0
2009-05-25 08:30:00,58.829,58.925,58.757,58.778,419000000.0
2009-05-25 09:00:00,58.799,58.882,58.733,58.766,387200000.0
2009-05-25 09:30:00,58.788,58.8,58.535,58.62,393400000.0
2009-05-25 10:00:00,58.61,58.699,58.496,58.588,365400000.0
2009-05-25 10:30:00,58.577,58.66,58.528,58.639,385800000.0
2009-05-25 11:00:00,58.644,58.751,58.576,58.746,404600000.0
2009-05-25 11:30:00,58.746,58.748,58.636,58.696,392000000.0
2009-05-25 12:00:00,58.696,58.702,58.586,58.675,393600000.0
2009-05-25 12:30:00,58.665,58.799,58.611,58.748,400800000.0
2009-05-25 13:00:00,58.747,58.822,58.685,58.782,406600000.0
2009-05-25 13:30:00,58.766,58.84,58.751,58.821,589800000.0
2009-05-25 14:00:00,58.812,58.823,58.754,58.795,682200000.0
2009-05-25 14:30:00,58.805,58.898,58.783,58.889,621800000.0
2009-05-25 15:00:00,58.898,58.898,58.643,58.665,812000000.0
2009-05-25 15:30:00,58.648,58.805,58.62,58.795,994800000.0
2009-05-25 16:00:00,58.805,58.876,58.717,58.765,1038400000.0
2009-05-25 16:30:00,58.765,58.874,58.744,58.847,1167200000.0
2009-05-25 17:00:00,58.853,58.874,58.778,58.814,1021800000.0
2009-05-25 17:30:00,58.81,58.81,58.643,58.683,1152400000.0
2009-05-25 18:00:00,58.683,58.717,58.631,58.65,949400000.0
2009-05-25 18:30:00,58.643,58.697,58.609,58.63,1080600000.0
2009-05-25 19:00:00,58.605,58.711,58.589,58.664,605600000.0
2009-05-25 19:30:00,58.664,58.744,58.656,58.68,381000000.0
2009-05-25 20:00:00,58.682,58.71,58.617,58.71,468800000.0
2009-05-25 20:30:00,58.668,58.698,58.595,58.667,402000000.0
2009-05-25 21:00:00,58.671,58.693,58.572,58.681,413200000.0
2009-05-25 21:30:00,58.678,58.832,58.661,58.797,389200000.0
2009-05-25 22:00:00,58.783,58.827,58.773,58.782,409400000.0
2009-05-25 22:30:00,58.77,58.834,58.77,58.793,401600000.0
2009-05-25 23:00:00,58.793,58.843,58.776,58.81,403600000.0
2009-05-25 23:30:00,58.828,58.894,58.758,58.837,417000000.0
2009-05-26 00:00:00,58.836,58.845,58.674,58.722,428800000.0
2009-05-26 00:30:00,58.72,58.774,58.658,58.723,415400000.0
2009-05-26 01:00:00,58.711,58.711,58.544,58.616,412400000.0
2009-05-26 01:30:00,58.624,58.806,58.624,58.806,413200000.0
2009-05-26 02:00:00,58.804,58.985,58.779,58.864,387600000.0
2009-05-26 02:30:00,58.862,58.871,58.538,58.598,362600000.0
2009-05-26 03:00:00,58.586,58.652,58.453,58.514,387200000.0
2009-05-26 03:30:00,58.501,58.501,58.272,58.424,380600000.0
2009-05-26 04:00:00,58.427,58.458,58.345,58.428,398800000.0
2009-05-26 04:30:00,58.416,58.497,58.353,58.476,385800000.0
2009-05-26 05:00:00,58.478,58.575,58.455,58.564,383200000.0
2009-05-26 05:30:00,58.553,58.597,58.403,58.412,402000000.0
2009-05-26 06:00:00,58.424,58.533,58.347,58.53,382600000.0
2009-05-26 06:30:00,58.524,58.524,58.437,58.45,386000000.0
2009-05-26 07:00:00,58.453,58.542,58.37,58.503,357200000.0
2009-05-26 07:30:00,58.503,58.733,58.432,58.674,375200000.0
2009-05-26 08:00:00,58.675,58.682,58.392,58.46,386800000.0
2009-05-26 08:30:00,58.437,58.51,58.168,58.238,421600000.0
2009-05-26 09:00:00,58.233,58.345,58.205,58.205,387600000.0
2009-05-26 09:30:00,58.214,58.321,58.151,58.253,393000000.0
2009-05-26 10:00:00,58.247,58.328,58.14,58.284,365200000.0
2009-05-26 10:30:00,58.286,58.307,58.065,58.152,377400000.0
2009-05-26 11:00:00,58.14,58.253,58.045,58.163,404800000.0
2009-05-26 11:30:00,58.167,58.315,58.093,58.174,389600000.0
2009-05-26 12:00:00,58.176,58.188,58.007,58.067,393600000.0
2009-05-26 12:30:00,58.038,58.068,57.764,58.04,404600000.0
2009-05-26 13:00:00,58.019,58.147,58.017,58.101,407600000.0
2009-05-26 13:30:00,58.095,58.292,58.075,58.254,592800000.0
2009-05-26 14:00:00,58.257,58.393,58.243,58.331,683000000.0
2009-05-26 14:30:00,58.332,58.347,58.196,58.239,622600000.0
2009-05-26 15:00:00,58.237,58.27,58.056,58.073,814000000.0
2009-05-26 15:30:00,58.116,58.44,58.116,58.277,996400000.0
2009-05-26 16:00:00,58.379,58.697,58.354,58.578,1038000000.0
2009-05-26 16:30:00,58.594,58.683,58.525,58.679,1166600000.0
2009-05-26 17:00:00,58.678,58.846,58.659,58.836,1022200000.0
2009-05-26 17:30:00,58.849,58.977,58.794,58.932,1144600000.0
2009-05-26 18:00:00,58.931,59.129,58.931,59.086,985200000.0
2009-05-26 18:30:00,59.094,59.176,59.026,59.119,1082000000.0
2009-05-26 19:00:00,59.115,59.177,59.066,59.146,644200000.0
2009-05-26 19:30:00,59.166,59.259,59.129,59.249,418400000.0
2009-05-26 20:00:00,59.256,59.316,59.199,59.287,483400000.0
2009-05-26 20:30:00,59.288,59.311,59.253,59.273,414400000.0
2009-05-26 21:00:00,59.266,59.361,59.148,59.336,429000000.0
2009-05-26 21:30:00,59.33,59.349,59.231,59.28,389800000.0
2009-05-26 22:00:00,59.273,59.476,59.264,59.413,409600000.0
2009-05-26 22:30:00,59.412,59.416,59.267,59.278,398200000.0
2009-05-26 23:00:00,59.276,59.346,59.234,59.291,402600000.0
2009-05-26 23:30:00,59.315,59.326,59.175,59.256,411600000.0
2009-05-27 00:00:00,59.239,59.246,59.006,59.046,432400000.0
2009-05-27 00:30:00,59.056,59.228,59.037,59.14,416400000.0
2009-05-27 01:00:00,59.14,59.331,59.132,59.33,418400000.0
2009-05-27 01:30:00,59.328,59.395,59.233,59.25,413200000.0
2009-05-27 02:00:00,59.256,59.322,59.125,59.173,394400000.0
2009-05-27 02:30:00,59.173,59.185,58.943,59.054,362600000.0
2009-05-27 03:00:00,59.058,59.165,59.056,59.154,397600000.0
2009-05-27 03:30:00,59.161,59.313,59.161,59.3,382000000.0
2009-05-27 04:00:00,59.29,59.349,59.208,59.258,398400000.0
2009-05-27 04:30:00,59.254,59.272,59.116,59.147,395600000.0
2009-05-27 05:00:00,59.151,59.392,59.143,59.39,384600000.0
2009-05-27 05:30:00,59.396,59.487,59.354,59.393,397200000.0
2009-05-27 06:00:00,59.401,59.412,59.237,59.316,388200000.0
2009-05-27 06:30:00,59.318,59.372,59.277,59.299,385600000.0
2009-05-27 07:00:00,59.301,59.315,59.177,59.245,356800000.0
2009-05-27 07:30:00,59.232,59.349,59.2,59.243,376400000.0
2009-05-27 08:00:00,59.223,59.253,59.01,59.032,387600000.0
2009-05-27 08:30:00,59.038,59.168,58.945,59.059,421000000.0
2009-05-27 09:00:00,59.066,59.267,59.019,59.076,387600000.0
2009-05-27 09:30:00,59.086,59.239,58.955,59.061,392200000.0
2009-05-27 10:00:00,59.055,59.177,58.962,59.108,368400000.0
2009-05-27 10:30:00,59.089,59.155,58.963,59.114,377400000.0
2009-05-27 11:00:00,59.118,59.215,59.035,59.202,404200000.0
2009-05-27 11:30:00,59.196,59.236,59.091,59.165,392000000.0
2009-05-27 12:00:00,59.149,59.209,59.01,59.121,393400000.0
2009-05-27 12:30:00,59.104,59.145,59.031,59.056,399800000.0
2009-05-27 13:00:00,59.051,59.067,58.871,58.963,410400000.0
2009-05-27 13:30:00,58.985,59.025,58.801,58.828,590800000.0
2009-05-27 14:00:00,58.832,58.901,58.782,58.889,678800000.0
2009-05-27 14:30:00,58.892,59.039,58.847,58.987,622000000.0
2009-05-27 15:00:00,58.991,59.015,58.854,58.888,812600000.0
2009-05-27 15:30:00,58.876,58.979,58.781,58.975,992600000.0
2009-05-27 16:00:00,59.002,59.037,58.744,58.99,1039200000.0
2009-05-27 16:30:00,58.98,59.274,58.922,59.272,1167000000.0
2009-05-27 17:00:00,59.275,59.281,59.124,59.195,1023000000.0
2009-05-27 17:30:00,59.199,59.288,59.061,59.121,1144200000.0
2009-05-27 18:00:00,59.15,59.199,59.126,59.157,984200000.0
2009-05-27 18:30:00,59.153,59.166,58.988,59.049,1079000000.0
2009-05-27 19:00:00,59.04,59.204,59.038,59.174,651000000.0
2009-05-27 19:30:00,59.178,59.189,58.898,59.056,418000000.0
2009-05-27 20:00:00,59.037,59.053,58.852,58.955,478400000.0
2009-05-27 20:30:00,58.955,59.035,58.875,58.896,423200000.0
2009-05-27 21:00:00,58.892,58.975,58.597,58.619,420600000.0
2009-05-27 21:30:00,58.623,58.733,58.549,58.63,391200000.0
2009-05-27 22:00:00,58.624,58.687,58.507,58.546,409400000.0
2009-05-27 22:30:00,58.534,58.666,58.519,58.547,410000000.0
2009-05-27 23:00:00,58.539,58.58,58.435,58.518,410000000.0
2009-05-27 23:30:00,58.535,58.579,58.446,58.564,420000000.0
2009-05-28 00:00:00,58.553,58.644,58.46,58.629,423200000.0
2009-05-28 00:30:00,58.638,58.746,58.581,58.711,416000000.0
2009-05-28 01:00:00,58.714,58.763,58.67,58.759,411000000.0
2009-05-28 01:30:00,58.754,58.902,58.741,58.816,412000000.0
2009-05-28 02:00:00,58.811,59.016,58.684,58.978,387600000.0
2009-05-28 02:30:00,58.976,59.067,58.936,59.01,368200000.0
2009-05-28 03:00:00,59.011,59.034,58.915,58.995,386600000.0
2009-05-28 03:30:00,58.986,59.084,58.905,59.032,381600000.0
2009-05-28 04:00:00,59.0,59.004,58.686,58.794,398200000.0
2009-05-28 04:30:00,58.808,59.053,58.808,58.845,385600000.0
2009-05-28 05:00:00,58.839,58.839,58.724,58.8,384400000.0
2009-05-28 05:30:00,58.8,58.991,58.766,58.961,396800000.0
2009-05-28 06:00:00,58.969,59.658,58.955,59.462,387600000.0
2009-05-28 06:30:00,59.455,59.681,59.405,59.491,385000000.0
2009-05-28 07:00:00,59.491,59.608,59.395,59.489,356800000.0
2009-05-28 07:30:00,59.485,59.694,59.47,59.629,375400000.0
2009-05-28 08:00:00,59.643,59.95,59.628,59.895,393000000.0
2009-05-28 08:30:00,59.886,60.062,59.85,60.062,421200000.0
2009-05-28 09:00:00,60.056,60.056,59.785,59.871,387200000.0
2009-05-28 09:30:00,59.884,59.992,59.831,59.922,397800000.0
2009-05-28 10:00:00,59.904,59.983,59.824,59.983,365200000.0
2009-05-28 10:30:00,59.962,60.055,59.828,60.0,378000000.0
2009-05-28 11:00:00,59.99,60.396,59.98,60.383,404800000.0
2009-05-28 11:30:00,60.392,60.559,60.382,60.463,391400000.0
2009-05-28 12:00:00,60.456,60.645,60.414,60.627,397200000.0
2009-05-28 12:30:00,60.621,60.689,60.533,60.543,408000000.0
2009-05-28 13:00:00,60.526,60.657,60.42,60.498,415400000.0
2009-05-28 13:30:00,60.492,60.545,60.382,60.413,589800000.0
2009-05-28 14:00:00,60.416,60.502,60.381,60.468,682200000.0
2009-05-28 14:30:00,60.523,60.655,60.503,60.601,621600000.0
2009-05-28 15:00:00,60.593,60.763,60.514,60.522,812200000.0
2009-05-28 15:30:00,60.563,60.701,60.482,60.513,996600000.0
2009-05-28 16:00:00,60.453,60.453,60.037,60.293,1036400000.0
2009-05-28 16:30:00,60.294,60.464,60.267,60.378,1167200000.0
2009-05-28 17:00:00,60.368,60.471,60.325,60.392,1023200000.0
2009-05-28 17:30:00,60.397,60.511,60.315,60.48,1146400000.0
2009-05-28 18:00:00,60.483,60.499,60.223,60.324,992800000.0
2009-05-28 18:30:00,60.319,60.329,60.17,60.17,1079200000.0
2009-05-28 19:00:00,60.195,60.485,60.188,60.402,646000000.0
2009-05-28 19:30:00,60.388,60.465,60.265,60.317,421200000.0
2009-05-28 20:00:00,60.329,60.513,60.288,60.491,478600000.0
2009-05-28 20:30:00,60.498,60.498,60.268,60.336,415200000.0
2009-05-28 21:00:00,60.316,60.419,60.209,60.399,414200000.0
2009-05-28 21:30:00,60.41,60.458,60.283,60.349,390400000.0
2009-05-28 22:00:00,60.35,60.396,60.271,60.335,411200000.0
2009-05-28 22:30:00,60.317,60.352,60.176,60.286,414400000.0
2009-05-28 23:00:00,60.306,60.441,60.219,60.431,403000000.0
2009-05-28 23:30:00,60.437,60.516,60.349,60.418,409600000.0
2009-05-29 00:00:00,60.409,60.415,60.219,60.329,427000000.0
2009-05-29 00:30:00,60.335,60.449,60.262,60.262,385000000.0
2009-05-29 01:00:00,60.273,60.357,60.222,60.343,411600000.0
2009-05-29 01:30:00,60.34,60.43,60.299,60.393,413400000.0
2009-05-29 02:00:00,60.387,60.42,60.269,60.31,390600000.0
2009-05-29 02:30:00,60.297,60.341,60.185,60.247,362400000.0
2009-05-29 03:00:00,60.256,60.285,60.129,60.235,387000000.0
2009-05-29 03:30:00,60.251,60.251,60.112,60.235,381600000.0
2009-05-29 04:00:00,60.234,60.24,60.148,60.202,399200000.0
2009-05-29 04:30:00,60.191,60.286,60.129,60.271,385600000.0
2009-05-29 05:00:00,60.273,60.283,60.194,60.24,383800000.0
2009-05-29 05:30:00,60.22,60.268,60.175,60.239,397600000.0
2009-05-29 06:00:00,60.241,60.373,60.163,60.345,384400000.0
2009-05-29 06:30:00,60.351,60.652,60.338,60.579,386400000.0
2009-05-29 07:00:00,60.587,60.606,60.501,60.567,362600000.0
2009-05-29 07:30:00,60.566,60.742,60.547,60.74,375400000.0
2009-05-29 08:00:00,60.74,61.08,60.671,61.041,379000000.0
2009-05-29 08:30:00,61.041,61.334,60.924,61.191,420800000.0
2009-05-29 09:00:00,61.16,61.302,60.967,61.073,387000000.0
2009-05-29 09:30:00,61.086,61.088,60.712,60.712,393600000.0
2009-05-29 10:00:00,60.7,60.807,60.561,60.778,371600000.0
2009-05-29 10:30:00,60.763,60.946,60.706,60.915,384000000.0
2009-05-29 11:00:00,60.94,60.977,60.609,60.629,404800000.0
2009-05-29 11:30:00,60.625,60.864,60.613,60.864,391400000.0
2009-05-29 12:00:00,60.862,60.927,60.773,60.876,401600000.0
2009-05-29 12:30:00,60.851,60.934,60.736,60.897,401000000.0
2009-05-29 13:00:00,60.91,61.087,60.902,61.032,407000000.0
2009-05-29 13:30:00,61.006,61.006,60.819,60.88,591200000.0
2009-05-29 14:00:00,60.884,61.088,60.884,61.034,680200000.0
2009-05-29 14:30:00,60.99,61.019,60.879,60.921,622200000.0
2009-05-29 15:00:00,60.921,61.124,60.921,60.945,813000000.0
2009-05-29 15:30:00,60.941,61.149,60.884,60.923,994800000.0
2009-05-29 16:00:00,60.923,61.044,60.858,60.972,1038600000.0
2009-05-29 16:30:00,60.977,61.08,60.901,61.08,1165800000.0
2009-05-29 17:00:00,61.106,61.115,60.859,60.868,1022000000.0
2009-05-29 17:30:00,60.847,60.924,60.758,60.817,1144000000.0
2009-05-29 18:00:00,60.82,60.901,60.775,60.9,991600000.0
2009-05-29 18:30:00,60.889,60.909,60.745,60.838,1081400000.0
2009-05-29 19:00:00,60.836,60.836,60.761,60.783,643000000.0
2009-05-29 19:30:00,60.799,60.908,60.783,60.88,418000000.0
2009-05-29 20:00:00,60.878,60.894,60.729,60.816,477800000.0
2009-05-29 20:30:00,60.813,60.86,60.613,60.696,414600000.0
2009-05-29 21:00:00,60.664,60.772,60.648,60.712,421200000.0
2009-05-29 21:30:00,60.73,61.054,60.683,61.026,382400000.0
2009-05-29 22:00:00,61.037,61.037,60.881,60.928,410000000.0
2009-05-29 22:30:00,60.928,60.962,60.88,60.917,400800000.0
2009-05-31 23:00:00,60.949,61.093,60.945,60.996,334400000.0
2009-05-31 23:30:00,61.014,61.117,60.972,61.085,366400000.0
2009-06-01 00:00:00,61.081,61.142,60.982,61.004,425400000.0
2009-06-01 00:30:00,61.009,61.024,60.783,60.873,422400000.0
2009-06-01 01:00:00,60.904,61.046,60.814,60.823,410600000.0
2009-06-01 01:30:00,60.815,60.927,60.762,60.923,413800000.0
2009-06-01 02:00:00,60.927,60.928,60.766,60.82,412800000.0
2009-06-01 02:30:00,60.822,60.884,60.534,60.6,411600000.0
2009-06-01 03:00:00,60.574,60.916,60.546,60.701,416400000.0
2009-06-01 03:30:00,60.721,60.906,60.718,60.79,419600000.0
2009-06-01 04:00:00,60.771,60.97,60.712,60.89,410400000.0
2009-06-01 04:30:00,60.91,60.927,60.842,60.919,403200000.0
2009-06-01 05:00:00,60.909,60.934,60.844,60.864,398600000.0
2009-06-01 05:30:00,60.868,61.052,60.868,61.037,409000000.0
2009-06-01 06:00:00,61.034,61.153,60.902,61.148,389800000.0
2009-06-01 06:30:00,61.158,61.173,60.989,61.141,421200000.0
2009-06-01 07:00:00,61.138,61.29,61.119,61.235,414200000.0
2009-06-01 07:30:00,61.227,61.308,61.128,61.193,478800000.0
2009-06-01 08:00:00,61.199,61.377,61.15,61.248,418000000.0
2009-06-01 08:30:00,61.238,61.511,61.221,61.479,644200000.0
2009-06-01 09:00:00,61.51,61.583,61.412,61.448,1080800000.0
2009-06-01 09:30:00,61.457,61.548,61.4,61.481,984200000.0
2009-06-01 10:00:00,61.482,61.533,61.38,61.43,1142800000.0
2009-06-01 10:30:00,61.426,61.502,61.39,61.411,1021800000.0
2009-06-01 11:00:00,61.435,61.589,61.403,61.509,1167000000.0
2009-06-01 11:30:00,61.508,61.543,61.423,61.489,1038600000.0
2009-06-01 12:00:00,61.49,61.634,61.447,61.447,995000000.0
2009-06-01 12:30:00,61.435,61.553,61.42,61.461,813600000.0
2009-06-01 13:00:00,61.462,61.543,61.365,61.507,620800000.0
2009-06-01 13:30:00,61.519,61.552,61.417,61.505,679200000.0
2009-06-01 14:00:00,61.498,61.637,61.462,61.588,590800000.0
2009-06-01 14:30:00,61.619,61.878,61.614,61.782,406800000.0
2009-06-01 15:00:00,61.773,61.926,61.773,61.92,401600000.0
2009-06-01 15:30:00,61.935,62.053,61.809,61.98,394400000.0
2009-06-01 16:00:00,62.029,62.558,62.029,62.373,392800000.0
2009-06-01 16:30:00,62.353,62.578,62.31,62.569,404000000.0
2009-06-01 17:00:00,62.575,62.629,62.44,62.614,378200000.0
2009-06-01 17:30:00,62.632,62.865,62.59,62.793,364000000.0
2009-06-01 18:00:00,62.799,62.834,62.62,62.756,393600000.0
2009-06-01 18:30:00,62.758,62.977,62.745,62.797,387400000.0
2009-06-01 19:00:00,62.803,62.915,62.709,62.913,421200000.0
2009-06-01 19:30:00,62.932,63.086,62.778,63.065,380800000.0
2009-06-01 20:00:00,63.04,63.263,63.027,63.213,375800000.0
2009-06-01 20:30:00,63.189,63.189,62.952,63.057,356800000.0
2009-06-01 21:00:00,63.047,63.058,62.83,62.993,385400000.0
2009-06-01 21:30:00,63.033,63.113,62.909,62.942,384000000.0
2009-06-01 22:00:00,62.926,62.934,62.792,62.825,397600000.0
2009-06-01 22:30:00,62.823,62.855,62.717,62.722,384000000.0
2009-06-01 23:00:00,62.704,62.721,62.605,62.678,385600000.0
2009-06-01 23:30:00,62.695,62.73,62.536,62.684,398600000.0
2009-06-02 00:00:00,62.713,62.72,62.587,62.632,380800000.0
2009-06-02 00:30:00,62.623,62.662,62.568,62.568,388000000.0
2009-06-02 01:00:00,62.574,62.599,62.416,62.449,362600000.0
2009-06-02 01:30:00,62.448,62.5,62.331,62.496,386400000.0
2009-06-02 02:00:00,62.503,62.533,62.167,62.19,421200000.0
2009-06-02 02:30:00,62.183,62.285,62.072,62.274,415800000.0
2009-06-02 03:00:00,62.278,62.356,62.212,62.347,408400000.0
2009-06-02 03:30:00,62.349,62.52,62.327,62.389,428000000.0
2009-06-02 04:00:00,62.385,62.385,62.174,62.335,411200000.0
2009-06-02 04:30:00,62.318,62.336,62.222,62.265,394200000.0
2009-06-02 05:00:00,62.28,62.356,62.277,62.33,398800000.0
2009-06-02 05:30:00,62.329,62.424,62.315,62.374,402000000.0
2009-06-02 06:00:00,62.398,62.398,62.224,62.366,390400000.0
2009-06-02 06:30:00,62.356,62.507,62.27,62.463,424800000.0
2009-06-02 07:00:00,62.465,62.481,62.403,62.467,409400000.0
2009-06-02 07:30:00,62.472,62.498,62.347,62.364,478800000.0
2009-06-02 08:00:00,62.337,62.337,62.179,62.322,416400000.0
2009-06-02 08:30:00,62.29,62.29,62.05,62.117,651600000.0
2009-06-02 09:00:00,62.144,62.377,62.097,62.134,1080400000.0
2009-06-02 09:30:00,62.112,62.348,62.067,62.316,985200000.0
2009-06-02 10:00:00,62.343,62.454,62.336,62.4,1144600000.0
2009-06-02 10:30:00,62.414,62.431,62.217,62.228,1023600000.0
2009-06-02 11:00:00,62.233,62.458,62.233,62.254,1167800000.0
2009-06-02 11:30:00,62.241,62.316,62.127,62.277,1039000000.0
2009-06-02 12:00:00,62.288,62.504,62.256,62.265,989200000.0
2009-06-02 12:30:00,62.238,62.421,62.231,62.374,811600000.0
2009-06-02 13:00:00,62.389,62.48,62.351,62.396,622400000.0
2009-06-02 13:30:00,62.404,62.599,62.308,62.532,685000000.0
2009-06-02 14:00:00,62.544,62.549,62.421,62.448,590400000.0
2009-06-02 14:30:00,62.432,62.468,62.316,62.407,405600000.0
2009-06-02 15:00:00,62.405,62.443,62.302,62.386,399400000.0
2009-06-02 15:30:00,62.396,62.415,62.242,62.405,389600000.0
2009-06-02 16:00:00,62.513,62.83,62.513,62.712,392800000.0
2009-06-02 16:30:00,62.71,63.003,62.71,63.003,404200000.0
2009-06-02 17:00:00,63.002,63.01,62.76,62.76,378400000.0
2009-06-02 17:30:00,62.782,62.791,62.627,62.679,363000000.0
2009-06-02 18:00:00,62.698,62.745,62.586,62.68,394800000.0
2009-06-02 18:30:00,62.689,63.007,62.678,63.007,388400000.0
2009-06-02 19:00:00,63.018,63.102,62.93,63.084,421000000.0
2009-06-02 19:30:00,63.091,63.114,63.025,63.057,380200000.0
2009-06-02 20:00:00,63.076,63.156,62.974,63.103,375400000.0
2009-06-02 20:30:00,63.108,63.114,62.87,62.956,358000000.0
2009-06-02 21:00:00,62.959,63.004,62.838,62.858,385600000.0
2009-06-02 21:30:00,62.855,62.867,62.69,62.78,381800000.0
2009-06-02 22:00:00,62.769,62.866,62.713,62.845,408800000.0
2009-06-02 22:30:00,62.846,62.877,62.769,62.81,384400000.0
2009-06-02 23:00:00,62.807,62.827,62.635,62.683,386400000.0
2009-06-02 23:30:00,62.702,62.708,62.63,62.644,387200000.0
2009-06-03 00:00:00,62.661,62.735,62.628,62.63,380800000.0
2009-06-03 00:30:00,62.626,62.655,62.558,62.603,386000000.0
2009-06-03 01:00:00,62.631,62.677,62.546,62.619,363600000.0
2009-06-03 01:30:00,62.629,62.641,62.348,62.377,387600000.0
2009-06-03 02:00:00,62.359,62.417,62.229,62.332,419200000.0
2009-06-03 02:30:00,62.334,62.56,62.328,62.496,411600000.0
2009-06-03 03:00:00,62.496,62.613,62.371,62.374,408000000.0
2009-06-03 03:30:00,62.404,62.563,62.367,62.457,409800000.0
2009-06-03 04:00:00,62.466,62.483,62.371,62.427,399400000.0
2009-06-03 04:30:00,62.418,62.571,62.395,62.541,403600000.0
2009-06-03 05:00:00,62.502,62.559,62.39,62.435,402200000.0
2009-06-03 05:30:00,62.403,62.512,62.403,62.476,402000000.0
2009-06-03 06:00:00,62.469,62.542,62.384,62.495,390600000.0
2009-06-03 06:30:00,62.498,62.66,62.471,62.592,421600000.0
2009-06-03 07:00:00,62.583,62.617,62.437,62.505,411600000.0
2009-06-03 07:30:00,62.53,62.789,62.451,62.781,481800000.0
2009-06-03 08:00:00,62.769,62.894,62.629,62.679,417200000.0
2009-06-03 08:30:00,62.691,63.035,62.689,62.867,651200000.0
2009-06-03 09:00:00,62.884,62.949,62.801,62.824,1079600000.0
2009-06-03 09:30:00,62.818,62.823,62.617,62.641,984800000.0
2009-06-03 10:00:00,62.628,62.683,62.418,62.647,1143200000.0
2009-06-03 10:30:00,62.626,62.648,62.411,62.498,1022000000.0
2009-06-03 11:00:00,62.502,62.59,62.063,62.063,1167400000.0
2009-06-03 11:30:00,62.065,62.155,62.052,62.096,1039200000.0
2009-06-03 12:00:00,62.088,62.275,62.075,62.087,986600000.0
2009-06-03 12:30:00,62.08,62.252,62.074,62.171,812600000.0
2009-06-03 13:00:00,62.113,62.149,61.765,61.771,630800000.0
2009-06-03 13:30:00,61.759,61.929,61.73,61.881,686600000.0
2009-06-03 14:00:00,61.887,62.039,61.806,61.979,590200000.0
2009-06-03 14:30:00,61.968,61.973,61.679,61.768,407600000.0
2009-06-03 15:00:00,61.765,61.815,61.665,61.746,408200000.0
2009-06-03 15:30:00,61.771,61.805,61.416,61.632,388800000.0
2009-06-03 16:00:00,61.521,61.615,61.394,61.446,391800000.0
2009-06-03 16:30:00,61.444,61.444,61.201,61.326,404800000.0
2009-06-03 17:00:00,61.317,61.37,61.113,61.26,378000000.0
2009-06-03 17:30:00,61.266,61.297,61.156,61.177,368600000.0
2009-06-03 18:00:00,61.179,61.203,60.948,60.949,393600000.0
2009-06-03 18:30:00,60.932,60.932,60.565,60.601,387200000.0
2009-06-03 19:00:00,60.615,60.722,60.407,60.458,421200000.0
2009-06-03 19:30:00,60.46,60.479,60.108,60.245,381200000.0
2009-06-03 20:00:00,60.194,60.281,60.145,60.24,376400000.0
2009-06-03 20:30:00,60.223,60.309,60.102,60.275,368400000.0
2009-06-03 21:00:00,60.273,60.448,60.258,60.36,386000000.0
2009-06-03 21:30:00,60.371,60.717,60.364,60.717,381200000.0
2009-06-03 22:00:00,60.747,60.792,60.666,60.739,400400000.0
2009-06-03 22:30:00,60.771,60.892,60.725,60.851,384400000.0
2009-06-03 23:00:00,60.842,60.871,60.774,60.843,385800000.0
2009-06-03 23:30:00,60.855,60.867,60.607,60.694,399200000.0
2009-06-04 00:00:00,60.71,60.773,60.614,60.666,380800000.0
2009-06-04 00:30:00,60.645,60.978,60.645,60.978,385400000.0
2009-06-04 01:00:00,60.977,61.083,60.906,61.023,369600000.0
2009-06-04 01:30:00,61.033,61.052,60.824,60.879,393600000.0
2009-06-04 02:00:00,60.888,61.288,60.888,61.194,412200000.0
2009-06-04 02:30:00,61.205,61.223,61.056,61.097,412400000.0
2009-06-04 03:00:00,61.093,61.304,61.093,61.23,411200000.0
2009-06-04 03:30:00,61.2,61.2,60.807,60.821,427400000.0
2009-06-04 04:00:00,60.827,60.988,60.714,60.814,400800000.0
2009-06-04 04:30:00,60.828,60.843,60.451,60.685,409400000.0
2009-06-04 05:00:00,60.681,60.684,60.587,60.647,403000000.0
2009-06-04 05:30:00,60.643,60.713,60.637,60.653,402000000.0
2009-06-04 06:00:00,60.64,60.76,60.583,60.73,391200000.0
2009-06-04 06:30:00,60.726,60.737,60.459,60.532,420800000.0
2009-06-04 07:00:00,60.544,60.637,60.451,60.562,411600000.0
2009-06-04 07:30:00,60.545,60.576,60.454,60.529,479200000.0
2009-06-04 08:00:00,60.516,60.851,60.512,60.786,418000000.0
2009-06-04 08:30:00,60.787,61.046,60.785,61.011,652000000.0
2009-06-04 09:00:00,61.029,61.27,61.026,61.149,1081400000.0
2009-06-04 09:30:00,61.165,61.333,61.098,61.175,983600000.0
2009-06-04 10:00:00,61.202,61.351,61.158,61.202,1145000000.0
2009-06-04 10:30:00,61.196,61.378,61.185,61.371,1022400000.0
2009-06-04 11:00:00,61.413,61.555,61.38,61.474,1168200000.0
2009-06-04 11:30:00,61.487,61.58,61.403,61.425,1039000000.0
2009-06-04 12:00:00,61.419,61.463,61.084,61.107,988000000.0
2009-06-04 12:30:00,61.109,61.213,61.066,61.205,813800000.0
2009-06-04 13:00:00,61.206,61.206,60.968,61.048,622600000.0
2009-06-04 13:30:00,61.033,61.138,60.24,60.419,686000000.0
2009-06-04 14:00:00,60.478,60.777,60.359,60.753,590200000.0
2009-06-04 14:30:00,60.779,60.988,60.729,60.938,413200000.0
2009-06-04 15:00:00,60.907,61.031,60.522,60.605,401600000.0
2009-06-04 15:30:00,60.623,60.635,60.298,60.436,388800000.0
2009-06-04 16:00:00,60.419,60.609,60.293,60.594,392800000.0
2009-06-04 16:30:00,60.602,61.026,60.533,60.912,404800000.0
2009-06-04 17:00:00,60.906,61.167,60.819,61.096,383600000.0
2009-06-04 17:30:00,61.115,61.118,60.806,60.806,362600000.0
2009-06-04 18:00:00,60.769,60.834,60.609,60.797,394000000.0
2009-06-04 18:30:00,60.758,60.939,60.593,60.922,387600000.0
2009-06-04 19:00:00,60.919,61.198,60.886,61.144,420200000.0
2009-06-04 19:30:00,61.153,61.295,61.13,61.231,380800000.0
2009-06-04 20:00:00,61.237,61.328,61.175,61.276,384400000.0
2009-06-04 20:30:00,61.282,61.467,61.236,61.429,356200000.0
2009-06-04 21:00:00,61.388,61.397,61.224,61.302,385400000.0
2009-06-04 21:30:00,61.219,61.339,61.185,61.339,380600000.0
2009-06-04 22:00:00,61.348,61.358,61.245,61.338,394400000.0
2009-06-04 22:30:00,61.336,61.336,61.196,61.198,384200000.0
2009-06-04 23:00:00,61.187,61.286,61.154,61.24,386400000.0
2009-06-04 23:30:00,61.251,61.315,61.19,61.301,382800000.0
2009-06-05 00:00:00,61.3,61.337,61.181,61.24,381200000.0
2009-06-05 00:30:00,61.211,61.221,61.119,61.119,387000000.0
2009-06-05 01:00:00,61.102,61.139,61.003,61.056,364000000.0
2009-06-05 01:30:00,61.068,61.124,60.994,61.044,388000000.0
2009-06-05 02:00:00,61.024,61.289,61.009,61.286,413400000.0
2009-06-05 02:30:00,61.284,61.284,61.029,61.127,405600000.0
2009-06-05 03:00:00,61.129,61.32,61.092,61.2,409200000.0
2009-06-05 03:30:00,61.201,61.351,61.163,61.306,410000000.0
2009-06-05 04:00:00,61.325,61.422,61.294,61.358,407200000.0
2009-06-05 04:30:00,61.362,61.477,61.358,61.437,403000000.0
2009-06-05 05:00:00,61.455,61.589,61.455,61.55,398800000.0
2009-06-05 05:30:00,61.546,61.584,61.409,61.461,402400000.0
2009-06-05 06:00:00,61.461,61.512,61.411,61.465,400800000.0
2009-06-05 06:30:00,61.464,61.517,61.424,61.476,420800000.0
2009-06-05 07:00:00,61.477,61.487,61.385,61.412,412400000.0
2009-06-05 07:30:00,61.439,61.443,61.295,61.375,478200000.0
2009-06-05 08:00:00,61.389,61.495,61.378,61.442,423200000.0
2009-06-05 08:30:00,61.445,61.576,61.418,61.483,639200000.0
2009-06-05 09:00:00,61.475,61.62,61.384,61.619,1080200000.0
2009-06-05 09:30:00,61.631,61.785,61.604,61.753,985600000.0
2009-06-05 10:00:00,61.74,61.786,61.7,61.754,1144600000.0
2009-06-05 10:30:00,61.755,61.794,61.645,61.699,1023000000.0
2009-06-05 11:00:00,61.702,61.734,61.618,61.712,1168000000.0
2009-06-05 11:30:00,61.701,61.709,61.507,61.603,1037200000.0
2009-06-05 12:00:00,61.594,61.661,61.513,61.538,988400000.0
2009-06-05 12:30:00,61.55,61.678,61.537,61.673,814200000.0
2009-06-05 13:00:00,61.663,61.663,61.555,61.592,622600000.0
2009-06-05 13:30:00,61.594,61.674,61.492,61.527,683800000.0
2009-06-05 14:00:00,61.528,61.728,61.486,61.526,590400000.0
2009-06-05 14:30:00,61.82,62.62,61.82,62.144,406800000.0
2009-06-05 15:00:00,62.128,62.341,62.077,62.213,405600000.0
2009-06-05 15:30:00,62.177,62.248,61.61,61.753,388200000.0
2009-06-05 16:00:00,61.781,61.864,61.167,61.693,393600000.0
2009-06-05 16:30:00,61.689,62.072,61.562,62.072,405600000.0
2009-06-05 17:00:00,62.07,62.253,61.822,62.011,377000000.0
2009-06-05 17:30:00,62.026,62.078,61.855,62.024,366800000.0
2009-06-05 18:00:00,62.054,62.203,61.948,62.197,394000000.0
2009-06-05 18:30:00,62.199,62.221,62.109,62.15,387400000.0
2009-06-05 19:00:00,62.16,62.16,61.75,61.791,422000000.0
2009-06-05 19:30:00,61.803,61.975,61.768,61.813,391200000.0
2009-06-05 20:00:00,61.811,61.835,61.54,61.672,376200000.0
2009-06-05 20:30:00,61.676,61.808,61.624,61.762,362200000.0
2009-06-05 21:00:00,61.755,62.041,61.678,61.898,387200000.0
2009-06-05 21:30:00,61.898,61.942,61.813,61.877,380600000.0
2009-06-05 22:00:00,61.864,61.956,61.763,61.771,394800000.0
2009-06-05 22:30:00,61.769,61.81,61.66,61.734,384000000.0
2009-06-07 23:00:00,61.747,61.763,61.396,61.574,386400000.0
2009-06-07 23:30:00,61.583,61.631,61.508,61.552,398400000.0
2009-06-08 00:00:00,61.557,61.727,61.55,61.637,381600000.0
2009-06-08 00:30:00,61.635,61.767,61.572,61.767,385800000.0
2009-06-08 01:00:00,61.771,61.771,61.581,61.584,363200000.0
2009-06-08 01:30:00,61.588,61.836,61.518,61.836,386600000.0
2009-06-08 02:00:00,61.83,61.963,61.787,61.89,418600000.0
2009-06-08 02:30:00,61.894,61.907,61.775,61.823,408000000.0
2009-06-08 03:00:00,61.824,61.833,61.748,61.773,407400000.0
2009-06-08 03:30:00,61.773,61.784,61.622,61.746,428800000.0
2009-06-08 04:00:00,61.746,61.769,61.663,61.715,405600000.0
2009-06-08 04:30:00,61.712,61.788,61.71,61.741,391200000.0
2009-06-08 05:00:00,61.739,61.775,61.639,61.735,411600000.0
2009-06-08 05:30:00,61.732,61.789,61.73,61.756,402000000.0
2009-06-08 06:00:00,61.761,61.811,61.675,61.719,390200000.0
2009-06-08 06:30:00,61.717,61.764,61.568,61.724,427600000.0
2009-06-08 07:00:00,61.722,61.773,61.7,61.767,412400000.0
2009-06-08 07:30:00,61.727,61.804,61.635,61.786,488200000.0
2009-06-08 08:00:00,61.773,61.789,61.533,61.565,415400000.0
2009-06-08 08:30:00,61.565,61.63,61.476,61.63,638800000.0
2009-06-08 09:00:00,61.646,61.672,61.286,61.286,1080000000.0
2009-06-08 09:30:00,61.257,61.347,60.997,61.026,984000000.0
2009-06-08 10:00:00,61.023,61.023,60.856,60.859,1145600000.0
2009-06-08 10:30:00,60.848,60.932,60.819,60.884,1022200000.0
2009-06-08 11:00:00,60.873,61.142,60.844,61.095,1168000000.0
2009-06-08 11:30:00,61.105,61.112,60.79,60.856,1039600000.0
2009-06-08 12:00:00,60.861,61.134,60.84,60.88,988200000.0
2009-06-08 12:30:00,60.854,61.173,60.825,60.986,814200000.0
2009-06-08 13:00:00,60.966,61.159,60.893,61.101,622600000.0
2009-06-08 13:30:00,61.107,61.124,60.916,61.09,679600000.0
2009-06-08 14:00:00,61.091,61.165,61.058,61.086,589600000.0
2009-06-08 14:30:00,61.072,61.072,60.836,60.863,406400000.0
2009-06-08 15:00:00,60.865,61.083,60.853,61.076,408600000.0
2009-06-08 15:30:00,61.075,61.092,60.712,60.738,388200000.0
2009-06-08 16:00:00,60.7,60.9,60.62,60.857,393200000.0
2009-06-08 16:30:00,60.863,60.92,60.799,60.819,405600000.0
2009-06-08 17:00:00,60.768,60.885,60.703,60.798,378400000.0
2009-06-08 17:30:00,60.829,60.845,60.758,60.839,363200000.0
2009-06-08 18:00:00,60.865,60.931,60.671,60.854,394000000.0
2009-06-08 18:30:00,60.829,60.837,60.668,60.691,387000000.0
2009-06-08 19:00:00,60.676,60.86,60.602,60.776,420800000.0
2009-06-08 19:30:00,60.787,60.889,60.74,60.787,380200000.0
2009-06-08 20:00:00,60.778,60.869,60.746,60.748,376800000.0
2009-06-08 20:30:00,60.769,60.854,60.673,60.756,356800000.0
2009-06-08 21:00:00,60.761,60.933,60.694,60.923,395000000.0
2009-06-08 21:30:00,60.939,61.167,60.936,60.997,375200000.0
2009-06-08 22:00:00,60.99,61.076,60.915,61.052,394000000.0
2009-06-08 22:30:00,61.057,61.126,61.025,61.057,384600000.0
2009-06-08 23:00:00,61.035,61.095,60.957,61.015,395200000.0
2009-06-08 23:30:00,61.007,61.077,60.974,61.028,388000000.0
2009-06-09 00:00:00,61.055,61.197,61.043,61.184,380000000.0
2009-06-09 00:30:00,61.188,61.253,61.153,61.163,397600000.0
2009-06-09 01:00:00,61.173,61.403,61.1,61.287,363400000.0
2009-06-09 01:30:00,61.291,61.316,61.168,61.292,387400000.0
2009-06-09 02:00:00,61.281,61.345,61.242,61.336,413200000.0
2009-06-09 02:30:00,61.343,61.386,61.203,61.204,414800000.0
2009-06-09 03:00:00,61.211,61.22,61.052,61.188,409600000.0
2009-06-09 03:30:00,61.205,61.205,61.037,61.066,421400000.0
2009-06-09 04:00:00,61.069,61.135,60.926,60.926,400400000.0
2009-06-09 04:30:00,60.902,60.953,60.739,60.799,402600000.0
2009-06-09 05:00:00,60.802,60.842,60.665,60.68,405600000.0
2009-06-09 05:30:00,60.685,60.802,60.58,60.6,402400000.0
2009-06-09 06:00:00,60.605,60.621,60.295,60.508,397800000.0
2009-06-09 06:30:00,60.524,60.706,60.461,60.645,434400000.0
2009-06-09 07:00:00,60.65,60.671,60.544,60.667,410600000.0
2009-06-09 07:30:00,60.67,60.742,60.577,60.592,483400000.0
2009-06-09 08:00:00,60.575,60.806,60.477,60.785,417200000.0
2009-06-09 08:30:00,60.778,61.093,60.743,60.976,644400000.0
2009-06-09 09:00:00,60.985,61.283,60.968,61.128,1081400000.0
2009-06-09 09:30:00,61.15,61.23,60.979,61.034,982600000.0
2009-06-09 10:00:00,61.022,61.05,60.812,60.821,1144800000.0
2009-06-09 10:30:00,60.821,61.034,60.815,61.034,1022200000.0
2009-06-09 11:00:00,61.032,61.08,60.898,60.906,1167600000.0
2009-06-09 11:30:00,60.892,60.984,60.814,60.984,1039600000.0
2009-06-09 12:00:00,60.969,61.008,60.781,60.821,997600000.0
2009-06-09 12:30:00,60.825,60.988,60.807,60.953,813000000.0
2009-06-09 13:00:00,60.93,61.121,60.892,61.11,623600000.0
2009-06-09 13:30:00,61.098,61.289,61.074,61.213,679600000.0
2009-06-09 14:00:00,61.221,61.268,61.035,61.254,590400000.0
2009-06-09 14:30:00,61.258,61.307,61.054,61.125,406400000.0
2009-06-09 15:00:00,61.119,61.252,61.068,61.098,400000000.0
2009-06-09 15:30:00,61.077,61.122,60.918,60.918,397600000.0
2009-06-09 16:00:00,60.919,60.984,60.791,60.9,393200000.0
2009-06-09 16:30:00,60.908,60.969,60.753,60.836,404600000.0
2009-06-09 17:00:00,60.81,61.01,60.69,60.964,379200000.0
2009-06-09 17:30:00,60.978,61.032,60.885,60.906,373600000.0
2009-06-09 18:00:00,60.903,61.139,60.879,61.061,393600000.0
2009-06-09 18:30:00,61.067,61.088,60.944,61.043,388400000.0
2009-06-09 19:00:00,61.044,61.074,60.962,61.052,422400000.0
2009-06-09 19:30:00,61.065,61.196,61.056,61.139,380800000.0
2009-06-09 20:00:00,61.163,61.223,61.081,61.083,377200000.0
2009-06-09 20:30:00,61.097,61.18,60.947,61.054,357200000.0
2009-06-09 21:00:00,61.057,61.113,61.013,61.036,395200000.0
2009-06-09 21:30:00,61.043,61.099,60.985,61.035,379200000.0
2009-06-09 22:00:00,61.033,61.078,60.985,61.054,397000000.0
2009-06-09 22:30:00,61.058,61.058,60.962,61.009,384600000.0
2009-06-09 23:00:00,61.0,61.087,60.898,60.977,387600000.0
2009-06-09 23:30:00,60.989,61.022,60.889,61.014,400200000.0
2009-06-10 00:00:00,61.011,61.13,60.997,61.094,381000000.0
2009-06-10 00:30:00,61.098,61.131,61.008,61.06,389200000.0
2009-06-10 01:00:00,61.06,61.079,60.9,61.007,363000000.0
2009-06-10 01:30:00,61.048,61.048,60.907,60.987,381200000.0
2009-06-10 02:00:00,60.972,61.036,60.945,60.991,414600000.0
2009-06-10 02:30:00,60.971,61.128,60.932,60.973,414800000.0
2009-06-10 03:00:00,60.996,61.272,60.996,61.201,409600000.0
2009-06-10 03:30:00,61.197,61.235,61.084,61.204,419200000.0
2009-06-10 04:00:00,61.211,61.372,61.115,61.372,406200000.0
2009-06-10 04:30:00,61.374,61.399,61.303,61.361,403600000.0
2009-06-10 05:00:00,61.349,61.473,61.337,61.436,398800000.0
2009-06-10 05:30:00,61.426,61.479,61.39,61.447,402800000.0
2009-06-10 06:00:00,61.451,61.49,61.264,61.423,394800000.0
2009-06-10 06:30:00,61.414,61.625,61.396,61.598,421600000.0
2009-06-10 07:00:00,61.596,61.656,61.473,61.589,412000000.0
2009-06-10 07:30:00,61.61,61.816,61.517,61.804,479200000.0
2009-06-10 08:00:00,61.796,61.885,61.707,61.729,416000000.0
2009-06-10 08:30:00,61.714,61.866,61.659,61.689,649200000.0
2009-06-10 09:00:00,61.687,61.837,61.666,61.735,1079800000.0
2009-06-10 09:30:00,61.744,61.993,61.723,61.99,984200000.0
2009-06-10 10:00:00,61.986,62.026,61.843,61.928,1143800000.0
2009-06-10 10:30:00,61.922,62.141,61.846,62.038,1021600000.0
2009-06-10 11:00:00,62.054,62.199,61.983,62.044,1166600000.0
2009-06-10 11:30:00,62.027,62.124,61.872,61.887,1040000000.0
2009-06-10 12:00:00,61.896,62.027,61.798,61.805,986800000.0
2009-06-10 12:30:00,61.787,62.014,61.764,62.004,812400000.0
2009-06-10 13:00:00,61.993,62.099,61.962,62.058,622400000.0
2009-06-10 13:30:00,62.066,62.088,62.005,62.044,684200000.0
2009-06-10 14:00:00,62.049,62.088,61.89,61.914,593600000.0
2009-06-10 14:30:00,61.898,62.019,61.816,61.987,405600000.0
2009-06-10 15:00:00,61.977,62.128,61.958,62.004,400400000.0
2009-06-10 15:30:00,62.005,62.023,61.756,61.806,389600000.0
2009-06-10 16:00:00,61.818,61.895,61.499,61.735,392200000.0
2009-06-10 16:30:00,61.735,61.795,61.539,61.725,412000000.0
2009-06-10 17:00:00,61.715,61.729,61.517,61.689,378400000.0
2009-06-10 17:30:00,61.706,61.845,61.685,61.755,363600000.0
2009-06-10 18:00:00,61.736,61.92,61.663,61.845,394000000.0
2009-06-10 18:30:00,61.818,61.818,61.673,61.766,388400000.0
2009-06-10 19:00:00,61.764,61.764,61.495,61.528,420800000.0
2009-06-10 19:30:00,61.534,61.536,61.311,61.426,389200000.0
2009-06-10 20:00:00,61.435,61.516,61.288,61.408,376400000.0
2009-06-10 20:30:00,61.435,61.495,61.342,61.451,356800000.0
2009-06-10 21:00:00,61.458,61.478,61.3,61.358,386000000.0
2009-06-10 21:30:00,61.355,61.597,61.347,61.552,382800000.0
2009-06-10 22:00:00,61.549,61.617,61.516,61.531,393600000.0
2009-06-10 22:30:00,61.51,61.53,61.281,61.281,384400000.0
2009-06-10 23:00:00,61.395,61.977,61.237,61.966,385800000.0
2009-06-10 23:30:00,61.982,61.982,61.745,61.797,399200000.0
2009-06-11 00:00:00,61.807,62.217,61.794,62.217,381600000.0
2009-06-11 00:30:00,62.224,62.24,62.078,62.121,387800000.0
2009-06-11 01:00:00,62.131,62.276,62.066,62.242,352000000.0
2009-06-11 01:30:00,62.222,62.288,62.094,62.198,393600000.0
2009-06-11 02:00:00,62.19,62.287,62.096,62.109,413600000.0
2009-06-11 02:30:00,62.11,62.302,62.083,62.265,413600000.0
2009-06-11 03:00:00,62.252,62.316,62.105,62.105,408800000.0
2009-06-11 03:30:00,62.166,62.446,62.121,62.439,424400000.0
2009-06-11 04:00:00,62.457,62.464,62.285,62.339,418200000.0
2009-06-11 04:30:00,62.351,62.351,62.272,62.312,404400000.0
2009-06-11 05:00:00,62.302,62.354,62.234,62.272,398200000.0
2009-06-11 05:30:00,62.269,62.283,62.198,62.212,400800000.0
2009-06-11 06:00:00,62.207,62.282,62.154,62.273,390800000.0
2009-06-11 06:30:00,62.273,62.308,62.175,62.307,419600000.0
2009-06-11 07:00:00,62.312,62.34,62.233,62.333,411200000.0
2009-06-11 07:30:00,62.333,62.377,62.242,62.322,488000000.0
2009-06-11 08:00:00,62.323,62.525,62.308,62.517,416800000.0
2009-06-11 08:30:00,62.539,62.553,62.404,62.505,639200000.0
2009-06-11 09:00:00,62.489,62.489,62.204,62.249,1088200000.0
2009-06-11 09:30:00,62.251,62.468,62.222,62.45,984400000.0
2009-06-11 10:00:00,62.455,62.574,62.402,62.573,1145400000.0
2009-06-11 10:30:00,62.562,62.714,62.49,62.685,1029600000.0
2009-06-11 11:00:00,62.658,62.714,62.597,62.696,1169200000.0
2009-06-11 11:30:00,62.686,62.955,62.664,62.9,1038800000.0
2009-06-11 12:00:00,62.878,62.985,62.814,62.862,987000000.0
2009-06-11 12:30:00,62.872,62.967,62.857,62.915,813000000.0
2009-06-11 13:00:00,62.926,62.996,62.871,62.893,623400000.0
2009-06-11 13:30:00,62.886,62.984,62.828,62.876,682600000.0
2009-06-11 14:00:00,62.88,62.907,62.789,62.824,590200000.0
2009-06-11 14:30:00,62.858,62.972,62.749,62.807,406800000.0
2009-06-11 15:00:00,62.801,62.996,62.769,62.955,408400000.0
2009-06-11 15:30:00,63.001,63.247,62.879,63.183,392400000.0
2009-06-11 16:00:00,63.177,63.345,63.08,63.092,393200000.0
2009-06-11 16:30:00,63.108,63.215,63.028,63.042,410000000.0
2009-06-11 17:00:00,63.049,63.143,62.937,63.09,378400000.0
2009-06-11 17:30:00,63.093,63.174,63.039,63.101,364000000.0
2009-06-11 18:00:00,63.089,63.106,62.937,63.015,393000000.0
2009-06-11 18:30:00,63.015,63.15,62.983,63.078,387600000.0
2009-06-11 19:00:00,63.068,63.068,62.842,62.919,420200000.0
2009-06-11 19:30:00,62.93,62.958,62.776,62.883,390400000.0
2009-06-11 20:00:00,62.857,63.023,62.809,62.961,382800000.0
2009-06-11 20:30:00,62.965,62.998,62.853,62.96,357200000.0
2009-06-11 21:00:00,62.956,62.973,62.893,62.932,385000000.0
2009-06-11 21:30:00,62.913,62.914,62.719,62.737,389000000.0
2009-06-11 22:00:00,62.728,62.794,62.701,62.754,395600000.0
2009-06-11 22:30:00,62.763,62.813,62.699,62.725,384000000.0
2009-06-11 23:00:00,62.735,62.766,62.645,62.732,391400000.0
2009-06-11 23:30:00,62.703,62.812,62.703,62.8,398400000.0
2009-06-12 00:00:00,62.808,62.976,62.78,62.945,380800000.0
2009-06-12 00:30:00,62.951,62.992,62.882,62.992,388800000.0
2009-06-12 01:00:00,62.994,63.004,62.823,62.893,363600000.0
2009-06-12 01:30:00,62.892,62.926,62.797,62.917,388400000.0
2009-06-12 02:00:00,62.911,62.974,62.824,62.832,412800000.0
2009-06-12 02:30:00,62.869,62.924,62.792,62.849,412400000.0
2009-06-12 03:00:00,62.844,62.998,62.842,62.963,407400000.0
2009-06-12 03:30:00,62.975,63.015,62.8,62.884,421000000.0
2009-06-12 04:00:00,62.89,63.052,62.887,62.996,409600000.0
2009-06-12 04:30:00,62.995,63.017,62.936,62.974,404000000.0
2009-06-12 05:00:00,62.956,62.984,62.828,62.855,403600000.0
2009-06-12 05:30:00,62.855,62.88,62.781,62.855,402800000.0
2009-06-12 06:00:00,62.868,62.925,62.72,62.922,400600000.0
2009-06-12 06:30:00,62.917,62.953,62.782,62.867,420600000.0
2009-06-12 07:00:00,62.882,62.968,62.855,62.952,411200000.0
2009-06-12 07:30:00,62.93,62.952,62.84,62.95,478200000.0
2009-06-12 08:00:00,62.94,63.1,62.93,63.043,418600000.0
2009-06-12 08:30:00,63.04,63.071,62.855,62.89,645200000.0
2009-06-12 09:00:00,62.899,62.907,62.67,62.761,1080600000.0
2009-06-12 09:30:00,62.745,62.808,62.671,62.78,985200000.0
2009-06-12 10:00:00,62.801,62.836,62.744,62.791,1152800000.0
2009-06-12 10:30:00,62.789,62.862,62.78,62.824,1023600000.0
2009-06-12 11:00:00,62.822,62.859,62.705,62.824,1167200000.0
2009-06-12 11:30:00,62.814,62.842,62.714,62.791,1038800000.0
2009-06-12 12:00:00,62.8,62.81,62.622,62.625,993800000.0
2009-06-12 12:30:00,62.609,62.905,62.587,62.884,812800000.0
2009-06-12 13:00:00,62.883,62.902,62.728,62.745,621000000.0
2009-06-12 13:30:00,62.749,62.879,62.701,62.854,683000000.0
2009-06-12 14:00:00,62.858,62.878,62.653,62.731,590200000.0
2009-06-12 14:30:00,62.736,62.736,62.418,62.501,406800000.0
2009-06-12 15:00:00,62.486,62.65,62.486,62.545,400000000.0
2009-06-12 15:30:00,62.553,62.619,62.472,62.479,389200000.0
2009-06-12 16:00:00,62.451,62.712,62.371,62.602,392400000.0
2009-06-12 16:30:00,62.608,62.926,62.593,62.856,411200000.0
2009-06-12 17:00:00,62.85,63.092,62.809,63.07,378000000.0
2009-06-12 17:30:00,63.091,63.166,62.999,63.016,362800000.0
2009-06-12 18:00:00,63.03,63.073,62.922,63.061,394000000.0
2009-06-12 18:30:00,63.059,63.086,62.98,63.073,388000000.0
2009-06-12 19:00:00,63.066,63.099,63.027,63.064,420800000.0
2009-06-12 19:30:00,63.062,63.093,62.977,63.004,380800000.0
2009-06-12 20:00:00,63.006,63.039,62.907,62.955,376000000.0
2009-06-12 20:30:00,62.973,63.156,62.901,63.004,366400000.0
2009-06-12 21:00:00,63.019,63.115,63.004,63.105,386000000.0
2009-06-12 21:30:00,63.104,63.201,63.072,63.199,375200000.0
2009-06-12 22:00:00,63.171,63.251,63.124,63.177,394000000.0
2009-06-12 22:30:00,63.178,63.26,63.156,63.26,384000000.0
2009-06-14 23:00:00,62.831,63.209,62.622,62.738,378600000.0
2009-06-14 23:30:00,62.748,62.866,62.733,62.745,386800000.0
2009-06-15 00:00:00,62.752,62.873,62.675,62.851,381200000.0
2009-06-15 00:30:00,62.864,62.94,62.834,62.931,386800000.0
2009-06-15 01:00:00,62.899,62.964,62.775,62.837,363200000.0
2009-06-15 01:30:00,62.865,62.893,62.769,62.844,370000000.0
2009-06-15 02:00:00,62.858,62.898,62.579,62.619,388000000.0
2009-06-15 02:30:00,62.618,62.666,62.532,62.607,363800000.0
2009-06-15 03:00:00,62.605,62.77,62.597,62.694,386800000.0
2009-06-15 03:30:00,62.692,62.718,62.626,62.718,380600000.0
2009-06-15 04:00:00,62.7,62.755,62.613,62.741,399200000.0
2009-06-15 04:30:00,62.746,62.761,62.633,62.755,385600000.0
2009-06-15 05:00:00,62.763,62.785,62.704,62.726,384200000.0
2009-06-15 05:30:00,62.724,62.724,62.585,62.648,393800000.0
2009-06-15 06:00:00,62.673,62.751,62.537,62.751,371600000.0
2009-06-15 06:30:00,62.753,62.759,62.618,62.675,385600000.0
2009-06-15 07:00:00,62.687,62.716,62.605,62.666,357000000.0
2009-06-15 07:30:00,62.666,62.707,62.62,62.644,377200000.0
2009-06-15 08:00:00,62.653,62.653,62.478,62.549,381200000.0
2009-06-15 08:30:00,62.546,62.572,62.435,62.563,421600000.0
2009-06-15 09:00:00,62.558,62.559,62.303,62.34,386600000.0
2009-06-15 09:30:00,62.332,62.332,62.105,62.239,394000000.0
2009-06-15 10:00:00,62.208,62.507,62.188,62.45,362000000.0
2009-06-15 10:30:00,62.41,62.423,62.171,62.251,378400000.0
2009-06-15 11:00:00,62.255,62.303,62.141,62.219,405600000.0
2009-06-15 11:30:00,62.224,62.299,62.06,62.193,391800000.0
2009-06-15 12:00:00,62.194,62.194,62.066,62.15,389200000.0
2009-06-15 12:30:00,62.164,62.283,62.108,62.119,400800000.0
2009-06-15 13:00:00,62.116,62.132,61.883,61.963,406400000.0
2009-06-15 13:30:00,61.968,62.122,61.958,62.067,589800000.0
2009-06-15 14:00:00,62.073,62.238,61.96,62.232,680400000.0
2009-06-15 14:30:00,62.124,62.303,62.059,62.239,622800000.0
2009-06-15 15:00:00,62.203,62.215,62.041,62.067,812400000.0
2009-06-15 15:30:00,62.103,62.227,61.742,61.877,987400000.0
2009-06-15 16:00:00,61.866,62.006,61.792,61.938,1038800000.0
2009-06-15 16:30:00,61.923,61.951,61.713,61.888,1166800000.0
2009-06-15 17:00:00,61.865,61.879,61.582,61.638,1023400000.0
2009-06-15 17:30:00,61.634,61.713,61.536,61.623,1145400000.0
2009-06-15 18:00:00,61.635,61.709,61.551,61.555,984800000.0
2009-06-15 18:30:00,61.572,61.689,61.569,61.663,1081000000.0
2009-06-15 19:00:00,61.667,61.723,61.56,61.585,640000000.0
2009-06-15 19:30:00,61.569,61.569,61.462,61.465,416400000.0
2009-06-15 20:00:00,61.454,61.566,61.414,61.566,479600000.0
2009-06-15 20:30:00,61.598,61.606,61.428,61.449,411600000.0
2009-06-15 21:00:00,61.447,61.639,61.367,61.639,420200000.0
2009-06-15 21:30:00,61.622,61.712,61.57,61.7,390800000.0
2009-06-15 22:00:00,61.711,61.79,61.684,61.764,402400000.0
2009-06-15 22:30:00,61.758,61.768,61.674,61.674,397600000.0
2009-06-15 23:00:00,61.676,61.725,61.595,61.625,403000000.0
2009-06-15 23:30:00,61.621,61.679,61.562,61.634,400000000.0
2009-06-16 00:00:00,61.6,61.646,61.447,61.448,416800000.0
2009-06-16 00:30:00,61.448,61.568,61.448,61.554,408000000.0
2009-06-16 01:00:00,61.553,61.639,61.487,61.594,413200000.0
2009-06-16 01:30:00,61.59,61.593,61.325,61.396,413200000.0
2009-06-16 02:00:00,61.397,61.453,61.254,61.256,387600000.0
2009-06-16 02:30:00,61.267,61.284,60.859,60.882,363600000.0
2009-06-16 03:00:00,60.859,60.879,60.438,60.539,380400000.0
2009-06-16 03:30:00,60.57,61.036,60.514,60.989,378400000.0
2009-06-16 04:00:00,60.995,61.068,60.83,60.832,394200000.0
2009-06-16 04:30:00,60.824,60.956,60.811,60.811,390400000.0
2009-06-16 05:00:00,60.801,60.808,60.6,60.673,377600000.0
2009-06-16 05:30:00,60.673,60.676,60.483,60.579,396000000.0
2009-06-16 06:00:00,60.59,60.691,60.548,60.598,384000000.0
2009-06-16 06:30:00,60.565,60.72,60.526,60.679,386800000.0
2009-06-16 07:00:00,60.68,60.81,60.574,60.646,373200000.0
2009-06-16 07:30:00,60.654,60.68,60.276,60.553,381600000.0
2009-06-16 08:00:00,60.506,60.543,60.421,60.517,396000000.0
2009-06-16 08:30:00,60.558,60.994,60.558,60.919,421000000.0
2009-06-16 09:00:00,60.899,61.122,60.881,60.956,388800000.0
2009-06-16 09:30:00,60.962,61.245,60.956,61.173,397000000.0
2009-06-16 10:00:00,61.162,61.162,60.931,61.006,363200000.0
2009-06-16 10:30:00,61.014,61.238,61.014,61.185,377600000.0
2009-06-16 11:00:00,61.249,61.684,61.249,61.417,405600000.0
2009-06-16 11:30:00,61.402,61.532,61.336,61.368,383800000.0
2009-06-16 12:00:00,61.357,61.475,61.295,61.425,389200000.0
2009-06-16 12:30:00,61.433,61.513,61.349,61.355,409200000.0
2009-06-16 13:00:00,61.365,61.697,61.365,61.669,406800000.0
2009-06-16 13:30:00,61.677,61.8,61.666,61.797,592000000.0
2009-06-16 14:00:00,61.799,61.895,61.717,61.845,684400000.0
2009-06-16 14:30:00,61.876,62.074,61.833,61.898,632400000.0
2009-06-16 15:00:00,61.899,61.993,61.592,61.592,816000000.0
2009-06-16 15:30:00,61.588,61.706,61.392,61.45,987400000.0
2009-06-16 16:00:00,61.427,61.555,61.252,61.327,1039600000.0
2009-06-16 16:30:00,61.333,61.473,61.186,61.465,1168800000.0
2009-06-16 17:00:00,61.456,61.613,61.269,61.286,1019600000.0
2009-06-16 17:30:00,61.304,61.341,61.022,61.043,1146800000.0
2009-06-16 18:00:00,61.038,61.248,61.033,61.13,985800000.0
2009-06-16 18:30:00,61.115,61.119,60.879,60.965,1081600000.0
2009-06-16 19:00:00,60.981,61.069,60.877,60.947,638000000.0
2009-06-16 19:30:00,60.947,61.048,60.886,60.908,413200000.0
2009-06-16 20:00:00,60.901,60.903,60.711,60.813,490000000.0
2009-06-16 20:30:00,60.785,61.05,60.766,60.991,402600000.0
2009-06-16 21:00:00,60.976,61.053,60.901,60.968,415600000.0
2009-06-16 21:30:00,60.971,61.101,60.846,60.846,383200000.0
2009-06-16 22:00:00,60.84,60.89,60.694,60.77,401200000.0
2009-06-16 22:30:00,60.78,60.788,60.637,60.677,400800000.0
2009-06-16 23:00:00,60.682,60.684,60.492,60.5,405800000.0
2009-06-16 23:30:00,60.516,60.602,60.486,60.538,401200000.0
2009-06-17 00:00:00,60.543,60.589,60.471,60.534,428400000.0
2009-06-17 00:30:00,60.534,60.66,60.533,60.635,408400000.0
2009-06-17 01:00:00,60.636,60.716,60.348,60.394,415200000.0
2009-06-17 01:30:00,60.405,60.412,60.032,60.034,412800000.0
2009-06-17 02:00:00,60.036,60.758,60.019,60.711,387000000.0
2009-06-17 02:30:00,60.712,60.895,60.672,60.732,364800000.0
2009-06-17 03:00:00,60.717,60.783,60.55,60.584,377200000.0
2009-06-17 03:30:00,60.579,60.705,60.448,60.689,377600000.0
2009-06-17 04:00:00,60.674,60.773,60.566,60.696,394800000.0
2009-06-17 04:30:00,60.692,60.717,60.61,60.648,385600000.0
2009-06-17 05:00:00,60.656,60.67,60.544,60.578,379200000.0
2009-06-17 05:30:00,60.596,60.937,60.56,60.86,399400000.0
2009-06-17 06:00:00,60.867,61.001,60.807,60.939,385200000.0
2009-06-17 06:30:00,60.942,60.975,60.858,60.876,386400000.0
2009-06-17 07:00:00,60.875,60.926,60.742,60.902,361200000.0
2009-06-17 07:30:00,60.934,61.03,60.934,60.967,383800000.0
2009-06-17 08:00:00,60.953,61.315,60.939,61.315,381200000.0
2009-06-17 08:30:00,61.325,61.339,61.193,61.301,422000000.0
2009-06-17 09:00:00,61.289,61.342,60.922,61.022,387600000.0
2009-06-17 09:30:00,61.011,61.169,60.916,61.063,394400000.0
2009-06-17 10:00:00,61.036,61.038,60.689,60.778,363200000.0
2009-06-17 10:30:00,60.806,60.906,60.53,60.635,378000000.0
2009-06-17 11:00:00,60.634,60.644,60.41,60.429,405200000.0
2009-06-17 11:30:00,60.443,60.58,60.328,60.566,384000000.0
2009-06-17 12:00:00,60.568,60.674,60.389,60.611,389600000.0
2009-06-17 12:30:00,60.598,60.599,60.396,60.396,404800000.0
2009-06-17 13:00:00,60.391,60.726,60.366,60.676,406600000.0
2009-06-17 13:30:00,60.662,60.708,60.169,60.243,591600000.0
2009-06-17 14:00:00,60.248,60.465,60.244,60.453,679400000.0
2009-06-17 14:30:00,60.426,60.53,60.25,60.462,622800000.0
2009-06-17 15:00:00,60.461,60.474,59.972,60.243,806800000.0
2009-06-17 15:30:00,60.258,60.411,60.093,60.098,989600000.0
2009-06-17 16:00:00,60.087,60.344,60.037,60.152,1040400000.0
2009-06-17 16:30:00,60.162,60.162,59.82,60.132,1168200000.0
2009-06-17 17:00:00,60.194,60.261,59.986,60.121,1020000000.0
2009-06-17 17:30:00,60.091,60.133,59.968,60.041,1145400000.0
2009-06-17 18:00:00,60.057,60.456,60.057,60.402,986800000.0
2009-06-17 18:30:00,60.39,60.393,60.188,60.248,1081200000.0
2009-06-17 19:00:00,60.246,60.325,60.197,60.325,638200000.0
2009-06-17 19:30:00,60.34,60.77,60.337,60.706,414400000.0
2009-06-17 20:00:00,60.711,60.873,60.603,60.86,483200000.0
2009-06-17 20:30:00,60.882,60.882,60.629,60.719,404000000.0
2009-06-17 21:00:00,60.737,60.784,60.641,60.641,417600000.0
2009-06-17 21:30:00,60.622,60.622,60.429,60.583,389600000.0
2009-06-17 22:00:00,60.579,60.587,60.528,60.553,405200000.0
2009-06-17 22:30:00,60.552,60.694,60.526,60.596,400800000.0
2009-06-17 23:00:00,60.592,60.718,60.552,60.677,404000000.0
2009-06-17 23:30:00,60.673,60.681,60.354,60.436,400600000.0
2009-06-18 00:00:00,60.397,60.593,60.397,60.466,429200000.0
2009-06-18 00:30:00,60.455,60.504,60.356,60.424,415600000.0
2009-06-18 01:00:00,60.425,60.615,60.404,60.615,416000000.0
2009-06-18 01:30:00,60.615,60.931,60.585,60.904,413600000.0
2009-06-18 02:00:00,60.867,60.867,60.558,60.606,387600000.0
2009-06-18 02:30:00,60.606,60.667,60.471,60.508,364000000.0
2009-06-18 03:00:00,60.51,60.799,60.505,60.594,390000000.0
2009-06-18 03:30:00,60.589,60.627,60.397,60.524,376400000.0
2009-06-18 04:00:00,60.525,60.57,60.474,60.542,394000000.0
2009-06-18 04:30:00,60.521,60.641,60.463,60.609,385400000.0
2009-06-18 05:00:00,60.62,60.731,60.592,60.628,378800000.0
2009-06-18 05:30:00,60.623,60.653,60.507,60.597,398800000.0
2009-06-18 06:00:00,60.613,60.652,60.505,60.52,384800000.0
2009-06-18 06:30:00,60.54,60.598,60.292,60.297,385600000.0
2009-06-18 07:00:00,60.291,60.409,60.21,60.294,360000000.0
2009-06-18 07:30:00,60.291,60.59,60.288,60.584,376400000.0
2009-06-18 08:00:00,60.575,60.786,60.544,60.763,387000000.0
2009-06-18 08:30:00,60.769,60.875,60.674,60.873,421200000.0
2009-06-18 09:00:00,60.875,61.19,60.874,61.038,387400000.0
2009-06-18 09:30:00,61.006,61.091,60.685,60.803,399600000.0
2009-06-18 10:00:00,60.807,60.866,60.699,60.776,364000000.0
2009-06-18 10:30:00,60.701,60.701,60.438,60.564,378000000.0
2009-06-18 11:00:00,60.551,60.732,60.5,60.729,405600000.0
2009-06-18 11:30:00,60.72,60.742,60.589,60.742,384800000.0
2009-06-18 12:00:00,60.774,60.834,60.662,60.708,389200000.0
2009-06-18 12:30:00,60.708,60.79,60.64,60.65,400400000.0
2009-06-18 13:00:00,60.667,60.861,60.662,60.822,407200000.0
2009-06-18 13:30:00,60.87,60.964,60.727,60.796,592200000.0
2009-06-18 14:00:00,60.794,60.937,60.724,60.742,682400000.0
2009-06-18 14:30:00,60.771,61.156,60.771,61.113,623400000.0
2009-06-18 15:00:00,61.1,61.257,61.093,61.126,808800000.0
2009-06-18 15:30:00,61.149,61.31,60.84,61.31,988000000.0
2009-06-18 16:00:00,61.35,61.829,61.335,61.629,1039400000.0
2009-06-18 16:30:00,61.629,61.815,61.504,61.815,1168400000.0
2009-06-18 17:00:00,61.809,61.98,61.758,61.816,1019200000.0
2009-06-18 17:30:00,61.831,61.957,61.786,61.957,1145600000.0
2009-06-18 18:00:00,61.98,61.997,61.825,61.879,991200000.0
2009-06-18 18:30:00,61.875,61.927,61.776,61.884,1081200000.0
2009-06-18 19:00:00,61.897,62.216,61.885,62.123,634800000.0
2009-06-18 19:30:00,62.133,62.187,61.889,61.889,413600000.0
2009-06-18 20:00:00,61.88,61.893,61.5,61.649,483600000.0
2009-06-18 20:30:00,61.644,61.764,61.57,61.757,404000000.0
2009-06-18 21:00:00,61.765,61.899,61.657,61.795,422400000.0
2009-06-18 21:30:00,61.781,61.818,61.6,61.696,391800000.0
2009-06-18 22:00:00,61.709,61.71,61.577,61.6,406800000.0
2009-06-18 22:30:00,61.601,61.607,61.501,61.502,391200000.0
2009-06-18 23:00:00,61.497,61.634,61.415,61.611,402800000.0
2009-06-18 23:30:00,61.612,61.75,61.575,61.679,401200000.0
2009-06-19 00:00:00,61.679,61.71,61.544,61.664,420400000.0
2009-06-19 00:30:00,61.669,61.777,61.612,61.77,406800000.0
2009-06-19 01:00:00,61.767,61.784,61.651,61.651,415600000.0
2009-06-19 01:30:00,61.645,61.747,61.617,61.747,413400000.0
2009-06-19 02:00:00,61.775,61.777,61.561,61.744,388400000.0
2009-06-19 02:30:00,61.736,61.834,61.715,61.829,364000000.0
2009-06-19 03:00:00,61.842,61.857,61.76,61.806,389200000.0
2009-06-19 03:30:00,61.799,61.84,61.676,61.693,377600000.0
2009-06-19 04:00:00,61.668,61.74,61.6,61.646,394800000.0
2009-06-19 04:30:00,61.634,61.7,61.572,61.646,395000000.0
2009-06-19 05:00:00,61.636,61.683,61.602,61.642,377800000.0
2009-06-19 05:30:00,61.639,61.756,61.604,61.677,392800000.0
2009-06-19 06:00:00,61.695,61.747,61.648,61.706,387600000.0
2009-06-19 06:30:00,61.697,61.823,61.666,61.688,386800000.0
2009-06-19 07:00:00,61.679,61.877,61.577,61.833,357200000.0
2009-06-19 07:30:00,61.821,61.859,61.723,61.727,376800000.0
2009-06-19 08:00:00,61.699,61.9,61.689,61.747,384800000.0
2009-06-19 08:30:00,61.778,61.942,61.778,61.934,422000000.0
2009-06-19 09:00:00,61.931,62.035,61.796,61.861,387600000.0
2009-06-19 09:30:00,61.871,62.011,61.84,61.908,394200000.0
2009-06-19 10:00:00,61.905,61.943,61.771,61.933,363200000.0
2009-06-19 10:30:00,61.917,62.029,61.872,62.018,378200000.0
2009-06-19 11:00:00,62.052,62.248,62.001,62.193,404800000.0
2009-06-19 11:30:00,62.203,62.264,62.078,62.105,384800000.0
2009-06-19 12:00:00,62.094,62.096,61.858,61.916,389200000.0
2009-06-19 12:30:00,61.93,62.109,61.901,62.047,400000000.0
2009-06-19 13:00:00,62.055,62.149,61.994,62.097,407200000.0
2009-06-19 13:30:00,62.073,62.181,62.029,62.126,591200000.0
2009-06-19 14:00:00,62.131,62.21,62.096,62.173,685200000.0
2009-06-19 14:30:00,62.174,62.264,62.116,62.137,627600000.0
2009-06-19 15:00:00,62.115,62.288,62.095,62.103,809200000.0
2009-06-19 15:30:00,62.081,62.303,62.043,62.134,987600000.0
2009-06-19 16:00:00,62.125,62.182,61.99,62.107,1038600000.0
2009-06-19 16:30:00,62.11,62.225,62.103,62.199,1168200000.0
2009-06-19 17:00:00,62.205,62.236,61.986,61.986,1017600000.0
2009-06-19 17:30:00,61.982,62.233,61.96,62.215,1146000000.0
2009-06-19 18:00:00,62.227,62.229,61.951,61.956,984800000.0
2009-06-19 18:30:00,61.945,62.02,61.884,61.921,1079000000.0
2009-06-19 19:00:00,61.892,61.953,61.873,61.908,634200000.0
2009-06-19 19:30:00,61.913,61.993,61.899,61.979,413200000.0
2009-06-19 20:00:00,61.972,62.008,61.703,61.784,480000000.0
2009-06-19 20:30:00,61.807,61.931,61.798,61.906,406800000.0
2009-06-19 21:00:00,61.902,61.911,61.808,61.905,414800000.0
2009-06-19 21:30:00,61.896,61.984,61.829,61.912,392800000.0
2009-06-19 22:00:00,61.907,61.937,61.867,61.912,393600000.0
2009-06-19 22:30:00,61.914,61.998,61.769,61.769,402800000.0
2009-06-21 23:00:00,61.813,61.828,61.71,61.727,362400000.0
2009-06-21 23:30:00,61.77,61.813,61.702,61.801,336000000.0
2009-06-22 00:00:00,61.803,61.829,61.698,61.757,419600000.0
2009-06-22 00:30:00,61.742,61.753,61.658,61.696,404200000.0
2009-06-22 01:00:00,61.688,61.706,61.486,61.486,414400000.0
2009-06-22 01:30:00,61.48,61.672,61.447,61.639,413200000.0
2009-06-22 02:00:00,61.645,61.656,61.456,61.593,387200000.0
2009-06-22 02:30:00,61.593,61.659,61.491,61.503,364000000.0
2009-06-22 03:00:00,61.479,61.52,61.392,61.455,378400000.0
2009-06-22 03:30:00,61.444,61.451,61.219,61.294,377800000.0
2009-06-22 04:00:00,61.279,61.344,61.151,61.339,394800000.0
2009-06-22 04:30:00,61.335,61.427,61.212,61.248,385600000.0
2009-06-22 05:00:00,61.245,61.269,61.17,61.226,386000000.0
2009-06-22 05:30:00,61.238,61.238,61.098,61.167,400400000.0
2009-06-22 06:00:00,61.169,61.228,61.084,61.228,383400000.0
2009-06-22 06:30:00,61.218,61.518,61.194,61.467,386400000.0
2009-06-22 07:00:00,61.444,61.465,61.336,61.427,362400000.0
2009-06-22 07:30:00,61.424,61.447,61.287,61.371,385200000.0
2009-06-22 08:00:00,61.381,61.454,61.216,61.281,380800000.0
2009-06-22 08:30:00,61.276,61.341,61.193,61.298,420800000.0
2009-06-22 09:00:00,61.295,61.383,61.125,61.164,388800000.0
2009-06-22 09:30:00,61.158,61.285,61.062,61.239,394400000.0
2009-06-22 10:00:00,61.212,61.212,61.051,61.118,364400000.0
2009-06-22 10:30:00,61.101,61.136,60.984,61.052,377400000.0
2009-06-22 11:00:00,61.064,61.064,60.91,60.945,410000000.0
2009-06-22 11:30:00,60.962,61.048,60.913,60.998,384400000.0
2009-06-22 12:00:00,60.996,61.014,60.791,60.914,389200000.0
2009-06-22 12:30:00,60.912,60.972,60.825,60.881,400400000.0
2009-06-22 13:00:00,60.895,60.949,60.724,60.815,407400000.0
2009-06-22 13:30:00,60.843,60.95,60.837,60.907,591200000.0
2009-06-22 14:00:00,60.893,60.929,60.766,60.777,681200000.0
2009-06-22 14:30:00,60.79,60.791,60.616,60.645,627600000.0
2009-06-22 15:00:00,60.631,60.713,60.57,60.57,807200000.0
2009-06-22 15:30:00,60.581,60.713,60.434,60.597,988600000.0
2009-06-22 16:00:00,60.585,60.967,60.529,60.942,1039400000.0
2009-06-22 16:30:00,60.937,60.937,60.669,60.84,1170000000.0
2009-06-22 17:00:00,60.809,60.838,60.649,60.649,1019000000.0
2009-06-22 17:30:00,60.647,60.671,60.471,60.516,1154000000.0
2009-06-22 18:00:00,60.524,60.622,60.49,60.597,985200000.0
2009-06-22 18:30:00,60.597,60.661,60.491,60.576,1081600000.0
2009-06-22 19:00:00,60.571,60.577,60.426,60.458,634400000.0
2009-06-22 19:30:00,60.469,60.557,60.46,60.492,412800000.0
2009-06-22 20:00:00,60.511,60.605,60.475,60.595,481000000.0
2009-06-22 20:30:00,60.577,60.579,60.443,60.485,403600000.0
2009-06-22 21:00:00,60.486,60.651,60.484,60.58,413800000.0
2009-06-22 21:30:00,60.574,60.685,60.457,60.458,383200000.0
2009-06-22 22:00:00,60.463,60.485,60.288,60.29,401400000.0
2009-06-22 22:30:00,60.283,60.311,60.177,60.263,395600000.0
2009-06-22 23:00:00,60.257,60.313,60.13,60.289,403800000.0
2009-06-22 23:30:00,60.293,60.378,60.203,60.333,384000000.0
2009-06-23 00:00:00,60.323,60.337,60.207,60.207,419000000.0
2009-06-23 00:30:00,60.233,60.271,60.171,60.258,408400000.0
2009-06-23 01:00:00,60.24,60.348,60.067,60.081,416800000.0
2009-06-23 01:30:00,60.077,60.077,59.707,59.845,412800000.0
2009-06-23 02:00:00,59.855,60.044,59.786,59.845,388400000.0
2009-06-23 02:30:00,59.855,59.94,59.8,59.84,365200000.0
2009-06-23 03:00:00,59.846,59.915,59.723,59.866,379200000.0
2009-06-23 03:30:00,59.874,59.917,59.728,59.852,376800000.0
2009-06-23 04:00:00,59.84,59.867,59.593,59.622,394800000.0
2009-06-23 04:30:00,59.619,59.644,59.476,59.605,385600000.0
2009-06-23 05:00:00,59.602,59.662,59.526,59.657,378400000.0
2009-06-23 05:30:00,59.66,59.833,59.647,59.785,400200000.0
2009-06-23 06:00:00,59.75,59.833,59.692,59.76,384800000.0
2009-06-23 06:30:00,59.724,59.83,59.724,59.761,386400000.0
2009-06-23 07:00:00,59.764,59.797,59.658,59.758,357200000.0
2009-06-23 07:30:00,59.77,59.781,59.585,59.585,376000000.0
2009-06-23 08:00:00,59.563,59.595,59.437,59.545,381600000.0
2009-06-23 08:30:00,59.541,59.861,59.541,59.767,422000000.0
2009-06-23 09:00:00,59.767,60.236,59.767,60.166,387000000.0
2009-06-23 09:30:00,60.178,60.261,60.002,60.062,395600000.0
2009-06-23 10:00:00,60.065,60.133,59.789,59.803,371600000.0
2009-06-23 10:30:00,59.786,60.104,59.785,60.091,377600000.0
2009-06-23 11:00:00,60.081,60.378,60.077,60.332,405400000.0
2009-06-23 11:30:00,60.337,60.337,60.094,60.143,384400000.0
2009-06-23 12:00:00,60.15,60.565,60.142,60.466,388800000.0
2009-06-23 12:30:00,60.459,60.614,60.444,60.49,400000000.0
2009-06-23 13:00:00,60.478,60.478,60.282,60.416,408400000.0
2009-06-23 13:30:00,60.407,60.522,60.387,60.45,592000000.0
2009-06-23 14:00:00,60.453,60.817,60.417,60.773,678000000.0
2009-06-23 14:30:00,60.771,61.062,60.761,60.927,623600000.0
2009-06-23 15:00:00,60.915,61.005,60.713,60.826,808400000.0
2009-06-23 15:30:00,60.693,60.963,60.693,60.841,987800000.0
2009-06-23 16:00:00,60.765,60.898,60.46,60.46,1040400000.0
2009-06-23 16:30:00,60.441,60.586,60.256,60.358,1167800000.0
2009-06-23 17:00:00,60.348,60.446,60.105,60.427,1018200000.0
2009-06-23 17:30:00,60.418,60.677,60.405,60.621,1147600000.0
2009-06-23 18:00:00,60.627,60.824,60.627,60.67,1001600000.0
2009-06-23 18:30:00,60.651,60.839,60.589,60.82,1081200000.0
2009-06-23 19:00:00,60.802,61.043,60.794,60.893,643800000.0
2009-06-23 19:30:00,60.895,60.934,60.766,60.766,420800000.0
2009-06-23 20:00:00,60.754,61.014,60.717,60.933,480000000.0
2009-06-23 20:30:00,60.914,61.006,60.818,60.968,408400000.0
2009-06-23 21:00:00,60.956,60.964,60.814,60.915,429600000.0
2009-06-23 21:30:00,60.948,61.007,60.861,60.946,390400000.0
2009-06-23 22:00:00,60.938,60.948,60.814,60.825,405400000.0
2009-06-23 22:30:00,60.852,60.89,60.805,60.858,418000000.0
2009-06-23 23:00:00,60.874,60.893,60.763,60.78,404000000.0
2009-06-23 23:30:00,60.809,60.853,60.652,60.754,400400000.0
2009-06-24 00:00:00,60.749,60.806,60.622,60.629,421200000.0
2009-06-24 00:30:00,60.646,60.675,60.553,60.627,408000000.0
2009-06-24 01:00:00,60.635,60.704,60.571,60.589,414800000.0
2009-06-24 01:30:00,60.554,60.876,60.554,60.869,413200000.0
2009-06-24 02:00:00,60.863,61.052,60.802,60.931,388000000.0
2009-06-24 02:30:00,60.896,60.995,60.828,60.897,363000000.0
2009-06-24 03:00:00,60.894,60.905,60.738,60.762,376000000.0
2009-06-24 03:30:00,60.766,60.872,60.727,60.871,378400000.0
2009-06-24 04:00:00,60.869,60.959,60.818,60.959,394800000.0
2009-06-24 04:30:00,60.961,61.009,60.853,60.964,385600000.0
2009-06-24 05:00:00,60.961,61.068,60.932,61.029,378800000.0
2009-06-24 05:30:00,61.037,61.197,61.033,61.179,392000000.0
2009-06-24 06:00:00,61.168,61.23,61.025,61.23,384800000.0
2009-06-24 06:30:00,61.222,61.264,61.171,61.195,393200000.0
2009-06-24 07:00:00,61.175,61.309,61.12,61.266,356600000.0
2009-06-24 07:30:00,61.283,61.336,61.133,61.186,376400000.0
2009-06-24 08:00:00,61.187,61.271,61.085,61.265,381400000.0
2009-06-24 08:30:00,61.255,61.483,61.255,61.478,421200000.0
2009-06-24 09:00:00,61.465,61.466,61.299,61.403,387200000.0
2009-06-24 09:30:00,61.428,61.455,61.276,61.443,393600000.0
2009-06-24 10:00:00,61.458,61.596,61.426,61.472,363800000.0
2009-06-24 10:30:00,61.442,61.472,61.148,61.296,386400000.0
2009-06-24 11:00:00,61.316,61.396,61.194,61.317,405200000.0
2009-06-24 11:30:00,61.317,61.317,61.118,61.16,383800000.0
2009-06-24 12:00:00,61.16,61.233,61.091,61.204,389200000.0
2009-06-24 12:30:00,61.203,61.276,61.094,61.185,400800000.0
2009-06-24 13:00:00,61.189,61.359,61.135,61.222,407200000.0
2009-06-24 13:30:00,61.192,61.49,61.097,61.383,594000000.0
2009-06-24 14:00:00,61.357,61.448,61.323,61.373,680400000.0
2009-06-24 14:30:00,61.442,61.788,61.442,61.788,623200000.0
2009-06-24 15:00:00,61.792,61.792,61.485,61.509,808400000.0
2009-06-24 15:30:00,61.516,61.703,61.48,61.529,989600000.0
2009-06-24 16:00:00,61.478,61.656,61.444,61.633,1038800000.0
2009-06-24 16:30:00,61.647,61.725,61.568,61.592,1166800000.0
2009-06-24 17:00:00,61.596,61.732,61.564,61.632,1017400000.0
2009-06-24 17:30:00,61.621,61.632,61.518,61.546,1145600000.0
2009-06-24 18:00:00,61.544,61.648,61.501,61.573,988400000.0
2009-06-24 18:30:00,61.569,61.59,61.451,61.479,1088200000.0
2009-06-24 19:00:00,61.469,61.472,61.415,61.437,644000000.0
2009-06-24 19:30:00,61.443,61.458,61.36,61.397,413200000.0
2009-06-24 20:00:00,61.408,61.714,61.239,61.352,489600000.0
2009-06-24 20:30:00,61.348,61.379,61.079,61.276,403600000.0
2009-06-24 21:00:00,61.29,61.293,60.987,61.16,431200000.0
2009-06-24 21:30:00,61.122,61.156,60.935,61.111,387600000.0
2009-06-24 22:00:00,61.11,61.119,61.013,61.021,402400000.0
2009-06-24 22:30:00,61.028,61.132,60.956,61.13,408400000.0
2009-06-24 23:00:00,61.138,61.165,61.054,61.095,403200000.0
2009-06-24 23:30:00,61.1,61.193,61.056,61.177,406400000.0
2009-06-25 00:00:00,61.156,61.195,61.089,61.122,426800000.0
2009-06-25 00:30:00,61.107,61.247,61.107,61.203,408400000.0
2009-06-25 01:00:00,61.196,61.219,61.1,61.176,414800000.0
2009-06-25 01:30:00,61.171,61.179,61.055,61.1,413600000.0
2009-06-25 02:00:00,61.096,61.355,61.066,61.327,394200000.0
2009-06-25 02:30:00,61.328,61.518,61.276,61.44,362600000.0
2009-06-25 03:00:00,61.448,61.462,61.34,61.347,370000000.0
2009-06-25 03:30:00,61.351,61.601,61.335,61.591,377400000.0
2009-06-25 04:00:00,61.585,61.591,61.453,61.453,394000000.0
2009-06-25 04:30:00,61.439,61.456,61.319,61.398,385400000.0
2009-06-25 05:00:00,61.392,61.428,61.346,61.417,377600000.0
2009-06-25 05:30:00,61.412,61.574,61.403,61.505,391600000.0
2009-06-25 06:00:00,61.525,61.715,61.518,61.659,394800000.0
2009-06-25 06:30:00,61.669,61.762,61.62,61.735,385600000.0
2009-06-25 07:00:00,61.743,61.832,61.66,61.776,358000000.0
2009-06-25 07:30:00,61.774,61.792,61.527,61.667,398000000.0
2009-06-25 08:00:00,61.654,61.791,61.611,61.696,381800000.0
2009-06-25 08:30:00,61.689,61.951,61.686,61.863,421200000.0
2009-06-25 09:00:00,61.878,61.878,61.578,61.604,388000000.0
2009-06-25 09:30:00,61.609,61.619,61.459,61.619,393600000.0
2009-06-25 10:00:00,61.618,61.763,61.59,61.677,364000000.0
2009-06-25 10:30:00,61.647,61.712,61.441,61.536,378400000.0
2009-06-25 11:00:00,61.531,61.639,61.395,61.395,406400000.0
2009-06-25 11:30:00,61.368,61.549,61.366,61.513,384400000.0
2009-06-25 12:00:00,61.515,61.544,61.38,61.38,390800000.0
2009-06-25 12:30:00,61.372,61.4,61.231,61.256,400000000.0
2009-06-25 13:00:00,61.258,61.351,61.181,61.3,407200000.0
2009-06-25 13:30:00,61.33,61.445,61.33,61.393,592400000.0
2009-06-25 14:00:00,61.382,61.469,61.338,61.424,678800000.0
2009-06-25 14:30:00,61.363,61.363,61.018,61.105,623600000.0
2009-06-25 15:00:00,61.096,61.379,61.057,61.287,807600000.0
2009-06-25 15:30:00,61.314,61.647,61.314,61.595,989000000.0
2009-06-25 16:00:00,61.582,61.698,61.561,61.605,1039200000.0
2009-06-25 16:30:00,61.592,61.633,61.41,61.557,1168400000.0
2009-06-25 17:00:00,61.53,61.771,61.438,61.771,1019600000.0
2009-06-25 17:30:00,61.78,61.842,61.727,61.82,1147000000.0
2009-06-25 18:00:00,61.832,61.857,61.705,61.73,984200000.0
2009-06-25 18:30:00,61.737,61.76,61.574,61.61,1081000000.0
2009-06-25 19:00:00,61.617,61.801,61.541,61.763,648000000.0
2009-06-25 19:30:00,61.74,61.812,61.614,61.633,444600000.0
2009-06-25 20:00:00,61.657,61.672,61.529,61.622,512400000.0
2009-06-25 20:30:00,61.623,61.762,61.585,61.731,419600000.0
2009-06-25 21:00:00,61.72,61.855,61.636,61.855,414800000.0
2009-06-25 21:30:00,61.845,61.856,61.586,61.797,391200000.0
2009-06-25 22:00:00,61.78,61.875,61.764,61.852,402600000.0
2009-06-25 22:30:00,61.864,61.924,61.804,61.856,413000000.0
2009-06-25 23:00:00,61.839,61.934,61.825,61.898,420000000.0
2009-06-25 23:30:00,61.905,62.04,61.889,62.033,403200000.0
2009-06-26 00:00:00,62.026,62.071,61.934,62.022,420200000.0
2009-06-26 00:30:00,62.041,62.057,61.479,61.566,428000000.0
2009-06-26 01:00:00,61.544,61.651,61.502,61.599,422000000.0
2009-06-26 01:30:00,61.575,61.618,61.503,61.522,419800000.0
2009-06-26 02:00:00,61.519,61.654,61.503,61.566,412800000.0
2009-06-26 02:30:00,61.569,61.709,61.486,61.556,365600000.0
2009-06-26 03:00:00,61.535,61.699,61.514,61.675,381200000.0
2009-06-26 03:30:00,61.68,61.711,61.581,61.633,383600000.0
2009-06-26 04:00:00,61.639,61.771,61.599,61.729,402000000.0
2009-06-26 04:30:00,61.701,61.725,61.592,61.669,386800000.0
2009-06-26 05:00:00,61.687,61.791,61.655,61.702,381600000.0
2009-06-26 05:30:00,61.7,61.744,61.618,61.712,396000000.0
2009-06-26 06:00:00,61.732,61.807,61.647,61.746,387200000.0
2009-06-26 06:30:00,61.727,61.838,61.702,61.837,395200000.0
2009-06-26 07:00:00,61.832,61.832,61.616,61.647,376400000.0
2009-06-26 07:30:00,61.631,61.692,61.517,61.6,394200000.0
2009-06-26 08:00:00,61.582,61.711,61.564,61.633,407200000.0
2009-06-26 08:30:00,61.59,61.721,61.545,61.611,421200000.0
2009-06-26 09:00:00,61.639,61.795,61.563,61.695,388000000.0
2009-06-26 09:30:00,61.701,61.729,61.56,61.649,400800000.0
2009-06-26 10:00:00,61.67,61.739,61.576,61.604,363200000.0
2009-06-26 10:30:00,61.572,61.716,61.542,61.676,383200000.0
2009-06-26 11:00:00,61.68,61.721,61.607,61.615,406400000.0
2009-06-26 11:30:00,61.641,61.809,61.641,61.798,387600000.0
2009-06-26 12:00:00,61.802,61.856,61.679,61.696,389000000.0
2009-06-26 12:30:00,61.651,61.711,61.46,61.495,400200000.0
2009-06-26 13:00:00,61.488,61.651,61.486,61.615,415200000.0
2009-06-26 13:30:00,61.642,61.676,61.538,61.627,590000000.0
2009-06-26 14:00:00,61.63,61.758,61.525,61.717,688600000.0
2009-06-26 14:30:00,61.757,61.797,61.477,61.507,623400000.0
2009-06-26 15:00:00,61.498,61.65,61.381,61.517,808800000.0
2009-06-26 15:30:00,61.512,61.693,61.452,61.481,989400000.0
2009-06-26 16:00:00,61.445,61.63,61.427,61.545,1040000000.0
2009-06-26 16:30:00,61.569,61.673,61.415,61.661,1167800000.0
2009-06-26 17:00:00,61.659,61.659,61.386,61.406,1018800000.0
2009-06-26 17:30:00,61.426,61.448,61.215,61.263,1145600000.0
2009-06-26 18:00:00,61.281,61.358,61.225,61.271,989000000.0
2009-06-26 18:30:00,61.262,61.532,61.235,61.489,1081200000.0
2009-06-26 19:00:00,61.466,61.525,61.382,61.47,636800000.0
2009-06-26 19:30:00,61.491,61.497,61.304,61.423,422800000.0
2009-06-26 20:00:00,61.436,61.499,61.352,61.446,478400000.0
2009-06-26 20:30:00,61.435,61.456,61.367,61.422,412800000.0
2009-06-26 21:00:00,61.412,61.415,61.315,61.365,415200000.0
2009-06-26 21:30:00,61.362,61.559,61.267,61.438,390800000.0
2009-06-26 22:00:00,61.435,61.45,61.35,61.411,401400000.0
2009-06-26 22:30:00,61.399,61.451,61.33,61.382,394000000.0
2009-06-28 23:00:00,61.379,61.44,61.234,61.398,311800000.0
2009-06-28 23:30:00,61.395,61.444,61.321,61.432,364000000.0
2009-06-29 00:00:00,61.419,61.422,61.29,61.386,422000000.0
2009-06-29 00:30:00,61.379,61.586,61.376,61.586,417200000.0
2009-06-29 01:00:00,61.598,61.604,61.469,61.578,415200000.0
2009-06-29 01:30:00,61.557,61.66,61.519,61.556,412400000.0
2009-06-29 02:00:00,61.562,61.592,61.387,61.443,413600000.0
2009-06-29 02:30:00,61.452,61.522,61.411,61.435,414800000.0
2009-06-29 03:00:00,61.433,61.449,61.343,61.432,409200000.0
2009-06-29 03:30:00,61.429,61.451,61.294,61.342,419200000.0
2009-06-29 04:00:00,61.349,61.413,61.276,61.392,401200000.0
2009-06-29 04:30:00,61.394,61.433,61.359,61.412,404800000.0
2009-06-29 05:00:00,61.402,61.498,61.378,61.406,387200000.0
2009-06-29 05:30:00,61.407,61.441,61.349,61.39,402400000.0
2009-06-29 06:00:00,61.385,61.488,61.372,61.427,382800000.0
2009-06-29 06:30:00,61.447,61.476,61.325,61.476,414400000.0
2009-06-29 07:00:00,61.476,61.476,61.275,61.313,403600000.0
2009-06-29 07:30:00,61.319,61.382,61.233,61.368,478600000.0
2009-06-29 08:00:00,61.365,61.37,61.227,61.297,412800000.0
2009-06-29 08:30:00,61.273,61.449,61.247,61.443,634400000.0
2009-06-29 09:00:00,61.458,61.603,61.417,61.556,1082400000.0
2009-06-29 09:30:00,61.561,61.647,61.557,61.647,985600000.0
2009-06-29 10:00:00,61.666,61.729,61.61,61.632,1145800000.0
2009-06-29 10:30:00,61.612,61.663,61.503,61.568,1019000000.0
2009-06-29 11:00:00,61.575,61.673,61.537,61.578,1168000000.0
2009-06-29 11:30:00,61.576,61.706,61.542,61.703,1040600000.0
2009-06-29 12:00:00,61.686,61.798,61.666,61.705,986800000.0
2009-06-29 12:30:00,61.723,61.862,61.715,61.825,808000000.0
2009-06-29 13:00:00,61.822,61.894,61.776,61.806,622400000.0
2009-06-29 13:30:00,61.806,61.841,61.774,61.791,679200000.0
2009-06-29 14:00:00,61.794,61.937,61.772,61.918,592000000.0
2009-06-29 14:30:00,61.924,62.046,61.819,61.901,406800000.0
2009-06-29 15:00:00,61.901,61.913,61.806,61.857,400400000.0
2009-06-29 15:30:00,61.842,61.842,61.657,61.69,389600000.0
2009-06-29 16:00:00,61.709,61.909,61.681,61.909,385200000.0
2009-06-29 16:30:00,61.924,62.044,61.83,62.028,404600000.0
2009-06-29 17:00:00,62.033,62.204,61.953,62.139,378800000.0
2009-06-29 17:30:00,62.144,62.271,62.106,62.261,363600000.0
2009-06-29 18:00:00,62.268,62.494,62.14,62.474,394400000.0
2009-06-29 18:30:00,62.469,62.482,62.321,62.38,387200000.0
2009-06-29 19:00:00,62.376,62.641,62.353,62.516,421600000.0
2009-06-29 19:30:00,62.516,62.598,62.5,62.586,381200000.0
2009-06-29 20:00:00,62.577,62.629,62.543,62.597,374800000.0
2009-06-29 20:30:00,62.582,62.606,62.422,62.496,356800000.0
2009-06-29 21:00:00,62.493,62.622,62.46,62.561,386000000.0
2009-06-29 21:30:00,62.539,62.573,62.345,62.429,384400000.0
2009-06-29 22:00:00,62.422,62.43,62.333,62.43,404800000.0
2009-06-29 22:30:00,62.415,62.519,62.403,62.506,378800000.0
2009-06-29 23:00:00,62.497,62.5,62.325,62.412,386400000.0
2009-06-29 23:30:00,62.422,62.475,62.377,62.387,393600000.0
2009-06-30 00:00:00,62.408,62.491,62.38,62.38,378000000.0
2009-06-30 00:30:00,62.354,62.65,62.348,62.65,375400000.0
2009-06-30 01:00:00,62.662,62.9,62.585,62.873,364400000.0
2009-06-30 01:30:00,62.874,62.874,62.707,62.754,388000000.0
2009-06-30 02:00:00,62.742,62.952,62.741,62.77,413200000.0
2009-06-30 02:30:00,62.778,62.812,62.588,62.622,415800000.0
2009-06-30 03:00:00,62.632,62.737,62.608,62.677,401600000.0
2009-06-30 03:30:00,62.676,62.725,62.585,62.702,427600000.0
2009-06-30 04:00:00,62.704,62.73,62.597,62.629,411000000.0
2009-06-30 04:30:00,62.624,62.72,62.598,62.659,402400000.0
2009-06-30 05:00:00,62.659,62.711,62.633,62.639,414800000.0
2009-06-30 05:30:00,62.646,62.663,62.575,62.6,405400000.0
2009-06-30 06:00:00,62.619,62.625,62.411,62.422,382800000.0
2009-06-30 06:30:00,62.422,62.503,62.254,62.295,414200000.0
2009-06-30 07:00:00,62.294,62.461,62.252,62.396,404000000.0
2009-06-30 07:30:00,62.377,62.584,62.269,62.537,479200000.0
2009-06-30 08:00:00,62.545,62.675,62.469,62.629,415600000.0
2009-06-30 08:30:00,62.629,62.634,62.297,62.403,637200000.0
2009-06-30 09:00:00,62.409,62.455,62.193,62.293,1080400000.0
2009-06-30 09:30:00,62.318,62.356,62.246,62.324,991800000.0
2009-06-30 10:00:00,62.312,62.38,62.259,62.264,1136400000.0
2009-06-30 10:30:00,62.237,62.309,62.111,62.221,1016400000.0
2009-06-30 11:00:00,62.231,62.348,62.221,62.331,1168400000.0
2009-06-30 11:30:00,62.325,62.464,62.298,62.355,1039200000.0
2009-06-30 12:00:00,62.363,62.464,62.273,62.287,988000000.0
2009-06-30 12:30:00,62.291,62.491,62.291,62.479,806800000.0
2009-06-30 13:00:00,62.478,62.563,62.429,62.459,621800000.0
2009-06-30 13:30:00,62.459,62.556,62.437,62.5,679600000.0
2009-06-30 14:00:00,62.492,62.652,62.482,62.554,591600000.0
2009-06-30 14:30:00,62.556,62.648,62.481,62.647,406200000.0
2009-06-30 15:00:00,62.658,62.79,62.628,62.735,400000000.0
2009-06-30 15:30:00,62.723,62.783,62.64,62.729,390000000.0
2009-06-30 16:00:00,62.656,62.656,62.256,62.376,384000000.0
2009-06-30 16:30:00,62.359,62.479,62.185,62.479,406800000.0
2009-06-30 17:00:00,62.465,62.465,62.033,62.127,364000000.0
2009-06-30 17:30:00,62.122,62.187,62.039,62.107,363200000.0
2009-06-30 18:00:00,62.119,62.188,62.023,62.188,382400000.0
2009-06-30 18:30:00,62.179,62.28,62.145,62.168,387600000.0
2009-06-30 19:00:00,62.175,62.245,62.121,62.132,421800000.0
2009-06-30 19:30:00,62.138,62.175,62.104,62.162,378400000.0
2009-06-30 20:00:00,62.151,62.174,62.097,62.16,368800000.0
2009-06-30 20:30:00,62.176,62.232,62.119,62.208,357600000.0
2009-06-30 21:00:00,62.177,62.193,62.072,62.155,388800000.0
2009-06-30 21:30:00,62.157,62.207,62.063,62.106,384400000.0
2009-06-30 22:00:00,62.111,62.186,62.02,62.167,405000000.0
2009-06-30 22:30:00,62.173,62.19,62.096,62.172,379200000.0
2009-06-30 23:00:00,62.163,62.246,62.096,62.172,386000000.0
2009-06-30 23:30:00,62.192,62.209,62.079,62.119,391600000.0
2009-07-01 00:00:00,62.092,62.161,62.008,62.088,379200000.0
2009-07-01 00:30:00,62.088,62.158,62.051,62.135,393600000.0
2009-07-01 01:00:00,62.155,62.185,62.077,62.124,363200000.0
2009-07-01 01:30:00,62.139,62.182,62.071,62.163,384000000.0
2009-07-01 02:00:00,62.162,62.266,62.138,62.206,413600000.0
2009-07-01 02:30:00,62.205,62.281,62.168,62.235,410400000.0
2009-07-01 03:00:00,62.223,62.352,62.102,62.31,401600000.0
2009-07-01 03:30:00,62.362,62.451,62.33,62.33,419400000.0
2009-07-01 04:00:00,62.345,62.397,62.276,62.372,392400000.0
2009-07-01 04:30:00,62.379,62.448,62.347,62.411,404800000.0
2009-07-01 05:00:00,62.377,62.476,62.375,62.452,411200000.0
2009-07-01 05:30:00,62.41,62.497,62.393,62.42,398800000.0
2009-07-01 06:00:00,62.413,62.466,62.335,62.393,391600000.0
2009-07-01 06:30:00,62.38,62.438,62.26,62.377,414800000.0
2009-07-01 07:00:00,62.371,62.382,62.139,62.143,408000000.0
2009-07-01 07:30:00,62.132,62.201,62.037,62.184,479000000.0
2009-07-01 08:00:00,62.202,62.287,62.126,62.267,406000000.0
2009-07-01 08:30:00,62.274,62.472,62.274,62.472,628200000.0
2009-07-01 09:00:00,62.508,62.628,62.404,62.589,1081200000.0
2009-07-01 09:30:00,62.589,62.695,62.523,62.536,985600000.0
2009-07-01 10:00:00,62.545,62.554,62.362,62.381,1135000000.0
2009-07-01 10:30:00,62.383,62.491,62.383,62.458,1016200000.0
2009-07-01 11:00:00,62.466,62.477,62.263,62.271,1167400000.0
2009-07-01 11:30:00,62.278,62.356,62.234,62.329,1039400000.0
2009-07-01 12:00:00,62.324,62.332,62.155,62.165,987600000.0
2009-07-01 12:30:00,62.154,62.332,62.154,62.224,807600000.0
2009-07-01 13:00:00,62.225,62.241,62.006,62.016,621600000.0
2009-07-01 13:30:00,62.02,62.085,61.844,61.872,678000000.0
2009-07-01 14:00:00,61.865,62.093,61.836,62.074,590800000.0
2009-07-01 14:30:00,62.106,62.164,62.014,62.156,413200000.0
2009-07-01 15:00:00,62.161,62.163,61.941,62.128,401200000.0
2009-07-01 15:30:00,62.099,62.145,61.926,62.122,384400000.0
2009-07-01 16:00:00,62.125,62.347,62.01,62.287,384200000.0
2009-07-01 16:30:00,62.267,62.269,62.111,62.115,405200000.0
2009-07-01 17:00:00,62.115,62.168,61.976,62.035,364400000.0
2009-07-01 17:30:00,62.054,62.149,61.97,62.143,363200000.0
2009-07-01 18:00:00,62.176,62.176,62.063,62.082,382400000.0
2009-07-01 18:30:00,62.075,62.151,62.021,62.041,387600000.0
2009-07-01 19:00:00,62.025,62.086,62.009,62.056,421200000.0
2009-07-01 19:30:00,62.06,62.072,61.988,62.041,381600000.0
2009-07-01 20:00:00,62.039,62.054,61.947,61.976,368800000.0
2009-07-01 20:30:00,62.005,62.064,61.87,61.988,357200000.0
2009-07-01 21:00:00,61.982,62.01,61.791,61.825,392200000.0
2009-07-01 21:30:00,61.818,61.818,61.636,61.728,378000000.0
2009-07-01 22:00:00,61.725,61.819,61.648,61.8,404800000.0
2009-07-01 22:30:00,61.793,61.891,61.746,61.748,377600000.0
2009-07-01 23:00:00,61.716,61.83,61.658,61.737,385400000.0
2009-07-01 23:30:00,61.747,61.9,61.719,61.84,394400000.0
2009-07-02 00:00:00,61.849,61.887,61.762,61.819,378800000.0
2009-07-02 00:30:00,61.823,61.915,61.8,61.899,393600000.0
2009-07-02 01:00:00,61.913,61.946,61.796,61.798,363600000.0
2009-07-02 01:30:00,61.773,61.89,61.708,61.89,384000000.0
2009-07-02 02:00:00,61.875,61.897,61.741,61.788,414000000.0
2009-07-02 02:30:00,61.77,61.773,61.609,61.684,411600000.0
2009-07-02 03:00:00,61.688,61.693,61.607,61.653,402400000.0
2009-07-02 03:30:00,61.635,61.734,61.556,61.701,419800000.0
2009-07-02 04:00:00,61.704,61.824,61.639,61.747,403600000.0
2009-07-02 04:30:00,61.737,61.786,61.672,61.745,407200000.0
2009-07-02 05:00:00,61.743,61.756,61.651,61.687,402000000.0
2009-07-02 05:30:00,61.68,61.714,61.619,61.626,398800000.0
2009-07-02 06:00:00,61.643,61.685,61.529,61.625,395600000.0
2009-07-02 06:30:00,61.626,61.663,61.554,61.569,431600000.0
2009-07-02 07:00:00,61.566,61.625,61.557,61.599,403200000.0
2009-07-02 07:30:00,61.615,61.752,61.535,61.688,486800000.0
2009-07-02 08:00:00,61.672,61.79,61.647,61.738,405600000.0
2009-07-02 08:30:00,61.71,61.798,61.651,61.662,636800000.0
2009-07-02 09:00:00,61.645,61.645,61.491,61.569,1080400000.0
2009-07-02 09:30:00,61.557,61.566,61.403,61.462,984400000.0
2009-07-02 10:00:00,61.46,61.575,61.46,61.547,1136000000.0
2009-07-02 10:30:00,61.544,61.592,61.482,61.488,1020000000.0
2009-07-02 11:00:00,61.495,61.616,61.443,61.561,1168000000.0
2009-07-02 11:30:00,61.555,61.588,61.428,61.448,1039400000.0
2009-07-02 12:00:00,61.457,61.466,61.189,61.235,988400000.0
2009-07-02 12:30:00,61.255,61.432,61.255,61.394,807200000.0
2009-07-02 13:00:00,61.402,61.464,61.376,61.408,623600000.0
2009-07-02 13:30:00,61.396,61.433,61.234,61.284,684200000.0
2009-07-02 14:00:00,61.313,61.412,61.201,61.329,591800000.0
2009-07-02 14:30:00,61.01,61.115,60.575,60.77,406800000.0
2009-07-02 15:00:00,60.765,60.765,60.444,60.566,412400000.0
2009-07-02 15:30:00,60.576,60.588,60.28,60.559,384000000.0
2009-07-02 16:00:00,60.562,60.603,60.38,60.448,385600000.0
2009-07-02 16:30:00,60.444,60.486,60.281,60.284,405600000.0
2009-07-02 17:00:00,60.292,60.446,60.265,60.359,371200000.0
2009-07-02 17:30:00,60.37,60.37,60.188,60.316,363600000.0
2009-07-02 18:00:00,60.287,60.323,60.162,60.314,382400000.0
2009-07-02 18:30:00,60.318,60.49,60.308,60.416,388400000.0
2009-07-02 19:00:00,60.465,60.515,60.388,60.388,421200000.0
2009-07-02 19:30:00,60.388,60.415,60.282,60.301,381600000.0
2009-07-02 20:00:00,60.302,60.407,60.3,60.3,368400000.0
2009-07-02 20:30:00,60.303,60.41,60.258,60.347,357200000.0
2009-07-02 21:00:00,60.347,60.416,60.268,60.294,391800000.0
2009-07-02 21:30:00,60.316,60.414,60.232,60.322,377600000.0
2009-07-02 22:00:00,60.316,60.341,60.187,60.292,405600000.0
2009-07-02 22:30:00,60.282,60.314,60.216,60.244,382200000.0
2009-07-02 23:00:00,60.241,60.243,60.097,60.173,386400000.0
2009-07-02 23:30:00,60.173,60.194,60.076,60.088,395200000.0
2009-07-03 00:00:00,60.106,60.174,60.05,60.114,378000000.0
2009-07-03 00:30:00,60.075,60.139,60.056,60.112,394400000.0
2009-07-03 01:00:00,60.127,60.206,60.056,60.134,364000000.0
2009-07-03 01:30:00,60.139,60.152,59.978,60.102,383600000.0
2009-07-03 02:00:00,60.117,60.135,59.991,60.118,412800000.0
2009-07-03 02:30:00,60.126,60.18,60.085,60.131,410600000.0
2009-07-03 03:00:00,60.128,60.224,60.098,60.139,402400000.0
2009-07-03 03:30:00,60.138,60.424,60.108,60.37,420000000.0
2009-07-03 04:00:00,60.385,60.466,60.294,60.399,392400000.0
2009-07-03 04:30:00,60.4,60.492,60.347,60.455,402800000.0
2009-07-03 05:00:00,60.455,60.496,60.419,60.482,402400000.0
2009-07-03 05:30:00,60.48,60.493,60.362,60.385,398800000.0
2009-07-03 06:00:00,60.391,60.426,60.278,60.419,391200000.0
2009-07-03 06:30:00,60.428,60.466,60.314,60.45,415200000.0
2009-07-03 07:00:00,60.461,60.461,60.382,60.43,403200000.0
2009-07-03 07:30:00,60.436,60.523,60.35,60.52,480600000.0
2009-07-03 08:00:00,60.541,60.777,60.541,60.729,404800000.0
2009-07-03 08:30:00,60.734,60.944,60.692,60.901,638400000.0
2009-07-03 09:00:00,60.893,60.896,60.667,60.726,1080400000.0
2009-07-03 09:30:00,60.738,60.826,60.619,60.633,986400000.0
2009-07-03 10:00:00,60.64,60.674,60.506,60.601,1135400000.0
2009-07-03 10:30:00,60.594,60.757,60.594,60.721,1016000000.0
2009-07-03 11:00:00,60.72,60.81,60.681,60.81,1168800000.0
2009-07-03 11:30:00,60.829,60.841,60.683,60.685,1039200000.0
2009-07-03 12:00:00,60.69,60.725,60.558,60.596,988800000.0
2009-07-03 12:30:00,60.593,60.713,60.575,60.693,807200000.0
2009-07-03 13:00:00,60.701,60.765,60.632,60.683,623200000.0
2009-07-03 13:30:00,60.704,60.84,60.689,60.751,678400000.0
2009-07-03 14:00:00,60.769,60.769,60.661,60.679,591200000.0
2009-07-03 14:30:00,60.694,60.731,60.546,60.592,406800000.0
2009-07-03 15:00:00,60.588,60.597,60.431,60.478,401200000.0
2009-07-03 15:30:00,60.503,60.589,60.482,60.585,383800000.0
2009-07-03 16:00:00,60.591,60.609,60.528,60.557,384000000.0
2009-07-03 16:30:00,60.525,60.573,60.451,60.532,405200000.0
2009-07-03 17:00:00,60.544,60.557,60.372,60.415,364000000.0
2009-07-03 17:30:00,60.438,60.495,60.419,60.477,363800000.0
2009-07-03 18:00:00,60.464,60.491,60.344,60.374,382000000.0
2009-07-03 18:30:00,60.367,60.418,60.353,60.416,387200000.0
2009-07-03 19:00:00,60.422,60.448,60.381,60.448,350400000.0
2009-07-03 19:30:00,60.433,60.465,60.415,60.442,301200000.0
2009-07-03 20:00:00,60.463,60.465,60.359,60.4,326800000.0
2009-07-03 20:30:00,60.391,60.445,60.345,60.445,336800000.0
2009-07-03 21:00:00,60.407,60.458,60.402,60.438,374000000.0
2009-07-03 21:30:00,60.425,60.499,60.395,60.485,360600000.0
2009-07-03 22:00:00,60.471,60.499,60.38,60.442,395400000.0
2009-07-03 22:30:00,60.422,60.549,60.37,60.439,341200000.0
2009-07-05 23:00:00,60.431,60.477,60.189,60.265,328800000.0
2009-07-05 23:30:00,60.271,60.345,60.225,60.317,372000000.0
2009-07-06 00:00:00,60.288,60.325,60.203,60.273,378000000.0
2009-07-06 00:30:00,60.263,60.276,60.144,60.19,394000000.0
2009-07-06 01:00:00,60.208,60.283,60.152,60.187,363200000.0
2009-07-06 01:30:00,60.199,60.238,60.114,60.212,384000000.0
2009-07-06 02:00:00,60.192,60.238,60.132,60.15,414400000.0
2009-07-06 02:30:00,60.14,60.248,60.104,60.157,411600000.0
2009-07-06 03:00:00,60.147,60.166,60.044,60.052,402000000.0
2009-07-06 03:30:00,60.051,60.051,59.815,59.831,423200000.0
2009-07-06 04:00:00,59.831,59.942,59.698,59.7,392400000.0
2009-07-06 04:30:00,59.701,59.755,59.607,59.748,401800000.0
2009-07-06 05:00:00,59.751,59.861,59.737,59.816,406200000.0
2009-07-06 05:30:00,59.811,59.843,59.702,59.774,400000000.0
2009-07-06 06:00:00,59.79,60.031,59.782,60.019,383200000.0
2009-07-06 06:30:00,60.034,60.08,59.824,59.912,414800000.0
2009-07-06 07:00:00,59.907,60.066,59.903,60.033,405200000.0
2009-07-06 07:30:00,60.044,60.122,59.916,59.999,478800000.0
2009-07-06 08:00:00,60.007,60.025,59.742,59.908,415200000.0
2009-07-06 08:30:00,59.919,59.925,59.641,59.699,639200000.0
2009-07-06 09:00:00,59.671,59.716,59.427,59.553,1082200000.0
2009-07-06 09:30:00,59.55,59.643,59.445,59.601,986800000.0
2009-07-06 10:00:00,59.603,59.695,59.365,59.652,1140800000.0
2009-07-06 10:30:00,59.662,59.758,59.616,59.706,1023400000.0
2009-07-06 11:00:00,59.705,59.929,59.703,59.718,1167400000.0
2009-07-06 11:30:00,59.731,59.769,59.572,59.589,1039600000.0
2009-07-06 12:00:00,59.595,59.665,59.505,59.528,988800000.0
2009-07-06 12:30:00,59.523,59.654,59.522,59.574,805600000.0
2009-07-06 13:00:00,59.574,59.705,59.56,59.673,622800000.0
2009-07-06 13:30:00,59.683,59.695,59.624,59.686,680000000.0
2009-07-06 14:00:00,59.69,59.822,59.655,59.822,591600000.0
2009-07-06 14:30:00,59.831,59.876,59.73,59.845,406400000.0
2009-07-06 15:00:00,59.849,59.862,59.409,59.413,399400000.0
2009-07-06 15:30:00,59.389,59.681,59.321,59.664,402400000.0
2009-07-06 16:00:00,59.69,59.82,59.452,59.535,384000000.0
2009-07-06 16:30:00,59.538,59.671,59.521,59.642,406000000.0
2009-07-06 17:00:00,59.621,59.763,59.57,59.744,363000000.0
2009-07-06 17:30:00,59.732,59.937,59.668,59.82,363000000.0
2009-07-06 18:00:00,59.832,59.926,59.765,59.813,388800000.0
2009-07-06 18:30:00,59.803,59.881,59.798,59.855,387200000.0
2009-07-06 19:00:00,59.877,60.187,59.877,60.134,420800000.0
2009-07-06 19:30:00,60.12,60.132,59.979,60.017,381200000.0
2009-07-06 20:00:00,59.977,60.098,59.977,60.017,371200000.0
2009-07-06 20:30:00,60.024,60.125,59.992,60.085,356200000.0
2009-07-06 21:00:00,60.112,60.348,60.101,60.312,385600000.0
2009-07-06 21:30:00,60.306,60.671,60.183,60.667,378400000.0
2009-07-06 22:00:00,60.666,60.78,60.605,60.667,405600000.0
2009-07-06 22:30:00,60.662,60.704,60.645,60.673,377600000.0
2009-07-06 23:00:00,60.662,60.675,60.558,60.625,386800000.0
2009-07-06 23:30:00,60.631,60.662,60.52,60.528,394600000.0
2009-07-07 00:00:00,60.521,60.583,60.472,60.479,378200000.0
2009-07-07 00:30:00,60.476,60.539,60.438,60.496,394800000.0
2009-07-07 01:00:00,60.486,60.545,60.382,60.446,363200000.0
2009-07-07 01:30:00,60.447,60.72,60.434,60.627,389600000.0
2009-07-07 02:00:00,60.649,60.719,60.613,60.623,414000000.0
2009-07-07 02:30:00,60.616,60.66,60.556,60.563,412000000.0
2009-07-07 03:00:00,60.568,60.583,60.424,60.447,406400000.0
2009-07-07 03:30:00,60.448,60.573,60.438,60.511,419400000.0
2009-07-07 04:00:00,60.506,60.664,60.451,60.612,392800000.0
2009-07-07 04:30:00,60.618,60.635,60.503,60.517,405200000.0
2009-07-07 05:00:00,60.525,60.589,60.484,60.567,391600000.0
2009-07-07 05:30:00,60.584,60.658,60.542,60.654,398800000.0
2009-07-07 06:00:00,60.652,60.66,60.448,60.571,387600000.0
2009-07-07 06:30:00,60.561,60.73,60.48,60.66,414400000.0
2009-07-07 07:00:00,60.664,60.791,60.627,60.653,410400000.0
2009-07-07 07:30:00,60.645,60.65,60.467,60.505,478800000.0
2009-07-07 08:00:00,60.509,60.611,60.294,60.315,412200000.0
2009-07-07 08:30:00,60.348,60.356,60.103,60.245,645600000.0
2009-07-07 09:00:00,60.258,60.315,60.082,60.12,1079800000.0
2009-07-07 09:30:00,60.123,60.285,60.102,60.256,985000000.0
2009-07-07 10:00:00,60.242,60.269,60.017,60.269,1136400000.0
2009-07-07 10:30:00,60.228,60.565,60.198,60.537,1016200000.0
2009-07-07 11:00:00,60.544,60.62,60.477,60.536,1168000000.0
2009-07-07 11:30:00,60.525,60.55,60.423,60.506,1041600000.0
2009-07-07 12:00:00,60.542,60.595,60.452,60.464,990400000.0
2009-07-07 12:30:00,60.459,60.684,60.435,60.639,806200000.0
2009-07-07 13:00:00,60.657,60.912,60.614,60.815,622600000.0
2009-07-07 13:30:00,60.802,60.916,60.737,60.737,680400000.0
2009-07-07 14:00:00,60.718,60.795,60.628,60.725,592000000.0
2009-07-07 14:30:00,60.759,60.825,60.662,60.672,406800000.0
2009-07-07 15:00:00,60.659,60.662,60.399,60.522,403400000.0
2009-07-07 15:30:00,60.531,60.531,60.322,60.373,384800000.0
2009-07-07 16:00:00,60.367,60.39,60.209,60.365,384000000.0
2009-07-07 16:30:00,60.362,60.511,60.218,60.511,406000000.0
2009-07-07 17:00:00,60.5,60.559,60.374,60.473,363600000.0
2009-07-07 17:30:00,60.467,60.517,60.269,60.366,363600000.0
2009-07-07 18:00:00,60.366,60.372,60.102,60.102,387600000.0
2009-07-07 18:30:00,60.099,60.104,59.857,59.96,388000000.0
2009-07-07 19:00:00,59.97,60.246,59.924,60.084,421600000.0
2009-07-07 19:30:00,60.084,60.161,60.019,60.045,388800000.0
2009-07-07 20:00:00,60.059,60.092,59.949,59.998,376000000.0
2009-07-07 20:30:00,60.003,60.02,59.76,59.817,357600000.0
2009-07-07 21:00:00,59.822,59.859,59.711,59.765,386400000.0
2009-07-07 21:30:00,59.775,59.885,59.609,59.634,377000000.0
2009-07-07 22:00:00,59.616,59.657,59.531,59.637,404800000.0
2009-07-07 22:30:00,59.625,59.664,59.595,59.632,378000000.0
2009-07-07 23:00:00,59.619,59.655,59.56,59.616,368400000.0
2009-07-07 23:30:00,59.631,59.665,59.582,59.585,394000000.0
2009-07-08 00:00:00,59.573,59.613,59.441,59.529,377600000.0
2009-07-08 00:30:00,59.523,59.56,59.432,59.467,395200000.0
2009-07-08 01:00:00,59.48,59.528,59.388,59.404,365600000.0
2009-07-08 01:30:00,59.412,59.413,59.246,59.333,385200000.0
2009-07-08 02:00:00,59.339,59.491,59.339,59.414,413200000.0
2009-07-08 02:30:00,59.412,59.423,59.258,59.417,411000000.0
2009-07-08 03:00:00,59.417,59.432,59.314,59.314,406800000.0
2009-07-08 03:30:00,59.325,59.358,59.251,59.321,419200000.0
2009-07-08 04:00:00,59.314,59.369,59.244,59.369,391800000.0
2009-07-08 04:30:00,59.364,59.5,59.318,59.5,413200000.0
2009-07-08 05:00:00,59.499,59.536,59.405,59.431,402000000.0
2009-07-08 05:30:00,59.442,59.481,59.165,59.179,398800000.0
2009-07-08 06:00:00,59.177,59.242,59.101,59.235,382200000.0
2009-07-08 06:30:00,59.234,59.295,59.056,59.268,419000000.0
2009-07-08 07:00:00,59.263,59.288,59.183,59.25,411200000.0
2009-07-08 07:30:00,59.247,59.259,59.118,59.234,478600000.0
2009-07-08 08:00:00,59.23,59.236,58.875,58.996,413600000.0
2009-07-08 08:30:00,58.976,59.198,58.93,59.168,635000000.0
2009-07-08 09:00:00,59.181,59.414,59.165,59.341,1082800000.0
2009-07-08 09:30:00,59.338,59.348,58.927,58.974,988800000.0
2009-07-08 10:00:00,58.958,59.102,58.913,59.061,1137200000.0
2009-07-08 10:30:00,59.074,59.226,58.976,59.057,1016000000.0
2009-07-08 11:00:00,59.061,59.205,59.06,59.205,1167200000.0
2009-07-08 11:30:00,59.206,59.252,59.17,59.224,1040800000.0
2009-07-08 12:00:00,59.255,59.289,59.026,59.059,988800000.0
2009-07-08 12:30:00,59.055,59.202,59.052,59.156,807800000.0
2009-07-08 13:00:00,59.153,59.365,59.153,59.33,623200000.0
2009-07-08 13:30:00,59.335,59.335,59.186,59.237,678600000.0
2009-07-08 14:00:00,59.223,59.223,59.003,59.008,591000000.0
2009-07-08 14:30:00,58.991,59.039,58.886,59.029,407600000.0
2009-07-08 15:00:00,59.068,59.312,59.068,59.288,406800000.0
2009-07-08 15:30:00,59.297,59.503,59.273,59.328,386000000.0
2009-07-08 16:00:00,59.33,59.481,59.32,59.327,385200000.0
2009-07-08 16:30:00,59.312,59.327,59.155,59.18,405200000.0
2009-07-08 17:00:00,59.154,59.159,57.866,58.05,368800000.0
2009-07-08 17:30:00,58.024,58.356,57.932,57.954,363200000.0
2009-07-08 18:00:00,57.92,57.92,56.924,56.94,388600000.0
2009-07-08 18:30:00,56.916,57.426,56.916,57.327,387600000.0
2009-07-08 19:00:00,57.303,57.89,57.248,57.888,421600000.0
2009-07-08 19:30:00,57.886,57.895,57.56,57.723,386600000.0
2009-07-08 20:00:00,57.722,57.75,57.445,57.503,380000000.0
2009-07-08 20:30:00,57.487,57.597,57.41,57.533,357600000.0
2009-07-08 21:00:00,57.538,57.876,57.526,57.73,386400000.0
2009-07-08 21:30:00,57.741,58.087,57.74,57.974,376800000.0
2009-07-08 22:00:00,57.943,58.015,57.878,57.988,404800000.0
2009-07-08 22:30:00,57.98,58.195,57.975,58.105,379600000.0
2009-07-08 23:00:00,58.097,58.114,57.984,58.084,386000000.0
2009-07-08 23:30:00,58.091,58.091,57.968,58.042,394400000.0
2009-07-09 00:00:00,58.043,58.225,58.027,58.135,377600000.0
2009-07-09 00:30:00,58.136,58.141,57.977,58.009,394800000.0
2009-07-09 01:00:00,57.997,58.087,57.789,57.789,364000000.0
2009-07-09 01:30:00,57.789,57.974,57.615,57.96,383800000.0
2009-07-09 02:00:00,57.959,58.187,57.917,58.184,412800000.0
2009-07-09 02:30:00,58.216,58.357,58.147,58.196,418800000.0
2009-07-09 03:00:00,58.2,58.516,58.174,58.478,408800000.0
2009-07-09 03:30:00,58.494,58.609,58.464,58.508,426600000.0
2009-07-09 04:00:00,58.518,58.6,58.32,58.598,403200000.0
2009-07-09 04:30:00,58.599,58.602,58.357,58.394,401400000.0
2009-07-09 05:00:00,58.396,58.489,58.38,58.411,402000000.0
2009-07-09 05:30:00,58.402,58.402,58.266,58.38,402800000.0
2009-07-09 06:00:00,58.354,58.364,58.223,58.362,388000000.0
2009-07-09 06:30:00,58.372,58.507,58.308,58.485,414400000.0
2009-07-09 07:00:00,58.494,58.572,58.437,58.498,403200000.0
2009-07-09 07:30:00,58.506,58.506,58.233,58.337,488000000.0
2009-07-09 08:00:00,58.332,58.65,58.313,58.607,406400000.0
2009-07-09 08:30:00,58.605,58.686,58.503,58.671,629200000.0
2009-07-09 09:00:00,58.674,58.706,58.537,58.695,1081600000.0
2009-07-09 09:30:00,58.701,58.973,58.7,58.95,985600000.0
2009-07-09 10:00:00,58.944,59.117,58.819,58.996,1135600000.0
2009-07-09 10:30:00,59.007,59.081,58.941,58.987,1015000000.0
2009-07-09 11:00:00,58.987,59.061,58.948,59.041,1169200000.0
2009-07-09 11:30:00,59.045,59.071,58.975,58.983,1039200000.0
2009-07-09 12:00:00,58.983,59.042,58.664,58.695,989000000.0
2009-07-09 12:30:00,58.687,58.819,58.513,58.518,810800000.0
2009-07-09 13:00:00,58.532,58.666,58.449,58.457,623400000.0
2009-07-09 13:30:00,58.467,58.623,58.378,58.611,679200000.0
2009-07-09 14:00:00,58.618,58.637,58.423,58.48,591600000.0
2009-07-09 14:30:00,58.566,58.783,58.431,58.67,407600000.0
2009-07-09 15:00:00,58.658,58.667,58.47,58.491,405000000.0
2009-07-09 15:30:00,58.505,58.511,58.08,58.255,384400000.0
2009-07-09 16:00:00,58.275,58.479,58.121,58.24,384400000.0
2009-07-09 16:30:00,58.241,58.409,58.123,58.384,405600000.0
2009-07-09 17:00:00,58.36,58.384,58.103,58.326,372400000.0
2009-07-09 17:30:00,58.348,58.573,58.294,58.454,363600000.0
2009-07-09 18:00:00,58.436,58.679,58.323,58.663,383600000.0
2009-07-09 18:30:00,58.638,58.715,58.555,58.696,388000000.0
2009-07-09 19:00:00,58.698,58.714,58.464,58.633,422000000.0
2009-07-09 19:30:00,58.644,58.67,58.54,58.575,381600000.0
2009-07-09 20:00:00,58.577,58.7,58.513,58.668,373000000.0
2009-07-09 20:30:00,58.665,58.735,58.526,58.627,357600000.0
2009-07-09 21:00:00,58.617,58.623,58.452,58.482,386000000.0
2009-07-09 21:30:00,58.484,58.537,58.411,58.514,376000000.0
2009-07-09 22:00:00,58.518,58.577,58.45,58.541,409200000.0
2009-07-09 22:30:00,58.535,58.632,58.5,58.519,378800000.0
2009-07-09 23:00:00,58.515,58.586,58.431,58.502,385400000.0
2009-07-09 23:30:00,58.508,58.658,58.496,58.628,394000000.0
2009-07-10 00:00:00,58.611,58.731,58.584,58.73,377600000.0
2009-07-10 00:30:00,58.724,58.891,58.677,58.887,394400000.0
2009-07-10 01:00:00,58.871,58.871,58.666,58.858,364000000.0
2009-07-10 01:30:00,58.867,58.922,58.794,58.911,384800000.0
2009-07-10 02:00:00,58.908,58.908,58.706,58.78,412800000.0
2009-07-10 02:30:00,58.78,58.875,58.704,58.859,416400000.0
2009-07-10 03:00:00,58.872,58.875,58.729,58.729,413200000.0
2009-07-10 03:30:00,58.722,58.749,58.446,58.593,420000000.0
2009-07-10 04:00:00,58.6,58.679,58.441,58.455,392400000.0
2009-07-10 04:30:00,58.459,58.537,58.435,58.458,406400000.0
2009-07-10 05:00:00,58.43,58.517,58.398,58.428,407400000.0
2009-07-10 05:30:00,58.432,58.493,58.366,58.448,400200000.0
2009-07-10 06:00:00,58.451,58.509,58.364,58.507,383200000.0
2009-07-10 06:30:00,58.504,58.632,58.46,58.485,424400000.0
2009-07-10 07:00:00,58.498,58.499,58.428,58.44,404000000.0
2009-07-10 07:30:00,58.445,58.461,58.351,58.361,479600000.0
2009-07-10 08:00:00,58.339,58.401,58.233,58.336,407200000.0
2009-07-10 08:30:00,58.352,58.354,57.957,58.067,638800000.0
2009-07-10 09:00:00,58.079,58.178,57.994,58.108,1082200000.0
2009-07-10 09:30:00,58.118,58.172,58.006,58.153,984600000.0
2009-07-10 10:00:00,58.133,58.274,58.006,58.012,1140200000.0
2009-07-10 10:30:00,58.015,58.156,57.971,58.032,1015600000.0
2009-07-10 11:00:00,58.028,58.074,57.914,57.983,1168200000.0
2009-07-10 11:30:00,58.007,58.012,57.833,57.914,1039600000.0
2009-07-10 12:00:00,57.919,57.999,57.844,57.865,987600000.0
2009-07-10 12:30:00,57.872,58.094,57.872,58.074,808000000.0
2009-07-10 13:00:00,58.081,58.125,57.924,58.005,627200000.0
2009-07-10 13:30:00,57.988,58.013,57.721,57.748,685600000.0
2009-07-10 14:00:00,57.771,57.859,57.431,57.441,590400000.0
2009-07-10 14:30:00,57.448,57.882,57.328,57.816,406800000.0
2009-07-10 15:00:00,57.812,57.834,57.635,57.81,400400000.0
2009-07-10 15:30:00,57.817,58.216,57.791,58.0,384800000.0
2009-07-10 16:00:00,57.966,58.116,57.784,58.113,384000000.0
2009-07-10 16:30:00,58.125,58.128,57.862,57.924,405600000.0
2009-07-10 17:00:00,57.92,57.924,57.474,57.528,364000000.0
2009-07-10 17:30:00,57.558,57.799,57.558,57.73,363600000.0
2009-07-10 18:00:00,57.73,57.945,57.653,57.907,397000000.0
2009-07-10 18:30:00,57.901,57.952,57.8,57.904,388000000.0
2009-07-10 19:00:00,57.922,57.976,57.876,57.9,421600000.0
2009-07-10 19:30:00,57.899,58.152,57.884,58.111,382800000.0
2009-07-10 20:00:00,58.108,58.117,57.926,57.98,368000000.0
2009-07-10 20:30:00,57.987,57.994,57.837,57.917,357600000.0
2009-07-10 21:00:00,57.889,57.927,57.817,57.918,386000000.0
2009-07-10 21:30:00,57.928,57.958,57.846,57.937,376000000.0
2009-07-10 22:00:00,57.944,57.945,57.814,57.945,390400000.0
2009-07-10 22:30:00,57.947,58.028,57.932,57.988,378200000.0
2009-07-12 23:00:00,57.973,58.016,57.895,58.009,318400000.0
2009-07-12 23:30:00,57.994,58.059,57.984,57.988,356400000.0
2009-07-13 00:00:00,57.98,58.044,57.924,58.005,378400000.0
2009-07-13 00:30:00,57.967,58.092,57.957,58.092,394000000.0
2009-07-13 01:00:00,58.099,58.105,57.951,57.982,363600000.0
2009-07-13 01:30:00,57.99,58.111,57.971,58.107,385400000.0
2009-07-13 02:00:00,58.118,58.277,58.093,58.184,384400000.0
2009-07-13 02:30:00,58.173,58.493,58.167,58.406,363600000.0
2009-07-13 03:00:00,58.391,58.396,58.182,58.191,394000000.0
2009-07-13 03:30:00,58.195,58.195,57.967,58.06,378400000.0
2009-07-13 04:00:00,58.073,58.092,57.835,57.946,394000000.0
2009-07-13 04:30:00,57.946,58.073,57.892,57.92,386400000.0
2009-07-13 05:00:00,57.925,58.006,57.886,57.954,378000000.0
2009-07-13 05:30:00,57.952,57.982,57.826,57.845,405600000.0
2009-07-13 06:00:00,57.869,58.006,57.748,57.868,376800000.0
2009-07-13 06:30:00,57.858,57.884,57.649,57.664,386000000.0
2009-07-13 07:00:00,57.674,57.737,57.577,57.711,358000000.0
2009-07-13 07:30:00,57.713,57.773,57.495,57.533,368000000.0
2009-07-13 08:00:00,57.534,57.553,57.391,57.549,382000000.0
2009-07-13 08:30:00,57.557,57.571,57.138,57.366,422000000.0
2009-07-13 09:00:00,57.394,57.412,57.261,57.312,388400000.0
2009-07-13 09:30:00,57.311,57.494,57.2,57.494,382800000.0
2009-07-13 10:00:00,57.486,57.571,57.446,57.531,363600000.0
2009-07-13 10:30:00,57.515,57.538,57.225,57.314,363200000.0
2009-07-13 11:00:00,57.319,57.47,57.217,57.226,406000000.0
2009-07-13 11:30:00,57.216,57.247,56.863,57.026,384000000.0
2009-07-13 12:00:00,57.036,57.334,57.004,57.282,384600000.0
2009-07-13 12:30:00,57.265,57.51,57.215,57.304,400800000.0
2009-07-13 13:00:00,57.3,57.384,57.137,57.305,407200000.0
2009-07-13 13:30:00,57.316,57.409,57.245,57.281,591000000.0
2009-07-13 14:00:00,57.27,57.682,57.27,57.655,679400000.0
2009-07-13 14:30:00,57.649,57.906,57.569,57.815,622200000.0
2009-07-13 15:00:00,57.832,57.841,57.582,57.598,806800000.0
2009-07-13 15:30:00,57.614,58.003,57.604,57.609,987600000.0
2009-07-13 16:00:00,57.605,57.85,57.51,57.812,1039600000.0
2009-07-13 16:30:00,57.843,58.134,57.842,58.104,1167800000.0
2009-07-13 17:00:00,58.088,58.089,57.953,58.028,1016400000.0
2009-07-13 17:30:00,58.036,58.467,58.036,58.458,1136000000.0
2009-07-13 18:00:00,58.504,58.619,58.256,58.301,986000000.0
2009-07-13 18:30:00,58.298,58.355,58.181,58.315,1081600000.0
2009-07-13 19:00:00,58.305,58.519,58.295,58.489,628800000.0
2009-07-13 19:30:00,58.498,58.503,58.311,58.414,405200000.0
2009-07-13 20:00:00,58.422,58.648,58.344,58.641,477800000.0
2009-07-13 20:30:00,58.635,58.732,58.591,58.654,403600000.0
2009-07-13 21:00:00,58.65,58.716,58.534,58.624,415200000.0
2009-07-13 21:30:00,58.621,58.852,58.599,58.799,382800000.0
2009-07-13 22:00:00,58.811,58.824,58.698,58.734,398800000.0
2009-07-13 22:30:00,58.733,58.748,58.653,58.704,401800000.0
2009-07-13 23:00:00,58.755,58.763,58.716,58.747,408000000.0
2009-07-13 23:30:00,58.748,58.95,58.721,58.95,392800000.0
2009-07-14 00:00:00,58.966,59.028,58.875,58.941,420400000.0
2009-07-14 00:30:00,58.981,59.062,58.925,58.955,403200000.0
2009-07-14 01:00:00,58.964,58.991,58.838,58.947,411400000.0
2009-07-14 01:30:00,58.959,59.014,58.909,58.956,412800000.0
2009-07-14 02:00:00,58.973,58.987,58.749,58.871,384400000.0
2009-07-14 02:30:00,58.867,58.988,58.793,58.847,363800000.0
2009-07-14 03:00:00,58.842,58.863,58.69,58.696,393400000.0
2009-07-14 03:30:00,58.698,58.857,58.653,58.849,378000000.0
2009-07-14 04:00:00,58.851,58.886,58.679,58.7,394000000.0
2009-07-14 04:30:00,58.704,58.8,58.599,58.769,386000000.0
2009-07-14 05:00:00,58.778,58.931,58.768,58.924,374800000.0
2009-07-14 05:30:00,58.92,58.982,58.867,58.975,406000000.0
2009-07-14 06:00:00,58.968,58.968,58.812,58.962,378000000.0
2009-07-14 06:30:00,58.965,59.009,58.926,58.966,386400000.0
2009-07-14 07:00:00,58.949,59.03,58.858,58.983,376400000.0
2009-07-14 07:30:00,58.981,59.06,58.933,59.056,368000000.0
2009-07-14 08:00:00,59.069,59.156,59.019,59.108,381600000.0
2009-07-14 08:30:00,59.101,59.145,58.822,58.822,421200000.0
2009-07-14 09:00:00,58.798,58.838,58.688,58.769,385200000.0
2009-07-14 09:30:00,58.777,58.955,58.733,58.922,383200000.0
2009-07-14 10:00:00,58.936,59.063,58.901,59.045,359200000.0
2009-07-14 10:30:00,59.028,59.041,58.84,58.944,363200000.0
2009-07-14 11:00:00,58.915,59.069,58.786,58.999,405400000.0
2009-07-14 11:30:00,58.999,59.064,58.891,58.992,384400000.0
2009-07-14 12:00:00,59.0,59.092,58.926,58.974,384400000.0
2009-07-14 12:30:00,58.941,58.983,58.887,58.977,400400000.0
2009-07-14 13:00:00,58.976,59.071,58.907,59.03,400400000.0
2009-07-14 13:30:00,59.046,59.414,59.038,59.335,590600000.0
2009-07-14 14:00:00,59.331,59.347,59.13,59.232,688000000.0
2009-07-14 14:30:00,59.21,59.327,58.915,58.937,624000000.0
2009-07-14 15:00:00,58.9,59.187,58.749,58.992,806800000.0
2009-07-14 15:30:00,58.978,59.28,58.919,59.047,987200000.0
2009-07-14 16:00:00,59.053,59.174,58.919,58.993,1039600000.0
2009-07-14 16:30:00,59.022,59.022,58.7,58.919,1168200000.0
2009-07-14 17:00:00,58.935,59.232,58.904,59.216,1026400000.0
2009-07-14 17:30:00,59.22,59.341,59.136,59.269,1138800000.0
2009-07-14 18:00:00,59.254,59.357,59.027,59.082,984600000.0
2009-07-14 18:30:00,59.081,59.153,59.016,59.139,1078000000.0
2009-07-14 19:00:00,59.133,59.209,59.092,59.116,637600000.0
2009-07-14 19:30:00,59.115,59.131,59.048,59.083,404800000.0
2009-07-14 20:00:00,59.077,59.147,58.922,59.019,478800000.0
2009-07-14 20:30:00,59.049,59.24,59.01,59.192,403600000.0
2009-07-14 21:00:00,59.176,59.332,59.09,59.296,414600000.0
2009-07-14 21:30:00,59.294,59.354,59.186,59.279,389600000.0
2009-07-14 22:00:00,59.279,59.403,59.225,59.363,398800000.0
2009-07-14 22:30:00,59.363,59.907,59.363,59.693,395200000.0
2009-07-14 23:00:00,59.701,59.976,59.669,59.92,416000000.0
2009-07-14 23:30:00,59.922,59.967,59.835,59.952,392800000.0
2009-07-15 00:00:00,59.947,59.964,59.755,59.758,420400000.0
2009-07-15 00:30:00,59.758,59.782,59.693,59.74,398400000.0
2009-07-15 01:00:00,59.736,59.774,59.695,59.722,412400000.0
2009-07-15 01:30:00,59.707,59.993,59.697,59.981,407200000.0
2009-07-15 02:00:00,59.965,59.989,59.876,59.907,384400000.0
2009-07-15 02:30:00,59.912,60.008,59.867,59.978,363200000.0
2009-07-15 03:00:00,59.965,59.965,59.781,59.874,394200000.0
2009-07-15 03:30:00,59.88,60.041,59.851,60.041,378800000.0
2009-07-15 04:00:00,60.027,60.028,59.878,59.911,394000000.0
2009-07-15 04:30:00,59.915,59.96,59.813,59.88,385600000.0
2009-07-15 05:00:00,59.883,60.023,59.865,59.975,374400000.0
2009-07-15 05:30:00,59.966,60.01,59.865,59.931,404200000.0
2009-07-15 06:00:00,59.93,59.934,59.821,59.899,376000000.0
2009-07-15 06:30:00,59.901,59.902,59.818,59.902,386400000.0
2009-07-15 07:00:00,59.941,59.968,59.726,59.761,360000000.0
2009-07-15 07:30:00,59.768,59.882,59.723,59.876,368000000.0
2009-07-15 08:00:00,59.881,60.056,59.85,59.983,381200000.0
2009-07-15 08:30:00,59.979,60.007,59.796,59.894,420800000.0
2009-07-15 09:00:00,59.882,59.908,59.775,59.81,384000000.0
2009-07-15 09:30:00,59.808,59.875,59.751,59.865,386400000.0
2009-07-15 10:00:00,59.884,60.074,59.875,60.066,358800000.0
2009-07-15 10:30:00,60.072,60.154,60.02,60.105,366800000.0
2009-07-15 11:00:00,60.105,60.149,60.034,60.136,405200000.0
2009-07-15 11:30:00,60.133,60.133,59.814,59.966,385200000.0
2009-07-15 12:00:00,59.973,60.052,59.89,60.033,388600000.0
2009-07-15 12:30:00,60.02,60.104,59.935,60.062,400800000.0
2009-07-15 13:00:00,60.068,60.187,60.032,60.15,400400000.0
2009-07-15 13:30:00,60.15,60.334,60.149,60.321,591200000.0
2009-07-15 14:00:00,60.32,60.415,60.32,60.378,680400000.0
2009-07-15 14:30:00,60.376,60.578,60.376,60.439,623400000.0
2009-07-15 15:00:00,60.437,60.604,60.423,60.484,807800000.0
2009-07-15 15:30:00,60.478,60.673,60.443,60.662,989400000.0
2009-07-15 16:00:00,60.666,60.978,60.605,60.934,1039600000.0
2009-07-15 16:30:00,60.942,60.945,60.697,60.782,1168800000.0
2009-07-15 17:00:00,60.78,61.002,60.764,60.919,1018400000.0
2009-07-15 17:30:00,60.908,61.118,60.899,61.063,1141600000.0
2009-07-15 18:00:00,61.066,61.149,61.055,61.109,985800000.0
2009-07-15 18:30:00,61.099,61.391,61.074,61.23,1078000000.0
2009-07-15 19:00:00,61.229,61.274,61.118,61.271,640000000.0
2009-07-15 19:30:00,61.286,61.404,61.281,61.324,411000000.0
2009-07-15 20:00:00,61.297,61.345,61.151,61.285,487000000.0
2009-07-15 20:30:00,61.281,61.426,61.273,61.408,404400000.0
2009-07-15 21:00:00,61.424,61.427,61.259,61.303,427600000.0
2009-07-15 21:30:00,61.304,61.362,61.22,61.334,381200000.0
2009-07-15 22:00:00,61.31,61.31,61.167,61.212,399200000.0
2009-07-15 22:30:00,61.214,61.218,61.064,61.074,398800000.0
2009-07-15 23:00:00,61.08,61.237,61.056,61.167,415400000.0
2009-07-15 23:30:00,61.169,61.236,61.006,61.1,397200000.0
2009-07-16 00:00:00,61.099,61.108,60.919,60.92,428800000.0
2009-07-16 00:30:00,60.927,61.052,60.842,61.048,402000000.0
2009-07-16 01:00:00,61.055,61.079,60.891,60.891,415200000.0
2009-07-16 01:30:00,60.888,61.112,60.873,61.112,406800000.0
2009-07-16 02:00:00,61.117,61.258,61.081,61.181,384000000.0
2009-07-16 02:30:00,61.164,61.173,61.012,61.098,364800000.0
2009-07-16 03:00:00,61.112,61.122,60.912,60.942,394400000.0
2009-07-16 03:30:00,60.954,60.979,60.804,60.968,379600000.0
2009-07-16 04:00:00,60.963,60.983,60.741,60.746,394400000.0
2009-07-16 04:30:00,60.727,60.89,60.622,60.876,386400000.0
2009-07-16 05:00:00,60.866,60.937,60.718,60.792,374800000.0
2009-07-16 05:30:00,60.791,60.837,60.696,60.712,405200000.0
2009-07-16 06:00:00,60.638,60.638,60.186,60.2,377200000.0
2009-07-16 06:30:00,60.201,60.222,60.003,60.032,394400000.0
2009-07-16 07:00:00,60.019,60.073,59.915,59.964,357200000.0
2009-07-16 07:30:00,59.961,60.111,59.961,60.083,368800000.0
2009-07-16 08:00:00,60.094,60.276,60.055,60.243,381600000.0
2009-07-16 08:30:00,60.236,60.34,60.031,60.031,422400000.0
2009-07-16 09:00:00,60.001,60.121,59.907,60.103,385200000.0
2009-07-16 09:30:00,60.094,60.121,59.998,60.106,382400000.0
2009-07-16 10:00:00,60.094,60.094,59.886,59.964,358600000.0
2009-07-16 10:30:00,59.935,60.124,59.851,60.116,363200000.0
2009-07-16 11:00:00,60.124,60.201,60.053,60.129,405200000.0
2009-07-16 11:30:00,60.123,60.243,60.099,60.232,384000000.0
2009-07-16 12:00:00,60.22,60.403,60.125,60.365,384000000.0
2009-07-16 12:30:00,60.358,60.91,60.358,60.585,406000000.0
2009-07-16 13:00:00,60.564,60.734,60.496,60.734,401200000.0
2009-07-16 13:30:00,60.739,60.758,60.606,60.606,590400000.0
2009-07-16 14:00:00,60.586,60.779,60.541,60.745,677800000.0
2009-07-16 14:30:00,60.809,60.977,60.511,60.607,630800000.0
2009-07-16 15:00:00,60.583,60.659,60.228,60.228,814000000.0
2009-07-16 15:30:00,60.245,60.561,60.145,60.484,988800000.0
2009-07-16 16:00:00,60.412,60.426,60.143,60.38,1042000000.0
2009-07-16 16:30:00,60.372,60.438,60.286,60.402,1166800000.0
2009-07-16 17:00:00,60.403,60.409,60.222,60.233,1022800000.0
2009-07-16 17:30:00,60.213,60.322,60.123,60.277,1135600000.0
2009-07-16 18:00:00,60.269,60.374,60.201,60.339,989800000.0
2009-07-16 18:30:00,60.334,60.365,60.208,60.287,1076400000.0
2009-07-16 19:00:00,60.281,60.304,60.204,60.272,632000000.0
2009-07-16 19:30:00,60.276,60.383,60.24,60.36,404600000.0
2009-07-16 20:00:00,60.385,60.521,60.288,60.505,485200000.0
2009-07-16 20:30:00,60.519,60.66,60.519,60.654,403200000.0
2009-07-16 21:00:00,60.651,60.661,60.531,60.608,414800000.0
2009-07-16 21:30:00,60.607,60.785,60.578,60.744,386400000.0
2009-07-16 22:00:00,60.736,60.837,60.692,60.795,397800000.0
2009-07-16 22:30:00,60.804,60.987,60.804,60.865,393600000.0
2009-07-16 23:00:00,60.876,60.879,60.718,60.748,403600000.0
2009-07-16 23:30:00,60.752,60.806,60.664,60.739,385200000.0
2009-07-17 00:00:00,60.738,60.747,60.55,60.649,428800000.0
2009-07-17 00:30:00,60.651,60.717,60.58,60.653,398800000.0
2009-07-17 01:00:00,60.661,60.714,60.59,60.614,411600000.0
2009-07-17 01:30:00,60.586,60.628,60.563,60.617,407600000.0
2009-07-17 02:00:00,60.615,60.785,60.615,60.703,383400000.0
2009-07-17 02:30:00,60.694,60.699,60.518,60.597,363200000.0
2009-07-17 03:00:00,60.592,60.592,60.212,60.252,396800000.0
2009-07-17 03:30:00,60.25,60.353,60.032,60.325,378000000.0
2009-07-17 04:00:00,60.322,60.322,60.22,60.296,393600000.0
2009-07-17 04:30:00,60.286,60.362,60.174,60.341,386000000.0
2009-07-17 05:00:00,60.338,60.373,60.287,60.339,376800000.0
2009-07-17 05:30:00,60.341,60.361,60.147,60.244,405200000.0
2009-07-17 06:00:00,60.262,60.304,60.183,60.23,376200000.0
2009-07-17 06:30:00,60.216,60.356,60.196,60.304,386000000.0
2009-07-17 07:00:00,60.311,60.353,60.239,60.31,356000000.0
2009-07-17 07:30:00,60.281,60.428,60.233,60.388,377600000.0
2009-07-17 08:00:00,60.374,60.444,60.343,60.343,380800000.0
2009-07-17 08:30:00,60.331,60.365,60.195,60.298,420200000.0
2009-07-17 09:00:00,60.293,60.398,60.216,60.33,384800000.0
2009-07-17 09:30:00,60.333,60.437,60.3,60.355,382400000.0
2009-07-17 10:00:00,60.337,60.435,60.316,60.405,358400000.0
2009-07-17 10:30:00,60.388,60.442,60.257,60.409,365200000.0
2009-07-17 11:00:00,60.417,60.478,60.336,60.412,404600000.0
2009-07-17 11:30:00,60.422,60.471,60.346,60.416,384000000.0
2009-07-17 12:00:00,60.423,60.484,60.401,60.452,384000000.0
2009-07-17 12:30:00,60.45,60.463,60.323,60.363,399800000.0
2009-07-17 13:00:00,60.368,60.436,60.196,60.3,400400000.0
2009-07-17 13:30:00,60.296,60.339,60.195,60.267,592000000.0
2009-07-17 14:00:00,60.302,60.42,60.157,60.301,678600000.0
2009-07-17 14:30:00,60.346,60.648,60.241,60.648,624400000.0
2009-07-17 15:00:00,60.663,60.888,60.663,60.725,808000000.0
2009-07-17 15:30:00,60.739,60.881,60.522,60.663,988200000.0
2009-07-17 16:00:00,60.65,60.693,60.536,60.645,1039600000.0
2009-07-17 16:30:00,60.658,60.699,60.48,60.556,1169600000.0
2009-07-17 17:00:00,60.542,60.573,60.446,60.516,1024400000.0
2009-07-17 17:30:00,60.492,60.493,60.377,60.455,1139000000.0
2009-07-17 18:00:00,60.454,60.568,60.447,60.508,986000000.0
2009-07-17 18:30:00,60.511,60.574,60.448,60.558,1075600000.0
2009-07-17 19:00:00,60.55,60.623,60.524,60.607,666400000.0
2009-07-17 19:30:00,60.618,60.755,60.618,60.681,407200000.0
2009-07-17 20:00:00,60.708,60.715,60.554,60.652,478000000.0
2009-07-17 20:30:00,60.662,60.804,60.635,60.729,403600000.0
2009-07-17 21:00:00,60.729,60.738,60.62,60.674,416400000.0
2009-07-17 21:30:00,60.677,60.678,60.472,60.644,380800000.0
2009-07-17 22:00:00,60.637,60.678,60.584,60.625,399200000.0
2009-07-17 22:30:00,60.639,60.789,60.615,60.728,396200000.0
2009-07-19 23:00:00,60.621,60.691,60.547,60.57,370400000.0
2009-07-19 23:30:00,60.573,60.836,60.573,60.814,379600000.0
2009-07-20 00:00:00,60.811,60.82,60.67,60.772,420000000.0
2009-07-20 00:30:00,60.79,60.893,60.763,60.826,414400000.0
2009-07-20 01:00:00,60.833,60.896,60.755,60.872,411200000.0
2009-07-20 01:30:00,60.86,61.046,60.86,61.041,406800000.0
2009-07-20 02:00:00,61.039,61.14,60.981,61.102,406200000.0
2009-07-20 02:30:00,61.1,61.255,61.1,61.13,412800000.0
2009-07-20 03:00:00,61.13,61.229,61.114,61.167,398600000.0
2009-07-20 03:30:00,61.132,61.25,61.117,61.218,419400000.0
2009-07-20 04:00:00,61.232,61.334,61.122,61.334,392000000.0
2009-07-20 04:30:00,61.332,61.442,61.317,61.442,415400000.0
2009-07-20 05:00:00,61.436,61.438,61.307,61.317,380800000.0
2009-07-20 05:30:00,61.314,61.365,61.245,61.293,398000000.0
2009-07-20 06:00:00,61.293,61.374,61.224,61.32,375200000.0
2009-07-20 06:30:00,61.319,61.33,61.196,61.255,414800000.0
2009-07-20 07:00:00,61.272,61.35,61.251,61.328,404000000.0
2009-07-20 07:30:00,61.303,61.363,61.204,61.302,479600000.0
2009-07-20 08:00:00,61.311,61.538,61.311,61.482,405600000.0
2009-07-20 08:30:00,61.486,61.535,61.368,61.513,630000000.0
2009-07-20 09:00:00,61.496,61.682,61.407,61.613,1075200000.0
2009-07-20 09:30:00,61.626,61.777,61.585,61.723,986000000.0
2009-07-20 10:00:00,61.734,61.813,61.635,61.734,1136800000.0
2009-07-20 10:30:00,61.74,61.746,61.615,61.652,1016400000.0
2009-07-20 11:00:00,61.65,61.932,61.633,61.874,1167200000.0
2009-07-20 11:30:00,61.884,61.884,61.695,61.766,1039600000.0
2009-07-20 12:00:00,61.769,61.922,61.7,61.771,987600000.0
2009-07-20 12:30:00,61.771,61.89,61.71,61.734,807200000.0
2009-07-20 13:00:00,61.728,61.887,61.728,61.804,624800000.0
2009-07-20 13:30:00,61.802,61.888,61.794,61.86,680200000.0
2009-07-20 14:00:00,61.867,61.917,61.842,61.859,591200000.0
2009-07-20 14:30:00,61.838,61.9,61.745,61.861,400000000.0
2009-07-20 15:00:00,61.839,61.951,61.822,61.895,400400000.0
2009-07-20 15:30:00,61.909,62.017,61.828,61.83,384800000.0
2009-07-20 16:00:00,61.867,61.955,61.735,61.819,384400000.0
2009-07-20 16:30:00,61.809,61.817,61.642,61.728,406000000.0
2009-07-20 17:00:00,61.727,61.872,61.626,61.856,363600000.0
2009-07-20 17:30:00,61.886,61.893,61.799,61.889,359200000.0
2009-07-20 18:00:00,61.883,61.93,61.812,61.882,382400000.0
2009-07-20 18:30:00,61.882,61.896,61.717,61.773,384400000.0
2009-07-20 19:00:00,61.777,61.817,61.6,61.64,421600000.0
2009-07-20 19:30:00,61.649,61.738,61.613,61.731,381400000.0
2009-07-20 20:00:00,61.717,61.843,61.659,61.753,368800000.0
2009-07-20 20:30:00,61.732,61.87,61.732,61.844,353600000.0
2009-07-20 21:00:00,61.838,61.97,61.821,61.829,385600000.0
2009-07-20 21:30:00,61.814,61.919,61.734,61.918,376800000.0
2009-07-20 22:00:00,61.909,61.945,61.809,61.945,405200000.0
2009-07-20 22:30:00,61.924,61.977,61.875,61.893,374400000.0
2009-07-20 23:00:00,61.877,62.015,61.822,61.861,386000000.0
2009-07-20 23:30:00,61.866,61.904,61.818,61.875,394000000.0
2009-07-21 00:00:00,61.866,61.891,61.68,61.735,377600000.0
2009-07-21 00:30:00,61.717,61.856,61.717,61.831,394000000.0
2009-07-21 01:00:00,61.823,61.878,61.74,61.813,364400000.0
2009-07-21 01:30:00,61.812,61.863,61.758,61.806,384400000.0
2009-07-21 02:00:00,61.797,61.819,61.638,61.662,411800000.0
2009-07-21 02:30:00,61.648,61.685,61.479,61.543,405200000.0
2009-07-21 03:00:00,61.536,61.536,61.414,61.463,396800000.0
2009-07-21 03:30:00,61.465,61.568,61.299,61.366,419600000.0
2009-07-21 04:00:00,61.382,61.432,61.245,61.344,372400000.0
2009-07-21 04:30:00,61.344,61.385,61.312,61.382,416800000.0
2009-07-21 05:00:00,61.375,61.378,61.31,61.333,395600000.0
2009-07-21 05:30:00,61.331,61.479,61.329,61.447,395200000.0
2009-07-21 06:00:00,61.444,61.555,61.376,61.491,388000000.0
2009-07-21 06:30:00,61.503,61.521,61.349,61.422,415600000.0
2009-07-21 07:00:00,61.409,61.446,61.361,61.414,403600000.0
2009-07-21 07:30:00,61.419,61.525,61.337,61.509,486000000.0
2009-07-21 08:00:00,61.508,61.551,61.47,61.47,403600000.0
2009-07-21 08:30:00,61.468,61.469,61.298,61.324,623800000.0
2009-07-21 09:00:00,61.343,61.376,61.223,61.283,1076000000.0
2009-07-21 09:30:00,61.284,61.481,61.284,61.47,984800000.0
2009-07-21 10:00:00,61.464,61.689,61.464,61.637,1136800000.0
2009-07-21 10:30:00,61.648,61.736,61.633,61.633,1015200000.0
2009-07-21 11:00:00,61.629,61.629,61.514,61.578,1158000000.0
2009-07-21 11:30:00,61.578,61.721,61.55,61.716,1029400000.0
2009-07-21 12:00:00,61.724,61.779,61.558,61.588,981000000.0
2009-07-21 12:30:00,61.544,61.696,61.542,61.648,808000000.0
2009-07-21 13:00:00,61.633,61.636,61.536,61.613,631600000.0
2009-07-21 13:30:00,61.633,61.894,61.633,61.872,678600000.0
2009-07-21 14:00:00,61.873,62.115,61.843,62.115,599200000.0
2009-07-21 14:30:00,62.137,62.163,61.967,62.01,395600000.0
2009-07-21 15:00:00,62.015,62.219,61.982,62.07,402000000.0
2009-07-21 15:30:00,62.062,62.062,61.686,61.793,390800000.0
2009-07-21 16:00:00,61.778,61.804,61.386,61.564,384400000.0
2009-07-21 16:30:00,61.602,61.722,61.397,61.489,405600000.0
2009-07-21 17:00:00,61.481,61.583,61.406,61.487,368800000.0
2009-07-21 17:30:00,61.482,61.482,60.971,61.051,358400000.0
2009-07-21 18:00:00,61.072,61.141,60.938,60.973,382400000.0
2009-07-21 18:30:00,60.969,60.991,60.9,60.91,384800000.0
2009-07-21 19:00:00,60.897,60.923,60.795,60.905,421200000.0
2009-07-21 19:30:00,60.931,60.981,60.876,60.965,381200000.0
2009-07-21 20:00:00,60.973,61.113,60.973,61.033,372000000.0
2009-07-21 20:30:00,61.028,61.17,60.961,61.165,361200000.0
2009-07-21 21:00:00,61.16,61.181,61.079,61.155,379600000.0
2009-07-21 21:30:00,61.157,61.22,61.045,61.211,379600000.0
2009-07-21 22:00:00,61.21,61.477,61.163,61.454,405600000.0
2009-07-21 22:30:00,61.457,61.602,61.229,61.602,375200000.0
2009-07-21 23:00:00,61.594,61.614,61.317,61.472,382000000.0
2009-07-21 23:30:00,61.475,61.516,61.38,61.461,394000000.0
2009-07-22 00:00:00,61.464,61.486,61.383,61.483,378000000.0
2009-07-22 00:30:00,61.479,61.512,61.427,61.461,390800000.0
2009-07-22 01:00:00,61.453,61.489,61.315,61.315,364000000.0
2009-07-22 01:30:00,61.316,61.386,61.272,61.368,368400000.0
2009-07-22 02:00:00,61.363,61.371,61.23,61.241,406400000.0
2009-07-22 02:30:00,61.254,61.271,61.162,61.218,415200000.0
2009-07-22 03:00:00,61.229,61.274,61.145,61.22,401400000.0
2009-07-22 03:30:00,61.204,61.432,61.148,61.42,420000000.0
2009-07-22 04:00:00,61.423,61.46,61.299,61.353,384000000.0
2009-07-22 04:30:00,61.372,61.394,61.263,61.303,416400000.0
2009-07-22 05:00:00,61.303,61.337,61.221,61.303,396000000.0
2009-07-22 05:30:00,61.312,61.389,61.285,61.358,396000000.0
2009-07-22 06:00:00,61.356,61.414,61.31,61.388,394400000.0
2009-07-22 06:30:00,61.393,61.423,61.285,61.342,414800000.0
2009-07-22 07:00:00,61.359,61.444,61.358,61.416,403200000.0
2009-07-22 07:30:00,61.419,61.419,61.27,61.28,478800000.0
2009-07-22 08:00:00,61.28,61.32,61.198,61.198,397800000.0
2009-07-22 08:30:00,61.184,61.53,61.184,61.528,624400000.0
2009-07-22 09:00:00,61.503,61.503,61.179,61.227,1076000000.0
2009-07-22 09:30:00,61.234,61.328,61.21,61.25,984000000.0
2009-07-22 10:00:00,61.265,61.321,61.0,61.007,1141600000.0
2009-07-22 10:30:00,61.031,61.184,61.017,61.179,1015000000.0
2009-07-22 11:00:00,61.168,61.168,60.978,61.059,1158600000.0
2009-07-22 11:30:00,61.085,61.169,61.047,61.121,1032200000.0
2009-07-22 12:00:00,61.132,61.325,61.123,61.157,982800000.0
2009-07-22 12:30:00,61.149,61.26,61.12,61.217,808000000.0
2009-07-22 13:00:00,61.195,61.308,61.17,61.254,623600000.0
2009-07-22 13:30:00,61.261,61.381,61.229,61.306,680400000.0
2009-07-22 14:00:00,61.321,61.352,60.845,60.993,591600000.0
2009-07-22 14:30:00,61.012,61.108,60.892,60.986,402400000.0
2009-07-22 15:00:00,60.979,61.157,60.95,60.953,401200000.0
2009-07-22 15:30:00,60.967,61.378,60.956,61.32,384400000.0
2009-07-22 16:00:00,61.331,61.456,61.233,61.272,384000000.0
2009-07-22 16:30:00,61.318,61.512,61.279,61.463,404800000.0
2009-07-22 17:00:00,61.431,61.624,61.314,61.494,360800000.0
2009-07-22 17:30:00,61.518,61.61,61.484,61.589,358400000.0
2009-07-22 18:00:00,61.593,61.788,61.511,61.756,392000000.0
2009-07-22 18:30:00,61.763,62.032,61.646,61.908,384400000.0
2009-07-22 19:00:00,61.91,62.062,61.837,61.874,421600000.0
2009-07-22 19:30:00,61.883,61.958,61.829,61.945,380800000.0
2009-07-22 20:00:00,61.952,62.049,61.806,61.833,368000000.0
2009-07-22 20:30:00,61.825,61.877,61.719,61.832,360000000.0
2009-07-22 21:00:00,61.837,61.915,61.593,61.612,370000000.0
2009-07-22 21:30:00,61.639,61.674,61.558,61.654,370400000.0
2009-07-22 22:00:00,61.631,61.643,61.504,61.583,404400000.0
2009-07-22 22:30:00,61.583,61.657,61.551,61.623,374800000.0
2009-07-22 23:00:00,61.612,61.66,61.541,61.607,368000000.0
2009-07-22 23:30:00,61.613,61.69,61.557,61.679,394800000.0
2009-07-23 00:00:00,61.663,61.663,61.549,61.597,377600000.0
2009-07-23 00:30:00,61.587,61.618,61.545,61.6,391600000.0
2009-07-23 01:00:00,61.595,61.629,61.481,61.572,364800000.0
2009-07-23 01:30:00,61.549,61.597,61.48,61.572,363200000.0
2009-07-23 02:00:00,61.593,61.753,61.591,61.677,406800000.0
2009-07-23 02:30:00,61.682,61.781,61.677,61.769,414800000.0
2009-07-23 03:00:00,61.775,61.845,61.71,61.789,397400000.0
2009-07-23 03:30:00,61.805,61.952,61.71,61.931,428000000.0
2009-07-23 04:00:00,61.944,62.067,61.917,61.987,379600000.0
2009-07-23 04:30:00,61.988,62.198,61.988,62.198,417200000.0
2009-07-23 05:00:00,62.222,62.266,62.044,62.114,390800000.0
2009-07-23 05:30:00,62.107,62.186,62.088,62.124,399400000.0
2009-07-23 06:00:00,62.13,62.156,62.004,62.058,387600000.0
2009-07-23 06:30:00,62.055,62.128,61.984,62.111,423200000.0
2009-07-23 07:00:00,62.092,62.218,62.092,62.181,408400000.0
2009-07-23 07:30:00,62.161,62.195,62.061,62.119,486400000.0
2009-07-23 08:00:00,62.116,62.369,62.116,62.317,397200000.0
2009-07-23 08:30:00,62.344,62.366,62.173,62.228,631200000.0
2009-07-23 09:00:00,62.242,62.274,62.146,62.26,1076400000.0
2009-07-23 09:30:00,62.25,62.398,62.216,62.287,985200000.0
2009-07-23 10:00:00,62.286,62.296,62.181,62.235,1138600000.0
2009-07-23 10:30:00,62.276,62.362,62.239,62.317,1016400000.0
2009-07-23 11:00:00,62.328,62.364,62.27,62.346,1158800000.0
2009-07-23 11:30:00,62.348,62.382,62.319,62.34,1030000000.0
2009-07-23 12:00:00,62.331,62.38,62.205,62.217,986800000.0
2009-07-23 12:30:00,62.229,62.363,62.112,62.145,807400000.0
2009-07-23 13:00:00,62.15,62.19,62.022,62.091,622400000.0
2009-07-23 13:30:00,62.098,62.244,62.098,62.183,686000000.0
2009-07-23 14:00:00,62.179,62.275,62.124,62.191,594800000.0
2009-07-23 14:30:00,62.239,62.306,62.165,62.244,398800000.0
2009-07-23 15:00:00,62.249,62.306,62.092,62.13,400400000.0
2009-07-23 15:30:00,62.129,62.504,62.112,62.479,394000000.0
2009-07-23 16:00:00,62.479,62.622,62.385,62.49,383400000.0
2009-07-23 16:30:00,62.503,62.719,62.441,62.616,405200000.0
2009-07-23 17:00:00,62.601,62.802,62.557,62.698,373400000.0
2009-07-23 17:30:00,62.714,62.803,62.629,62.634,357800000.0
2009-07-23 18:00:00,62.652,62.733,62.558,62.688,387400000.0
2009-07-23 18:30:00,62.675,62.813,62.645,62.755,384000000.0
2009-07-23 19:00:00,62.736,62.773,62.458,62.668,421000000.0
2009-07-23 19:30:00,62.667,62.775,62.517,62.532,381200000.0
2009-07-23 20:00:00,62.514,62.546,62.395,62.511,376400000.0
2009-07-23 20:30:00,62.501,62.505,62.374,62.471,353400000.0
2009-07-23 21:00:00,62.47,62.568,62.452,62.494,376800000.0
2009-07-23 21:30:00,62.51,62.54,62.395,62.412,379600000.0
2009-07-23 22:00:00,62.402,62.415,61.976,62.01,408800000.0
2009-07-23 22:30:00,62.006,62.071,61.867,62.023,374800000.0
2009-07-23 23:00:00,62.001,62.099,61.937,62.072,381600000.0
2009-07-23 23:30:00,62.083,62.166,62.054,62.137,394000000.0
2009-07-24 00:00:00,62.129,62.224,62.115,62.216,378000000.0
2009-07-24 00:30:00,62.213,62.368,62.194,62.324,390200000.0
2009-07-24 01:00:00,62.32,62.343,62.207,62.212,363600000.0
2009-07-24 01:30:00,62.227,62.291,62.152,62.201,365200000.0
2009-07-24 02:00:00,62.196,62.198,62.096,62.174,407600000.0
2009-07-24 02:30:00,62.174,62.202,61.991,62.048,412800000.0
2009-07-24 03:00:00,62.05,62.06,61.904,61.914,403200000.0
2009-07-24 03:30:00,61.909,62.011,61.885,61.978,429600000.0
2009-07-24 04:00:00,61.981,61.986,61.879,61.932,374000000.0
2009-07-24 04:30:00,61.934,61.959,61.832,61.902,416800000.0
2009-07-24 05:00:00,61.91,61.989,61.91,61.972,392800000.0
2009-07-24 05:30:00,61.97,61.997,61.909,61.919,396400000.0
2009-07-24 06:00:00,61.917,62.071,61.917,62.042,387600000.0
2009-07-24 06:30:00,62.04,62.148,62.004,62.103,419600000.0
2009-07-24 07:00:00,62.112,62.207,62.045,62.18,403600000.0
2009-07-24 07:30:00,62.179,62.179,62.062,62.144,478800000.0
2009-07-24 08:00:00,62.144,62.144,62.015,62.049,403600000.0
2009-07-24 08:30:00,62.055,62.177,62.017,62.167,629200000.0
2009-07-24 09:00:00,62.163,62.2,62.018,62.191,1076000000.0
2009-07-24 09:30:00,62.214,62.275,62.214,62.246,994000000.0
2009-07-24 10:00:00,62.248,62.456,62.2,62.413,1134200000.0
2009-07-24 10:30:00,62.385,62.393,62.278,62.311,1016000000.0
2009-07-24 11:00:00,62.307,62.401,62.293,62.347,1159400000.0
2009-07-24 11:30:00,62.332,62.369,62.253,62.324,1029000000.0
2009-07-24 12:00:00,62.33,62.358,62.212,62.261,990000000.0
2009-07-24 12:30:00,62.277,62.399,62.277,62.371,808000000.0
2009-07-24 13:00:00,62.377,62.41,62.278,62.31,622800000.0
2009-07-24 13:30:00,62.344,62.398,62.313,62.332,685200000.0
2009-07-24 14:00:00,62.341,62.341,62.169,62.17,591600000.0
2009-07-24 14:30:00,62.158,62.307,62.047,62.169,395600000.0
2009-07-24 15:00:00,62.169,62.332,62.164,62.312,400400000.0
2009-07-24 15:30:00,62.306,62.393,62.199,62.219,384400000.0
2009-07-24 16:00:00,62.199,62.238,62.101,62.219,384400000.0
2009-07-24 16:30:00,62.217,62.247,61.976,62.044,404800000.0
2009-07-24 17:00:00,62.037,62.186,61.899,62.156,364400000.0
2009-07-24 17:30:00,62.182,62.262,62.069,62.262,366000000.0
2009-07-24 18:00:00,62.255,62.275,62.103,62.169,382800000.0
2009-07-24 18:30:00,62.164,62.314,62.145,62.305,384000000.0
2009-07-24 19:00:00,62.304,62.308,62.212,62.279,421200000.0
2009-07-24 19:30:00,62.298,62.431,62.267,62.284,385600000.0
2009-07-24 20:00:00,62.285,62.347,62.191,62.204,374800000.0
2009-07-24 20:30:00,62.207,62.215,62.056,62.14,352000000.0
2009-07-24 21:00:00,62.135,62.158,62.092,62.137,372000000.0
2009-07-24 21:30:00,62.13,62.13,62.018,62.121,370000000.0
2009-07-24 22:00:00,62.096,62.159,62.038,62.109,379200000.0
2009-07-24 22:30:00,62.112,62.15,62.069,62.125,380800000.0
2009-07-26 23:00:00,62.187,62.315,62.101,62.231,316400000.0
2009-07-26 23:30:00,62.223,62.223,62.085,62.217,366400000.0
2009-07-27 00:00:00,62.214,62.274,62.09,62.093,378800000.0
2009-07-27 00:30:00,62.113,62.128,61.981,62.028,391600000.0
2009-07-27 01:00:00,62.031,62.055,61.907,61.945,373600000.0
2009-07-27 01:30:00,61.965,62.043,61.898,61.907,363600000.0
2009-07-27 02:00:00,61.936,62.02,61.854,62.015,407200000.0
2009-07-27 02:30:00,62.017,62.116,62.0,62.07,405000000.0
2009-07-27 03:00:00,62.079,62.244,62.075,62.091,404800000.0
2009-07-27 03:30:00,62.078,62.234,62.061,62.116,420800000.0
2009-07-27 04:00:00,62.109,62.131,62.012,62.109,385200000.0
2009-07-27 04:30:00,62.081,62.156,62.055,62.156,416400000.0
2009-07-27 05:00:00,62.158,62.221,62.147,62.205,396800000.0
2009-07-27 05:30:00,62.207,62.4,62.207,62.361,396000000.0
2009-07-27 06:00:00,62.359,62.365,62.185,62.233,388000000.0
2009-07-27 06:30:00,62.226,62.258,62.078,62.258,415600000.0
2009-07-27 07:00:00,62.258,62.258,62.136,62.201,403600000.0
2009-07-27 07:30:00,62.208,62.264,62.1,62.227,478800000.0
2009-07-27 08:00:00,62.218,62.361,62.218,62.275,406400000.0
2009-07-27 08:30:00,62.272,62.491,62.263,62.415,623600000.0
2009-07-27 09:00:00,62.384,62.444,62.359,62.429,1077000000.0
2009-07-27 09:30:00,62.428,62.443,62.315,62.417,985600000.0
2009-07-27 10:00:00,62.424,62.469,62.368,62.397,1144600000.0
2009-07-27 10:30:00,62.405,62.564,62.391,62.52,1016200000.0
2009-07-27 11:00:00,62.534,62.58,62.451,62.528,1157800000.0
2009-07-27 11:30:00,62.526,62.781,62.518,62.766,1036400000.0
2009-07-27 12:00:00,62.766,62.801,62.664,62.703,983600000.0
2009-07-27 12:30:00,62.705,62.842,62.705,62.763,806800000.0
2009-07-27 13:00:00,62.741,62.878,62.741,62.825,622400000.0
2009-07-27 13:30:00,62.813,62.813,62.656,62.656,689800000.0
2009-07-27 14:00:00,62.665,62.667,62.389,62.394,591000000.0
2009-07-27 14:30:00,62.377,62.524,62.295,62.474,395600000.0
2009-07-27 15:00:00,62.459,62.524,62.328,62.364,401600000.0
2009-07-27 15:30:00,62.411,62.469,62.349,62.374,384000000.0
2009-07-27 16:00:00,62.476,62.647,62.32,62.351,384400000.0
2009-07-27 16:30:00,62.337,62.459,62.247,62.459,405600000.0
2009-07-27 17:00:00,62.453,62.59,62.364,62.498,360000000.0
2009-07-27 17:30:00,62.499,62.528,62.384,62.401,363600000.0
2009-07-27 18:00:00,62.384,62.513,62.265,62.436,383200000.0
2009-07-27 18:30:00,62.45,62.495,62.347,62.434,384000000.0
2009-07-27 19:00:00,62.43,62.456,62.257,62.258,421600000.0
2009-07-27 19:30:00,62.262,62.366,62.237,62.366,380800000.0
2009-07-27 20:00:00,62.377,62.404,62.323,62.374,377200000.0
2009-07-27 20:30:00,62.377,62.432,62.339,62.431,355800000.0
2009-07-27 21:00:00,62.438,62.468,62.357,62.432,378400000.0
2009-07-27 21:30:00,62.437,62.479,62.362,62.445,389200000.0
2009-07-27 22:00:00,62.435,62.519,62.396,62.517,404800000.0
2009-07-27 22:30:00,62.5,62.521,62.441,62.464,374400000.0
2009-07-27 23:00:00,62.463,62.54,62.42,62.501,382000000.0
2009-07-27 23:30:00,62.518,62.568,62.474,62.542,389200000.0
2009-07-28 00:00:00,62.53,62.532,62.438,62.465,378000000.0
2009-07-28 00:30:00,62.446,62.486,62.264,62.413,392800000.0
2009-07-28 01:00:00,62.415,62.468,62.306,62.376,371600000.0
2009-07-28 01:30:00,62.377,62.445,62.31,62.393,365600000.0
2009-07-28 02:00:00,62.368,62.401,62.19,62.221,406800000.0
2009-07-28 02:30:00,62.229,62.269,62.121,62.21,414400000.0
2009-07-28 03:00:00,62.21,62.325,62.195,62.247,398800000.0
2009-07-28 03:30:00,62.249,62.284,62.129,62.239,424000000.0
2009-07-28 04:00:00,62.243,62.243,62.106,62.174,371200000.0
2009-07-28 04:30:00,62.173,62.177,62.038,62.174,416400000.0
2009-07-28 05:00:00,62.182,62.434,62.181,62.395,387600000.0
2009-07-28 05:30:00,62.391,62.426,62.311,62.366,395600000.0
2009-07-28 06:00:00,62.337,62.595,62.333,62.505,397600000.0
2009-07-28 06:30:00,62.505,62.657,62.505,62.624,414800000.0
2009-07-28 07:00:00,62.614,62.725,62.557,62.684,403200000.0
2009-07-28 07:30:00,62.71,62.779,62.626,62.759,479600000.0
2009-07-28 08:00:00,62.755,62.86,62.75,62.823,402400000.0
2009-07-28 08:30:00,62.833,62.885,62.794,62.833,623200000.0
2009-07-28 09:00:00,62.841,62.952,62.833,62.924,1077600000.0
2009-07-28 09:30:00,62.935,63.075,62.925,63.031,986200000.0
2009-07-28 10:00:00,63.035,63.041,62.879,62.886,1140400000.0
2009-07-28 10:30:00,62.88,62.887,62.67,62.729,1016000000.0
2009-07-28 11:00:00,62.739,62.752,62.479,62.55,1158000000.0
2009-07-28 11:30:00,62.532,62.678,62.479,62.673,1032400000.0
2009-07-28 12:00:00,62.681,62.806,62.616,62.683,984400000.0
2009-07-28 12:30:00,62.702,62.813,62.648,62.669,806400000.0
2009-07-28 13:00:00,62.666,62.686,62.578,62.684,622200000.0
2009-07-28 13:30:00,62.691,62.692,62.263,62.386,679600000.0
2009-07-28 14:00:00,62.384,62.516,62.383,62.438,595200000.0
2009-07-28 14:30:00,62.441,62.591,62.352,62.55,396000000.0
2009-07-28 15:00:00,62.566,62.574,62.23,62.264,400200000.0
2009-07-28 15:30:00,62.289,62.564,62.277,62.561,391200000.0
2009-07-28 16:00:00,62.474,62.474,62.152,62.344,384000000.0
2009-07-28 16:30:00,62.337,62.465,62.279,62.313,405600000.0
2009-07-28 17:00:00,62.292,62.303,61.833,61.833,366400000.0
2009-07-28 17:30:00,61.819,61.948,61.67,61.921,362000000.0
2009-07-28 18:00:00,61.876,61.96,61.743,61.783,390000000.0
2009-07-28 18:30:00,61.773,61.877,61.728,61.772,384800000.0
2009-07-28 19:00:00,61.783,62.04,61.773,62.0,420800000.0
2009-07-28 19:30:00,62.01,62.163,61.956,62.143,392000000.0
2009-07-28 20:00:00,62.149,62.253,62.056,62.229,367800000.0
2009-07-28 20:30:00,62.235,62.323,62.124,62.223,357600000.0
2009-07-28 21:00:00,62.227,62.227,62.127,62.154,369600000.0
2009-07-28 21:30:00,62.156,62.281,62.148,62.271,384000000.0
2009-07-28 22:00:00,62.265,62.4,62.262,62.267,408000000.0
2009-07-28 22:30:00,62.247,62.29,62.135,62.154,375200000.0
2009-07-28 23:00:00,62.149,62.224,62.099,62.16,381200000.0
2009-07-28 23:30:00,62.158,62.185,62.073,62.142,394000000.0
2009-07-29 00:00:00,62.144,62.152,62.012,62.031,378800000.0
2009-07-29 00:30:00,62.03,62.059,61.85,61.855,390800000.0
2009-07-29 01:00:00,61.838,61.964,61.77,61.857,363000000.0
2009-07-29 01:30:00,61.867,61.871,61.722,61.851,364800000.0
2009-07-29 02:00:00,61.852,62.031,61.828,62.027,411600000.0
2009-07-29 02:30:00,62.035,62.259,62.027,62.161,410000000.0
2009-07-29 03:00:00,62.16,62.23,62.099,62.161,400400000.0
2009-07-29 03:30:00,62.162,62.275,62.015,62.015,422800000.0
2009-07-29 04:00:00,62.009,62.151,61.902,62.081,370600000.0
2009-07-29 04:30:00,62.084,62.166,62.046,62.1,417200000.0
2009-07-29 05:00:00,62.089,62.143,61.998,61.998,387200000.0
2009-07-29 05:30:00,61.984,62.029,61.899,61.914,395400000.0
2009-07-29 06:00:00,61.914,62.109,61.91,62.091,388000000.0
2009-07-29 06:30:00,62.094,62.128,61.993,62.127,424400000.0
2009-07-29 07:00:00,62.095,62.138,61.912,61.992,412000000.0
2009-07-29 07:30:00,61.974,61.999,61.856,61.974,479200000.0
2009-07-29 08:00:00,61.957,61.961,61.459,61.599,401600000.0
2009-07-29 08:30:00,61.601,61.741,61.523,61.648,629600000.0
2009-07-29 09:00:00,61.681,61.861,61.655,61.773,1078400000.0
2009-07-29 09:30:00,61.779,62.074,61.667,62.041,988000000.0
2009-07-29 10:00:00,62.03,62.131,61.972,61.977,1144200000.0
2009-07-29 10:30:00,61.996,62.209,61.917,62.11,1015600000.0
2009-07-29 11:00:00,62.112,62.183,62.038,62.123,1158400000.0
2009-07-29 11:30:00,62.103,62.209,62.083,62.134,1030400000.0
2009-07-29 12:00:00,62.134,62.301,62.114,62.127,986800000.0
2009-07-29 12:30:00,62.115,62.455,62.115,62.389,807800000.0
2009-07-29 13:00:00,62.398,62.464,62.312,62.369,622400000.0
2009-07-29 13:30:00,62.366,62.425,62.252,62.252,684000000.0
2009-07-29 14:00:00,62.229,62.446,62.209,62.425,591200000.0
2009-07-29 14:30:00,62.415,62.443,62.153,62.197,395200000.0
2009-07-29 15:00:00,62.208,62.376,62.136,62.198,400400000.0
2009-07-29 15:30:00,62.193,62.448,62.107,62.394,391200000.0
2009-07-29 16:00:00,62.407,62.536,62.318,62.478,383800000.0
2009-07-29 16:30:00,62.432,62.44,62.295,62.312,412600000.0
2009-07-29 17:00:00,62.277,62.321,61.965,62.044,368800000.0
2009-07-29 17:30:00,62.061,62.223,61.965,62.173,358800000.0
2009-07-29 18:00:00,62.218,62.269,62.125,62.252,382800000.0
2009-07-29 18:30:00,62.249,62.437,62.248,62.346,384400000.0
2009-07-29 19:00:00,62.344,62.435,62.061,62.1,422400000.0
2009-07-29 19:30:00,62.111,62.173,62.05,62.134,380600000.0
2009-07-29 20:00:00,62.156,62.168,62.025,62.095,376400000.0
2009-07-29 20:30:00,62.09,62.115,61.968,62.053,355000000.0
2009-07-29 21:00:00,62.051,62.169,62.03,62.147,369600000.0
2009-07-29 21:30:00,62.168,62.265,62.11,62.196,369000000.0
2009-07-29 22:00:00,62.187,62.383,62.172,62.32,405200000.0
2009-07-29 22:30:00,62.334,62.376,62.304,62.346,380800000.0
2009-07-29 23:00:00,62.315,62.315,61.733,61.866,387200000.0
2009-07-29 23:30:00,61.886,61.916,61.734,61.762,379200000.0
2009-07-30 00:00:00,61.757,61.783,61.581,61.676,378400000.0
2009-07-30 00:30:00,61.671,61.677,61.529,61.575,390400000.0
2009-07-30 01:00:00,61.558,61.723,61.506,61.636,366000000.0
2009-07-30 01:30:00,61.638,61.685,61.521,61.684,365600000.0
2009-07-30 02:00:00,61.685,62.05,61.685,61.924,407200000.0
2009-07-30 02:30:00,61.935,61.946,61.737,61.81,404200000.0
2009-07-30 03:00:00,61.815,61.823,61.652,61.683,396800000.0
2009-07-30 03:30:00,61.695,61.789,61.474,61.771,419600000.0
2009-07-30 04:00:00,61.769,61.824,61.684,61.765,371200000.0
2009-07-30 04:30:00,61.759,61.778,61.649,61.682,416400000.0
2009-07-30 05:00:00,61.682,61.707,61.53,61.611,385600000.0
2009-07-30 05:30:00,61.618,61.66,61.586,61.625,395600000.0
2009-07-30 06:00:00,61.613,61.692,61.572,61.657,388000000.0
2009-07-30 06:30:00,61.662,61.694,61.504,61.647,414400000.0
2009-07-30 07:00:00,61.648,61.859,61.634,61.853,403200000.0
2009-07-30 07:30:00,61.831,61.994,61.729,61.965,479200000.0
2009-07-30 08:00:00,61.971,62.012,61.914,61.951,400400000.0
2009-07-30 08:30:00,61.955,62.069,61.791,62.065,639200000.0
2009-07-30 09:00:00,62.067,62.106,61.915,61.925,1080600000.0
2009-07-30 09:30:00,61.92,62.001,61.863,61.977,984200000.0
2009-07-30 10:00:00,61.971,62.15,61.966,62.044,1134800000.0
2009-07-30 10:30:00,62.039,62.135,61.961,62.069,1015200000.0
2009-07-30 11:00:00,62.085,62.148,62.037,62.042,1162800000.0
2009-07-30 11:30:00,62.039,62.084,61.905,61.928,1028200000.0
2009-07-30 12:00:00,61.945,62.215,61.945,62.085,986400000.0
2009-07-30 12:30:00,62.044,62.186,62.01,62.124,807600000.0
2009-07-30 13:00:00,62.138,62.148,62.005,62.021,624000000.0
2009-07-30 13:30:00,62.029,62.072,61.989,62.063,680000000.0
2009-07-30 14:00:00,62.071,62.201,62.044,62.169,599400000.0
2009-07-30 14:30:00,62.14,62.431,62.14,62.403,402000000.0
2009-07-30 15:00:00,62.408,62.416,62.193,62.22,400400000.0
2009-07-30 15:30:00,62.223,62.351,62.011,62.351,384400000.0
2009-07-30 16:00:00,62.361,62.413,62.257,62.312,384400000.0
2009-07-30 16:30:00,62.307,62.409,62.301,62.38,404800000.0
2009-07-30 17:00:00,62.373,62.528,62.316,62.49,359400000.0
2009-07-30 17:30:00,62.508,62.54,62.415,62.438,358400000.0
2009-07-30 18:00:00,62.437,62.523,62.36,62.523,382400000.0
2009-07-30 18:30:00,62.538,62.56,62.491,62.497,384800000.0
2009-07-30 19:00:00,62.476,62.596,62.427,62.495,421600000.0
2009-07-30 19:30:00,62.5,62.604,62.407,62.424,382000000.0
2009-07-30 20:00:00,62.417,62.446,62.342,62.392,368000000.0
2009-07-30 20:30:00,62.392,62.417,62.291,62.397,357800000.0
2009-07-30 21:00:00,62.366,62.422,62.347,62.4,374400000.0
2009-07-30 21:30:00,62.392,62.419,62.178,62.194,371000000.0
2009-07-30 22:00:00,62.198,62.247,62.097,62.111,405600000.0
2009-07-30 22:30:00,62.092,62.328,62.092,62.282,375600000.0
2009-07-30 23:00:00,62.278,62.317,62.111,62.232,377600000.0
2009-07-30 23:30:00,62.259,62.287,62.212,62.266,395600000.0
2009-07-31 00:00:00,62.252,62.267,62.175,62.23,378000000.0
2009-07-31 00:30:00,62.224,62.268,62.165,62.268,389200000.0
2009-07-31 01:00:00,62.274,62.307,62.126,62.302,363400000.0
2009-07-31 01:30:00,62.311,62.413,62.288,62.36,364800000.0
2009-07-31 02:00:00,62.35,62.373,62.263,62.3,406800000.0
2009-07-31 02:30:00,62.301,62.37,62.227,62.37,404800000.0
2009-07-31 03:00:00,62.387,62.4,62.273,62.281,390400000.0
2009-07-31 03:30:00,62.279,62.334,62.174,62.314,420000000.0
2009-07-31 04:00:00,62.323,62.357,62.234,62.289,375600000.0
2009-07-31 04:30:00,62.287,62.503,62.287,62.503,422200000.0
2009-07-31 05:00:00,62.531,62.542,62.431,62.441,383200000.0
2009-07-31 05:30:00,62.438,62.554,62.419,62.503,396000000.0
2009-07-31 06:00:00,62.498,62.608,62.464,62.605,388400000.0
2009-07-31 06:30:00,62.606,62.651,62.502,62.635,420000000.0
2009-07-31 07:00:00,62.632,62.696,62.6,62.614,403600000.0
2009-07-31 07:30:00,62.63,62.666,62.432,62.482,484000000.0
2009-07-31 08:00:00,62.492,62.586,62.377,62.425,402000000.0
2009-07-31 08:30:00,62.429,62.485,62.389,62.407,623200000.0
2009-07-31 09:00:00,62.4,62.552,62.38,62.5,1076000000.0
2009-07-31 09:30:00,62.476,62.747,62.462,62.711,985600000.0
2009-07-31 10:00:00,62.7,62.703,62.572,62.608,1135200000.0
2009-07-31 10:30:00,62.614,62.642,62.53,62.541,1027600000.0
2009-07-31 11:00:00,62.533,62.612,62.533,62.569,1167600000.0
2009-07-31 11:30:00,62.58,62.716,62.571,62.68,1030000000.0
2009-07-31 12:00:00,62.695,62.77,62.636,62.636,981800000.0
2009-07-31 12:30:00,62.627,62.857,62.609,62.857,808000000.0
2009-07-31 13:00:00,62.844,62.926,62.815,62.828,622400000.0
2009-07-31 13:30:00,62.834,62.865,62.735,62.763,684600000.0
2009-07-31 14:00:00,62.763,62.775,62.649,62.754,592400000.0
2009-07-31 14:30:00,62.752,62.752,62.294,62.394,395200000.0
2009-07-31 15:00:00,62.417,62.492,62.187,62.492,410200000.0
2009-07-31 15:30:00,62.499,62.704,62.484,62.538,390400000.0
2009-07-31 16:00:00,62.531,62.714,62.351,62.562,390400000.0
2009-07-31 16:30:00,62.598,62.68,62.508,62.646,404800000.0
2009-07-31 17:00:00,62.625,62.652,62.319,62.411,360400000.0
2009-07-31 17:30:00,62.382,62.456,62.262,62.358,358000000.0
2009-07-31 18:00:00,62.364,62.48,62.175,62.397,387600000.0
2009-07-31 18:30:00,62.392,62.462,62.306,62.355,384400000.0
2009-07-31 19:00:00,62.363,62.458,62.363,62.431,421600000.0
2009-07-31 19:30:00,62.47,62.569,62.385,62.533,381200000.0
2009-07-31 20:00:00,62.54,62.687,62.501,62.661,367800000.0
2009-07-31 20:30:00,62.662,62.722,62.393,62.61,358800000.0
2009-07-31 21:00:00,62.607,62.66,62.57,62.643,369600000.0
2009-07-31 21:30:00,62.638,62.697,62.566,62.626,370000000.0
2009-07-31 22:00:00,62.618,62.639,62.543,62.585,402000000.0
2009-07-31 22:30:00,62.591,62.611,62.512,62.578,375200000.0
2009-08-02 23:00:00,62.52,62.561,62.418,62.494,342800000.0
2009-08-02 23:30:00,62.468,62.531,62.382,62.52,397600000.0
2009-08-03 00:00:00,62.541,62.545,62.408,62.434,378000000.0
2009-08-03 00:30:00,62.426,62.548,62.389,62.548,389800000.0
2009-08-03 01:00:00,62.548,62.839,62.408,62.832,363600000.0
2009-08-03 01:30:00,62.809,62.95,62.78,62.806,365000000.0
2009-08-03 02:00:00,62.793,62.879,62.754,62.818,363600000.0
2009-08-03 02:30:00,62.83,62.868,62.674,62.724,363200000.0
2009-08-03 03:00:00,62.715,62.76,62.58,62.754,391200000.0
2009-08-03 03:30:00,62.749,62.806,62.718,62.737,378400000.0
2009-08-03 04:00:00,62.748,62.755,62.652,62.726,394400000.0
2009-08-03 04:30:00,62.723,62.806,62.699,62.751,380800000.0
2009-08-03 05:00:00,62.732,62.812,62.705,62.739,374800000.0
2009-08-03 05:30:00,62.748,62.757,62.672,62.731,405600000.0
2009-08-03 06:00:00,62.74,62.763,62.666,62.76,370400000.0
2009-08-03 06:30:00,62.753,62.827,62.726,62.763,370400000.0
2009-08-03 07:00:00,62.762,62.762,62.666,62.704,350800000.0
2009-08-03 07:30:00,62.722,62.734,62.662,62.667,368000000.0
2009-08-03 08:00:00,62.652,62.724,62.607,62.67,381600000.0
2009-08-03 08:30:00,62.666,62.778,62.642,62.745,420200000.0
2009-08-03 09:00:00,62.749,63.023,62.731,62.943,384400000.0
2009-08-03 09:30:00,62.947,63.015,62.852,63.013,382800000.0
2009-08-03 10:00:00,63.012,63.202,63.011,63.178,358800000.0
2009-08-03 10:30:00,63.143,63.221,63.011,63.088,360800000.0
2009-08-03 11:00:00,63.099,63.301,63.035,63.275,406000000.0
2009-08-03 11:30:00,63.285,63.362,63.145,63.239,384000000.0
2009-08-03 12:00:00,63.266,63.307,63.176,63.239,384400000.0
2009-08-03 12:30:00,63.236,63.318,63.144,63.283,400400000.0
2009-08-03 13:00:00,63.286,63.333,63.161,63.307,394600000.0
2009-08-03 13:30:00,63.311,63.371,63.252,63.335,591400000.0
2009-08-03 14:00:00,63.34,63.412,63.306,63.412,678200000.0
2009-08-03 14:30:00,63.415,63.421,63.328,63.373,624000000.0
2009-08-03 15:00:00,63.372,63.465,63.306,63.346,807600000.0
2009-08-03 15:30:00,63.355,63.476,63.232,63.386,981600000.0
2009-08-03 16:00:00,63.46,63.627,63.442,63.574,1029600000.0
2009-08-03 16:30:00,63.582,63.636,63.455,63.589,1158800000.0
2009-08-03 17:00:00,63.566,63.569,63.384,63.554,1016000000.0
2009-08-03 17:30:00,63.569,63.63,63.529,63.6,1135000000.0
2009-08-03 18:00:00,63.6,63.651,63.49,63.532,984200000.0
2009-08-03 18:30:00,63.526,63.586,63.425,63.566,1077200000.0
2009-08-03 19:00:00,63.576,63.615,63.53,63.571,624400000.0
2009-08-03 19:30:00,63.58,63.586,63.518,63.523,396800000.0
2009-08-03 20:00:00,63.565,63.629,63.453,63.544,478800000.0
2009-08-03 20:30:00,63.541,63.545,63.473,63.496,403600000.0
2009-08-03 21:00:00,63.491,63.683,63.461,63.643,415200000.0
2009-08-03 21:30:00,63.639,63.676,63.543,63.584,388000000.0
2009-08-03 22:00:00,63.583,63.594,63.511,63.587,396000000.0
2009-08-03 22:30:00,63.543,63.628,63.541,63.611,386000000.0
2009-08-03 23:00:00,63.617,63.659,63.586,63.631,416000000.0
2009-08-03 23:30:00,63.612,63.641,63.525,63.624,372000000.0
2009-08-04 00:00:00,63.617,63.624,63.469,63.557,420000000.0
2009-08-04 00:30:00,63.528,63.58,63.468,63.577,389600000.0
2009-08-04 01:00:00,63.558,63.597,63.499,63.586,405600000.0
2009-08-04 01:30:00,63.582,63.608,63.544,63.587,407200000.0
2009-08-04 02:00:00,63.585,63.6,63.423,63.525,365200000.0
2009-08-04 02:30:00,63.513,63.625,63.472,63.625,363200000.0
2009-08-04 03:00:00,63.632,63.654,63.568,63.645,390400000.0
2009-08-04 03:30:00,63.609,63.989,63.557,63.855,378000000.0
2009-08-04 04:00:00,63.841,63.841,63.722,63.788,394000000.0
2009-08-04 04:30:00,63.793,63.902,63.766,63.794,396800000.0
2009-08-04 05:00:00,63.793,63.793,63.646,63.678,374400000.0
2009-08-04 05:30:00,63.678,63.727,63.614,63.681,404800000.0
2009-08-04 06:00:00,63.683,63.7,63.576,63.628,381200000.0
2009-08-04 06:30:00,63.654,63.748,63.405,63.519,370800000.0
2009-08-04 07:00:00,63.544,63.579,63.36,63.378,360400000.0
2009-08-04 07:30:00,63.36,63.501,63.353,63.468,380400000.0
2009-08-04 08:00:00,63.473,63.58,63.355,63.58,380600000.0
2009-08-04 08:30:00,63.588,63.713,63.522,63.703,421600000.0
2009-08-04 09:00:00,63.689,63.689,63.275,63.35,385600000.0
2009-08-04 09:30:00,63.341,63.41,63.131,63.259,382800000.0
2009-08-04 10:00:00,63.27,63.27,63.089,63.13,358400000.0
2009-08-04 10:30:00,63.115,63.156,62.939,63.085,367200000.0
2009-08-04 11:00:00,63.095,63.119,62.97,63.091,410800000.0
2009-08-04 11:30:00,63.081,63.157,63.02,63.088,384200000.0
2009-08-04 12:00:00,63.111,63.142,62.994,63.08,378000000.0
2009-08-04 12:30:00,63.074,63.132,63.015,63.036,400800000.0
2009-08-04 13:00:00,63.029,63.14,62.999,63.079,389400000.0
2009-08-04 13:30:00,63.075,63.122,62.941,62.954,591200000.0
2009-08-04 14:00:00,62.951,63.097,62.919,63.061,679200000.0
2009-08-04 14:30:00,63.036,63.169,63.031,63.097,622400000.0
2009-08-04 15:00:00,63.102,63.229,63.102,63.112,805800000.0
2009-08-04 15:30:00,63.125,63.273,63.069,63.201,988600000.0
2009-08-04 16:00:00,63.286,63.551,63.286,63.394,1034800000.0
2009-08-04 16:30:00,63.409,63.614,63.374,63.536,1163000000.0
2009-08-04 17:00:00,63.535,63.691,63.505,63.557,1012600000.0
2009-08-04 17:30:00,63.56,63.622,63.493,63.616,1139600000.0
2009-08-04 18:00:00,63.609,63.73,63.533,63.662,984400000.0
2009-08-04 18:30:00,63.669,63.778,63.636,63.766,1070800000.0
2009-08-04 19:00:00,63.771,63.772,63.496,63.517,618400000.0
2009-08-04 19:30:00,63.495,63.563,63.276,63.276,406000000.0
2009-08-04 20:00:00,63.277,63.425,63.236,63.425,485600000.0
2009-08-04 20:30:00,63.431,63.572,63.368,63.429,403600000.0
2009-08-04 21:00:00,63.44,63.701,63.335,63.698,410800000.0
2009-08-04 21:30:00,63.692,63.849,63.542,63.84,377600000.0
2009-08-04 22:00:00,63.838,64.072,63.836,64.072,376000000.0
2009-08-04 22:30:00,64.067,64.227,64.052,64.12,382000000.0
2009-08-04 23:00:00,64.116,64.219,64.042,64.219,408000000.0
2009-08-04 23:30:00,64.223,64.225,64.005,64.103,370400000.0
2009-08-05 00:00:00,64.103,64.17,64.009,64.062,419200000.0
2009-08-05 00:30:00,64.063,64.158,64.034,64.125,391200000.0
2009-08-05 01:00:00,64.13,64.33,64.13,64.299,412600000.0
2009-08-05 01:30:00,64.294,64.314,64.19,64.203,406800000.0
2009-08-05 02:00:00,64.208,64.221,64.044,64.101,364800000.0
2009-08-05 02:30:00,64.084,64.133,64.024,64.104,363200000.0
2009-08-05 03:00:00,64.099,64.202,64.064,64.098,392000000.0
2009-08-05 03:30:00,64.1,64.143,64.013,64.091,378000000.0
2009-08-05 04:00:00,64.094,64.142,64.082,64.122,404000000.0
2009-08-05 04:30:00,64.121,64.156,64.021,64.129,382000000.0
2009-08-05 05:00:00,64.125,64.125,64.024,64.06,374400000.0
2009-08-05 05:30:00,64.052,64.056,63.891,63.978,406000000.0
2009-08-05 06:00:00,63.969,63.969,63.831,63.888,369600000.0
2009-08-05 06:30:00,63.887,63.901,63.788,63.816,377600000.0
2009-08-05 07:00:00,63.82,63.845,63.679,63.771,358400000.0
2009-08-05 07:30:00,63.77,63.874,63.667,63.678,368400000.0
2009-08-05 08:00:00,63.692,63.868,63.673,63.868,380800000.0
2009-08-05 08:30:00,63.865,63.877,63.694,63.766,421200000.0
2009-08-05 09:00:00,63.775,63.898,63.658,63.759,384000000.0
2009-08-05 09:30:00,63.765,63.857,63.652,63.85,382400000.0
2009-08-05 10:00:00,63.845,63.942,63.789,63.942,361600000.0
2009-08-05 10:30:00,63.952,64.076,63.916,64.044,369200000.0
2009-08-05 11:00:00,64.049,64.059,63.966,64.059,403200000.0
2009-08-05 11:30:00,64.053,64.074,63.95,63.999,388800000.0
2009-08-05 12:00:00,63.995,64.192,63.963,64.153,368400000.0
2009-08-05 12:30:00,64.147,64.281,64.085,64.273,400800000.0
2009-08-05 13:00:00,64.282,64.392,64.211,64.389,391600000.0
2009-08-05 13:30:00,64.384,64.42,64.266,64.272,598800000.0
2009-08-05 14:00:00,64.257,64.344,64.081,64.162,679200000.0
2009-08-05 14:30:00,64.132,64.208,64.097,64.189,623200000.0
2009-08-05 15:00:00,64.196,64.304,64.158,64.303,807600000.0
2009-08-05 15:30:00,64.22,64.342,64.071,64.165,982800000.0
2009-08-05 16:00:00,64.081,64.081,63.654,63.844,1030600000.0
2009-08-05 16:30:00,63.83,63.85,63.65,63.833,1162800000.0
2009-08-05 17:00:00,63.846,64.018,63.783,64.005,1013200000.0
2009-08-05 17:30:00,63.991,63.995,63.79,63.816,1136800000.0
2009-08-05 18:00:00,63.799,64.02,63.761,63.906,985600000.0
2009-08-05 18:30:00,63.905,63.953,63.825,63.825,1070800000.0
2009-08-05 19:00:00,63.828,63.932,63.628,63.919,626000000.0
2009-08-05 19:30:00,63.917,63.926,63.761,63.829,402200000.0
2009-08-05 20:00:00,63.829,63.912,63.786,63.878,485200000.0
2009-08-05 20:30:00,63.882,64.01,63.873,63.995,413200000.0
2009-08-05 21:00:00,63.995,64.064,63.925,64.029,404000000.0
2009-08-05 21:30:00,64.028,64.033,63.787,63.968,382800000.0
2009-08-05 22:00:00,63.982,64.01,63.925,63.992,382000000.0
2009-08-05 22:30:00,63.972,64.016,63.86,63.86,390200000.0
2009-08-05 23:00:00,63.85,63.881,63.785,63.861,402800000.0
2009-08-05 23:30:00,63.861,63.955,63.835,63.936,382800000.0
2009-08-06 00:00:00,63.923,63.96,63.783,63.814,420200000.0
2009-08-06 00:30:00,63.802,63.892,63.742,63.75,383200000.0
2009-08-06 01:00:00,63.753,63.807,63.681,63.713,415200000.0
2009-08-06 01:30:00,63.723,63.727,63.621,63.632,407600000.0
2009-08-06 02:00:00,63.638,63.745,63.595,63.745,372000000.0
2009-08-06 02:30:00,63.752,63.821,63.668,63.781,363600000.0
2009-08-06 03:00:00,63.779,63.948,63.772,63.946,391200000.0
2009-08-06 03:30:00,63.958,64.103,63.745,63.834,378800000.0
2009-08-06 04:00:00,63.849,63.851,63.752,63.802,394400000.0
2009-08-06 04:30:00,63.782,63.785,63.578,63.644,381200000.0
2009-08-06 05:00:00,63.651,63.682,63.565,63.679,373800000.0
2009-08-06 05:30:00,63.68,63.688,63.607,63.639,405200000.0
2009-08-06 06:00:00,63.644,63.719,63.56,63.715,370000000.0
2009-08-06 06:30:00,63.72,63.819,63.69,63.819,384800000.0
2009-08-06 07:00:00,63.809,63.873,63.694,63.862,350800000.0
2009-08-06 07:30:00,63.856,63.869,63.772,63.863,376400000.0
2009-08-06 08:00:00,63.856,64.072,63.836,63.998,387600000.0
2009-08-06 08:30:00,63.993,64.001,63.695,63.703,420800000.0
2009-08-06 09:00:00,63.711,63.787,63.668,63.71,392000000.0
2009-08-06 09:30:00,63.722,63.907,63.722,63.891,381800000.0
2009-08-06 10:00:00,63.899,63.984,63.813,63.954,359200000.0
2009-08-06 10:30:00,63.942,64.041,63.864,63.931,360400000.0
2009-08-06 11:00:00,63.941,64.081,63.935,63.935,403600000.0
2009-08-06 11:30:00,63.943,63.971,63.841,63.881,384400000.0
2009-08-06 12:00:00,63.914,64.05,63.822,64.05,379600000.0
2009-08-06 12:30:00,64.045,64.101,63.963,64.036,400400000.0
2009-08-06 13:00:00,63.995,63.995,63.799,63.931,393600000.0
2009-08-06 13:30:00,63.95,64.029,63.928,64.021,590200000.0
2009-08-06 14:00:00,64.02,64.133,64.005,64.127,680000000.0
2009-08-06 14:30:00,64.212,64.437,64.184,64.226,632400000.0
2009-08-06 15:00:00,64.242,64.299,64.145,64.148,806200000.0
2009-08-06 15:30:00,64.159,64.3,63.898,63.948,982000000.0
2009-08-06 16:00:00,63.936,64.068,63.835,64.011,1029200000.0
2009-08-06 16:30:00,63.998,64.187,63.976,64.084,1159800000.0
2009-08-06 17:00:00,64.089,64.254,64.078,64.173,1031800000.0
2009-08-06 17:30:00,64.157,64.188,64.043,64.091,1148400000.0
2009-08-06 18:00:00,64.105,64.105,63.877,63.991,985200000.0
2009-08-06 18:30:00,63.976,64.058,63.945,63.954,1070400000.0
2009-08-06 19:00:00,63.947,64.133,63.939,64.074,628000000.0
2009-08-06 19:30:00,64.088,64.122,63.928,63.928,402000000.0
2009-08-06 20:00:00,63.928,63.942,63.78,63.936,488000000.0
2009-08-06 20:30:00,63.942,63.973,63.807,63.891,403600000.0
2009-08-06 21:00:00,63.886,63.985,63.794,63.943,403600000.0
2009-08-06 21:30:00,63.944,63.966,63.835,63.938,381600000.0
2009-08-06 22:00:00,63.93,63.981,63.831,63.835,376400000.0
2009-08-06 22:30:00,63.842,63.993,63.84,63.958,397200000.0
2009-08-06 23:00:00,63.934,63.934,63.822,63.849,408800000.0
2009-08-06 23:30:00,63.85,63.917,63.774,63.874,365200000.0
2009-08-07 00:00:00,63.86,63.906,63.757,63.889,420400000.0
2009-08-07 00:30:00,63.891,63.986,63.871,63.978,391200000.0
2009-08-07 01:00:00,63.981,64.057,63.937,63.974,413200000.0
2009-08-07 01:30:00,63.969,64.092,63.915,64.044,414200000.0
2009-08-07 02:00:00,64.059,64.079,63.892,63.966,365600000.0
2009-08-07 02:30:00,63.963,64.011,63.87,63.998,363600000.0
2009-08-07 03:00:00,63.99,64.015,63.945,63.995,393600000.0
2009-08-07 03:30:00,64.013,64.087,63.78,63.813,378400000.0
2009-08-07 04:00:00,63.82,63.869,63.74,63.823,394800000.0
2009-08-07 04:30:00,63.816,63.98,63.807,63.962,381600000.0
2009-08-07 05:00:00,63.966,63.974,63.857,63.939,374400000.0
2009-08-07 05:30:00,63.944,63.992,63.883,63.956,406000000.0
2009-08-07 06:00:00,63.964,63.983,63.873,63.942,380000000.0
2009-08-07 06:30:00,63.908,63.965,63.885,63.945,376400000.0
2009-08-07 07:00:00,63.951,64.007,63.858,63.968,350400000.0
2009-08-07 07:30:00,63.953,64.095,63.953,64.046,373600000.0
2009-08-07 08:00:00,64.057,64.107,64.005,64.05,382400000.0
2009-08-07 08:30:00,64.039,64.115,64.004,64.073,421200000.0
2009-08-07 09:00:00,64.077,64.156,64.061,64.118,384400000.0
2009-08-07 09:30:00,64.113,64.124,63.903,63.999,384000000.0
2009-08-07 10:00:00,64.004,64.004,63.835,63.846,358400000.0
2009-08-07 10:30:00,63.816,63.932,63.695,63.802,360400000.0
2009-08-07 11:00:00,63.817,63.907,63.734,63.885,403000000.0
2009-08-07 11:30:00,63.9,63.9,63.767,63.859,383200000.0
2009-08-07 12:00:00,63.865,63.938,63.824,63.928,378400000.0
2009-08-07 12:30:00,63.918,64.05,63.821,63.981,400400000.0
2009-08-07 13:00:00,63.937,64.093,63.878,64.038,387600000.0
2009-08-07 13:30:00,64.069,64.273,64.052,64.233,591200000.0
2009-08-07 14:00:00,64.221,64.345,64.2,64.272,679200000.0
2009-08-07 14:30:00,64.607,65.335,64.607,65.185,623600000.0
2009-08-07 15:00:00,65.214,65.537,65.18,65.18,811200000.0
2009-08-07 15:30:00,65.221,65.462,65.221,65.263,985200000.0
2009-08-07 16:00:00,65.231,65.453,65.121,65.431,1028400000.0
2009-08-07 16:30:00,65.451,65.646,65.433,65.608,1156800000.0
2009-08-07 17:00:00,65.612,65.659,65.508,65.645,1012000000.0
2009-08-07 17:30:00,65.651,65.719,65.517,65.618,1144800000.0
2009-08-07 18:00:00,65.621,65.684,65.418,65.425,985200000.0
2009-08-07 18:30:00,65.435,65.582,65.422,65.53,1069600000.0
2009-08-07 19:00:00,65.522,65.729,65.513,65.722,629600000.0
2009-08-07 19:30:00,65.74,65.756,65.635,65.657,400800000.0
2009-08-07 20:00:00,65.658,65.685,65.506,65.591,479200000.0
2009-08-07 20:30:00,65.593,65.606,65.499,65.53,408800000.0
2009-08-07 21:00:00,65.543,65.559,65.401,65.498,405400000.0
2009-08-07 21:30:00,65.501,65.52,65.357,65.504,386800000.0
2009-08-07 22:00:00,65.515,65.545,65.412,65.537,376000000.0
2009-08-07 22:30:00,65.54,65.599,65.398,65.59,392800000.0
2009-08-09 23:00:00,65.31,65.558,65.286,65.32,414400000.0
2009-08-09 23:30:00,65.309,65.409,65.24,65.337,348800000.0
2009-08-10 00:00:00,65.322,65.483,65.292,65.452,419600000.0
2009-08-10 00:30:00,65.449,65.48,65.352,65.462,385600000.0
2009-08-10 01:00:00,65.437,65.451,65.333,65.362,410800000.0
2009-08-10 01:30:00,65.343,65.379,65.27,65.364,415600000.0
2009-08-10 02:00:00,65.356,65.459,65.314,65.399,406600000.0
2009-08-10 02:30:00,65.406,65.42,65.295,65.387,405200000.0
2009-08-10 03:00:00,65.394,65.426,65.205,65.34,382800000.0
2009-08-10 03:30:00,65.345,65.57,65.3,65.47,419600000.0
2009-08-10 04:00:00,65.479,65.609,65.415,65.596,356800000.0
2009-08-10 04:30:00,65.586,65.637,65.493,65.514,401600000.0
2009-08-10 05:00:00,65.51,65.529,65.422,65.439,378400000.0
2009-08-10 05:30:00,65.439,65.487,65.394,65.475,376400000.0
2009-08-10 06:00:00,65.472,65.491,65.375,65.381,378000000.0
2009-08-10 06:30:00,65.377,65.418,65.276,65.392,396800000.0
2009-08-10 07:00:00,65.394,65.469,65.386,65.418,404000000.0
2009-08-10 07:30:00,65.427,65.481,65.344,65.464,479200000.0
2009-08-10 08:00:00,65.457,65.476,65.374,65.387,386400000.0
2009-08-10 08:30:00,65.389,65.489,65.333,65.457,618800000.0
2009-08-10 09:00:00,65.432,65.525,65.37,65.513,1070800000.0
2009-08-10 09:30:00,65.512,65.54,65.425,65.5,985600000.0
2009-08-10 10:00:00,65.513,65.581,65.452,65.561,1133800000.0
2009-08-10 10:30:00,65.559,65.671,65.55,65.607,1012000000.0
2009-08-10 11:00:00,65.624,65.634,65.532,65.585,1157600000.0
2009-08-10 11:30:00,65.58,65.819,65.548,65.808,1023600000.0
2009-08-10 12:00:00,65.813,65.893,65.74,65.761,982400000.0
2009-08-10 12:30:00,65.737,65.859,65.659,65.664,807600000.0
2009-08-10 13:00:00,65.65,65.65,65.549,65.604,624000000.0
2009-08-10 13:30:00,65.628,65.814,65.628,65.735,678800000.0
2009-08-10 14:00:00,65.736,65.821,65.627,65.632,590800000.0
2009-08-10 14:30:00,65.624,65.674,65.464,65.668,383600000.0
2009-08-10 15:00:00,65.686,65.723,65.568,65.589,400000000.0
2009-08-10 15:30:00,65.582,65.649,65.529,65.608,368200000.0
2009-08-10 16:00:00,65.596,65.645,65.508,65.645,385200000.0
2009-08-10 16:30:00,65.645,65.74,65.619,65.653,403200000.0
2009-08-10 17:00:00,65.651,65.716,65.524,65.542,360000000.0
2009-08-10 17:30:00,65.575,65.68,65.558,65.649,358400000.0
2009-08-10 18:00:00,65.648,65.75,65.543,65.543,383200000.0
2009-08-10 18:30:00,65.531,65.568,65.357,65.439,384400000.0
2009-08-10 19:00:00,65.432,65.453,65.294,65.388,421200000.0
2009-08-10 19:30:00,65.415,65.44,65.33,65.355,380600000.0
2009-08-10 20:00:00,65.339,65.432,65.28,65.309,368800000.0
2009-08-10 20:30:00,65.308,65.516,65.29,65.466,350800000.0
2009-08-10 21:00:00,65.454,65.628,65.451,65.572,369600000.0
2009-08-10 21:30:00,65.584,65.654,65.512,65.606,370000000.0
2009-08-10 22:00:00,65.604,65.747,65.559,65.737,406000000.0
2009-08-10 22:30:00,65.742,65.763,65.672,65.693,374600000.0
2009-08-10 23:00:00,65.683,65.698,65.483,65.576,381200000.0
2009-08-10 23:30:00,65.583,65.715,65.553,65.65,394800000.0
2009-08-11 00:00:00,65.65,65.685,65.509,65.581,378000000.0
2009-08-11 00:30:00,65.537,65.603,65.514,65.548,391200000.0
2009-08-11 01:00:00,65.555,65.559,65.344,65.428,363600000.0
2009-08-11 01:30:00,65.434,65.548,65.332,65.542,366000000.0
2009-08-11 02:00:00,65.528,65.592,65.457,65.572,414400000.0
2009-08-11 02:30:00,65.572,65.603,65.478,65.575,398200000.0
2009-08-11 03:00:00,65.562,65.627,65.536,65.569,382400000.0
2009-08-11 03:30:00,65.577,65.608,65.465,65.526,397000000.0
2009-08-11 04:00:00,65.523,65.523,65.327,65.328,362400000.0
2009-08-11 04:30:00,65.321,65.321,64.991,65.17,406800000.0
2009-08-11 05:00:00,65.154,65.23,65.076,65.175,390000000.0
2009-08-11 05:30:00,65.173,65.242,65.142,65.195,357200000.0
2009-08-11 06:00:00,65.186,65.219,65.105,65.146,376000000.0
2009-08-11 06:30:00,65.154,65.18,65.026,65.118,400800000.0
2009-08-11 07:00:00,65.113,65.191,65.082,65.161,406400000.0
2009-08-11 07:30:00,65.158,65.342,65.052,65.274,471200000.0
2009-08-11 08:00:00,65.276,65.499,65.269,65.459,374800000.0
2009-08-11 08:30:00,65.455,65.481,65.347,65.464,622800000.0
2009-08-11 09:00:00,65.471,65.485,65.304,65.468,1070800000.0
2009-08-11 09:30:00,65.464,65.465,65.294,65.392,981200000.0
2009-08-11 10:00:00,65.405,65.461,65.378,65.419,1123400000.0
2009-08-11 10:30:00,65.429,65.485,65.309,65.381,1012000000.0
2009-08-11 11:00:00,65.386,65.394,65.214,65.233,1159200000.0
2009-08-11 11:30:00,65.224,65.26,64.97,64.981,1018000000.0
2009-08-11 12:00:00,64.994,65.011,64.564,64.575,983200000.0
2009-08-11 12:30:00,64.586,64.819,64.586,64.783,801200000.0
2009-08-11 13:00:00,64.777,64.788,64.631,64.708,612800000.0
2009-08-11 13:30:00,64.706,64.718,64.545,64.578,679400000.0
2009-08-11 14:00:00,64.605,64.775,64.601,64.746,593000000.0
2009-08-11 14:30:00,64.763,64.763,64.526,64.541,384800000.0
2009-08-11 15:00:00,64.546,64.546,64.299,64.354,401200000.0
2009-08-11 15:30:00,64.373,64.478,64.201,64.35,368800000.0
2009-08-11 16:00:00,64.345,64.345,63.919,63.919,384800000.0
2009-08-11 16:30:00,63.922,64.177,63.922,64.011,411600000.0
2009-08-11 17:00:00,64.015,64.052,63.814,63.98,370000000.0
2009-08-11 17:30:00,64.01,64.114,63.901,64.108,359200000.0
2009-08-11 18:00:00,64.079,64.169,63.956,64.11,383600000.0
2009-08-11 18:30:00,64.113,64.147,64.04,64.082,379200000.0
2009-08-11 19:00:00,64.073,64.158,64.028,64.079,411600000.0
2009-08-11 19:30:00,64.087,64.235,64.069,64.164,378000000.0
2009-08-11 20:00:00,64.188,64.314,64.15,64.188,378800000.0
2009-08-11 20:30:00,64.188,64.214,64.047,64.151,351200000.0
2009-08-11 21:00:00,64.178,64.222,64.052,64.149,368000000.0
2009-08-11 21:30:00,64.151,64.167,64.001,64.03,378400000.0
2009-08-11 22:00:00,64.032,64.044,63.942,63.991,404600000.0
2009-08-11 22:30:00,63.995,64.054,63.964,64.003,380200000.0
2009-08-11 23:00:00,63.986,64.098,63.957,64.049,382000000.0
2009-08-11 23:30:00,64.054,64.068,63.96,64.004,374000000.0
2009-08-12 00:00:00,64.011,64.186,64.004,64.145,378800000.0
2009-08-12 00:30:00,64.144,64.16,64.084,64.15,384800000.0
2009-08-12 01:00:00,64.153,64.185,64.04,64.155,364000000.0
2009-08-12 01:30:00,64.157,64.17,63.989,64.012,365600000.0
2009-08-12 02:00:00,64.03,64.121,64.026,64.114,400400000.0
2009-08-12 02:30:00,64.122,64.141,64.014,64.015,404800000.0
2009-08-12 03:00:00,64.01,64.025,63.851,63.882,382800000.0
2009-08-12 03:30:00,63.896,63.931,63.778,63.846,399000000.0
2009-08-12 04:00:00,63.842,63.847,63.568,63.637,354000000.0
2009-08-12 04:30:00,63.635,63.696,63.436,63.441,396000000.0
2009-08-12 05:00:00,63.451,63.624,63.451,63.548,390200000.0
2009-08-12 05:30:00,63.563,63.581,63.492,63.513,372400000.0
2009-08-12 06:00:00,63.509,63.614,63.465,63.519,371600000.0
2009-08-12 06:30:00,63.543,63.551,63.321,63.455,390000000.0
2009-08-12 07:00:00,63.45,63.542,63.403,63.412,398000000.0
2009-08-12 07:30:00,63.404,63.528,63.322,63.364,484000000.0
2009-08-12 08:00:00,63.358,63.463,63.26,63.378,390800000.0
2009-08-12 08:30:00,63.357,63.357,62.934,63.017,622800000.0
2009-08-12 09:00:00,62.979,63.128,62.899,62.982,1072000000.0
2009-08-12 09:30:00,62.998,63.081,62.903,63.063,992800000.0
2009-08-12 10:00:00,63.057,63.242,63.048,63.219,1127600000.0
2009-08-12 10:30:00,63.216,63.522,63.201,63.454,1021200000.0
2009-08-12 11:00:00,63.45,63.545,63.42,63.451,1158800000.0
2009-08-12 11:30:00,63.44,63.49,63.362,63.425,1024000000.0
2009-08-12 12:00:00,63.441,63.701,63.441,63.585,985600000.0
2009-08-12 12:30:00,63.603,63.733,63.603,63.703,800600000.0
2009-08-12 13:00:00,63.73,63.763,63.547,63.547,613200000.0
2009-08-12 13:30:00,63.567,63.64,63.48,63.48,676200000.0
2009-08-12 14:00:00,63.49,63.806,63.49,63.729,592000000.0
2009-08-12 14:30:00,63.752,63.778,63.572,63.613,376400000.0
2009-08-12 15:00:00,63.617,63.75,63.609,63.632,400600000.0
2009-08-12 15:30:00,63.652,64.214,63.647,64.154,351600000.0
2009-08-12 16:00:00,64.17,64.309,64.071,64.223,387600000.0
2009-08-12 16:30:00,64.214,64.572,64.185,64.568,402400000.0
2009-08-12 17:00:00,64.543,64.627,64.383,64.62,368400000.0
2009-08-12 17:30:00,64.649,64.704,64.573,64.614,365200000.0
2009-08-12 18:00:00,64.614,64.692,64.506,64.635,384400000.0
2009-08-12 18:30:00,64.648,64.658,64.556,64.656,380000000.0
2009-08-12 19:00:00,64.65,64.703,64.609,64.693,419200000.0
2009-08-12 19:30:00,64.695,64.695,64.598,64.652,374800000.0
2009-08-12 20:00:00,64.648,64.878,64.569,64.569,369200000.0
2009-08-12 20:30:00,64.528,65.03,64.1,64.849,369600000.0
2009-08-12 21:00:00,64.898,64.974,64.755,64.827,368400000.0
2009-08-12 21:30:00,64.863,64.896,64.588,64.625,370400000.0
2009-08-12 22:00:00,64.621,64.637,64.445,64.454,406000000.0
2009-08-12 22:30:00,64.448,64.517,64.428,64.489,371600000.0
2009-08-12 23:00:00,64.467,64.535,64.305,64.331,380800000.0
2009-08-12 23:30:00,64.352,64.445,64.297,64.429,389200000.0
2009-08-13 00:00:00,64.45,64.539,64.445,64.52,378000000.0
2009-08-13 00:30:00,64.519,64.542,64.485,64.532,376800000.0
2009-08-13 01:00:00,64.52,64.552,64.353,64.542,364800000.0
2009-08-13 01:30:00,64.525,64.598,64.446,64.538,382800000.0
2009-08-13 02:00:00,64.526,64.538,64.383,64.484,406800000.0
2009-08-13 02:30:00,64.494,64.598,64.471,64.486,398800000.0
2009-08-13 03:00:00,64.494,64.644,64.491,64.559,391600000.0
2009-08-13 03:30:00,64.563,64.612,64.273,64.367,395600000.0
2009-08-13 04:00:00,64.377,64.565,64.32,64.544,358600000.0
2009-08-13 04:30:00,64.541,64.553,64.441,64.457,390800000.0
2009-08-13 05:00:00,64.456,64.518,64.406,64.47,392400000.0
2009-08-13 05:30:00,64.471,64.5,64.424,64.486,364800000.0
2009-08-13 06:00:00,64.481,64.554,64.411,64.55,392800000.0
2009-08-13 06:30:00,64.515,64.628,64.508,64.56,392000000.0
2009-08-13 07:00:00,64.569,64.756,64.569,64.689,395200000.0
2009-08-13 07:30:00,64.686,64.751,64.603,64.734,471000000.0
2009-08-13 08:00:00,64.737,64.97,64.737,64.946,380800000.0
2009-08-13 08:30:00,64.957,64.962,64.784,64.784,620400000.0
2009-08-13 09:00:00,64.79,64.997,64.784,64.972,1064400000.0
2009-08-13 09:30:00,64.971,65.088,64.971,65.075,983800000.0
2009-08-13 10:00:00,65.087,65.101,64.862,65.022,1127000000.0
2009-08-13 10:30:00,65.03,65.14,65.012,65.053,1018200000.0
2009-08-13 11:00:00,65.061,65.21,65.061,65.14,1159200000.0
2009-08-13 11:30:00,65.149,65.193,65.027,65.044,1018200000.0
2009-08-13 12:00:00,65.05,65.187,64.985,65.041,982400000.0
2009-08-13 12:30:00,65.045,65.204,65.045,65.177,800600000.0
2009-08-13 13:00:00,65.157,65.371,65.157,65.302,630000000.0
2009-08-13 13:30:00,65.308,65.426,65.291,65.402,677200000.0
2009-08-13 14:00:00,65.413,65.525,65.388,65.437,592000000.0
2009-08-13 14:30:00,65.283,65.283,64.688,64.926,384800000.0
2009-08-13 15:00:00,64.951,65.097,64.892,64.937,400800000.0
2009-08-13 15:30:00,64.912,64.941,64.366,64.458,364200000.0
2009-08-13 16:00:00,64.446,64.896,64.386,64.85,383400000.0
2009-08-13 16:30:00,64.842,65.058,64.831,64.908,403600000.0
2009-08-13 17:00:00,64.898,64.92,64.647,64.773,369200000.0
2009-08-13 17:30:00,64.794,64.923,64.716,64.861,358800000.0
2009-08-13 18:00:00,64.87,64.88,64.767,64.786,382600000.0
2009-08-13 18:30:00,64.79,64.831,64.718,64.763,380400000.0
2009-08-13 19:00:00,64.766,64.863,64.566,64.64,411600000.0
2009-08-13 19:30:00,64.658,64.729,64.48,64.578,389200000.0
2009-08-13 20:00:00,64.577,64.599,64.387,64.504,368800000.0
2009-08-13 20:30:00,64.506,64.668,64.411,64.482,358800000.0
2009-08-13 21:00:00,64.475,64.703,64.463,64.613,372800000.0
2009-08-13 21:30:00,64.618,64.755,64.588,64.731,370200000.0
2009-08-13 22:00:00,64.734,64.821,64.659,64.747,405200000.0
2009-08-13 22:30:00,64.752,64.777,64.667,64.754,373200000.0
2009-08-13 23:00:00,64.742,64.803,64.664,64.741,380200000.0
2009-08-13 23:30:00,64.746,64.769,64.572,64.605,389600000.0
2009-08-14 00:00:00,64.611,64.681,64.548,64.595,378400000.0
2009-08-14 00:30:00,64.584,64.751,64.508,64.676,376000000.0
2009-08-14 01:00:00,64.667,64.746,64.595,64.639,363200000.0
2009-08-14 01:30:00,64.646,64.773,64.545,64.666,371600000.0
2009-08-14 02:00:00,64.665,65.061,64.654,65.057,400400000.0
2009-08-14 02:30:00,65.035,65.055,64.874,64.907,413000000.0
2009-08-14 03:00:00,64.897,65.071,64.857,64.899,390400000.0
2009-08-14 03:30:00,64.905,64.952,64.78,64.936,407200000.0
2009-08-14 04:00:00,64.933,64.933,64.724,64.828,366200000.0
2009-08-14 04:30:00,64.836,64.836,64.668,64.674,402000000.0
2009-08-14 05:00:00,64.666,64.696,64.559,64.567,382000000.0
2009-08-14 05:30:00,64.57,64.612,64.455,64.591,372400000.0
2009-08-14 06:00:00,64.579,64.665,64.501,64.583,384000000.0
2009-08-14 06:30:00,64.593,64.718,64.588,64.612,422000000.0
2009-08-14 07:00:00,64.592,64.705,64.548,64.642,402400000.0
2009-08-14 07:30:00,64.638,64.768,64.546,64.758,486400000.0
2009-08-14 08:00:00,64.753,64.81,64.602,64.803,388800000.0
2009-08-14 08:30:00,64.796,64.833,64.667,64.813,631200000.0
2009-08-14 09:00:00,64.797,64.841,64.551,64.627,1068800000.0
2009-08-14 09:30:00,64.633,64.83,64.424,64.761,990400000.0
2009-08-14 10:00:00,64.742,64.863,64.685,64.755,1132200000.0
2009-08-14 10:30:00,64.756,64.833,64.679,64.832,1021600000.0
2009-08-14 11:00:00,64.822,64.911,64.743,64.791,1160200000.0
2009-08-14 11:30:00,64.791,64.8,64.538,64.66,1029000000.0
2009-08-14 12:00:00,64.67,64.672,64.513,64.524,989400000.0
2009-08-14 12:30:00,64.534,64.669,64.534,64.63,807400000.0
2009-08-14 13:00:00,64.642,64.818,64.622,64.796,622400000.0
2009-08-14 13:30:00,64.814,65.295,64.788,65.184,672000000.0
2009-08-14 14:00:00,65.183,65.263,65.099,65.263,591000000.0
2009-08-14 14:30:00,65.196,65.196,64.921,64.956,374400000.0
2009-08-14 15:00:00,64.946,65.107,64.945,64.958,402000000.0
2009-08-14 15:30:00,64.979,64.982,64.413,64.538,350800000.0
2009-08-14 16:00:00,64.465,64.576,64.291,64.517,384800000.0
2009-08-14 16:30:00,64.473,64.545,64.28,64.28,403200000.0
2009-08-14 17:00:00,64.273,64.396,63.901,63.907,360400000.0
2009-08-14 17:30:00,63.885,64.138,63.802,64.092,368400000.0
2009-08-14 18:00:00,64.084,64.147,63.975,64.107,383200000.0
2009-08-14 18:30:00,64.086,64.288,64.015,64.239,380400000.0
2009-08-14 19:00:00,64.252,64.259,64.145,64.148,411200000.0
2009-08-14 19:30:00,64.122,64.122,63.927,64.015,379200000.0
2009-08-14 20:00:00,64.034,64.079,63.935,63.941,372400000.0
2009-08-14 20:30:00,63.929,64.031,63.859,64.031,360400000.0
2009-08-14 21:00:00,64.041,64.131,64.028,64.1,368400000.0
2009-08-14 21:30:00,64.079,64.191,64.038,64.092,377600000.0
2009-08-14 22:00:00,64.092,64.176,64.036,64.132,413000000.0
2009-08-14 22:30:00,64.097,64.301,64.097,64.239,378000000.0
2009-08-16 23:00:00,63.892,64.243,63.822,63.917,356400000.0
2009-08-16 23:30:00,63.922,63.931,63.858,63.898,375800000.0
2009-08-17 00:00:00,63.915,63.915,63.755,63.876,377600000.0
2009-08-17 00:30:00,63.883,63.964,63.875,63.928,378600000.0
2009-08-17 01:00:00,63.932,64.011,63.767,64.01,363600000.0
2009-08-17 01:30:00,63.999,64.08,63.903,63.903,365200000.0
2009-08-17 02:00:00,63.889,63.889,63.738,63.882,366000000.0
2009-08-17 02:30:00,63.857,63.876,63.575,63.64,363600000.0
2009-08-17 03:00:00,63.641,63.676,63.371,63.473,377200000.0
2009-08-17 03:30:00,63.468,63.482,63.271,63.438,378000000.0
2009-08-17 04:00:00,63.431,63.62,63.392,63.417,389600000.0
2009-08-17 04:30:00,63.405,63.459,63.254,63.255,381200000.0
2009-08-17 05:00:00,63.245,63.464,63.224,63.365,376400000.0
2009-08-17 05:30:00,63.378,63.451,63.319,63.366,406000000.0
2009-08-17 06:00:00,63.385,63.413,63.305,63.41,369600000.0
2009-08-17 06:30:00,63.364,63.388,63.231,63.266,359200000.0
2009-08-17 07:00:00,63.292,63.373,63.119,63.142,343600000.0
2009-08-17 07:30:00,63.1,63.299,63.1,63.299,368400000.0
2009-08-17 08:00:00,63.267,63.27,63.143,63.202,376000000.0
2009-08-17 08:30:00,63.187,63.423,63.112,63.358,413200000.0
2009-08-17 09:00:00,63.349,63.399,63.197,63.351,380200000.0
2009-08-17 09:30:00,63.366,63.414,63.235,63.277,383200000.0
2009-08-17 10:00:00,63.273,63.273,62.856,63.148,358400000.0
2009-08-17 10:30:00,63.129,63.262,62.965,63.006,360000000.0
2009-08-17 11:00:00,63.01,63.164,62.91,62.916,403200000.0
2009-08-17 11:30:00,62.914,63.083,62.914,63.068,384800000.0
2009-08-17 12:00:00,63.073,63.079,62.896,62.963,350800000.0
2009-08-17 12:30:00,62.958,63.026,62.889,62.939,400400000.0
2009-08-17 13:00:00,62.941,62.986,62.837,62.986,375600000.0
2009-08-17 13:30:00,63.005,63.005,62.742,62.754,592400000.0
2009-08-17 14:00:00,62.753,62.936,62.753,62.918,670800000.0
2009-08-17 14:30:00,62.949,63.232,62.949,63.139,613400000.0
2009-08-17 15:00:00,63.151,63.294,62.914,62.936,801000000.0
2009-08-17 15:30:00,62.929,63.068,62.843,63.008,982800000.0
2009-08-17 16:00:00,62.978,62.981,62.874,62.9,1010000000.0
2009-08-17 16:30:00,62.915,62.957,62.793,62.821,1159600000.0
2009-08-17 17:00:00,62.806,62.817,62.579,62.817,1012600000.0
2009-08-17 17:30:00,62.821,63.056,62.799,62.999,1115200000.0
2009-08-17 18:00:00,62.999,63.028,62.955,62.965,974800000.0
2009-08-17 18:30:00,62.957,63.18,62.941,63.165,1061200000.0
2009-08-17 19:00:00,63.148,63.148,62.964,63.148,612000000.0
2009-08-17 19:30:00,63.14,63.206,63.023,63.196,371400000.0
2009-08-17 20:00:00,63.203,63.271,63.097,63.266,471600000.0
2009-08-17 20:30:00,63.261,63.278,63.063,63.212,389600000.0
2009-08-17 21:00:00,63.208,63.308,63.091,63.131,381800000.0
2009-08-17 21:30:00,63.142,63.195,63.048,63.078,355200000.0
2009-08-17 22:00:00,63.079,63.129,62.985,63.1,357600000.0
2009-08-17 22:30:00,63.099,63.107,62.984,63.047,368000000.0
2009-08-17 23:00:00,63.062,63.117,63.041,63.11,390800000.0
2009-08-17 23:30:00,63.11,63.124,62.954,63.047,346800000.0
2009-08-18 00:00:00,63.039,63.046,62.871,62.996,382600000.0
2009-08-18 00:30:00,62.999,63.036,62.927,63.036,394000000.0
2009-08-18 01:00:00,63.041,63.088,62.984,63.041,399600000.0
2009-08-18 01:30:00,63.03,63.191,63.011,63.191,400600000.0
2009-08-18 02:00:00,63.205,63.453,63.191,63.314,369600000.0
2009-08-18 02:30:00,63.307,63.524,63.307,63.454,363800000.0
2009-08-18 03:00:00,63.448,63.581,63.42,63.485,381800000.0
2009-08-18 03:30:00,63.479,63.761,63.39,63.643,378000000.0
2009-08-18 04:00:00,63.638,63.737,63.603,63.737,389200000.0
2009-08-18 04:30:00,63.738,63.751,63.61,63.686,380800000.0
2009-08-18 05:00:00,63.68,63.68,63.433,63.488,373200000.0
2009-08-18 05:30:00,63.476,63.479,63.352,63.459,395600000.0
2009-08-18 06:00:00,63.475,63.491,63.378,63.483,362000000.0
2009-08-18 06:30:00,63.467,63.507,63.34,63.41,355200000.0
2009-08-18 07:00:00,63.422,63.679,63.337,63.602,342800000.0
2009-08-18 07:30:00,63.596,63.638,63.538,63.587,360800000.0
2009-08-18 08:00:00,63.599,63.825,63.586,63.815,371200000.0
2009-08-18 08:30:00,63.83,63.911,63.767,63.832,404000000.0
2009-08-18 09:00:00,63.841,64.007,63.841,63.925,379600000.0
2009-08-18 09:30:00,63.918,63.937,63.802,63.869,383200000.0
2009-08-18 10:00:00,63.88,63.931,63.767,63.909,360000000.0
2009-08-18 10:30:00,63.919,63.957,63.765,63.887,379200000.0
2009-08-18 11:00:00,63.971,64.025,63.849,63.866,404000000.0
2009-08-18 11:30:00,63.837,63.85,63.51,63.652,384000000.0
2009-08-18 12:00:00,63.677,63.857,63.677,63.8,358400000.0
2009-08-18 12:30:00,63.806,63.832,63.682,63.806,388800000.0
2009-08-18 13:00:00,63.79,63.794,63.632,63.723,383200000.0
2009-08-18 13:30:00,63.698,63.772,63.587,63.772,587600000.0
2009-08-18 14:00:00,63.77,63.924,63.736,63.876,666400000.0
2009-08-18 14:30:00,63.725,63.81,63.466,63.537,622400000.0
2009-08-18 15:00:00,63.528,63.663,63.477,63.508,801200000.0
2009-08-18 15:30:00,63.486,63.672,63.423,63.491,983600000.0
2009-08-18 16:00:00,63.489,63.829,63.489,63.658,1034000000.0
2009-08-18 16:30:00,63.644,63.805,63.621,63.745,1164800000.0
2009-08-18 17:00:00,63.76,63.861,63.711,63.841,1016400000.0
2009-08-18 17:30:00,63.854,63.943,63.797,63.848,1132400000.0
2009-08-18 18:00:00,63.849,63.954,63.793,63.795,975800000.0
2009-08-18 18:30:00,63.793,63.819,63.744,63.813,1076400000.0
2009-08-18 19:00:00,63.793,63.826,63.654,63.765,632800000.0
2009-08-18 19:30:00,63.776,63.812,63.67,63.799,348800000.0
2009-08-18 20:00:00,63.791,63.859,63.771,63.839,447200000.0
2009-08-18 20:30:00,63.847,63.865,63.721,63.85,399200000.0
2009-08-18 21:00:00,63.848,63.969,63.765,63.864,348400000.0
2009-08-18 21:30:00,63.867,63.938,63.827,63.868,336000000.0
2009-08-18 22:00:00,63.867,63.966,63.838,63.923,367800000.0
2009-08-18 22:30:00,63.914,63.941,63.854,63.856,346400000.0
2009-08-18 23:00:00,63.856,63.878,63.711,63.818,402600000.0
2009-08-18 23:30:00,63.825,63.87,63.775,63.87,321600000.0
2009-08-19 00:00:00,63.864,63.88,63.751,63.853,392800000.0
2009-08-19 00:30:00,63.853,63.978,63.841,63.944,388800000.0
2009-08-19 01:00:00,63.941,64.145,63.841,64.133,409600000.0
2009-08-19 01:30:00,64.126,64.237,64.07,64.152,399800000.0
2009-08-19 02:00:00,64.129,64.139,63.982,64.051,362000000.0
2009-08-19 02:30:00,64.045,64.086,63.904,63.959,363200000.0
2009-08-19 03:00:00,63.944,63.988,63.667,63.826,378400000.0
2009-08-19 03:30:00,63.821,63.911,63.662,63.754,378000000.0
2009-08-19 04:00:00,63.739,63.882,63.739,63.847,389200000.0
2009-08-19 04:30:00,63.833,63.862,63.704,63.832,390400000.0
2009-08-19 05:00:00,63.839,63.849,63.725,63.768,371600000.0
2009-08-19 05:30:00,63.768,63.787,63.697,63.782,395600000.0
2009-08-19 06:00:00,63.778,63.905,63.655,63.905,375200000.0
2009-08-19 06:30:00,63.914,63.96,63.868,63.95,359200000.0
2009-08-19 07:00:00,63.925,63.942,63.675,63.675,359200000.0
2009-08-19 07:30:00,63.645,63.658,63.356,63.521,360000000.0
2009-08-19 08:00:00,63.511,63.588,63.242,63.357,372400000.0
2009-08-19 08:30:00,63.323,63.362,63.019,63.169,404000000.0
2009-08-19 09:00:00,63.165,63.29,63.091,63.216,379200000.0
2009-08-19 09:30:00,63.214,63.214,62.982,63.093,382600000.0
2009-08-19 10:00:00,63.104,63.216,62.995,63.198,364800000.0
2009-08-19 10:30:00,63.168,63.215,62.986,63.096,359400000.0
2009-08-19 11:00:00,63.116,63.21,63.075,63.121,403600000.0
2009-08-19 11:30:00,63.111,63.192,63.062,63.133,385200000.0
2009-08-19 12:00:00,63.119,63.146,63.029,63.052,360400000.0
2009-08-19 12:30:00,63.041,63.045,62.904,62.964,386400000.0
2009-08-19 13:00:00,62.966,63.169,62.966,63.089,387200000.0
2009-08-19 13:30:00,63.104,63.119,63.02,63.02,587400000.0
2009-08-19 14:00:00,62.947,62.97,62.52,62.609,671200000.0
2009-08-19 14:30:00,62.601,62.779,62.527,62.779,610000000.0
2009-08-19 15:00:00,62.791,62.84,62.682,62.69,799200000.0
2009-08-19 15:30:00,62.661,63.089,62.626,62.997,981600000.0
2009-08-19 16:00:00,63.006,63.277,62.971,63.1,1024200000.0
2009-08-19 16:30:00,63.149,63.305,62.967,62.993,1163200000.0
2009-08-19 17:00:00,63.0,63.163,62.932,63.031,1019000000.0
2009-08-19 17:30:00,63.062,63.343,62.937,63.326,1128800000.0
2009-08-19 18:00:00,63.359,63.415,63.209,63.318,973800000.0
2009-08-19 18:30:00,63.32,63.351,63.227,63.341,1067600000.0
2009-08-19 19:00:00,63.348,63.444,63.283,63.415,617000000.0
2009-08-19 19:30:00,63.408,63.408,63.29,63.396,347600000.0
2009-08-19 20:00:00,63.424,63.428,63.228,63.317,476600000.0
2009-08-19 20:30:00,63.322,63.358,63.209,63.281,391200000.0
2009-08-19 21:00:00,63.278,63.299,63.135,63.299,382800000.0
2009-08-19 21:30:00,63.296,63.391,63.222,63.38,364000000.0
2009-08-19 22:00:00,63.352,63.428,63.332,63.358,349200000.0
2009-08-19 22:30:00,63.359,63.405,63.293,63.344,357600000.0
2009-08-19 23:00:00,63.348,63.427,63.304,63.375,393600000.0
2009-08-19 23:30:00,63.383,63.509,63.383,63.505,349200000.0
2009-08-20 00:00:00,63.5,63.51,63.306,63.439,397200000.0
2009-08-20 00:30:00,63.444,63.463,63.345,63.41,387600000.0
2009-08-20 01:00:00,63.406,63.406,63.307,63.334,393000000.0
2009-08-20 01:30:00,63.334,63.573,63.332,63.534,406400000.0
2009-08-20 02:00:00,63.555,63.646,63.427,63.539,372800000.0
2009-08-20 02:30:00,63.538,63.683,63.455,63.545,363200000.0
2009-08-20 03:00:00,63.529,63.589,63.392,63.575,384000000.0
2009-08-20 03:30:00,63.598,63.796,63.515,63.712,380000000.0
2009-08-20 04:00:00,63.723,63.795,63.601,63.629,389600000.0
2009-08-20 04:30:00,63.62,63.651,63.507,63.575,381000000.0
2009-08-20 05:00:00,63.575,63.716,63.553,63.698,371600000.0
2009-08-20 05:30:00,63.705,63.709,63.571,63.673,395000000.0
2009-08-20 06:00:00,63.673,63.682,63.576,63.672,360000000.0
2009-08-20 06:30:00,63.634,63.752,63.614,63.622,350200000.0
2009-08-20 07:00:00,63.641,63.722,63.567,63.666,355600000.0
2009-08-20 07:30:00,63.669,63.824,63.63,63.824,375200000.0
2009-08-20 08:00:00,63.827,63.915,63.713,63.836,378400000.0
2009-08-20 08:30:00,63.834,63.97,63.813,63.875,403600000.0
2009-08-20 09:00:00,63.888,63.931,63.791,63.814,382400000.0
2009-08-20 09:30:00,63.843,63.859,63.607,63.76,383600000.0
2009-08-20 10:00:00,63.773,63.885,63.75,63.841,358400000.0
2009-08-20 10:30:00,63.869,63.921,63.707,63.77,361200000.0
2009-08-20 11:00:00,63.761,63.802,63.612,63.701,403600000.0
2009-08-20 11:30:00,63.689,63.721,63.537,63.628,384000000.0
2009-08-20 12:00:00,63.63,63.648,63.542,63.596,357200000.0
2009-08-20 12:30:00,63.594,63.596,63.465,63.537,394400000.0
2009-08-20 13:00:00,63.54,63.54,63.211,63.326,387400000.0
2009-08-20 13:30:00,63.35,63.513,63.338,63.496,588800000.0
2009-08-20 14:00:00,63.488,63.665,63.475,63.576,670000000.0
2009-08-20 14:30:00,63.434,63.446,63.265,63.361,611400000.0
2009-08-20 15:00:00,63.329,63.379,63.174,63.276,805200000.0
2009-08-20 15:30:00,63.212,63.573,63.163,63.453,977000000.0
2009-08-20 16:00:00,63.642,63.681,63.343,63.54,1023200000.0
2009-08-20 16:30:00,63.574,63.691,63.515,63.691,1157600000.0
2009-08-20 17:00:00,63.688,63.736,63.596,63.681,1029600000.0
2009-08-20 17:30:00,63.705,63.721,63.485,63.544,1143600000.0
2009-08-20 18:00:00,63.551,63.583,63.386,63.409,969200000.0
2009-08-20 18:30:00,63.402,63.63,63.384,63.586,1061000000.0
2009-08-20 19:00:00,63.583,63.629,63.533,63.587,611200000.0
2009-08-20 19:30:00,63.582,63.605,63.527,63.56,344400000.0
2009-08-20 20:00:00,63.563,63.631,63.537,63.552,466000000.0
2009-08-20 20:30:00,63.561,63.62,63.509,63.574,380000000.0
2009-08-20 21:00:00,63.575,63.706,63.549,63.677,369200000.0
2009-08-20 21:30:00,63.692,63.761,63.669,63.754,364400000.0
2009-08-20 22:00:00,63.736,63.794,63.717,63.755,339600000.0
2009-08-20 22:30:00,63.767,63.783,63.721,63.728,334400000.0
2009-08-20 23:00:00,63.735,63.766,63.697,63.722,386800000.0
2009-08-20 23:30:00,63.691,63.796,63.67,63.747,335600000.0
2009-08-21 00:00:00,63.736,63.78,63.641,63.767,400600000.0
2009-08-21 00:30:00,63.762,63.815,63.731,63.743,378000000.0
2009-08-21 01:00:00,63.734,63.787,63.718,63.762,393600000.0
2009-08-21 01:30:00,63.758,63.822,63.746,63.764,408000000.0
2009-08-21 02:00:00,63.781,63.781,63.488,63.522,363200000.0
2009-08-21 02:30:00,63.521,63.617,63.445,63.508,363200000.0
2009-08-21 03:00:00,63.494,63.494,63.353,63.382,375600000.0
2009-08-21 03:30:00,63.382,63.493,63.302,63.306,378800000.0
2009-08-21 04:00:00,63.288,63.47,63.277,63.382,387600000.0
2009-08-21 04:30:00,63.375,63.518,63.342,63.459,390800000.0
2009-08-21 05:00:00,63.443,63.467,63.119,63.156,371600000.0
2009-08-21 05:30:00,63.144,63.144,62.905,62.994,395600000.0
2009-08-21 06:00:00,63.01,63.078,62.928,62.968,365000000.0
2009-08-21 06:30:00,62.952,63.074,62.857,62.863,356000000.0
2009-08-21 07:00:00,62.861,63.016,62.77,62.89,350800000.0
2009-08-21 07:30:00,62.889,63.191,62.889,63.164,360400000.0
2009-08-21 08:00:00,63.16,63.16,63.051,63.08,371200000.0
2009-08-21 08:30:00,63.08,63.523,63.037,63.488,404800000.0
2009-08-21 09:00:00,63.478,63.569,63.415,63.538,380400000.0
2009-08-21 09:30:00,63.564,63.656,63.39,63.47,382400000.0
2009-08-21 10:00:00,63.478,63.487,63.191,63.214,360000000.0
2009-08-21 10:30:00,63.193,63.414,63.167,63.367,360000000.0
2009-08-21 11:00:00,63.368,63.44,63.319,63.38,403600000.0
2009-08-21 11:30:00,63.38,63.525,63.38,63.49,384000000.0
2009-08-21 12:00:00,63.488,63.639,63.452,63.599,365200000.0
2009-08-21 12:30:00,63.597,63.707,63.487,63.676,397600000.0
2009-08-21 13:00:00,63.693,63.768,63.63,63.722,389800000.0
2009-08-21 13:30:00,63.708,63.799,63.672,63.776,595600000.0
2009-08-21 14:00:00,63.769,64.103,63.74,64.045,679200000.0
2009-08-21 14:30:00,64.09,64.128,63.911,64.01,607400000.0
2009-08-21 15:00:00,64.029,64.049,63.896,63.909,796600000.0
2009-08-21 15:30:00,63.905,64.036,63.861,63.958,990400000.0
2009-08-21 16:00:00,64.055,64.728,64.055,64.53,1016600000.0
2009-08-21 16:30:00,64.526,64.654,64.472,64.626,1161200000.0
2009-08-21 17:00:00,64.604,64.612,64.417,64.472,1024000000.0
2009-08-21 17:30:00,64.473,64.551,64.43,64.544,1129000000.0
2009-08-21 18:00:00,64.533,64.542,64.442,64.467,974800000.0
2009-08-21 18:30:00,64.482,64.588,64.418,64.575,1065600000.0
2009-08-21 19:00:00,64.56,64.583,64.521,64.524,624800000.0
2009-08-21 19:30:00,64.523,64.523,64.264,64.264,348000000.0
2009-08-21 20:00:00,64.269,64.345,64.233,64.318,454600000.0
2009-08-21 20:30:00,64.318,64.349,64.271,64.298,386400000.0
2009-08-21 21:00:00,64.284,64.315,64.205,64.297,368000000.0
2009-08-21 21:30:00,64.307,64.331,64.252,64.275,356800000.0
2009-08-21 22:00:00,64.283,64.401,64.271,64.351,348600000.0
2009-08-21 22:30:00,64.353,64.358,64.297,64.339,359000000.0
2009-08-23 23:00:00,64.472,64.599,64.324,64.593,380000000.0
2009-08-23 23:30:00,64.634,64.678,64.515,64.663,303400000.0
2009-08-24 00:00:00,64.663,64.672,64.546,64.659,403600000.0
2009-08-24 00:30:00,64.669,64.757,64.629,64.667,388400000.0
2009-08-24 01:00:00,64.654,64.688,64.546,64.655,397600000.0
2009-08-24 01:30:00,64.684,64.825,64.684,64.78,400400000.0
2009-08-24 02:00:00,64.781,64.884,64.767,64.767,400000000.0
2009-08-24 02:30:00,64.759,64.991,64.759,64.926,387200000.0
2009-08-24 03:00:00,64.913,65.071,64.895,65.028,370400000.0
2009-08-24 03:30:00,65.03,65.072,64.842,64.926,388000000.0
2009-08-24 04:00:00,64.918,64.925,64.765,64.879,315600000.0
2009-08-24 04:30:00,64.901,64.994,64.832,64.947,381200000.0
2009-08-24 05:00:00,64.939,65.002,64.925,64.988,320800000.0
2009-08-24 05:30:00,64.987,65.049,64.969,65.015,335200000.0
2009-08-24 06:00:00,64.974,64.991,64.892,64.936,322400000.0
2009-08-24 06:30:00,64.945,64.962,64.8,64.868,326400000.0
2009-08-24 07:00:00,64.874,64.92,64.846,64.885,372000000.0
2009-08-24 07:30:00,64.866,65.033,64.839,65.024,447200000.0
2009-08-24 08:00:00,65.048,65.048,64.816,64.919,323600000.0
2009-08-24 08:30:00,64.925,64.995,64.627,64.633,605200000.0
2009-08-24 09:00:00,64.627,64.806,64.574,64.759,1057600000.0
2009-08-24 09:30:00,64.772,64.878,64.767,64.808,969000000.0
2009-08-24 10:00:00,64.799,64.913,64.729,64.732,1107600000.0
2009-08-24 10:30:00,64.729,64.93,64.7,64.918,1010000000.0
2009-08-24 11:00:00,64.955,65.094,64.894,65.071,1158400000.0
2009-08-24 11:30:00,65.051,65.125,64.966,64.994,1010600000.0
2009-08-24 12:00:00,64.976,65.007,64.861,64.861,978000000.0
2009-08-24 12:30:00,64.832,64.972,64.808,64.929,792000000.0
2009-08-24 13:00:00,64.931,64.935,64.785,64.874,605400000.0
2009-08-24 13:30:00,64.891,64.944,64.871,64.884,663800000.0
2009-08-24 14:00:00,64.88,64.966,64.794,64.966,588200000.0
2009-08-24 14:30:00,65.005,65.107,64.94,65.054,374400000.0
2009-08-24 15:00:00,65.078,65.176,65.04,65.096,386400000.0
2009-08-24 15:30:00,65.105,65.155,64.94,65.06,350800000.0
2009-08-24 16:00:00,65.063,65.127,64.951,65.086,383800000.0
2009-08-24 16:30:00,65.086,65.113,64.982,65.111,404000000.0
2009-08-24 17:00:00,65.103,65.142,64.89,64.89,360400000.0
2009-08-24 17:30:00,64.88,65.018,64.852,64.987,359600000.0
2009-08-24 18:00:00,65.004,65.059,64.859,65.018,381800000.0
2009-08-24 18:30:00,65.01,65.062,64.94,64.953,380400000.0
2009-08-24 19:00:00,64.944,64.944,64.694,64.694,404000000.0
2009-08-24 19:30:00,64.697,64.818,64.682,64.709,372000000.0
2009-08-24 20:00:00,64.717,64.862,64.678,64.753,359600000.0
2009-08-24 20:30:00,64.756,64.783,64.661,64.783,322400000.0
2009-08-24 21:00:00,64.79,64.791,64.673,64.767,346400000.0
2009-08-24 21:30:00,64.752,64.831,64.605,64.727,356000000.0
2009-08-24 22:00:00,64.73,64.815,64.672,64.751,395400000.0
2009-08-24 22:30:00,64.748,64.811,64.709,64.726,372000000.0
2009-08-24 23:00:00,64.716,64.739,64.625,64.69,381600000.0
2009-08-24 23:30:00,64.715,64.721,64.625,64.645,389200000.0
2009-08-25 00:00:00,64.661,64.73,64.631,64.671,379200000.0
2009-08-25 00:30:00,64.668,64.679,64.549,64.585,374800000.0
2009-08-25 01:00:00,64.606,64.624,64.48,64.58,364000000.0
2009-08-25 01:30:00,64.58,64.668,64.499,64.636,361400000.0
2009-08-25 02:00:00,64.637,64.681,64.578,64.607,381200000.0
2009-08-25 02:30:00,64.605,64.605,64.421,64.434,373000000.0
2009-08-25 03:00:00,64.446,64.543,64.436,64.51,384400000.0
2009-08-25 03:30:00,64.485,64.488,64.373,64.403,390400000.0
2009-08-25 04:00:00,64.408,64.442,64.312,64.334,338400000.0
2009-08-25 04:30:00,64.325,64.352,64.251,64.335,368000000.0
2009-08-25 05:00:00,64.331,64.447,64.284,64.351,349200000.0
2009-08-25 05:30:00,64.336,64.492,64.281,64.425,353000000.0
2009-08-25 06:00:00,64.413,64.494,64.381,64.476,312400000.0
2009-08-25 06:30:00,64.475,64.494,64.399,64.456,349600000.0
2009-08-25 07:00:00,64.464,64.473,64.294,64.398,341200000.0
2009-08-25 07:30:00,64.405,64.443,64.252,64.267,447400000.0
2009-08-25 08:00:00,64.279,64.389,64.138,64.265,310400000.0
2009-08-25 08:30:00,64.289,64.409,64.289,64.369,600800000.0
2009-08-25 09:00:00,64.383,64.557,64.37,64.552,1063800000.0
2009-08-25 09:30:00,64.561,64.598,64.439,64.59,961200000.0
2009-08-25 10:00:00,64.592,64.768,64.569,64.638,1117600000.0
2009-08-25 10:30:00,64.641,64.692,64.573,64.62,1005800000.0
2009-08-25 11:00:00,64.623,64.682,64.607,64.679,1153200000.0
2009-08-25 11:30:00,64.673,64.693,64.542,64.557,1006000000.0
2009-08-25 12:00:00,64.56,64.61,64.407,64.443,984600000.0
2009-08-25 12:30:00,64.456,64.586,64.456,64.534,776800000.0
2009-08-25 13:00:00,64.527,64.685,64.468,64.68,586800000.0
2009-08-25 13:30:00,64.709,64.729,64.58,64.657,662800000.0
2009-08-25 14:00:00,64.65,64.885,64.624,64.803,580800000.0
2009-08-25 14:30:00,64.796,64.957,64.706,64.86,376000000.0
2009-08-25 15:00:00,64.935,65.034,64.762,64.85,393600000.0
2009-08-25 15:30:00,64.849,64.996,64.766,64.961,355600000.0
2009-08-25 16:00:00,65.108,65.161,64.697,64.697,379600000.0
2009-08-25 16:30:00,64.667,64.859,64.667,64.772,392800000.0
2009-08-25 17:00:00,64.746,64.856,64.658,64.722,362600000.0
2009-08-25 17:30:00,64.746,64.746,64.63,64.653,358400000.0
2009-08-25 18:00:00,64.663,64.748,64.564,64.748,372000000.0
2009-08-25 18:30:00,64.763,64.786,64.477,64.487,382800000.0
2009-08-25 19:00:00,64.486,64.566,64.298,64.349,402400000.0
2009-08-25 19:30:00,64.33,64.371,64.282,64.316,364000000.0
2009-08-25 20:00:00,64.297,64.431,64.255,64.387,366000000.0
2009-08-25 20:30:00,64.388,64.45,64.31,64.428,341200000.0
2009-08-25 21:00:00,64.439,64.46,64.37,64.402,343200000.0
2009-08-25 21:30:00,64.399,64.435,64.31,64.394,348800000.0
2009-08-25 22:00:00,64.393,64.429,64.322,64.415,395600000.0
2009-08-25 22:30:00,64.407,64.436,64.38,64.403,371600000.0
2009-08-25 23:00:00,64.386,64.424,64.324,64.387,380800000.0
2009-08-25 23:30:00,64.413,64.454,64.387,64.408,382200000.0
2009-08-26 00:00:00,64.436,64.498,64.408,64.48,378400000.0
2009-08-26 00:30:00,64.454,64.478,64.351,64.411,375600000.0
2009-08-26 01:00:00,64.414,64.458,64.341,64.409,363200000.0
2009-08-26 01:30:00,64.407,64.407,64.117,64.137,362000000.0
2009-08-26 02:00:00,64.165,64.366,64.165,64.266,397200000.0
2009-08-26 02:30:00,64.283,64.324,64.199,64.281,386800000.0
2009-08-26 03:00:00,64.289,64.343,64.236,64.238,358800000.0
2009-08-26 03:30:00,64.222,64.411,64.184,64.315,404000000.0
2009-08-26 04:00:00,64.316,64.449,64.301,64.377,306000000.0
2009-08-26 04:30:00,64.344,64.545,64.32,64.545,362600000.0
2009-08-26 05:00:00,64.541,64.545,64.464,64.528,346400000.0
2009-08-26 05:30:00,64.53,64.733,64.5,64.682,350000000.0
2009-08-26 06:00:00,64.68,64.71,64.566,64.642,298000000.0
2009-08-26 06:30:00,64.64,64.685,64.547,64.65,338400000.0
2009-08-26 07:00:00,64.62,64.678,64.598,64.663,362200000.0
2009-08-26 07:30:00,64.687,64.832,64.672,64.802,431600000.0
2009-08-26 08:00:00,64.799,64.836,64.652,64.727,339600000.0
2009-08-26 08:30:00,64.724,64.769,64.55,64.55,607200000.0
2009-08-26 09:00:00,64.566,64.819,64.558,64.806,1062600000.0
2009-08-26 09:30:00,64.822,64.861,64.739,64.855,966800000.0
2009-08-26 10:00:00,64.863,64.892,64.508,64.566,1102200000.0
2009-08-26 10:30:00,64.586,64.619,64.508,64.565,1002000000.0
2009-08-26 11:00:00,64.575,64.655,64.487,64.499,1156000000.0
2009-08-26 11:30:00,64.461,64.623,64.454,64.621,1019800000.0
2009-08-26 12:00:00,64.634,64.684,64.119,64.169,993600000.0
2009-08-26 12:30:00,64.183,64.415,64.171,64.389,775200000.0
2009-08-26 13:00:00,64.368,64.372,64.19,64.283,595600000.0
2009-08-26 13:30:00,64.275,64.411,64.243,64.378,639800000.0
2009-08-26 14:00:00,64.38,64.448,64.295,64.434,573200000.0
2009-08-26 14:30:00,64.447,64.506,64.192,64.299,371200000.0
2009-08-26 15:00:00,64.306,64.329,64.109,64.121,382400000.0
2009-08-26 15:30:00,64.123,64.222,63.944,64.109,344000000.0
2009-08-26 16:00:00,64.192,64.447,64.072,64.236,377600000.0
2009-08-26 16:30:00,64.248,64.378,64.16,64.343,386000000.0
2009-08-26 17:00:00,64.35,64.354,63.961,64.118,350400000.0
2009-08-26 17:30:00,64.135,64.135,63.991,64.05,358200000.0
2009-08-26 18:00:00,64.031,64.19,63.92,64.19,379200000.0
2009-08-26 18:30:00,64.187,64.199,64.107,64.199,379600000.0
2009-08-26 19:00:00,64.192,64.192,63.969,64.002,388400000.0
2009-08-26 19:30:00,64.039,64.235,64.032,64.23,364000000.0
2009-08-26 20:00:00,64.248,64.258,64.112,64.122,349200000.0
2009-08-26 20:30:00,64.126,64.233,64.012,64.093,311200000.0
2009-08-26 21:00:00,64.089,64.147,64.06,64.09,357600000.0
2009-08-26 21:30:00,64.098,64.121,63.966,64.085,344800000.0
2009-08-26 22:00:00,64.082,64.16,64.043,64.158,396400000.0
2009-08-26 22:30:00,64.159,64.215,64.153,64.201,373200000.0
2009-08-26 23:00:00,64.203,64.215,64.088,64.12,381200000.0
2009-08-26 23:30:00,64.143,64.156,64.076,64.121,387200000.0
2009-08-27 00:00:00,64.116,64.195,64.101,64.195,379200000.0
2009-08-27 00:30:00,64.192,64.221,64.133,64.203,376200000.0
2009-08-27 01:00:00,64.207,64.209,64.035,64.051,363600000.0
2009-08-27 01:30:00,64.049,64.06,63.942,64.008,380400000.0
2009-08-27 02:00:00,64.022,64.086,63.934,63.968,382400000.0
2009-08-27 02:30:00,63.971,63.972,63.736,63.755,377400000.0
2009-08-27 03:00:00,63.768,63.823,63.695,63.787,352000000.0
2009-08-27 03:30:00,63.787,63.85,63.655,63.713,402800000.0
2009-08-27 04:00:00,63.724,63.789,63.678,63.764,334800000.0
2009-08-27 04:30:00,63.72,63.841,63.718,63.727,376800000.0
2009-08-27 05:00:00,63.739,63.753,63.528,63.624,362000000.0
2009-08-27 05:30:00,63.616,63.616,63.46,63.541,330000000.0
2009-08-27 06:00:00,63.532,63.673,63.515,63.568,306400000.0
2009-08-27 06:30:00,63.574,63.653,63.568,63.647,366200000.0
2009-08-27 07:00:00,63.641,63.641,63.47,63.476,365400000.0
2009-08-27 07:30:00,63.504,63.636,63.453,63.606,428000000.0
2009-08-27 08:00:00,63.605,63.631,63.436,63.598,358800000.0
2009-08-27 08:30:00,63.614,63.617,63.39,63.474,608000000.0
2009-08-27 09:00:00,63.488,63.691,63.474,63.619,1064000000.0
2009-08-27 09:30:00,63.633,63.672,63.54,63.616,976000000.0
2009-08-27 10:00:00,63.635,63.791,63.573,63.701,1126000000.0
2009-08-27 10:30:00,63.692,63.728,63.609,63.637,1006400000.0
2009-08-27 11:00:00,63.631,63.696,63.547,63.677,1141600000.0
2009-08-27 11:30:00,63.679,63.833,63.676,63.833,1008600000.0
2009-08-27 12:00:00,63.829,63.881,63.609,63.64,984800000.0
2009-08-27 12:30:00,63.662,63.8,63.662,63.792,792000000.0
2009-08-27 13:00:00,63.777,63.795,63.671,63.776,612800000.0
2009-08-27 13:30:00,63.779,63.932,63.756,63.903,666000000.0
2009-08-27 14:00:00,63.919,63.963,63.852,63.945,579200000.0
2009-08-27 14:30:00,63.987,64.203,63.878,64.072,373200000.0
2009-08-27 15:00:00,64.06,64.086,63.91,63.983,378600000.0
2009-08-27 15:30:00,63.977,64.006,63.582,63.61,355600000.0
2009-08-27 16:00:00,63.578,63.611,63.423,63.567,382800000.0
2009-08-27 16:30:00,63.556,63.701,63.521,63.521,384400000.0
2009-08-27 17:00:00,63.519,63.69,63.449,63.658,360400000.0
2009-08-27 17:30:00,63.675,63.839,63.599,63.837,361200000.0
2009-08-27 18:00:00,63.837,64.012,63.75,64.012,371000000.0
2009-08-27 18:30:00,64.029,64.037,63.898,63.955,379600000.0
2009-08-27 19:00:00,63.962,64.029,63.9,63.934,387000000.0
2009-08-27 19:30:00,63.952,64.102,63.952,64.043,364800000.0
2009-08-27 20:00:00,64.07,64.278,64.054,64.16,370000000.0
2009-08-27 20:30:00,64.217,64.363,64.157,64.32,350000000.0
2009-08-27 21:00:00,64.328,64.33,64.127,64.2,342800000.0
2009-08-27 21:30:00,64.21,64.38,64.197,64.326,360800000.0
2009-08-27 22:00:00,64.325,64.344,64.275,64.335,395800000.0
2009-08-27 22:30:00,64.317,64.319,64.211,64.237,360800000.0
2009-08-27 23:00:00,64.245,64.308,64.163,64.231,381200000.0
2009-08-27 23:30:00,64.244,64.257,64.156,64.187,383200000.0
2009-08-28 00:00:00,64.202,64.266,64.158,64.206,378400000.0
2009-08-28 00:30:00,64.208,64.263,64.155,64.24,380400000.0
2009-08-28 01:00:00,64.236,64.293,64.123,64.289,364400000.0
2009-08-28 01:30:00,64.293,64.477,64.262,64.414,362000000.0
2009-08-28 02:00:00,64.413,64.59,64.41,64.496,385600000.0
2009-08-28 02:30:00,64.497,64.54,64.408,64.496,386600000.0
2009-08-28 03:00:00,64.494,64.52,64.395,64.499,364800000.0
2009-08-28 03:30:00,64.49,64.541,64.305,64.406,378400000.0
2009-08-28 04:00:00,64.421,64.421,64.237,64.307,326800000.0
2009-08-28 04:30:00,64.316,64.374,64.231,64.252,378000000.0
2009-08-28 05:00:00,64.256,64.335,64.202,64.329,352000000.0
2009-08-28 05:30:00,64.325,64.334,64.221,64.27,337000000.0
2009-08-28 06:00:00,64.241,64.344,64.241,64.324,307200000.0
2009-08-28 06:30:00,64.326,64.33,64.255,64.304,331600000.0
2009-08-28 07:00:00,64.296,64.317,64.187,64.266,347600000.0
2009-08-28 07:30:00,64.257,64.501,64.256,64.445,431200000.0
2009-08-28 08:00:00,64.449,64.486,64.355,64.399,340000000.0
2009-08-28 08:30:00,64.355,64.577,64.342,64.481,598600000.0
2009-08-28 09:00:00,64.486,64.486,64.316,64.331,1056600000.0
2009-08-28 09:30:00,64.34,64.345,64.236,64.259,963400000.0
2009-08-28 10:00:00,64.258,64.51,64.251,64.421,1093200000.0
2009-08-28 10:30:00,64.42,64.597,64.296,64.507,1013600000.0
2009-08-28 11:00:00,64.468,64.533,64.351,64.419,1137600000.0
2009-08-28 11:30:00,64.423,64.461,64.343,64.361,1014800000.0
2009-08-28 12:00:00,64.384,64.424,64.232,64.237,984800000.0
2009-08-28 12:30:00,64.248,64.435,64.248,64.39,808800000.0
2009-08-28 13:00:00,64.367,64.477,64.346,64.382,599200000.0
2009-08-28 13:30:00,64.374,64.426,64.343,64.39,662800000.0
2009-08-28 14:00:00,64.387,64.514,64.334,64.396,590000000.0
2009-08-28 14:30:00,64.388,64.452,64.307,64.387,405200000.0
2009-08-28 15:00:00,64.433,64.585,64.367,64.582,377600000.0
2009-08-28 15:30:00,64.565,64.587,64.22,64.22,364400000.0
2009-08-28 16:00:00,64.205,64.337,64.08,64.107,375600000.0
2009-08-28 16:30:00,64.122,64.347,64.062,64.305,373200000.0
2009-08-28 17:00:00,64.28,64.342,64.113,64.185,363200000.0
2009-08-28 17:30:00,64.197,64.275,64.112,64.192,363200000.0
2009-08-28 18:00:00,64.219,64.255,64.04,64.061,378000000.0
2009-08-28 18:30:00,64.048,64.183,64.045,64.068,380400000.0
2009-08-28 19:00:00,64.039,64.191,64.03,64.101,390400000.0
2009-08-28 19:30:00,64.117,64.117,64.026,64.086,368800000.0
2009-08-28 20:00:00,64.074,64.169,64.025,64.059,352400000.0
2009-08-28 20:30:00,64.078,64.078,63.944,64.046,321200000.0
2009-08-28 21:00:00,64.036,64.082,63.988,64.07,361400000.0
2009-08-28 21:30:00,64.076,64.099,63.926,64.06,357200000.0
2009-08-28 22:00:00,64.038,64.111,63.985,64.023,395600000.0
2009-08-28 22:30:00,64.016,64.058,63.873,63.873,376400000.0
2009-08-30 23:00:00,63.772,63.809,63.602,63.791,364800000.0
2009-08-30 23:30:00,63.799,63.968,63.77,63.948,382400000.0
2009-08-31 00:00:00,63.959,64.008,63.783,63.876,378400000.0
2009-08-31 00:30:00,63.846,63.911,63.716,63.718,384400000.0
2009-08-31 01:00:00,63.717,63.869,63.657,63.83,364400000.0
2009-08-31 01:30:00,63.82,63.908,63.765,63.827,362000000.0
2009-08-31 02:00:00,63.835,63.921,63.806,63.84,393600000.0
2009-08-31 02:30:00,63.839,63.842,63.456,63.618,396800000.0
2009-08-31 03:00:00,63.621,63.636,63.296,63.387,341600000.0
2009-08-31 03:30:00,63.368,63.368,63.163,63.323,394400000.0
2009-08-31 04:00:00,63.329,63.379,63.245,63.307,328400000.0
2009-08-31 04:30:00,63.326,63.344,63.206,63.248,392800000.0
2009-08-31 05:00:00,63.257,63.306,63.084,63.112,390400000.0
2009-08-31 05:30:00,63.095,63.243,63.049,63.243,320400000.0
2009-08-31 06:00:00,63.233,63.278,63.158,63.173,324200000.0
2009-08-31 06:30:00,63.155,63.369,63.155,63.261,360800000.0
2009-08-31 07:00:00,63.254,63.319,63.177,63.234,340200000.0
2009-08-31 07:30:00,63.244,63.37,63.221,63.341,441600000.0
2009-08-31 08:00:00,63.316,63.316,63.16,63.222,335600000.0
2009-08-31 08:30:00,63.211,63.252,63.143,63.214,581600000.0
2009-08-31 09:00:00,63.224,63.326,63.19,63.312,1054200000.0
2009-08-31 09:30:00,63.333,63.333,63.255,63.307,963200000.0
2009-08-31 10:00:00,63.299,63.334,63.24,63.289,1124200000.0
2009-08-31 10:30:00,63.301,63.548,63.273,63.495,1008000000.0
2009-08-31 11:00:00,63.487,63.61,63.434,63.469,1155600000.0
2009-08-31 11:30:00,63.434,63.502,63.354,63.473,1029600000.0
2009-08-31 12:00:00,63.479,63.492,63.345,63.346,986400000.0
2009-08-31 12:30:00,63.332,63.468,63.302,63.392,790000000.0
2009-08-31 13:00:00,63.394,63.541,63.361,63.541,606600000.0
2009-08-31 13:30:00,63.54,63.54,63.393,63.438,642800000.0
2009-08-31 14:00:00,63.446,63.497,63.337,63.353,573600000.0
2009-08-31 14:30:00,63.354,63.442,63.294,63.392,375400000.0
2009-08-31 15:00:00,63.367,63.374,63.193,63.27,391800000.0
2009-08-31 15:30:00,63.257,63.379,63.15,63.266,350800000.0
2009-08-31 16:00:00,63.269,63.378,63.201,63.306,374600000.0
2009-08-31 16:30:00,63.305,63.589,63.166,63.589,376400000.0
2009-08-31 17:00:00,63.587,63.587,63.433,63.466,370200000.0
2009-08-31 17:30:00,63.472,63.612,63.472,63.599,359200000.0
2009-08-31 18:00:00,63.606,63.661,63.476,63.492,379200000.0
2009-08-31 18:30:00,63.492,63.615,63.49,63.529,380800000.0
2009-08-31 19:00:00,63.543,63.643,63.515,63.566,400800000.0
2009-08-31 19:30:00,63.575,63.704,63.556,63.704,363600000.0
2009-08-31 20:00:00,63.698,63.711,63.605,63.672,373200000.0
2009-08-31 20:30:00,63.67,63.738,63.572,63.649,313600000.0
2009-08-31 21:00:00,63.636,63.654,63.513,63.553,351600000.0
2009-08-31 21:30:00,63.562,63.815,63.557,63.809,355200000.0
2009-08-31 22:00:00,63.825,63.882,63.737,63.805,396800000.0
2009-08-31 22:30:00,63.799,63.822,63.741,63.749,371600000.0
2009-08-31 23:00:00,63.738,63.828,63.688,63.755,380800000.0
2009-08-31 23:30:00,63.79,63.82,63.612,63.654,383200000.0
2009-09-01 00:00:00,63.673,63.699,63.553,63.583,378400000.0
2009-09-01 00:30:00,63.585,63.769,63.543,63.769,376000000.0
2009-09-01 01:00:00,63.743,63.813,63.663,63.731,364000000.0
2009-09-01 01:30:00,63.731,63.749,63.632,63.659,361800000.0
2009-09-01 02:00:00,63.61,63.767,63.6,63.695,390600000.0
2009-09-01 02:30:00,63.717,63.824,63.683,63.742,400800000.0
2009-09-01 03:00:00,63.747,63.931,63.746,63.814,360000000.0
2009-09-01 03:30:00,63.805,64.013,63.803,63.967,397200000.0
2009-09-01 04:00:00,63.98,64.007,63.87,63.912,314400000.0
2009-09-01 04:30:00,63.898,63.946,63.815,63.94,366400000.0
2009-09-01 05:00:00,63.922,63.975,63.893,63.916,332000000.0
2009-09-01 05:30:00,63.911,64.045,63.901,63.999,336400000.0
2009-09-01 06:00:00,64.001,64.103,63.962,64.04,327800000.0
2009-09-01 06:30:00,64.032,64.032,63.756,63.837,344000000.0
2009-09-01 07:00:00,63.839,63.922,63.812,63.912,368000000.0
2009-09-01 07:30:00,63.923,64.01,63.912,63.925,438000000.0
2009-09-01 08:00:00,63.938,64.051,63.912,63.975,365200000.0
2009-09-01 08:30:00,63.968,64.0,63.89,63.978,591600000.0
2009-09-01 09:00:00,63.999,64.217,63.986,64.11,1070000000.0
2009-09-01 09:30:00,64.116,64.161,64.036,64.127,977600000.0
2009-09-01 10:00:00,64.126,64.136,63.733,63.748,1101800000.0
2009-09-01 10:30:00,63.748,63.819,63.652,63.769,1006000000.0
2009-09-01 11:00:00,63.763,63.763,63.53,63.531,1158600000.0
2009-09-01 11:30:00,63.514,63.679,63.484,63.545,1027400000.0
2009-09-01 12:00:00,63.538,63.643,63.455,63.505,980000000.0
2009-09-01 12:30:00,63.496,63.624,63.431,63.449,782600000.0
2009-09-01 13:00:00,63.459,63.509,63.446,63.508,586400000.0
2009-09-01 13:30:00,63.518,63.626,63.494,63.5,652000000.0
2009-09-01 14:00:00,63.5,63.596,63.468,63.47,578800000.0
2009-09-01 14:30:00,63.476,63.519,63.38,63.392,376000000.0
2009-09-01 15:00:00,63.381,63.4,63.245,63.388,380800000.0
2009-09-01 15:30:00,63.399,63.708,63.381,63.561,360800000.0
2009-09-01 16:00:00,63.553,63.962,63.553,63.829,374800000.0
2009-09-01 16:30:00,63.801,63.851,63.609,63.629,394400000.0
2009-09-01 17:00:00,63.597,63.651,63.236,63.236,360800000.0
2009-09-01 17:30:00,63.26,63.415,63.161,63.19,359600000.0
2009-09-01 18:00:00,63.16,63.184,62.933,62.997,374400000.0
2009-09-01 18:30:00,62.98,63.13,62.967,62.971,380400000.0
2009-09-01 19:00:00,62.981,62.981,62.517,62.658,397800000.0
2009-09-01 19:30:00,62.661,62.74,62.6,62.727,364000000.0
2009-09-01 20:00:00,62.73,62.766,62.558,62.575,358400000.0
2009-09-01 20:30:00,62.575,62.672,62.505,62.622,340400000.0
2009-09-01 21:00:00,62.604,62.805,62.564,62.586,331200000.0
2009-09-01 21:30:00,62.597,62.739,62.496,62.67,355600000.0
2009-09-01 22:00:00,62.649,62.649,62.547,62.59,396000000.0
2009-09-01 22:30:00,62.619,62.734,62.619,62.693,371600000.0
2009-09-01 23:00:00,62.694,62.697,62.584,62.646,380600000.0
2009-09-01 23:30:00,62.671,62.737,62.594,62.706,383200000.0
2009-09-02 00:00:00,62.741,62.851,62.741,62.808,377600000.0
2009-09-02 00:30:00,62.814,62.822,62.702,62.702,379200000.0
2009-09-02 01:00:00,62.69,62.693,62.525,62.569,364000000.0
2009-09-02 01:30:00,62.583,62.601,62.343,62.585,361400000.0
2009-09-02 02:00:00,62.578,62.585,62.456,62.464,412400000.0
2009-09-02 02:30:00,62.467,62.608,62.44,62.604,412800000.0
2009-09-02 03:00:00,62.6,62.631,62.562,62.585,365400000.0
2009-09-02 03:30:00,62.623,62.901,62.623,62.783,406800000.0
2009-09-02 04:00:00,62.789,62.802,62.664,62.758,326000000.0
2009-09-02 04:30:00,62.727,62.769,62.608,62.662,365200000.0
2009-09-02 05:00:00,62.664,62.685,62.504,62.571,362000000.0
2009-09-02 05:30:00,62.555,62.621,62.516,62.557,318800000.0
2009-09-02 06:00:00,62.518,62.754,62.517,62.749,310800000.0
2009-09-02 06:30:00,62.725,62.739,62.623,62.714,353200000.0
2009-09-02 07:00:00,62.691,62.737,62.547,62.658,347200000.0
2009-09-02 07:30:00,62.668,62.741,62.513,62.7,439000000.0
2009-09-02 08:00:00,62.698,62.839,62.677,62.78,310400000.0
2009-09-02 08:30:00,62.775,63.0,62.733,62.965,587800000.0
2009-09-02 09:00:00,62.956,62.96,62.611,62.698,1044600000.0
2009-09-02 09:30:00,62.711,62.775,62.378,62.382,966000000.0
2009-09-02 10:00:00,62.381,62.537,62.18,62.411,1099200000.0
2009-09-02 10:30:00,62.416,62.592,62.377,62.525,1015200000.0
2009-09-02 11:00:00,62.504,62.563,62.444,62.489,1162000000.0
2009-09-02 11:30:00,62.487,62.567,62.335,62.454,1022400000.0
2009-09-02 12:00:00,62.462,62.605,62.447,62.493,979200000.0
2009-09-02 12:30:00,62.486,62.614,62.457,62.596,780400000.0
2009-09-02 13:00:00,62.592,62.608,62.508,62.524,584400000.0
2009-09-02 13:30:00,62.518,62.54,62.314,62.336,654200000.0
2009-09-02 14:00:00,62.336,62.473,61.893,62.031,567200000.0
2009-09-02 14:30:00,62.045,62.144,61.813,61.917,379200000.0
2009-09-02 15:00:00,61.92,61.929,61.692,61.859,385600000.0
2009-09-02 15:30:00,61.842,62.199,61.79,62.103,373200000.0
2009-09-02 16:00:00,62.077,62.22,62.015,62.015,381600000.0
2009-09-02 16:30:00,62.009,62.147,61.869,62.062,370400000.0
2009-09-02 17:00:00,62.057,62.257,62.027,62.159,361400000.0
2009-09-02 17:30:00,62.193,62.255,62.013,62.083,365200000.0
2009-09-02 18:00:00,62.089,62.129,61.889,61.95,379600000.0
2009-09-02 18:30:00,61.975,62.255,61.955,62.197,380000000.0
2009-09-02 19:00:00,62.188,62.218,62.086,62.133,393600000.0
2009-09-02 19:30:00,62.145,62.165,62.074,62.14,363600000.0
2009-09-02 20:00:00,62.156,62.17,62.052,62.069,366800000.0
2009-09-02 20:30:00,62.093,62.235,62.007,62.08,346800000.0
2009-09-02 21:00:00,62.057,62.151,62.021,62.071,346400000.0
2009-09-02 21:30:00,62.059,62.115,61.896,61.961,340400000.0
2009-09-02 22:00:00,61.951,62.016,61.899,61.994,395600000.0
2009-09-02 22:30:00,61.988,62.072,61.958,61.997,371000000.0
2009-09-02 23:00:00,61.988,62.067,61.965,61.965,386000000.0
2009-09-02 23:30:00,61.979,62.039,61.896,62.009,382800000.0
2009-09-03 00:00:00,62.02,62.055,61.978,62.05,378000000.0
2009-09-03 00:30:00,62.045,62.095,61.99,62.078,375200000.0
2009-09-03 01:00:00,62.076,62.161,61.998,62.117,364400000.0
2009-09-03 01:30:00,62.123,62.211,62.043,62.179,368000000.0
2009-09-03 02:00:00,62.177,62.214,61.938,61.938,407600000.0
2009-09-03 02:30:00,61.952,62.019,61.859,61.975,398400000.0
2009-09-03 03:00:00,61.969,62.079,61.93,62.066,376000000.0
2009-09-03 03:30:00,62.024,62.095,61.887,62.068,394000000.0
2009-09-03 04:00:00,62.076,62.157,62.036,62.15,315200000.0
2009-09-03 04:30:00,62.136,62.233,62.076,62.229,387600000.0
2009-09-03 05:00:00,62.222,62.38,62.22,62.351,374400000.0
2009-09-03 05:30:00,62.349,62.434,62.285,62.351,312400000.0
2009-09-03 06:00:00,62.353,62.416,62.307,62.379,337200000.0
2009-09-03 06:30:00,62.39,62.408,62.231,62.267,345800000.0
2009-09-03 07:00:00,62.28,62.299,62.195,62.228,331600000.0
2009-09-03 07:30:00,62.236,62.48,62.232,62.428,421000000.0
2009-09-03 08:00:00,62.438,62.579,62.432,62.454,339600000.0
2009-09-03 08:30:00,62.469,62.672,62.411,62.642,577600000.0
2009-09-03 09:00:00,62.65,62.745,62.444,62.49,1063000000.0
2009-09-03 09:30:00,62.487,62.655,62.423,62.648,954000000.0
2009-09-03 10:00:00,62.642,62.669,62.524,62.663,1114000000.0
2009-09-03 10:30:00,62.667,62.758,62.594,62.723,1014800000.0
2009-09-03 11:00:00,62.721,62.815,62.708,62.715,1150400000.0
2009-09-03 11:30:00,62.705,62.716,62.627,62.673,1005000000.0
2009-09-03 12:00:00,62.659,62.659,62.478,62.52,987000000.0
2009-09-03 12:30:00,62.533,62.716,62.533,62.7,782800000.0
2009-09-03 13:00:00,62.71,62.877,62.588,62.87,588000000.0
2009-09-03 13:30:00,62.871,63.033,62.856,62.96,666000000.0
2009-09-03 14:00:00,62.975,63.0,62.896,62.948,573600000.0
2009-09-03 14:30:00,62.867,62.881,62.754,62.844,374400000.0
2009-09-03 15:00:00,62.836,62.933,62.737,62.915,392000000.0
2009-09-03 15:30:00,62.9,62.972,62.785,62.851,357200000.0
2009-09-03 16:00:00,62.913,62.976,62.587,62.657,376800000.0
2009-09-03 16:30:00,62.647,62.767,62.489,62.515,378800000.0
2009-09-03 17:00:00,62.527,62.657,62.456,62.579,356000000.0
2009-09-03 17:30:00,62.589,62.767,62.589,62.767,359600000.0
2009-09-03 18:00:00,62.766,62.773,62.623,62.67,372800000.0
2009-09-03 18:30:00,62.667,62.725,62.601,62.641,379600000.0
2009-09-03 19:00:00,62.639,62.734,62.604,62.699,392400000.0
2009-09-03 19:30:00,62.685,62.716,62.605,62.704,363600000.0
2009-09-03 20:00:00,62.696,62.732,62.579,62.644,366600000.0
2009-09-03 20:30:00,62.644,62.667,62.546,62.612,331600000.0
2009-09-03 21:00:00,62.599,62.71,62.581,62.67,333200000.0
2009-09-03 21:30:00,62.669,62.812,62.668,62.749,366000000.0
2009-09-03 22:00:00,62.745,62.745,62.618,62.679,396200000.0
2009-09-03 22:30:00,62.683,62.802,62.665,62.715,370600000.0
2009-09-03 23:00:00,62.704,62.783,62.661,62.72,385600000.0
2009-09-03 23:30:00,62.727,62.776,62.682,62.715,383200000.0
2009-09-04 00:00:00,62.699,62.778,62.643,62.775,378000000.0
2009-09-04 00:30:00,62.775,62.95,62.764,62.95,370800000.0
2009-09-04 01:00:00,62.936,62.938,62.784,62.895,366400000.0
2009-09-04 01:30:00,62.877,62.981,62.853,62.893,371800000.0
2009-09-04 02:00:00,62.888,62.898,62.814,62.827,399600000.0
2009-09-04 02:30:00,62.837,62.868,62.764,62.818,384800000.0
2009-09-04 03:00:00,62.816,62.841,62.711,62.734,344000000.0
2009-09-04 03:30:00,62.73,62.999,62.665,62.995,393600000.0
2009-09-04 04:00:00,63.012,63.012,62.861,62.908,325600000.0
2009-09-04 04:30:00,62.906,62.937,62.85,62.895,396000000.0
2009-09-04 05:00:00,62.88,62.909,62.829,62.861,349600000.0
2009-09-04 05:30:00,62.858,62.953,62.824,62.913,368600000.0
2009-09-04 06:00:00,62.922,62.99,62.919,62.98,337200000.0
2009-09-04 06:30:00,62.981,63.017,62.918,62.946,337400000.0
2009-09-04 07:00:00,62.941,62.998,62.919,62.936,353600000.0
2009-09-04 07:30:00,62.953,63.065,62.92,63.045,428000000.0
2009-09-04 08:00:00,63.029,63.079,62.947,62.976,327200000.0
2009-09-04 08:30:00,62.986,63.193,62.967,63.167,594400000.0
2009-09-04 09:00:00,63.156,63.268,63.139,63.222,1070400000.0
2009-09-04 09:30:00,63.219,63.434,63.188,63.365,967600000.0
2009-09-04 10:00:00,63.366,63.468,63.295,63.323,1105000000.0
2009-09-04 10:30:00,63.314,63.519,63.296,63.412,1015400000.0
2009-09-04 11:00:00,63.418,63.461,63.377,63.383,1165200000.0
2009-09-04 11:30:00,63.378,63.398,63.304,63.325,1026800000.0
2009-09-04 12:00:00,63.331,63.402,63.244,63.263,983200000.0
2009-09-04 12:30:00,63.246,63.4,63.246,63.373,782400000.0
2009-09-04 13:00:00,63.41,63.574,63.41,63.45,568800000.0
2009-09-04 13:30:00,63.454,63.506,63.433,63.494,657200000.0
2009-09-04 14:00:00,63.499,63.556,63.309,63.309,576800000.0
2009-09-04 14:30:00,63.274,63.945,62.999,63.354,377800000.0
2009-09-04 15:00:00,63.319,63.366,63.104,63.264,387600000.0
2009-09-04 15:30:00,63.304,63.405,63.206,63.298,366000000.0
2009-09-04 16:00:00,63.286,63.538,63.286,63.505,373600000.0
2009-09-04 16:30:00,63.488,63.578,63.46,63.578,382800000.0
2009-09-04 17:00:00,63.567,63.58,63.398,63.481,367200000.0
2009-09-04 17:30:00,63.495,63.631,63.46,63.62,358400000.0
2009-09-04 18:00:00,63.627,63.97,63.553,63.914,369200000.0
2009-09-04 18:30:00,63.922,63.995,63.896,63.981,381200000.0
2009-09-04 19:00:00,63.983,64.095,63.923,64.058,384000000.0
2009-09-04 19:30:00,64.066,64.074,63.956,63.995,369400000.0
2009-09-04 20:00:00,64.007,64.031,63.919,63.935,384000000.0
2009-09-04 20:30:00,63.941,63.999,63.891,63.975,302400000.0
2009-09-04 21:00:00,63.97,63.97,63.852,63.923,360200000.0
2009-09-04 21:30:00,63.927,64.002,63.851,63.891,364200000.0
2009-09-04 22:00:00,63.885,63.941,63.832,63.873,395200000.0
2009-09-04 22:30:00,63.863,63.922,63.805,63.837,378400000.0
2009-09-06 23:00:00,63.939,64.022,63.84,63.982,340000000.0
2009-09-06 23:30:00,63.984,64.028,63.954,63.997,346000000.0
2009-09-07 00:00:00,63.98,64.114,63.972,64.113,377400000.0
2009-09-07 00:30:00,64.108,64.142,64.057,64.13,374600000.0
2009-09-07 01:00:00,64.13,64.195,64.041,64.154,363200000.0
2009-09-07 01:30:00,64.155,64.232,64.086,64.221,362400000.0
2009-09-07 02:00:00,64.214,64.22,64.061,64.168,362000000.0
2009-09-07 02:30:00,64.155,64.169,64.019,64.103,363600000.0
2009-09-07 03:00:00,64.091,64.114,63.979,64.026,374200000.0
2009-09-07 03:30:00,64.043,64.176,64.043,64.12,377600000.0
2009-09-07 04:00:00,64.095,64.163,64.06,64.156,381800000.0
2009-09-07 04:30:00,64.122,64.144,64.036,64.133,380600000.0
2009-09-07 05:00:00,64.136,64.164,64.095,64.154,372400000.0
2009-09-07 05:30:00,64.135,64.157,64.018,64.09,397600000.0
2009-09-07 06:00:00,64.103,64.125,64.028,64.087,364800000.0
2009-09-07 06:30:00,64.084,64.097,64.022,64.09,395200000.0
2009-09-07 07:00:00,64.079,64.098,63.968,64.039,358400000.0
2009-09-07 07:30:00,64.056,64.085,64.015,64.085,380800000.0
2009-09-07 08:00:00,64.105,64.228,64.095,64.158,363600000.0
2009-09-07 08:30:00,64.132,64.155,64.038,64.143,410000000.0
2009-09-07 09:00:00,64.139,64.477,64.105,64.477,379600000.0
2009-09-07 09:30:00,64.495,64.568,64.441,64.568,384400000.0
2009-09-07 10:00:00,64.558,64.627,64.526,64.569,358800000.0
2009-09-07 10:30:00,64.556,64.576,64.423,64.497,376000000.0
2009-09-07 11:00:00,64.508,64.542,64.396,64.445,388000000.0
2009-09-07 11:30:00,64.445,64.507,64.383,64.445,389600000.0
2009-09-07 12:00:00,64.444,64.452,64.364,64.393,361600000.0
2009-09-07 12:30:00,64.376,64.419,64.302,64.382,404000000.0
2009-09-07 13:00:00,64.384,64.468,64.295,64.412,385600000.0
2009-09-07 13:30:00,64.385,64.388,64.319,64.38,626200000.0
2009-09-07 14:00:00,64.389,64.43,64.357,64.407,756400000.0
2009-09-07 14:30:00,64.392,64.456,64.374,64.434,821200000.0
2009-09-07 15:00:00,64.444,64.459,64.236,64.254,874400000.0
2009-09-07 15:30:00,64.264,64.461,64.22,64.427,1002400000.0
2009-09-07 16:00:00,64.421,64.454,64.399,64.432,1177800000.0
2009-09-07 16:30:00,64.431,64.497,64.409,64.497,1325000000.0
2009-09-07 17:00:00,64.496,64.496,64.42,64.448,1076000000.0
2009-09-07 17:30:00,64.44,64.468,64.344,64.366,1446400000.0
2009-09-07 18:00:00,64.378,64.408,64.293,64.308,1074800000.0
2009-09-07 18:30:00,64.302,64.392,64.301,64.379,1197600000.0
2009-09-07 19:00:00,64.371,64.375,64.34,64.346,840200000.0
2009-09-07 19:30:00,64.347,64.38,64.328,64.361,366800000.0
2009-09-07 20:00:00,64.367,64.37,64.318,64.349,644800000.0
2009-09-07 20:30:00,64.352,64.444,64.351,64.401,391400000.0
2009-09-07 21:00:00,64.401,64.437,64.387,64.404,462400000.0
2009-09-07 21:30:00,64.389,64.428,64.364,64.372,505600000.0
2009-09-07 22:00:00,64.37,64.425,64.364,64.392,403600000.0
2009-09-07 22:30:00,64.387,64.45,64.374,64.427,504400000.0
2009-09-07 23:00:00,64.434,64.445,64.385,64.392,424000000.0
2009-09-07 23:30:00,64.409,64.422,64.353,64.391,392000000.0
2009-09-08 00:00:00,64.395,64.423,64.287,64.392,482000000.0
2009-09-08 00:30:00,64.389,64.424,64.36,64.37,424000000.0
2009-09-08 01:00:00,64.353,64.4,64.345,64.39,418000000.0
2009-09-08 01:30:00,64.385,64.395,64.268,64.276,420800000.0
2009-09-08 02:00:00,64.295,64.348,64.201,64.295,369800000.0
2009-09-08 02:30:00,64.296,64.329,64.164,64.271,364400000.0
2009-09-08 03:00:00,64.27,64.287,64.205,64.213,392200000.0
2009-09-08 03:30:00,64.217,64.218,64.029,64.121,390000000.0
2009-09-08 04:00:00,64.095,64.255,64.095,64.226,387200000.0
2009-09-08 04:30:00,64.212,64.219,64.065,64.203,387600000.0
2009-09-08 05:00:00,64.202,64.209,64.139,64.167,352400000.0
2009-09-08 05:30:00,64.167,64.24,64.134,64.185,400400000.0
2009-09-08 06:00:00,64.17,64.184,64.065,64.157,385600000.0
2009-09-08 06:30:00,64.167,64.167,64.008,64.078,384800000.0
2009-09-08 07:00:00,64.043,64.126,63.992,64.122,379800000.0
2009-09-08 07:30:00,64.129,64.25,64.12,64.217,384800000.0
2009-09-08 08:00:00,64.225,64.227,64.041,64.17,372000000.0
2009-09-08 08:30:00,64.182,64.312,64.165,64.238,402000000.0
2009-09-08 09:00:00,64.218,64.273,64.165,64.208,380000000.0
2009-09-08 09:30:00,64.211,64.409,64.201,64.295,380400000.0
2009-09-08 10:00:00,64.304,64.344,64.092,64.136,365200000.0
2009-09-08 10:30:00,64.134,64.221,64.043,64.185,364400000.0
2009-09-08 11:00:00,64.197,64.278,64.132,64.266,385800000.0
2009-09-08 11:30:00,64.287,64.301,64.151,64.204,388400000.0
2009-09-08 12:00:00,64.197,64.218,64.141,64.167,374200000.0
2009-09-08 12:30:00,64.168,64.252,64.098,64.229,401600000.0
2009-09-08 13:00:00,64.232,64.246,64.128,64.235,385800000.0
2009-09-08 13:30:00,64.257,64.278,64.17,64.176,623400000.0
2009-09-08 14:00:00,64.182,64.244,64.175,64.204,801200000.0
2009-09-08 14:30:00,64.189,64.264,64.182,64.22,704400000.0
2009-09-08 15:00:00,64.24,64.275,64.138,64.138,856400000.0
2009-09-08 15:30:00,64.133,64.247,64.053,64.053,1041600000.0
2009-09-08 16:00:00,64.043,64.146,64.009,64.1,1224000000.0
2009-09-08 16:30:00,64.103,64.21,64.098,64.2,1298600000.0
2009-09-08 17:00:00,64.216,64.277,64.155,64.226,1042000000.0
2009-09-08 17:30:00,64.218,64.218,64.067,64.214,1469600000.0
2009-09-08 18:00:00,64.211,64.271,64.132,64.172,1074600000.0
2009-09-08 18:30:00,64.184,64.258,64.165,64.216,1316000000.0
2009-09-08 19:00:00,64.231,64.243,64.122,64.213,885600000.0
2009-09-08 19:30:00,64.214,64.214,64.124,64.206,683200000.0
2009-09-08 20:00:00,64.22,64.221,64.123,64.155,629200000.0
2009-09-08 20:30:00,64.158,64.251,64.117,64.17,421000000.0
2009-09-08 21:00:00,64.173,64.181,64.105,64.154,508200000.0
2009-09-08 21:30:00,64.179,64.29,64.173,64.195,460000000.0
2009-09-08 22:00:00,64.189,64.268,64.141,64.223,406800000.0
2009-09-08 22:30:00,64.227,64.244,64.154,64.206,473200000.0
2009-09-08 23:00:00,64.219,64.268,64.198,64.245,419600000.0
2009-09-08 23:30:00,64.268,64.271,64.165,64.204,379200000.0
2009-09-09 00:00:00,64.206,64.212,64.107,64.155,474000000.0
2009-09-09 00:30:00,64.175,64.308,64.166,64.275,410400000.0
2009-09-09 01:00:00,64.291,64.395,64.291,64.323,442800000.0
2009-09-09 01:30:00,64.319,64.409,64.312,64.356,436400000.0
2009-09-09 02:00:00,64.369,64.399,64.274,64.385,361400000.0
2009-09-09 02:30:00,64.392,64.483,64.349,64.47,363000000.0
2009-09-09 03:00:00,64.471,64.571,64.471,64.498,379600000.0
2009-09-09 03:30:00,64.45,64.513,64.375,64.408,378800000.0
2009-09-09 04:00:00,64.401,64.423,64.232,64.292,382200000.0
2009-09-09 04:30:00,64.283,64.346,64.21,64.307,382000000.0
2009-09-09 05:00:00,64.315,64.335,64.198,64.223,370400000.0
2009-09-09 05:30:00,64.214,64.214,64.109,64.18,396000000.0
2009-09-09 06:00:00,64.18,64.204,64.097,64.187,376400000.0
2009-09-09 06:30:00,64.189,64.227,64.165,64.19,386800000.0
2009-09-09 07:00:00,64.212,64.246,64.116,64.154,380000000.0
2009-09-09 07:30:00,64.156,64.265,64.153,64.265,383800000.0
2009-09-09 08:00:00,64.272,64.411,64.258,64.405,358800000.0
2009-09-09 08:30:00,64.392,64.407,64.175,64.2,403200000.0
2009-09-09 09:00:00,64.201,64.28,64.172,64.186,380000000.0
2009-09-09 09:30:00,64.191,64.237,64.088,64.212,387600000.0
2009-09-09 10:00:00,64.234,64.25,64.106,64.19,359200000.0
2009-09-09 10:30:00,64.178,64.293,64.114,64.274,360400000.0
2009-09-09 11:00:00,64.283,64.35,64.177,64.255,392400000.0
2009-09-09 11:30:00,64.256,64.304,64.177,64.284,387600000.0
2009-09-09 12:00:00,64.289,64.35,64.233,64.338,376800000.0
2009-09-09 12:30:00,64.333,64.349,64.205,64.33,400400000.0
2009-09-09 13:00:00,64.337,64.447,64.28,64.424,383200000.0
2009-09-09 13:30:00,64.41,64.557,64.367,64.434,624800000.0
2009-09-09 14:00:00,64.441,64.504,64.395,64.462,802000000.0
2009-09-09 14:30:00,64.484,64.554,64.402,64.436,705200000.0
2009-09-09 15:00:00,64.417,64.485,64.269,64.287,849200000.0
2009-09-09 15:30:00,64.288,64.426,64.258,64.258,1042800000.0
2009-09-09 16:00:00,64.229,64.245,64.086,64.091,1225600000.0
2009-09-09 16:30:00,64.086,64.119,64.025,64.033,1300400000.0
2009-09-09 17:00:00,64.028,64.152,64.009,64.098,1042600000.0
2009-09-09 17:30:00,64.099,64.138,63.978,63.994,1467400000.0
2009-09-09 18:00:00,63.993,64.053,63.992,64.027,1075400000.0
2009-09-09 18:30:00,64.016,64.085,63.977,64.081,1316400000.0
2009-09-09 19:00:00,64.081,64.115,64.023,64.055,884400000.0
2009-09-09 19:30:00,64.046,64.079,63.976,64.073,682800000.0
2009-09-09 20:00:00,64.085,64.146,63.975,64.019,627800000.0
2009-09-09 20:30:00,64.02,64.098,63.971,64.06,421600000.0
2009-09-09 21:00:00,64.065,64.065,63.931,63.957,512400000.0
2009-09-09 21:30:00,63.962,64.067,63.942,64.044,460000000.0
2009-09-09 22:00:00,64.057,64.067,64.004,64.033,396800000.0
2009-09-09 22:30:00,64.031,64.057,63.947,63.965,479800000.0
2009-09-09 23:00:00,63.85,64.153,63.723,64.143,418200000.0
2009-09-09 23:30:00,64.156,64.185,64.063,64.099,378400000.0
2009-09-10 00:00:00,64.084,64.141,63.974,64.045,471200000.0
2009-09-10 00:30:00,64.049,64.211,64.049,64.203,410000000.0
2009-09-10 01:00:00,64.221,64.263,64.155,64.25,442000000.0
2009-09-10 01:30:00,64.25,64.323,64.206,64.255,434800000.0
2009-09-10 02:00:00,64.261,64.37,64.229,64.338,362400000.0
2009-09-10 02:30:00,64.358,64.426,64.299,64.424,364000000.0
2009-09-10 03:00:00,64.434,64.49,64.14,64.177,375600000.0
2009-09-10 03:30:00,64.11,64.17,64.005,64.133,378600000.0
2009-09-10 04:00:00,64.115,64.146,64.044,64.1,386000000.0
2009-09-10 04:30:00,64.08,64.117,63.983,64.066,380800000.0
2009-09-10 05:00:00,64.064,64.087,64.001,64.08,376800000.0
2009-09-10 05:30:00,64.083,64.162,64.056,64.105,396400000.0
2009-09-10 06:00:00,64.101,64.179,64.014,64.161,377200000.0
2009-09-10 06:30:00,64.136,64.182,64.06,64.112,381200000.0
2009-09-10 07:00:00,64.116,64.215,64.032,64.201,378600000.0
2009-09-10 07:30:00,64.202,64.287,64.154,64.271,383400000.0
2009-09-10 08:00:00,64.267,64.34,64.215,64.28,352800000.0
2009-09-10 08:30:00,64.277,64.302,64.123,64.123,402400000.0
2009-09-10 09:00:00,64.115,64.144,63.959,64.012,379200000.0
2009-09-10 09:30:00,64.008,64.044,63.917,64.028,379400000.0
2009-09-10 10:00:00,64.044,64.06,63.822,63.822,358200000.0
2009-09-10 10:30:00,63.793,63.923,63.722,63.906,360000000.0
2009-09-10 11:00:00,63.906,63.945,63.816,63.825,385000000.0
2009-09-10 11:30:00,63.838,63.917,63.781,63.859,389200000.0
2009-09-10 12:00:00,63.848,63.944,63.817,63.9,387200000.0
2009-09-10 12:30:00,63.89,63.903,63.744,63.898,401600000.0
2009-09-10 13:00:00,63.934,64.01,63.834,63.985,382600000.0
2009-09-10 13:30:00,63.978,64.097,63.956,64.028,622800000.0
2009-09-10 14:00:00,64.007,64.082,63.908,63.908,801200000.0
2009-09-10 14:30:00,63.978,64.085,63.961,63.984,705200000.0
2009-09-10 15:00:00,63.964,64.063,63.818,63.909,848200000.0
2009-09-10 15:30:00,63.902,64.031,63.867,63.957,1041200000.0
2009-09-10 16:00:00,63.958,64.001,63.826,63.861,1228000000.0
2009-09-10 16:30:00,63.889,64.052,63.837,64.031,1298800000.0
2009-09-10 17:00:00,64.032,64.12,63.989,64.078,1043600000.0
2009-09-10 17:30:00,64.059,64.155,64.048,64.089,1472000000.0
2009-09-10 18:00:00,64.092,64.199,64.073,64.173,1073800000.0
2009-09-10 18:30:00,64.163,64.398,64.162,64.379,1315200000.0
2009-09-10 19:00:00,64.387,64.564,64.329,64.423,884600000.0
2009-09-10 19:30:00,64.419,64.53,64.365,64.53,683200000.0
2009-09-10 20:00:00,64.543,64.544,64.455,64.497,632600000.0
2009-09-10 20:30:00,64.502,64.53,64.427,64.465,431200000.0
2009-09-10 21:00:00,64.449,64.487,64.379,64.424,509200000.0
2009-09-10 21:30:00,64.427,64.505,64.409,64.475,460800000.0
2009-09-10 22:00:00,64.473,64.525,64.44,64.518,400400000.0
2009-09-10 22:30:00,64.507,64.579,64.481,64.519,472200000.0
2009-09-10 23:00:00,64.515,64.591,64.469,64.522,410400000.0
2009-09-10 23:30:00,64.479,64.583,64.479,64.557,382400000.0
2009-09-11 00:00:00,64.568,64.577,64.45,64.464,459600000.0
2009-09-11 00:30:00,64.453,64.508,64.41,64.504,410000000.0
2009-09-11 01:00:00,64.518,64.519,64.414,64.42,442400000.0
2009-09-11 01:30:00,64.416,64.463,64.36,64.463,433000000.0
2009-09-11 02:00:00,64.453,64.453,64.257,64.279,361600000.0
2009-09-11 02:30:00,64.272,64.359,64.203,64.276,363600000.0
2009-09-11 03:00:00,64.275,64.298,64.197,64.197,375200000.0
2009-09-11 03:30:00,64.202,64.25,64.113,64.164,378400000.0
2009-09-11 04:00:00,64.178,64.33,64.16,64.233,383200000.0
2009-09-11 04:30:00,64.224,64.346,64.218,64.277,385600000.0
2009-09-11 05:00:00,64.284,64.387,64.27,64.321,367200000.0
2009-09-11 05:30:00,64.347,64.351,64.205,64.273,395200000.0
2009-09-11 06:00:00,64.274,64.314,64.179,64.196,377600000.0
2009-09-11 06:30:00,64.181,64.262,64.155,64.247,381200000.0
2009-09-11 07:00:00,64.292,64.337,64.193,64.235,379200000.0
2009-09-11 07:30:00,64.23,64.267,64.164,64.217,384400000.0
2009-09-11 08:00:00,64.228,64.228,64.122,64.168,355200000.0
2009-09-11 08:30:00,64.172,64.176,64.05,64.112,402800000.0
2009-09-11 09:00:00,64.113,64.145,63.959,64.011,386800000.0
2009-09-11 09:30:00,64.003,64.046,63.88,64.031,382200000.0
2009-09-11 10:00:00,64.029,64.088,63.927,63.962,359600000.0
2009-09-11 10:30:00,63.945,64.073,63.786,63.905,364600000.0
2009-09-11 11:00:00,63.908,63.971,63.833,63.93,386000000.0
2009-09-11 11:30:00,63.901,63.968,63.894,63.948,388000000.0
2009-09-11 12:00:00,63.962,64.092,63.959,64.092,372400000.0
2009-09-11 12:30:00,64.071,64.114,63.944,64.107,401200000.0
2009-09-11 13:00:00,64.115,64.345,64.108,64.274,390400000.0
2009-09-11 13:30:00,64.249,64.259,64.194,64.226,624400000.0
2009-09-11 14:00:00,64.22,64.232,64.128,64.196,800400000.0
2009-09-11 14:30:00,64.202,64.233,64.143,64.17,704800000.0
2009-09-11 15:00:00,64.157,64.259,64.094,64.094,849800000.0
2009-09-11 15:30:00,64.111,64.262,64.099,64.248,1041200000.0
2009-09-11 16:00:00,64.224,64.224,63.93,64.008,1226400000.0
2009-09-11 16:30:00,64.022,64.146,64.021,64.14,1298000000.0
2009-09-11 17:00:00,64.121,64.171,63.938,63.971,1048800000.0
2009-09-11 17:30:00,63.963,63.963,63.733,63.868,1468000000.0
2009-09-11 18:00:00,63.869,63.969,63.774,63.822,1076000000.0
2009-09-11 18:30:00,63.82,63.942,63.772,63.918,1315600000.0
2009-09-11 19:00:00,63.918,63.955,63.818,63.905,885000000.0
2009-09-11 19:30:00,63.914,63.944,63.851,63.885,682400000.0
2009-09-11 20:00:00,63.892,63.975,63.89,63.941,627800000.0
2009-09-11 20:30:00,63.943,63.999,63.918,63.992,422200000.0
2009-09-11 21:00:00,63.986,64.077,63.945,64.067,509600000.0
2009-09-11 21:30:00,64.071,64.089,63.97,63.978,459400000.0
2009-09-11 22:00:00,63.976,63.991,63.899,63.943,406800000.0
2009-09-11 22:30:00,63.914,64.098,63.914,64.098,430400000.0
2009-09-13 23:00:00,63.636,64.046,63.608,63.745,397200000.0
2009-09-13 23:30:00,63.733,63.778,63.63,63.709,368400000.0
2009-09-14 00:00:00,63.734,63.773,63.57,63.647,473200000.0
2009-09-14 00:30:00,63.685,63.738,63.509,63.615,409000000.0
2009-09-14 01:00:00,63.606,63.65,63.545,63.591,442800000.0
2009-09-14 01:30:00,63.629,63.666,63.585,63.649,433000000.0
2009-09-14 02:00:00,63.662,63.737,63.471,63.48,432400000.0
2009-09-14 02:30:00,63.487,63.498,63.329,63.368,442000000.0
2009-09-14 03:00:00,63.367,63.377,63.074,63.105,410000000.0
2009-09-14 03:30:00,63.101,63.172,63.017,63.076,465600000.0
2009-09-14 04:00:00,63.086,63.149,63.037,63.091,373000000.0
2009-09-14 04:30:00,63.088,63.102,63.019,63.069,410000000.0
2009-09-14 05:00:00,63.063,63.114,63.013,63.099,472000000.0
2009-09-14 05:30:00,63.08,63.185,63.049,63.142,394000000.0
2009-09-14 06:00:00,63.153,63.219,63.12,63.209,460000000.0
2009-09-14 06:30:00,63.204,63.221,63.054,63.07,509600000.0
2009-09-14 07:00:00,63.086,63.101,63.008,63.04,421600000.0
2009-09-14 07:30:00,63.058,63.136,63.033,63.13,627600000.0
2009-09-14 08:00:00,63.129,63.21,63.097,63.126,683800000.0
2009-09-14 08:30:00,63.11,63.268,63.09,63.25,885200000.0
2009-09-14 09:00:00,63.264,63.371,63.214,63.356,1315600000.0
2009-09-14 09:30:00,63.363,63.368,63.258,63.318,1074400000.0
2009-09-14 10:00:00,63.3,63.3,63.161,63.284,1471200000.0
2009-09-14 10:30:00,63.282,63.3,63.213,63.258,1044000000.0
2009-09-14 11:00:00,63.263,63.397,63.25,63.332,1300600000.0
2009-09-14 11:30:00,63.333,63.411,63.255,63.365,1226000000.0
2009-09-14 12:00:00,63.376,63.457,63.346,63.352,1041200000.0
2009-09-14 12:30:00,63.336,63.459,63.308,63.339,848400000.0
2009-09-14 13:00:00,63.358,63.439,63.311,63.439,705200000.0
2009-09-14 13:30:00,63.409,63.532,63.393,63.53,800600000.0
2009-09-14 14:00:00,63.529,63.569,63.493,63.52,624000000.0
2009-09-14 14:30:00,63.501,63.69,63.399,63.683,383200000.0
2009-09-14 15:00:00,63.686,63.776,63.542,63.605,400400000.0
2009-09-14 15:30:00,63.631,63.659,63.541,63.584,371600000.0
2009-09-14 16:00:00,63.571,63.621,63.485,63.574,389200000.0
2009-09-14 16:30:00,63.578,63.582,63.431,63.504,386400000.0
2009-09-14 17:00:00,63.505,63.661,63.402,63.561,359800000.0
2009-09-14 17:30:00,63.59,63.65,63.531,63.544,359200000.0
2009-09-14 18:00:00,63.555,63.609,63.459,63.552,381600000.0
2009-09-14 18:30:00,63.559,63.563,63.462,63.514,379200000.0
2009-09-14 19:00:00,63.486,63.52,63.417,63.442,401600000.0
2009-09-14 19:30:00,63.456,63.556,63.448,63.521,351200000.0
2009-09-14 20:00:00,63.505,63.65,63.468,63.63,384400000.0
2009-09-14 20:30:00,63.664,63.699,63.547,63.654,380800000.0
2009-09-14 21:00:00,63.645,63.661,63.563,63.58,382000000.0
2009-09-14 21:30:00,63.584,63.698,63.553,63.645,377200000.0
2009-09-14 22:00:00,63.635,63.7,63.559,63.691,395600000.0
2009-09-14 22:30:00,63.693,63.736,63.635,63.713,366200000.0
2009-09-14 23:00:00,63.633,63.766,63.629,63.664,381200000.0
2009-09-14 23:30:00,63.638,63.694,63.622,63.665,383200000.0
2009-09-15 00:00:00,63.687,63.748,63.619,63.688,378400000.0
2009-09-15 00:30:00,63.688,63.699,63.615,63.644,376400000.0
2009-09-15 01:00:00,63.638,63.687,63.561,63.599,364000000.0
2009-09-15 01:30:00,63.617,63.706,63.541,63.706,361600000.0
2009-09-15 02:00:00,63.698,63.962,63.688,63.835,431600000.0
2009-09-15 02:30:00,63.838,63.927,63.792,63.792,442400000.0
2009-09-15 03:00:00,63.775,63.836,63.655,63.741,408000000.0
2009-09-15 03:30:00,63.74,63.827,63.56,63.823,467800000.0
2009-09-15 04:00:00,63.829,63.892,63.762,63.863,373000000.0
2009-09-15 04:30:00,63.832,63.886,63.812,63.876,411400000.0
2009-09-15 05:00:00,63.88,63.898,63.809,63.898,472400000.0
2009-09-15 05:30:00,63.889,63.897,63.838,63.849,392000000.0
2009-09-15 06:00:00,63.854,63.928,63.843,63.899,466400000.0
2009-09-15 06:30:00,63.893,63.917,63.846,63.883,508600000.0
2009-09-15 07:00:00,63.882,63.897,63.813,63.847,428200000.0
2009-09-15 07:30:00,63.888,64.022,63.856,64.007,631200000.0
2009-09-15 08:00:00,63.994,64.073,63.968,64.01,681800000.0
2009-09-15 08:30:00,64.007,64.059,63.975,64.013,880200000.0
2009-09-15 09:00:00,64.028,64.087,63.953,64.084,1316800000.0
2009-09-15 09:30:00,64.113,64.115,63.867,63.905,1075000000.0
2009-09-15 10:00:00,63.898,63.998,63.848,63.984,1470200000.0
2009-09-15 10:30:00,64.007,64.012,63.866,63.912,1041400000.0
2009-09-15 11:00:00,63.886,63.891,63.784,63.795,1299600000.0
2009-09-15 11:30:00,63.795,63.81,63.747,63.777,1225600000.0
2009-09-15 12:00:00,63.773,63.856,63.733,63.76,1042400000.0
2009-09-15 12:30:00,63.751,63.924,63.729,63.859,857200000.0
2009-09-15 13:00:00,63.857,63.857,63.759,63.763,702800000.0
2009-09-15 13:30:00,63.776,63.806,63.733,63.781,807000000.0
2009-09-15 14:00:00,63.777,63.818,63.744,63.763,620400000.0
2009-09-15 14:30:00,63.879,64.008,63.835,63.835,393000000.0
2009-09-15 15:00:00,63.837,63.981,63.81,63.932,401200000.0
2009-09-15 15:30:00,63.927,64.012,63.853,63.865,391800000.0
2009-09-15 16:00:00,63.87,63.87,63.623,63.754,387600000.0
2009-09-15 16:30:00,63.769,63.859,63.683,63.859,386400000.0
2009-09-15 17:00:00,63.856,63.871,63.758,63.79,361200000.0
2009-09-15 17:30:00,63.795,63.946,63.766,63.793,354800000.0
2009-09-15 18:00:00,63.805,63.871,63.708,63.855,376000000.0
2009-09-15 18:30:00,63.849,63.906,63.782,63.793,380000000.0
2009-09-15 19:00:00,63.822,63.962,63.773,63.924,395400000.0
2009-09-15 19:30:00,63.941,64.072,63.914,64.063,355200000.0
2009-09-15 20:00:00,64.062,64.09,63.996,64.054,383200000.0
2009-09-15 20:30:00,64.057,64.093,63.979,64.077,379000000.0
2009-09-15 21:00:00,64.036,64.128,63.999,64.128,380600000.0
2009-09-15 21:30:00,64.146,64.256,64.13,64.256,371600000.0
2009-09-15 22:00:00,64.269,64.285,64.211,64.273,395600000.0
2009-09-15 22:30:00,64.278,64.293,64.146,64.146,367200000.0
2009-09-15 23:00:00,64.125,64.16,64.054,64.128,380200000.0
2009-09-15 23:30:00,64.145,64.175,64.078,64.102,383200000.0
2009-09-16 00:00:00,64.099,64.143,64.072,64.096,371400000.0
2009-09-16 00:30:00,64.108,64.125,64.069,64.093,373200000.0
2009-09-16 01:00:00,64.074,64.097,63.938,64.077,363000000.0
2009-09-16 01:30:00,64.092,64.104,64.003,64.094,362000000.0
2009-09-16 02:00:00,64.084,64.139,64.034,64.13,432400000.0
2009-09-16 02:30:00,64.126,64.199,64.1,64.188,442800000.0
2009-09-16 03:00:00,64.17,64.187,64.048,64.106,406800000.0
2009-09-16 03:30:00,64.101,64.16,64.019,64.104,471400000.0
2009-09-16 04:00:00,64.124,64.149,64.028,64.066,371600000.0
2009-09-16 04:30:00,64.062,64.098,64.019,64.098,411600000.0
2009-09-16 05:00:00,64.087,64.196,64.087,64.178,472400000.0
2009-09-16 05:30:00,64.171,64.25,64.161,64.238,403400000.0
2009-09-16 06:00:00,64.247,64.281,64.181,64.281,461000000.0
2009-09-16 06:30:00,64.281,64.305,64.228,64.235,518400000.0
2009-09-16 07:00:00,64.23,64.278,64.188,64.222,420000000.0
2009-09-16 07:30:00,64.239,64.261,64.186,64.242,628400000.0
2009-09-16 08:00:00,64.257,64.257,64.007,64.054,682600000.0
2009-09-16 08:30:00,64.052,64.17,64.052,64.142,878000000.0
2009-09-16 09:00:00,64.152,64.266,64.146,64.156,1313800000.0
2009-09-16 09:30:00,64.161,64.205,64.026,64.199,1075200000.0
2009-09-16 10:00:00,64.182,64.449,64.123,64.441,1471400000.0
2009-09-16 10:30:00,64.465,64.469,64.191,64.21,1043600000.0
2009-09-16 11:00:00,64.21,64.338,64.191,64.307,1298000000.0
2009-09-16 11:30:00,64.31,64.375,64.288,64.323,1225800000.0
2009-09-16 12:00:00,64.326,64.33,64.196,64.196,1040200000.0
2009-09-16 12:30:00,64.193,64.356,64.193,64.329,847800000.0
2009-09-16 13:00:00,64.341,64.437,64.333,64.371,702400000.0
2009-09-16 13:30:00,64.375,64.416,64.337,64.37,802000000.0
2009-09-16 14:00:00,64.372,64.411,64.279,64.338,619600000.0
2009-09-16 14:30:00,64.369,64.447,64.251,64.417,389200000.0
2009-09-16 15:00:00,64.401,64.438,64.304,64.39,399400000.0
2009-09-16 15:30:00,64.391,64.501,64.317,64.426,370600000.0
2009-09-16 16:00:00,64.455,64.604,64.349,64.578,388000000.0
2009-09-16 16:30:00,64.602,64.802,64.602,64.728,383800000.0
2009-09-16 17:00:00,64.727,64.752,64.574,64.585,360000000.0
2009-09-16 17:30:00,64.61,64.838,64.61,64.838,352400000.0
2009-09-16 18:00:00,64.852,64.852,64.712,64.762,386400000.0
2009-09-16 18:30:00,64.771,64.842,64.729,64.765,380000000.0
2009-09-16 19:00:00,64.772,64.93,64.772,64.916,395600000.0
2009-09-16 19:30:00,64.923,64.945,64.877,64.897,348800000.0
2009-09-16 20:00:00,64.892,65.005,64.86,64.935,385200000.0
2009-09-16 20:30:00,64.94,64.946,64.786,64.873,380600000.0
2009-09-16 21:00:00,64.879,64.883,64.819,64.842,377800000.0
2009-09-16 21:30:00,64.82,64.932,64.805,64.838,374000000.0
2009-09-16 22:00:00,64.843,64.93,64.768,64.929,396800000.0
2009-09-16 22:30:00,64.928,64.941,64.839,64.873,374800000.0
2009-09-16 23:00:00,64.88,64.898,64.711,64.781,382400000.0
2009-09-16 23:30:00,64.781,64.827,64.703,64.799,383600000.0
2009-09-17 00:00:00,64.826,64.826,64.729,64.809,370400000.0
2009-09-17 00:30:00,64.805,64.815,64.688,64.702,376800000.0
2009-09-17 01:00:00,64.703,64.901,64.619,64.898,364000000.0
2009-09-17 01:30:00,64.891,64.955,64.777,64.93,368600000.0
2009-09-17 02:00:00,64.924,65.061,64.923,65.012,432000000.0
2009-09-17 02:30:00,65.025,65.079,64.979,65.049,440400000.0
2009-09-17 03:00:00,65.055,65.078,64.877,64.931,407000000.0
2009-09-17 03:30:00,64.905,65.006,64.889,64.953,474800000.0
2009-09-17 04:00:00,64.96,65.068,64.903,65.066,376400000.0
2009-09-17 04:30:00,65.036,65.08,64.942,64.951,410600000.0
2009-09-17 05:00:00,64.939,65.053,64.937,65.016,476400000.0
2009-09-17 05:30:00,64.991,65.076,64.892,64.917,405000000.0
2009-09-17 06:00:00,64.93,64.969,64.875,64.951,459200000.0
2009-09-17 06:30:00,64.948,65.008,64.942,64.994,515600000.0
2009-09-17 07:00:00,64.988,65.081,64.985,65.044,431200000.0
2009-09-17 07:30:00,65.015,65.15,65.015,65.142,628000000.0
2009-09-17 08:00:00,65.154,65.192,64.961,64.98,682600000.0
2009-09-17 08:30:00,64.995,65.072,64.943,64.989,879600000.0
2009-09-17 09:00:00,64.98,65.012,64.695,64.695,1316600000.0
2009-09-17 09:30:00,64.666,64.745,64.586,64.681,1074200000.0
2009-09-17 10:00:00,64.677,64.745,64.657,64.678,1469400000.0
2009-09-17 10:30:00,64.68,64.79,64.648,64.719,1043200000.0
2009-09-17 11:00:00,64.727,64.734,64.578,64.63,1299000000.0
2009-09-17 11:30:00,64.641,64.667,64.557,64.644,1223200000.0
2009-09-17 12:00:00,64.604,64.694,64.552,64.572,1043600000.0
2009-09-17 12:30:00,64.558,64.758,64.551,64.731,850000000.0
2009-09-17 13:00:00,64.747,64.958,64.747,64.947,699600000.0
2009-09-17 13:30:00,64.945,64.979,64.802,64.832,800400000.0
2009-09-17 14:00:00,64.837,64.948,64.766,64.884,621800000.0
2009-09-17 14:30:00,64.936,64.983,64.763,64.79,383600000.0
2009-09-17 15:00:00,64.81,64.824,64.694,64.762,401200000.0
2009-09-17 15:30:00,64.789,64.97,64.786,64.959,370400000.0
2009-09-17 16:00:00,64.988,64.997,64.741,64.765,387200000.0
2009-09-17 16:30:00,64.774,64.92,64.767,64.899,387600000.0
2009-09-17 17:00:00,64.892,64.936,64.74,64.872,360400000.0
2009-09-17 17:30:00,64.885,64.904,64.762,64.803,360400000.0
2009-09-17 18:00:00,64.811,64.844,64.724,64.814,376600000.0
2009-09-17 18:30:00,64.807,64.844,64.671,64.671,380400000.0
2009-09-17 19:00:00,64.674,64.739,64.549,64.576,396000000.0
2009-09-17 19:30:00,64.565,64.738,64.539,64.73,348400000.0
2009-09-17 20:00:00,64.714,64.749,64.623,64.623,384000000.0
2009-09-17 20:30:00,64.639,64.784,64.617,64.721,378600000.0
2009-09-17 21:00:00,64.71,64.731,64.633,64.672,378400000.0
2009-09-17 21:30:00,64.651,64.673,64.491,64.624,376400000.0
2009-09-17 22:00:00,64.629,64.703,64.573,64.644,396800000.0
2009-09-17 22:30:00,64.681,64.693,64.642,64.693,366800000.0
2009-09-17 23:00:00,64.678,64.714,64.592,64.657,388200000.0
2009-09-17 23:30:00,64.673,64.701,64.615,64.648,384000000.0
2009-09-18 00:00:00,64.676,64.703,64.647,64.679,371400000.0
2009-09-18 00:30:00,64.679,64.764,64.657,64.764,389200000.0
2009-09-18 01:00:00,64.761,64.786,64.63,64.643,364800000.0
2009-09-18 01:30:00,64.655,64.771,64.56,64.73,362000000.0
2009-09-18 02:00:00,64.722,64.785,64.712,64.773,429800000.0
2009-09-18 02:30:00,64.784,64.786,64.685,64.73,441800000.0
2009-09-18 03:00:00,64.727,64.789,64.628,64.76,406800000.0
2009-09-18 03:30:00,64.75,64.789,64.655,64.689,467400000.0
2009-09-18 04:00:00,64.696,64.72,64.623,64.675,371600000.0
2009-09-18 04:30:00,64.674,64.84,64.661,64.84,403000000.0
2009-09-18 05:00:00,64.835,64.842,64.715,64.738,474000000.0
2009-09-18 05:30:00,64.741,64.754,64.687,64.741,391800000.0
2009-09-18 06:00:00,64.753,64.76,64.695,64.757,464400000.0
2009-09-18 06:30:00,64.748,64.808,64.732,64.794,510600000.0
2009-09-18 07:00:00,64.798,64.836,64.685,64.695,425400000.0
2009-09-18 07:30:00,64.696,64.736,64.595,64.639,629200000.0
2009-09-18 08:00:00,64.626,64.722,64.621,64.685,682600000.0
2009-09-18 08:30:00,64.664,64.665,64.503,64.558,879200000.0
2009-09-18 09:00:00,64.575,64.63,64.519,64.601,1314400000.0
2009-09-18 09:30:00,64.62,64.724,64.532,64.543,1074600000.0
2009-09-18 10:00:00,64.55,64.641,64.541,64.605,1468000000.0
2009-09-18 10:30:00,64.618,64.717,64.553,64.65,1047000000.0
2009-09-18 11:00:00,64.643,64.838,64.572,64.788,1299800000.0
2009-09-18 11:30:00,64.838,64.926,64.794,64.873,1226000000.0
2009-09-18 12:00:00,64.887,64.94,64.802,64.802,1040600000.0
2009-09-18 12:30:00,64.75,64.881,64.746,64.836,849600000.0
2009-09-18 13:00:00,64.847,64.885,64.797,64.822,700800000.0
2009-09-18 13:30:00,64.835,64.915,64.81,64.832,802000000.0
2009-09-18 14:00:00,64.823,64.843,64.731,64.839,620000000.0
2009-09-18 14:30:00,64.843,64.915,64.756,64.878,393800000.0
2009-09-18 15:00:00,64.882,64.979,64.818,64.923,405600000.0
2009-09-18 15:30:00,64.895,64.938,64.803,64.808,366400000.0
2009-09-18 16:00:00,64.8,64.88,64.753,64.845,387600000.0
2009-09-18 16:30:00,64.834,64.935,64.684,64.725,395200000.0
2009-09-18 17:00:00,64.729,64.75,64.613,64.681,367200000.0
2009-09-18 17:30:00,64.705,64.742,64.66,64.708,353600000.0
2009-09-18 18:00:00,64.703,64.715,64.602,64.663,381000000.0
2009-09-18 18:30:00,64.661,64.804,64.653,64.781,380400000.0
2009-09-18 19:00:00,64.79,64.836,64.727,64.785,396000000.0
2009-09-18 19:30:00,64.794,64.872,64.753,64.859,354000000.0
2009-09-18 20:00:00,64.838,64.872,64.78,64.799,375400000.0
2009-09-18 20:30:00,64.808,64.832,64.733,64.832,379400000.0
2009-09-18 21:00:00,64.826,64.873,64.759,64.839,378400000.0
2009-09-18 21:30:00,64.874,64.874,64.673,64.731,388000000.0
2009-09-18 22:00:00,64.725,64.749,64.628,64.695,395600000.0
2009-09-18 22:30:00,64.691,64.786,64.635,64.721,366800000.0
2009-09-20 23:00:00,64.653,64.705,64.569,64.678,367800000.0
2009-09-20 23:30:00,64.678,64.731,64.646,64.677,353400000.0
2009-09-21 00:00:00,64.698,64.706,64.568,64.639,370000000.0
2009-09-21 00:30:00,64.606,64.694,64.597,64.658,376000000.0
2009-09-21 01:00:00,64.653,64.667,64.526,64.653,363600000.0
2009-09-21 01:30:00,64.66,64.732,64.586,64.726,370400000.0
2009-09-21 02:00:00,64.725,64.811,64.67,64.785,362000000.0
2009-09-21 02:30:00,64.784,64.896,64.768,64.82,363000000.0
2009-09-21 03:00:00,64.803,64.879,64.776,64.793,374600000.0
2009-09-21 03:30:00,64.772,64.813,64.665,64.714,370400000.0
2009-09-21 04:00:00,64.712,64.736,64.637,64.69,382400000.0
2009-09-21 04:30:00,64.664,64.728,64.617,64.684,380600000.0
2009-09-21 05:00:00,64.663,64.699,64.619,64.656,366000000.0
2009-09-21 05:30:00,64.63,64.726,64.619,64.724,396200000.0
2009-09-21 06:00:00,64.722,64.73,64.61,64.658,373600000.0
2009-09-21 06:30:00,64.703,64.753,64.67,64.742,378400000.0
2009-09-21 07:00:00,64.736,64.929,64.653,64.859,379200000.0
2009-09-21 07:30:00,64.853,64.901,64.773,64.847,376000000.0
2009-09-21 08:00:00,64.869,64.903,64.776,64.833,347600000.0
2009-09-21 08:30:00,64.842,64.938,64.77,64.879,394600000.0
2009-09-21 09:00:00,64.868,64.889,64.78,64.862,380000000.0
2009-09-21 09:30:00,64.869,64.88,64.732,64.839,376600000.0
2009-09-21 10:00:00,64.835,64.852,64.764,64.828,352600000.0
2009-09-21 10:30:00,64.824,64.86,64.734,64.808,359400000.0
2009-09-21 11:00:00,64.808,64.847,64.732,64.768,384800000.0
2009-09-21 11:30:00,64.768,64.831,64.732,64.789,388000000.0
2009-09-21 12:00:00,64.793,64.859,64.742,64.817,368400000.0
2009-09-21 12:30:00,64.833,64.962,64.759,64.906,399800000.0
2009-09-21 13:00:00,64.921,64.977,64.821,64.898,383600000.0
2009-09-21 13:30:00,64.904,64.974,64.879,64.923,620400000.0
2009-09-21 14:00:00,64.921,65.023,64.888,64.913,800800000.0
2009-09-21 14:30:00,64.896,64.974,64.875,64.968,701600000.0
2009-09-21 15:00:00,64.939,65.028,64.871,64.899,848800000.0
2009-09-21 15:30:00,64.881,65.05,64.849,64.916,1042200000.0
2009-09-21 16:00:00,64.925,64.958,64.786,64.915,1225800000.0
2009-09-21 16:30:00,64.923,64.946,64.824,64.854,1298800000.0
2009-09-21 17:00:00,64.844,65.022,64.844,65.017,1043600000.0
2009-09-21 17:30:00,65.012,65.067,64.906,64.962,1470600000.0
2009-09-21 18:00:00,64.967,65.056,64.935,64.975,1077200000.0
2009-09-21 18:30:00,64.927,65.013,64.909,65.013,1315200000.0
2009-09-21 19:00:00,65.015,65.104,64.947,65.058,880000000.0
2009-09-21 19:30:00,65.064,65.12,65.024,65.067,682600000.0
2009-09-21 20:00:00,65.075,65.109,64.956,65.002,627600000.0
2009-09-21 20:30:00,64.991,65.104,64.991,65.094,421200000.0
2009-09-21 21:00:00,65.088,65.136,65.035,65.094,509800000.0
2009-09-21 21:30:00,65.078,65.079,64.97,65.025,459600000.0
2009-09-21 22:00:00,65.022,65.037,64.982,65.018,398800000.0
2009-09-21 22:30:00,65.012,65.012,64.949,64.949,472400000.0
2009-09-21 23:00:00,64.931,65.033,64.922,64.957,403200000.0
2009-09-21 23:30:00,64.977,65.007,64.893,64.939,372400000.0
2009-09-22 00:00:00,64.932,65.026,64.899,64.947,487200000.0
2009-09-22 00:30:00,64.95,65.198,64.911,65.146,407600000.0
2009-09-22 01:00:00,65.146,65.745,65.141,65.743,442400000.0
2009-09-22 01:30:00,65.753,65.757,65.6,65.664,432000000.0
2009-09-22 02:00:00,65.651,65.689,65.506,65.598,362400000.0
2009-09-22 02:30:00,65.606,65.71,65.555,65.614,362600000.0
2009-09-22 03:00:00,65.584,65.739,65.562,65.694,374600000.0
2009-09-22 03:30:00,65.701,65.701,65.603,65.657,370000000.0
2009-09-22 04:00:00,65.645,65.785,65.645,65.752,383200000.0
2009-09-22 04:30:00,65.741,65.878,65.713,65.756,381600000.0
2009-09-22 05:00:00,65.766,65.803,65.728,65.759,366600000.0
2009-09-22 05:30:00,65.733,65.856,65.733,65.817,395200000.0
2009-09-22 06:00:00,65.822,65.846,65.681,65.751,378000000.0
2009-09-22 06:30:00,65.761,65.797,65.716,65.733,377800000.0
2009-09-22 07:00:00,65.735,65.737,65.631,65.661,372600000.0
2009-09-22 07:30:00,65.654,65.752,65.643,65.739,373200000.0
2009-09-22 08:00:00,65.745,65.757,65.655,65.75,369600000.0
2009-09-22 08:30:00,65.744,65.8,65.669,65.794,401000000.0
2009-09-22 09:00:00,65.78,65.797,65.732,65.772,379600000.0
2009-09-22 09:30:00,65.78,65.879,65.759,65.827,377200000.0
2009-09-22 10:00:00,65.813,65.961,65.794,65.899,358400000.0
2009-09-22 10:30:00,65.882,65.99,65.819,65.937,369600000.0
2009-09-22 11:00:00,65.944,66.031,65.932,65.979,384800000.0
2009-09-22 11:30:00,65.976,65.989,65.889,65.976,384400000.0
2009-09-22 12:00:00,65.98,66.009,65.865,65.928,374400000.0
2009-09-22 12:30:00,65.922,66.003,65.85,65.933,400400000.0
2009-09-22 13:00:00,65.903,65.995,65.864,65.959,373200000.0
2009-09-22 13:30:00,65.929,65.97,65.887,65.956,620000000.0
2009-09-22 14:00:00,65.963,65.99,65.856,65.861,801600000.0
2009-09-22 14:30:00,65.846,65.911,65.795,65.905,701400000.0
2009-09-22 15:00:00,65.901,65.975,65.789,65.789,848800000.0
2009-09-22 15:30:00,65.799,65.937,65.738,65.738,1041800000.0
2009-09-22 16:00:00,65.737,65.864,65.694,65.703,1227200000.0
2009-09-22 16:30:00,65.687,65.881,65.673,65.798,1298600000.0
2009-09-22 17:00:00,65.796,65.814,65.692,65.692,1040800000.0
2009-09-22 17:30:00,65.685,65.767,65.662,65.698,1468200000.0
2009-09-22 18:00:00,65.712,65.805,65.712,65.763,1074000000.0
2009-09-22 18:30:00,65.763,65.771,65.693,65.715,1315200000.0
2009-09-22 19:00:00,65.714,65.723,65.538,65.587,879600000.0
2009-09-22 19:30:00,65.591,65.591,65.504,65.555,681000000.0
2009-09-22 20:00:00,65.565,65.587,65.521,65.571,626800000.0
2009-09-22 20:30:00,65.569,65.647,65.543,65.647,421600000.0
2009-09-22 21:00:00,65.644,65.663,65.577,65.635,512800000.0
2009-09-22 21:30:00,65.647,65.701,65.592,65.653,450600000.0
2009-09-22 22:00:00,65.641,65.687,65.561,65.582,403600000.0
2009-09-22 22:30:00,65.559,65.574,65.447,65.454,471800000.0
2009-09-22 23:00:00,65.439,65.496,65.431,65.475,420400000.0
2009-09-22 23:30:00,65.48,65.523,65.46,65.513,363600000.0
2009-09-23 00:00:00,65.511,65.519,65.369,65.465,480400000.0
2009-09-23 00:30:00,65.477,66.129,65.403,66.129,406800000.0
2009-09-23 01:00:00,66.117,66.219,65.97,66.091,447200000.0
2009-09-23 01:30:00,66.088,66.102,65.985,66.038,430400000.0
2009-09-23 02:00:00,66.058,66.095,65.953,66.026,370400000.0
2009-09-23 02:30:00,66.017,66.085,65.935,66.028,364400000.0
2009-09-23 03:00:00,66.011,66.047,65.907,65.931,384000000.0
2009-09-23 03:30:00,65.94,65.969,65.877,65.896,364000000.0
2009-09-23 04:00:00,65.881,65.959,65.868,65.885,382800000.0
2009-09-23 04:30:00,65.883,65.9,65.781,65.86,380200000.0
2009-09-23 05:00:00,65.866,65.906,65.842,65.885,367200000.0
2009-09-23 05:30:00,65.875,65.93,65.839,65.907,395600000.0
2009-09-23 06:00:00,65.906,65.944,65.801,65.888,381200000.0
2009-09-23 06:30:00,65.879,65.934,65.831,65.932,385400000.0
2009-09-23 07:00:00,65.935,65.983,65.87,65.977,374000000.0
2009-09-23 07:30:00,65.973,66.007,65.839,65.878,372800000.0
2009-09-23 08:00:00,65.895,65.909,65.803,65.848,348000000.0
2009-09-23 08:30:00,65.855,65.893,65.794,65.845,396400000.0
2009-09-23 09:00:00,65.846,65.953,65.83,65.907,379600000.0
2009-09-23 09:30:00,65.91,65.972,65.852,65.963,393600000.0
2009-09-23 10:00:00,65.976,66.021,65.927,66.021,352000000.0
2009-09-23 10:30:00,66.026,66.047,65.919,66.004,359400000.0
2009-09-23 11:00:00,66.02,66.086,65.953,66.032,386400000.0
2009-09-23 11:30:00,66.027,66.054,65.901,66.007,382400000.0
2009-09-23 12:00:00,66.009,66.108,65.985,66.08,366800000.0
2009-09-23 12:30:00,66.076,66.263,66.014,66.183,401200000.0
2009-09-23 13:00:00,66.174,66.241,66.129,66.216,373600000.0
2009-09-23 13:30:00,66.237,66.265,66.213,66.241,620000000.0
2009-09-23 14:00:00,66.247,66.308,66.157,66.17,800400000.0
2009-09-23 14:30:00,66.172,66.199,66.087,66.102,705200000.0
2009-09-23 15:00:00,66.099,66.099,65.927,65.927,848400000.0
2009-09-23 15:30:00,65.939,66.11,65.939,65.996,1041200000.0
2009-09-23 16:00:00,65.996,66.0,65.887,65.966,1225600000.0
2009-09-23 16:30:00,65.928,66.043,65.872,66.036,1298000000.0
2009-09-23 17:00:00,66.03,66.066,65.962,66.025,1041800000.0
2009-09-23 17:30:00,66.027,66.087,66.006,66.052,1467800000.0
2009-09-23 18:00:00,66.058,66.151,66.048,66.135,1073800000.0
2009-09-23 18:30:00,66.132,66.209,66.116,66.186,1315600000.0
2009-09-23 19:00:00,66.211,66.251,66.184,66.218,878800000.0
2009-09-23 19:30:00,66.226,66.349,66.184,66.259,682800000.0
2009-09-23 20:00:00,66.27,66.289,66.082,66.134,628000000.0
2009-09-23 20:30:00,66.142,66.187,66.042,66.063,424400000.0
2009-09-23 21:00:00,66.056,66.106,65.884,65.904,512400000.0
2009-09-23 21:30:00,65.905,65.905,65.725,65.745,458400000.0
2009-09-23 22:00:00,65.763,65.815,65.618,65.626,410000000.0
2009-09-23 22:30:00,65.634,65.739,65.589,65.651,472200000.0
2009-09-23 23:00:00,65.661,65.675,65.569,65.579,404000000.0
2009-09-23 23:30:00,65.578,65.643,65.56,65.566,369800000.0
2009-09-24 00:00:00,65.589,65.727,65.543,65.622,480400000.0
2009-09-24 00:30:00,65.622,65.7,65.566,65.699,406400000.0
2009-09-24 01:00:00,65.695,65.714,65.617,65.64,443200000.0
2009-09-24 01:30:00,65.635,65.705,65.6,65.61,429800000.0
2009-09-24 02:00:00,65.622,65.776,65.61,65.741,362000000.0
2009-09-24 02:30:00,65.745,65.774,65.624,65.707,364000000.0
2009-09-24 03:00:00,65.704,65.726,65.62,65.703,373800000.0
2009-09-24 03:30:00,65.708,65.74,65.644,65.692,370000000.0
2009-09-24 04:00:00,65.691,65.726,65.591,65.625,391200000.0
2009-09-24 04:30:00,65.623,65.659,65.526,65.585,380800000.0
2009-09-24 05:00:00,65.581,65.635,65.545,65.582,374800000.0
2009-09-24 05:30:00,65.578,65.622,65.479,65.522,405200000.0
2009-09-24 06:00:00,65.511,65.523,65.421,65.467,373600000.0
2009-09-24 06:30:00,65.453,65.473,65.275,65.321,378000000.0
2009-09-24 07:00:00,65.329,65.386,65.248,65.317,372800000.0
2009-09-24 07:30:00,65.319,65.502,65.319,65.497,381600000.0
2009-09-24 08:00:00,65.477,65.566,65.425,65.471,356600000.0
2009-09-24 08:30:00,65.448,65.485,65.379,65.447,395800000.0
2009-09-24 09:00:00,65.459,65.463,65.285,65.425,380000000.0
2009-09-24 09:30:00,65.405,65.467,65.33,65.457,382800000.0
2009-09-24 10:00:00,65.442,65.442,65.351,65.364,357800000.0
2009-09-24 10:30:00,65.345,65.442,65.247,65.341,360800000.0
2009-09-24 11:00:00,65.35,65.459,65.346,65.403,386000000.0
2009-09-24 11:30:00,65.408,65.454,65.372,65.454,383600000.0
2009-09-24 12:00:00,65.451,65.503,65.433,65.488,366800000.0
2009-09-24 12:30:00,65.445,65.552,65.407,65.549,400800000.0
2009-09-24 13:00:00,65.537,65.609,65.49,65.587,372800000.0
2009-09-24 13:30:00,65.607,65.637,65.575,65.628,620000000.0
2009-09-24 14:00:00,65.625,65.821,65.622,65.794,800600000.0
2009-09-24 14:30:00,65.814,65.854,65.749,65.795,703800000.0
2009-09-24 15:00:00,65.781,65.82,65.581,65.599,849600000.0
2009-09-24 15:30:00,65.59,65.84,65.553,65.827,1040000000.0
2009-09-24 16:00:00,65.753,65.863,65.611,65.814,1225600000.0
2009-09-24 16:30:00,65.823,65.823,65.518,65.632,1298000000.0
2009-09-24 17:00:00,65.638,65.676,65.576,65.64,1042200000.0
2009-09-24 17:30:00,65.64,65.684,65.511,65.621,1468600000.0
2009-09-24 18:00:00,65.612,65.658,65.533,65.555,1075600000.0
2009-09-24 18:30:00,65.547,65.56,65.456,65.484,1315200000.0
2009-09-24 19:00:00,65.491,65.59,65.48,65.528,879800000.0
2009-09-24 19:30:00,65.534,65.634,65.44,65.454,681600000.0
2009-09-24 20:00:00,65.465,65.478,65.326,65.37,628000000.0
2009-09-24 20:30:00,65.366,65.383,65.231,65.347,420800000.0
2009-09-24 21:00:00,65.323,65.423,65.321,65.378,507000000.0
2009-09-24 21:30:00,65.385,65.39,65.312,65.347,451000000.0
2009-09-24 22:00:00,65.329,65.378,65.299,65.308,400600000.0
2009-09-24 22:30:00,65.307,65.318,65.239,65.276,475600000.0
2009-09-24 23:00:00,65.272,65.331,65.258,65.316,412000000.0
2009-09-24 23:30:00,65.311,65.341,65.268,65.33,355000000.0
2009-09-25 00:00:00,65.329,65.355,65.253,65.274,484600000.0
2009-09-25 00:30:00,65.269,65.338,65.214,65.25,406600000.0
2009-09-25 01:00:00,65.256,65.256,64.943,64.962,443200000.0
2009-09-25 01:30:00,64.959,65.027,64.532,64.689,430400000.0
2009-09-25 02:00:00,64.702,64.933,64.647,64.742,362000000.0
2009-09-25 02:30:00,64.75,64.828,64.564,64.673,364400000.0
2009-09-25 03:00:00,64.677,64.697,64.459,64.554,376000000.0
2009-09-25 03:30:00,64.567,64.752,64.481,64.665,365200000.0
2009-09-25 04:00:00,64.642,64.759,64.642,64.749,382400000.0
2009-09-25 04:30:00,64.742,64.838,64.666,64.781,381800000.0
2009-09-25 05:00:00,64.747,64.812,64.725,64.791,366600000.0
2009-09-25 05:30:00,64.777,64.889,64.772,64.876,395200000.0
2009-09-25 06:00:00,64.872,65.183,64.791,65.126,375200000.0
2009-09-25 06:30:00,65.13,65.38,65.101,65.213,387200000.0
2009-09-25 07:00:00,65.229,65.333,65.147,65.214,372800000.0
2009-09-25 07:30:00,65.206,65.262,65.16,65.208,378800000.0
2009-09-25 08:00:00,65.188,65.304,65.06,65.304,347200000.0
2009-09-25 08:30:00,65.319,65.343,65.131,65.199,399200000.0
2009-09-25 09:00:00,65.189,65.218,65.11,65.14,380000000.0
2009-09-25 09:30:00,65.143,65.156,64.967,65.042,380000000.0
2009-09-25 10:00:00,65.057,65.068,64.943,64.992,354000000.0
2009-09-25 10:30:00,64.967,65.145,64.882,65.078,361200000.0
2009-09-25 11:00:00,65.089,65.124,65.001,65.036,391800000.0
2009-09-25 11:30:00,65.039,65.061,64.921,64.989,382800000.0
2009-09-25 12:00:00,64.981,65.014,64.785,64.8,371600000.0
2009-09-25 12:30:00,64.784,64.861,64.734,64.796,400400000.0
2009-09-25 13:00:00,64.803,64.869,64.726,64.808,373600000.0
2009-09-25 13:30:00,64.815,64.815,64.72,64.757,619600000.0
2009-09-25 14:00:00,64.755,64.786,64.665,64.708,804800000.0
2009-09-25 14:30:00,64.605,64.605,64.439,64.489,702800000.0
2009-09-25 15:00:00,64.49,64.551,64.318,64.347,849400000.0
2009-09-25 15:30:00,64.36,64.615,64.35,64.521,1040800000.0
2009-09-25 16:00:00,64.481,64.685,64.444,64.495,1224400000.0
2009-09-25 16:30:00,64.509,64.509,64.327,64.421,1297600000.0
2009-09-25 17:00:00,64.419,64.526,64.229,64.364,1043000000.0
2009-09-25 17:30:00,64.38,64.424,64.275,64.35,1468600000.0
2009-09-25 18:00:00,64.341,64.362,64.194,64.291,1074200000.0
2009-09-25 18:30:00,64.288,64.377,64.258,64.305,1315200000.0
2009-09-25 19:00:00,64.299,64.299,64.223,64.253,878400000.0
2009-09-25 19:30:00,64.261,64.295,64.242,64.257,682800000.0
2009-09-25 20:00:00,64.293,64.339,64.237,64.25,628200000.0
2009-09-25 20:30:00,64.238,64.5,64.238,64.457,420800000.0
2009-09-25 21:00:00,64.453,64.462,64.283,64.347,506600000.0
2009-09-25 21:30:00,64.348,64.439,64.284,64.385,452000000.0
2009-09-25 22:00:00,64.381,64.429,64.324,64.369,400400000.0
2009-09-25 22:30:00,64.371,64.398,64.186,64.384,478800000.0
2009-09-27 23:00:00,64.26,64.309,64.084,64.084,408800000.0
2009-09-27 23:30:00,64.101,64.254,64.078,64.252,357200000.0
2009-09-28 00:00:00,64.246,64.258,63.959,64.077,490400000.0
2009-09-28 00:30:00,64.035,64.08,63.917,64.08,406400000.0
2009-09-28 01:00:00,64.083,64.084,63.531,63.663,447600000.0
2009-09-28 01:30:00,63.669,64.059,63.49,63.867,431200000.0
2009-09-28 02:00:00,63.898,64.145,63.898,63.961,430200000.0
2009-09-28 02:30:00,63.971,64.021,63.571,63.573,441600000.0
2009-09-28 03:00:00,63.577,63.838,63.577,63.664,407200000.0
2009-09-28 03:30:00,63.644,63.727,63.539,63.689,481200000.0
2009-09-28 04:00:00,63.699,63.735,63.58,63.621,350400000.0
2009-09-28 04:30:00,63.637,63.693,63.601,63.66,403200000.0
2009-09-28 05:00:00,63.645,63.763,63.589,63.713,472000000.0
2009-09-28 05:30:00,63.707,63.71,63.636,63.662,400200000.0
2009-09-28 06:00:00,63.669,63.793,63.644,63.676,453200000.0
2009-09-28 06:30:00,63.68,63.783,63.669,63.777,506200000.0
2009-09-28 07:00:00,63.794,63.903,63.768,63.865,420000000.0
2009-09-28 07:30:00,63.858,63.864,63.629,63.658,627800000.0
2009-09-28 08:00:00,63.649,63.864,63.607,63.766,682400000.0
2009-09-28 08:30:00,63.765,63.931,63.743,63.913,879600000.0
2009-09-28 09:00:00,63.91,64.01,63.86,64.008,1316400000.0
2009-09-28 09:30:00,63.999,63.999,63.866,63.886,1073800000.0
2009-09-28 10:00:00,63.896,64.009,63.878,64.006,1468600000.0
2009-09-28 10:30:00,64.04,64.095,63.883,63.895,1044400000.0
2009-09-28 11:00:00,63.899,63.95,63.848,63.907,1297600000.0
2009-09-28 11:30:00,63.906,63.915,63.692,63.7,1225200000.0
2009-09-28 12:00:00,63.714,63.792,63.611,63.654,1040800000.0
2009-09-28 12:30:00,63.671,63.81,63.639,63.727,850600000.0
2009-09-28 13:00:00,63.72,63.752,63.627,63.752,700800000.0
2009-09-28 13:30:00,63.763,63.807,63.613,63.613,801200000.0
2009-09-28 14:00:00,63.633,63.88,63.633,63.88,620000000.0
2009-09-28 14:30:00,63.895,63.953,63.742,63.742,372200000.0
2009-09-28 15:00:00,63.72,63.795,63.585,63.68,400800000.0
2009-09-28 15:30:00,63.696,63.841,63.66,63.742,366200000.0
2009-09-28 16:00:00,63.761,63.942,63.697,63.925,382600000.0
2009-09-28 16:30:00,63.943,64.096,63.943,64.07,386800000.0
2009-09-28 17:00:00,64.071,64.184,63.955,64.15,359400000.0
2009-09-28 17:30:00,64.162,64.368,64.153,64.172,352400000.0
2009-09-28 18:00:00,64.176,64.297,64.075,64.246,378000000.0
2009-09-28 18:30:00,64.244,64.257,64.106,64.142,380400000.0
2009-09-28 19:00:00,64.13,64.207,64.095,64.199,395200000.0
2009-09-28 19:30:00,64.197,64.26,64.152,64.181,347000000.0
2009-09-28 20:00:00,64.147,64.244,64.084,64.187,372800000.0
2009-09-28 20:30:00,64.201,64.291,64.152,64.264,373200000.0
2009-09-28 21:00:00,64.261,64.29,64.173,64.194,377600000.0
2009-09-28 21:30:00,64.201,64.208,63.978,64.119,374800000.0
2009-09-28 22:00:00,64.114,64.197,64.06,64.174,395200000.0
2009-09-28 22:30:00,64.183,64.205,64.078,64.162,366200000.0
2009-09-28 23:00:00,64.117,64.212,64.085,64.152,381200000.0
2009-09-28 23:30:00,64.157,64.235,64.087,64.212,383200000.0
2009-09-29 00:00:00,64.218,64.295,64.184,64.289,370800000.0
2009-09-29 00:30:00,64.284,64.314,64.235,64.307,375600000.0
2009-09-29 01:00:00,64.327,64.411,64.265,64.351,363600000.0
2009-09-29 01:30:00,64.371,64.492,64.369,64.492,361600000.0
2009-09-29 02:00:00,64.512,64.599,64.437,64.454,426000000.0
2009-09-29 02:30:00,64.46,64.656,64.378,64.656,442000000.0
2009-09-29 03:00:00,64.687,64.687,64.52,64.655,405200000.0
2009-09-29 03:30:00,64.655,64.655,64.393,64.444,467600000.0
2009-09-29 04:00:00,64.456,64.644,64.456,64.613,378000000.0
2009-09-29 04:30:00,64.608,64.629,64.547,64.629,397200000.0
2009-09-29 05:00:00,64.615,64.711,64.588,64.69,473400000.0
2009-09-29 05:30:00,64.691,64.75,64.665,64.714,409000000.0
2009-09-29 06:00:00,64.715,64.775,64.653,64.764,452000000.0
2009-09-29 06:30:00,64.77,64.784,64.7,64.753,511600000.0
2009-09-29 07:00:00,64.758,64.784,64.729,64.729,427600000.0
2009-09-29 07:30:00,64.729,64.83,64.712,64.83,626600000.0
2009-09-29 08:00:00,64.826,64.861,64.753,64.82,682000000.0
2009-09-29 08:30:00,64.813,65.02,64.81,64.87,879600000.0
2009-09-29 09:00:00,64.873,64.873,64.58,64.58,1314800000.0
2009-09-29 09:30:00,64.565,64.574,64.45,64.47,1075800000.0
2009-09-29 10:00:00,64.459,64.562,64.443,64.553,1469200000.0
2009-09-29 10:30:00,64.56,64.595,64.469,64.548,1042000000.0
2009-09-29 11:00:00,64.533,64.544,64.334,64.356,1298800000.0
2009-09-29 11:30:00,64.367,64.414,64.322,64.389,1225200000.0
2009-09-29 12:00:00,64.397,64.581,64.372,64.392,1040400000.0
2009-09-29 12:30:00,64.387,64.607,64.387,64.432,848400000.0
2009-09-29 13:00:00,64.429,64.429,64.293,64.345,702400000.0
2009-09-29 13:30:00,64.36,64.44,64.338,64.338,806600000.0
2009-09-29 14:00:00,64.301,64.35,64.216,64.221,619400000.0
2009-09-29 14:30:00,64.216,64.312,64.124,64.302,368000000.0
2009-09-29 15:00:00,64.334,64.471,64.33,64.393,399200000.0
2009-09-29 15:30:00,64.375,64.563,64.348,64.496,365800000.0
2009-09-29 16:00:00,64.407,64.449,64.259,64.355,378800000.0
2009-09-29 16:30:00,64.348,64.5,64.346,64.444,401600000.0
2009-09-29 17:00:00,64.429,64.484,64.318,64.454,369600000.0
2009-09-29 17:30:00,64.482,64.512,64.362,64.446,352000000.0
2009-09-29 18:00:00,64.438,64.527,64.365,64.48,369600000.0
2009-09-29 18:30:00,64.477,64.634,64.465,64.633,387600000.0
2009-09-29 19:00:00,64.647,64.709,64.598,64.598,403000000.0
2009-09-29 19:30:00,64.6,64.609,64.466,64.567,347600000.0
2009-09-29 20:00:00,64.569,64.574,64.39,64.396,372800000.0
2009-09-29 20:30:00,64.408,64.466,64.359,64.466,364400000.0
2009-09-29 21:00:00,64.467,64.527,64.384,64.403,377600000.0
2009-09-29 21:30:00,64.405,64.429,64.303,64.378,380000000.0
2009-09-29 22:00:00,64.388,64.402,64.293,64.327,395400000.0
2009-09-29 22:30:00,64.32,64.365,64.294,64.318,367200000.0
2009-09-29 23:00:00,64.291,64.352,64.259,64.334,391200000.0
2009-09-29 23:30:00,64.348,64.457,64.33,64.43,382200000.0
2009-09-30 00:00:00,64.449,64.457,64.354,64.437,367400000.0
2009-09-30 00:30:00,64.427,64.517,64.417,64.476,375200000.0
2009-09-30 01:00:00,64.494,64.619,64.401,64.591,363200000.0
2009-09-30 01:30:00,64.593,64.666,64.464,64.666,361600000.0
2009-09-30 02:00:00,64.672,64.835,64.628,64.835,426800000.0
2009-09-30 02:30:00,64.856,64.865,64.6,64.624,445200000.0
2009-09-30 03:00:00,64.628,64.686,64.411,64.509,406400000.0
2009-09-30 03:30:00,64.579,64.65,64.494,64.574,467600000.0
2009-09-30 04:00:00,64.601,64.714,64.577,64.601,349800000.0
2009-09-30 04:30:00,64.608,64.736,64.597,64.687,410000000.0
2009-09-30 05:00:00,64.667,64.723,64.637,64.67,472000000.0
2009-09-30 05:30:00,64.681,64.76,64.661,64.735,400400000.0
2009-09-30 06:00:00,64.707,64.745,64.616,64.618,451600000.0
2009-09-30 06:30:00,64.621,64.624,64.558,64.567,508000000.0
2009-09-30 07:00:00,64.57,64.612,64.496,64.598,415800000.0
2009-09-30 07:30:00,64.577,64.679,64.55,64.638,631200000.0
2009-09-30 08:00:00,64.637,64.787,64.637,64.718,682200000.0
2009-09-30 08:30:00,64.688,64.783,64.661,64.762,879400000.0
2009-09-30 09:00:00,64.759,64.761,64.642,64.658,1315000000.0
2009-09-30 09:30:00,64.652,64.716,64.502,64.502,1074800000.0
2009-09-30 10:00:00,64.507,64.626,64.474,64.541,1468800000.0
2009-09-30 10:30:00,64.535,64.56,64.405,64.474,1042200000.0
2009-09-30 11:00:00,64.489,64.631,64.489,64.563,1298800000.0
2009-09-30 11:30:00,64.548,64.564,64.482,64.557,1226600000.0
2009-09-30 12:00:00,64.567,64.704,64.464,64.507,1041800000.0
2009-09-30 12:30:00,64.498,64.642,64.489,64.57,848600000.0
2009-09-30 13:00:00,64.563,64.602,64.478,64.547,701200000.0
2009-09-30 13:30:00,64.551,64.652,64.541,64.571,800400000.0
2009-09-30 14:00:00,64.586,64.646,64.466,64.607,620400000.0
2009-09-30 14:30:00,64.656,64.734,64.562,64.642,374800000.0
2009-09-30 15:00:00,64.651,64.814,64.647,64.81,399800000.0
2009-09-30 15:30:00,64.825,64.88,64.476,64.476,370000000.0
2009-09-30 16:00:00,64.493,64.533,64.28,64.5,385600000.0
2009-09-30 16:30:00,64.51,64.767,64.494,64.756,386000000.0
2009-09-30 17:00:00,64.71,64.786,64.614,64.656,367800000.0
2009-09-30 17:30:00,64.671,64.681,64.548,64.677,352000000.0
2009-09-30 18:00:00,64.691,64.87,64.619,64.768,376000000.0
2009-09-30 18:30:00,64.765,64.895,64.721,64.895,379200000.0
2009-09-30 19:00:00,64.904,64.958,64.849,64.952,395200000.0
2009-09-30 19:30:00,64.939,64.939,64.777,64.782,366600000.0
2009-09-30 20:00:00,64.781,64.861,64.713,64.72,372000000.0
2009-09-30 20:30:00,64.739,64.819,64.687,64.797,364000000.0
2009-09-30 21:00:00,64.808,64.818,64.693,64.738,378400000.0
2009-09-30 21:30:00,64.734,64.844,64.692,64.798,378000000.0
2009-09-30 22:00:00,64.802,64.874,64.74,64.849,395200000.0
2009-09-30 22:30:00,64.861,64.884,64.723,64.793,366400000.0
2009-09-30 23:00:00,64.774,64.936,64.723,64.914,391200000.0
2009-09-30 23:30:00,64.921,64.924,64.81,64.827,396000000.0
2009-10-01 00:00:00,64.854,64.927,64.834,64.897,377400000.0
2009-10-01 00:30:00,64.897,65.0,64.891,64.98,382600000.0
2009-10-01 01:00:00,64.987,65.04,64.902,65.014,368400000.0
2009-10-01 01:30:00,65.034,65.042,64.949,64.996,361600000.0
2009-10-01 02:00:00,64.998,65.003,64.887,64.915,426800000.0
2009-10-01 02:30:00,64.918,65.072,64.879,64.92,441000000.0
2009-10-01 03:00:00,64.914,64.944,64.821,64.858,406400000.0
2009-10-01 03:30:00,64.85,64.854,64.735,64.813,472000000.0
2009-10-01 04:00:00,64.815,64.92,64.803,64.887,357200000.0
2009-10-01 04:30:00,64.898,64.972,64.848,64.865,407200000.0
2009-10-01 05:00:00,64.87,64.911,64.833,64.88,472200000.0
2009-10-01 05:30:00,64.878,64.928,64.835,64.902,400000000.0
2009-10-01 06:00:00,64.908,64.909,64.819,64.821,451200000.0
2009-10-01 06:30:00,64.817,64.851,64.745,64.751,505000000.0
2009-10-01 07:00:00,64.722,64.844,64.722,64.826,416800000.0
2009-10-01 07:30:00,64.838,64.88,64.662,64.747,628000000.0
2009-10-01 08:00:00,64.728,64.847,64.633,64.845,683200000.0
2009-10-01 08:30:00,64.828,65.073,64.793,65.073,878200000.0
2009-10-01 09:00:00,65.082,65.109,64.955,65.065,1315400000.0
2009-10-01 09:30:00,65.066,65.087,64.998,65.023,1073800000.0
2009-10-01 10:00:00,65.016,65.096,64.978,65.092,1469200000.0
2009-10-01 10:30:00,65.091,65.102,64.812,64.915,1042800000.0
2009-10-01 11:00:00,64.922,65.044,64.921,65.01,1298200000.0
2009-10-01 11:30:00,65.017,65.03,64.905,64.919,1224800000.0
2009-10-01 12:00:00,64.901,64.944,64.765,64.766,1040800000.0
2009-10-01 12:30:00,64.74,64.868,64.717,64.717,849000000.0
2009-10-01 13:00:00,64.718,64.84,64.71,64.811,701600000.0
2009-10-01 13:30:00,64.816,64.836,64.756,64.829,802400000.0
2009-10-01 14:00:00,64.83,64.904,64.806,64.846,619600000.0
2009-10-01 14:30:00,64.807,64.984,64.774,64.967,377400000.0
2009-10-01 15:00:00,64.99,65.03,64.732,64.758,400000000.0
2009-10-01 15:30:00,64.768,64.79,64.608,64.729,367600000.0
2009-10-01 16:00:00,64.699,64.729,64.516,64.633,382800000.0
2009-10-01 16:30:00,64.629,64.649,64.439,64.62,390200000.0
2009-10-01 17:00:00,64.596,64.596,64.16,64.16,369600000.0
2009-10-01 17:30:00,64.16,64.307,64.137,64.271,358400000.0
2009-10-01 18:00:00,64.281,64.409,64.218,64.374,371200000.0
2009-10-01 18:30:00,64.356,64.436,64.305,64.318,380000000.0
2009-10-01 19:00:00,64.315,64.346,64.213,64.239,396800000.0
2009-10-01 19:30:00,64.225,64.303,64.155,64.172,348400000.0
2009-10-01 20:00:00,64.188,64.272,64.121,64.254,373200000.0
2009-10-01 20:30:00,64.261,64.267,64.128,64.219,363000000.0
2009-10-01 21:00:00,64.193,64.201,64.089,64.115,378200000.0
2009-10-01 21:30:00,64.08,64.178,63.968,64.052,378200000.0
2009-10-01 22:00:00,64.055,64.1,64.019,64.074,395600000.0
2009-10-01 22:30:00,64.083,64.107,63.999,64.014,366600000.0
2009-10-01 23:00:00,64.02,64.108,63.968,64.056,389200000.0
2009-10-01 23:30:00,64.066,64.095,63.924,64.009,382400000.0
2009-10-02 00:00:00,64.03,64.03,63.892,63.961,368400000.0
2009-10-02 00:30:00,63.977,64.034,63.912,63.923,376800000.0
2009-10-02 01:00:00,63.937,63.981,63.812,63.922,363800000.0
2009-10-02 01:30:00,63.914,63.914,63.7,63.818,361800000.0
2009-10-02 02:00:00,63.806,63.852,63.572,63.676,427200000.0
2009-10-02 02:30:00,63.68,63.753,63.594,63.603,440600000.0
2009-10-02 03:00:00,63.589,63.625,63.419,63.608,408000000.0
2009-10-02 03:30:00,63.594,63.757,63.566,63.738,467000000.0
2009-10-02 04:00:00,63.746,63.811,63.704,63.729,356000000.0
2009-10-02 04:30:00,63.72,63.739,63.6,63.61,413200000.0
2009-10-02 05:00:00,63.573,63.605,63.481,63.536,471600000.0
2009-10-02 05:30:00,63.537,63.622,63.52,63.583,400800000.0
2009-10-02 06:00:00,63.583,63.711,63.547,63.697,452000000.0
2009-10-02 06:30:00,63.678,63.732,63.637,63.647,505600000.0
2009-10-02 07:00:00,63.648,63.733,63.598,63.697,416200000.0
2009-10-02 07:30:00,63.698,63.838,63.636,63.814,628400000.0
2009-10-02 08:00:00,63.794,63.958,63.753,63.933,683200000.0
2009-10-02 08:30:00,63.917,63.936,63.789,63.842,878800000.0
2009-10-02 09:00:00,63.854,63.905,63.613,63.613,1315000000.0
2009-10-02 09:30:00,63.584,63.763,63.572,63.735,1075600000.0
2009-10-02 10:00:00,63.736,63.794,63.561,63.792,1467800000.0
2009-10-02 10:30:00,63.773,63.891,63.74,63.825,1041400000.0
2009-10-02 11:00:00,63.828,63.895,63.771,63.788,1299000000.0
2009-10-02 11:30:00,63.801,63.859,63.682,63.722,1224600000.0
2009-10-02 12:00:00,63.72,63.76,63.523,63.532,1041200000.0
2009-10-02 12:30:00,63.537,63.693,63.533,63.62,849200000.0
2009-10-02 13:00:00,63.615,63.646,63.535,63.595,700600000.0
2009-10-02 13:30:00,63.6,63.721,63.58,63.702,800000000.0
2009-10-02 14:00:00,63.714,63.91,63.707,63.908,619600000.0
2009-10-02 14:30:00,63.458,63.551,63.064,63.247,381400000.0
2009-10-02 15:00:00,63.244,63.449,63.175,63.298,399800000.0
2009-10-02 15:30:00,63.3,63.573,63.3,63.534,369600000.0
2009-10-02 16:00:00,63.505,63.992,63.432,63.976,378400000.0
2009-10-02 16:30:00,63.996,64.225,63.878,63.98,386000000.0
2009-10-02 17:00:00,63.975,64.402,63.924,64.344,370000000.0
2009-10-02 17:30:00,64.367,64.468,64.163,64.18,351800000.0
2009-10-02 18:00:00,64.185,64.299,64.092,64.191,370400000.0
2009-10-02 18:30:00,64.202,64.282,64.194,64.282,380400000.0
2009-10-02 19:00:00,64.28,64.376,64.272,64.299,395600000.0
2009-10-02 19:30:00,64.319,64.326,64.166,64.184,356800000.0
2009-10-02 20:00:00,64.195,64.27,64.166,64.22,372800000.0
2009-10-02 20:30:00,64.256,64.28,64.076,64.187,363200000.0
2009-10-02 21:00:00,64.173,64.219,64.145,64.205,378000000.0
2009-10-02 21:30:00,64.212,64.268,64.164,64.2,374400000.0
2009-10-02 22:00:00,64.193,64.38,64.115,64.345,402800000.0
2009-10-02 22:30:00,64.353,64.435,64.214,64.237,366200000.0
2009-10-04 23:00:00,64.021,64.155,63.971,64.068,369600000.0
2009-10-04 23:30:00,64.07,64.09,63.995,64.028,354000000.0
2009-10-05 00:00:00,64.059,64.137,64.039,64.111,368800000.0
2009-10-05 00:30:00,64.103,64.181,64.082,64.111,374400000.0
2009-10-05 01:00:00,64.103,64.188,64.034,64.182,366000000.0
2009-10-05 01:30:00,64.166,64.172,64.0,64.048,370800000.0
2009-10-05 02:00:00,64.046,64.282,64.046,64.273,362000000.0
2009-10-05 02:30:00,64.276,64.507,64.276,64.471,361800000.0
2009-10-05 03:00:00,64.475,64.832,64.475,64.817,374600000.0
2009-10-05 03:30:00,64.807,64.807,64.644,64.764,368000000.0
2009-10-05 04:00:00,64.747,64.766,64.609,64.667,383200000.0
2009-10-05 04:30:00,64.629,64.715,64.594,64.7,381200000.0
2009-10-05 05:00:00,64.704,64.704,64.615,64.678,366800000.0
2009-10-05 05:30:00,64.681,64.691,64.575,64.666,395600000.0
2009-10-05 06:00:00,64.688,64.695,64.491,64.582,372600000.0
2009-10-05 06:30:00,64.582,64.609,64.532,64.584,379200000.0
2009-10-05 07:00:00,64.591,64.607,64.507,64.579,364400000.0
2009-10-05 07:30:00,64.574,64.664,64.558,64.663,372800000.0
2009-10-05 08:00:00,64.658,64.707,64.585,64.692,347000000.0
2009-10-05 08:30:00,64.695,64.758,64.62,64.684,395200000.0
2009-10-05 09:00:00,64.678,64.678,64.576,64.576,378600000.0
2009-10-05 09:30:00,64.564,64.593,64.465,64.563,368800000.0
2009-10-05 10:00:00,64.569,64.619,64.534,64.576,352400000.0
2009-10-05 10:30:00,64.553,64.571,64.435,64.531,359800000.0
2009-10-05 11:00:00,64.529,64.634,64.52,64.592,385600000.0
2009-10-05 11:30:00,64.584,64.726,64.545,64.634,378000000.0
2009-10-05 12:00:00,64.636,64.768,64.624,64.739,367200000.0
2009-10-05 12:30:00,64.735,64.772,64.618,64.771,401200000.0
2009-10-05 13:00:00,64.786,64.799,64.661,64.761,364200000.0
2009-10-05 13:30:00,64.78,64.903,64.762,64.854,621200000.0
2009-10-05 14:00:00,64.859,64.912,64.744,64.768,801600000.0
2009-10-05 14:30:00,64.754,64.85,64.694,64.74,701200000.0
2009-10-05 15:00:00,64.743,64.747,64.618,64.618,849600000.0
2009-10-05 15:30:00,64.607,64.746,64.574,64.695,1040400000.0
2009-10-05 16:00:00,64.716,64.758,64.572,64.719,1226800000.0
2009-10-05 16:30:00,64.72,64.732,64.576,64.661,1297400000.0
2009-10-05 17:00:00,64.651,64.818,64.57,64.804,1042800000.0
2009-10-05 17:30:00,64.815,65.014,64.785,64.992,1470000000.0
2009-10-05 18:00:00,64.992,65.05,64.914,64.98,1073400000.0
2009-10-05 18:30:00,64.971,65.221,64.941,65.221,1316000000.0
2009-10-05 19:00:00,65.218,65.279,65.158,65.271,878400000.0
2009-10-05 19:30:00,65.264,65.264,65.114,65.262,681800000.0
2009-10-05 20:00:00,65.278,65.278,65.13,65.176,628800000.0
2009-10-05 20:30:00,65.199,65.435,65.199,65.435,416400000.0
2009-10-05 21:00:00,65.422,65.43,65.347,65.374,506000000.0
2009-10-05 21:30:00,65.375,65.386,65.3,65.33,450600000.0
2009-10-05 22:00:00,65.336,65.406,65.33,65.368,401200000.0
2009-10-05 22:30:00,65.373,65.373,65.313,65.352,473000000.0
2009-10-05 23:00:00,65.352,65.482,65.342,65.41,408400000.0
2009-10-05 23:30:00,65.41,65.447,65.354,65.398,385600000.0
2009-10-06 00:00:00,65.386,65.39,65.201,65.292,467800000.0
2009-10-06 00:30:00,65.29,65.341,65.229,65.3,406400000.0
2009-10-06 01:00:00,65.298,65.374,65.277,65.339,441800000.0
2009-10-06 01:30:00,65.334,65.393,65.323,65.376,426400000.0
2009-10-06 02:00:00,65.369,65.378,65.2,65.235,381000000.0
2009-10-06 02:30:00,65.216,65.268,65.101,65.246,360600000.0
2009-10-06 03:00:00,65.259,65.405,65.248,65.348,374800000.0
2009-10-06 03:30:00,65.349,65.414,65.246,65.253,349600000.0
2009-10-06 04:00:00,65.241,65.302,65.193,65.216,388200000.0
2009-10-06 04:30:00,65.216,65.309,65.148,65.183,373600000.0
2009-10-06 05:00:00,65.196,65.416,65.175,65.188,366400000.0
2009-10-06 05:30:00,65.256,65.419,65.16,65.229,394000000.0
2009-10-06 06:00:00,65.228,65.321,65.146,65.281,366000000.0
2009-10-06 06:30:00,65.295,65.377,65.266,65.356,379200000.0
2009-10-06 07:00:00,65.356,65.412,65.266,65.382,358600000.0
2009-10-06 07:30:00,65.358,65.373,65.319,65.362,374000000.0
2009-10-06 08:00:00,65.362,65.516,65.324,65.496,350400000.0
2009-10-06 08:30:00,65.506,65.649,65.48,65.534,384000000.0
2009-10-06 09:00:00,65.525,65.541,65.389,65.436,380000000.0
2009-10-06 09:30:00,65.437,65.497,65.366,65.497,367400000.0
2009-10-06 10:00:00,65.493,65.502,65.347,65.374,356600000.0
2009-10-06 10:30:00,65.332,65.412,65.22,65.337,361400000.0
2009-10-06 11:00:00,65.35,65.497,65.216,65.442,385800000.0
2009-10-06 11:30:00,65.445,65.474,65.377,65.473,371600000.0
2009-10-06 12:00:00,65.473,65.474,65.378,65.42,366800000.0
2009-10-06 12:30:00,65.413,65.533,65.38,65.428,395600000.0
2009-10-06 13:00:00,65.422,65.467,65.335,65.441,357400000.0
2009-10-06 13:30:00,65.454,65.487,65.409,65.47,619200000.0
2009-10-06 14:00:00,65.467,65.491,65.407,65.491,801200000.0
2009-10-06 14:30:00,65.514,65.546,65.434,65.467,700200000.0
2009-10-06 15:00:00,65.468,65.497,65.228,65.266,858600000.0
2009-10-06 15:30:00,65.284,65.413,65.118,65.189,1039400000.0
2009-10-06 16:00:00,65.198,65.356,65.182,65.348,1224800000.0
2009-10-06 16:30:00,65.325,65.42,65.303,65.398,1300000000.0
2009-10-06 17:00:00,65.38,65.514,65.362,65.396,1041600000.0
2009-10-06 17:30:00,65.391,65.407,65.239,65.333,1469000000.0
2009-10-06 18:00:00,65.337,65.372,65.28,65.308,1074600000.0
2009-10-06 18:30:00,65.283,65.283,65.073,65.073,1315000000.0
2009-10-06 19:00:00,65.063,65.115,65.037,65.069,878800000.0
2009-10-06 19:30:00,65.074,65.15,65.022,65.047,681800000.0
2009-10-06 20:00:00,65.065,65.065,64.888,64.912,620400000.0
2009-10-06 20:30:00,64.902,65.013,64.86,65.013,412600000.0
2009-10-06 21:00:00,64.995,65.171,64.989,65.103,504400000.0
2009-10-06 21:30:00,65.097,65.113,65.021,65.092,445200000.0
2009-10-06 22:00:00,65.106,65.132,65.048,65.128,400800000.0
2009-10-06 22:30:00,65.121,65.193,65.102,65.188,472600000.0
2009-10-06 23:00:00,65.189,65.206,65.15,65.173,406800000.0
2009-10-06 23:30:00,65.175,65.234,65.16,65.2,386800000.0
2009-10-07 00:00:00,65.195,65.28,65.143,65.28,467200000.0
2009-10-07 00:30:00,65.273,65.31,65.169,65.244,405800000.0
2009-10-07 01:00:00,65.256,65.319,65.222,65.309,438800000.0
2009-10-07 01:30:00,65.299,65.338,65.245,65.267,425400000.0
2009-10-07 02:00:00,65.276,65.321,65.146,65.225,370400000.0
2009-10-07 02:30:00,65.221,65.315,65.164,65.284,360200000.0
2009-10-07 03:00:00,65.292,65.299,65.187,65.192,380800000.0
2009-10-07 03:30:00,65.191,65.224,65.13,65.167,351200000.0
2009-10-07 04:00:00,65.159,65.17,65.093,65.155,380000000.0
2009-10-07 04:30:00,65.148,65.174,65.047,65.145,372800000.0
2009-10-07 05:00:00,65.126,65.203,65.11,65.196,366800000.0
2009-10-07 05:30:00,65.194,65.246,65.099,65.171,395000000.0
2009-10-07 06:00:00,65.18,65.272,65.094,65.136,365200000.0
2009-10-07 06:30:00,65.142,65.224,65.137,65.204,378400000.0
2009-10-07 07:00:00,65.212,65.223,65.117,65.149,361600000.0
2009-10-07 07:30:00,65.146,65.224,65.115,65.126,372800000.0
2009-10-07 08:00:00,65.128,65.172,65.037,65.084,352400000.0
2009-10-07 08:30:00,65.064,65.064,64.872,64.903,384400000.0
2009-10-07 09:00:00,64.911,65.074,64.851,65.048,379600000.0
2009-10-07 09:30:00,65.053,65.082,64.846,64.948,369200000.0
2009-10-07 10:00:00,64.958,65.055,64.939,64.972,352400000.0
2009-10-07 10:30:00,64.962,65.198,64.957,65.18,360000000.0
2009-10-07 11:00:00,65.168,65.232,65.108,65.205,385600000.0
2009-10-07 11:30:00,65.218,65.258,65.152,65.163,372600000.0
2009-10-07 12:00:00,65.158,65.158,65.037,65.04,366600000.0
2009-10-07 12:30:00,65.051,65.195,64.825,65.003,400200000.0
2009-10-07 13:00:00,64.967,65.301,64.941,65.164,363200000.0
2009-10-07 13:30:00,65.166,65.196,65.079,65.09,619400000.0
2009-10-07 14:00:00,65.083,65.331,65.066,65.265,801200000.0
2009-10-07 14:30:00,65.254,65.379,65.2,65.263,709200000.0
2009-10-07 15:00:00,65.281,65.42,65.276,65.279,848200000.0
2009-10-07 15:30:00,65.284,65.486,65.239,65.282,1041200000.0
2009-10-07 16:00:00,65.267,65.342,65.202,65.328,1224200000.0
2009-10-07 16:30:00,65.332,65.363,65.237,65.297,1299000000.0
2009-10-07 17:00:00,65.309,65.321,65.113,65.132,1041800000.0
2009-10-07 17:30:00,65.122,65.123,65.011,65.017,1468400000.0
2009-10-07 18:00:00,65.016,65.126,65.016,65.065,1076400000.0
2009-10-07 18:30:00,65.05,65.065,65.005,65.036,1315400000.0
2009-10-07 19:00:00,65.029,65.059,64.925,64.935,880400000.0
2009-10-07 19:30:00,64.926,64.931,64.867,64.882,682400000.0
2009-10-07 20:00:00,64.889,64.929,64.87,64.89,620200000.0
2009-10-07 20:30:00,64.882,64.981,64.863,64.981,413000000.0
2009-10-07 21:00:00,64.987,65.033,64.906,64.971,506800000.0
2009-10-07 21:30:00,64.932,65.115,64.911,65.112,455600000.0
2009-10-07 22:00:00,65.105,65.194,65.077,65.09,400800000.0
2009-10-07 22:30:00,65.107,65.224,65.084,65.197,472400000.0
2009-10-07 23:00:00,65.172,65.252,65.142,65.224,406800000.0
2009-10-07 23:30:00,65.225,65.244,65.164,65.23,368200000.0
2009-10-08 00:00:00,65.245,65.273,65.099,65.243,467600000.0
2009-10-08 00:30:00,65.22,65.28,65.102,65.217,406800000.0
2009-10-08 01:00:00,65.263,65.406,65.235,65.389,439600000.0
2009-10-08 01:30:00,65.396,65.485,65.377,65.411,430200000.0
2009-10-08 02:00:00,65.411,65.434,65.269,65.329,368400000.0
2009-10-08 02:30:00,65.404,65.566,65.207,65.429,359800000.0
2009-10-08 03:00:00,65.426,65.464,65.281,65.41,380600000.0
2009-10-08 03:30:00,65.394,65.42,65.256,65.388,359400000.0
2009-10-08 04:00:00,65.37,65.425,65.315,65.319,380000000.0
2009-10-08 04:30:00,65.303,65.379,65.22,65.334,382800000.0
2009-10-08 05:00:00,65.312,65.378,65.272,65.369,367200000.0
2009-10-08 05:30:00,65.366,65.394,65.286,65.323,401800000.0
2009-10-08 06:00:00,65.317,65.358,65.241,65.312,364600000.0
2009-10-08 06:30:00,65.276,65.314,65.239,65.27,378800000.0
2009-10-08 07:00:00,65.269,65.292,65.164,65.231,377600000.0
2009-10-08 07:30:00,65.232,65.414,65.232,65.413,382800000.0
2009-10-08 08:00:00,65.413,65.413,65.289,65.337,355400000.0
2009-10-08 08:30:00,65.346,65.378,65.242,65.25,395000000.0
2009-10-08 09:00:00,65.268,65.348,65.224,65.235,385600000.0
2009-10-08 09:30:00,65.257,65.38,65.195,65.313,378200000.0
2009-10-08 10:00:00,65.296,65.348,65.236,65.276,352800000.0
2009-10-08 10:30:00,65.249,65.286,65.133,65.228,359400000.0
2009-10-08 11:00:00,65.231,65.268,65.157,65.235,390600000.0
2009-10-08 11:30:00,65.232,65.247,65.15,65.218,367200000.0
2009-10-08 12:00:00,65.214,65.403,65.148,65.379,375200000.0
2009-10-08 12:30:00,65.377,65.422,65.288,65.335,395800000.0
2009-10-08 13:00:00,65.332,65.362,65.237,65.347,361600000.0
2009-10-08 13:30:00,65.342,65.38,65.28,65.37,619400000.0
2009-10-08 14:00:00,65.369,65.402,65.314,65.326,801200000.0
2009-10-08 14:30:00,65.388,65.47,65.38,65.411,701600000.0
2009-10-08 15:00:00,65.431,65.514,65.336,65.336,848000000.0
2009-10-08 15:30:00,65.333,65.483,65.276,65.29,1041400000.0
2009-10-08 16:00:00,65.278,65.451,65.246,65.443,1227400000.0
2009-10-08 16:30:00,65.433,65.478,65.385,65.43,1297000000.0
2009-10-08 17:00:00,65.427,65.79,65.427,65.769,1042800000.0
2009-10-08 17:30:00,65.751,65.828,65.693,65.728,1468800000.0
2009-10-08 18:00:00,65.723,65.759,65.669,65.735,1074800000.0
2009-10-08 18:30:00,65.725,65.77,65.689,65.74,1314800000.0
2009-10-08 19:00:00,65.73,65.836,65.713,65.752,885000000.0
2009-10-08 19:30:00,65.757,65.794,65.718,65.73,681000000.0
2009-10-08 20:00:00,65.735,65.747,65.664,65.724,619600000.0
2009-10-08 20:30:00,65.729,65.753,65.665,65.735,413600000.0
2009-10-08 21:00:00,65.714,65.754,65.66,65.679,506400000.0
2009-10-08 21:30:00,65.677,65.719,65.594,65.634,444800000.0
2009-10-08 22:00:00,65.631,65.641,65.553,65.613,403600000.0
2009-10-08 22:30:00,65.604,65.615,65.544,65.597,482000000.0
2009-10-08 23:00:00,65.565,65.621,65.542,65.558,411400000.0
2009-10-08 23:30:00,65.586,65.638,65.537,65.596,372000000.0
2009-10-09 00:00:00,65.588,65.588,65.436,65.519,467400000.0
2009-10-09 00:30:00,65.52,65.594,65.475,65.567,407200000.0
2009-10-09 01:00:00,65.568,65.691,65.568,65.612,438400000.0
2009-10-09 01:30:00,65.613,65.747,65.598,65.739,426400000.0
2009-10-09 02:00:00,65.732,65.762,65.579,65.651,362000000.0
2009-10-09 02:30:00,65.637,65.746,65.617,65.701,360800000.0
2009-10-09 03:00:00,65.698,65.828,65.698,65.828,382400000.0
2009-10-09 03:30:00,65.826,65.889,65.8,65.87,360400000.0
2009-10-09 04:00:00,65.86,65.876,65.759,65.83,378600000.0
2009-10-09 04:30:00,65.823,65.918,65.726,65.868,373600000.0
2009-10-09 05:00:00,65.87,65.877,65.806,65.806,366600000.0
2009-10-09 05:30:00,65.819,65.939,65.807,65.927,396000000.0
2009-10-09 06:00:00,65.926,66.01,65.884,65.942,366800000.0
2009-10-09 06:30:00,65.925,65.925,65.829,65.905,385600000.0
2009-10-09 07:00:00,65.908,65.947,65.824,65.902,363600000.0
2009-10-09 07:30:00,65.89,65.96,65.874,65.953,372600000.0
2009-10-09 08:00:00,65.96,65.96,65.897,65.902,348000000.0
2009-10-09 08:30:00,65.901,65.945,65.88,65.921,383800000.0
2009-10-09 09:00:00,65.919,66.054,65.897,66.027,379400000.0
2009-10-09 09:30:00,66.043,66.064,65.86,65.943,369600000.0
2009-10-09 10:00:00,65.945,65.979,65.834,65.845,352400000.0
2009-10-09 10:30:00,65.852,65.885,65.561,65.643,360800000.0
2009-10-09 11:00:00,65.654,65.664,65.524,65.61,387200000.0
2009-10-09 11:30:00,65.594,65.617,65.456,65.488,369600000.0
2009-10-09 12:00:00,65.475,65.586,65.426,65.521,365800000.0
2009-10-09 12:30:00,65.504,65.669,65.432,65.592,396400000.0
2009-10-09 13:00:00,65.628,65.719,65.571,65.674,373600000.0
2009-10-09 13:30:00,65.657,65.671,65.47,65.505,620000000.0
2009-10-09 14:00:00,65.492,65.511,65.415,65.454,800000000.0
2009-10-09 14:30:00,65.466,65.639,65.44,65.597,716400000.0
2009-10-09 15:00:00,65.575,65.603,65.449,65.451,850200000.0
2009-10-09 15:30:00,65.473,65.668,65.473,65.612,1040800000.0
2009-10-09 16:00:00,65.606,65.799,65.591,65.778,1224400000.0
2009-10-09 16:30:00,65.779,65.809,65.664,65.664,1298200000.0
2009-10-09 17:00:00,65.675,65.738,65.622,65.675,1042600000.0
2009-10-09 17:30:00,65.671,65.771,65.634,65.638,1468400000.0
2009-10-09 18:00:00,65.624,65.672,65.56,65.672,1073800000.0
2009-10-09 18:30:00,65.673,65.724,65.617,65.647,1313400000.0
2009-10-09 19:00:00,65.665,65.765,65.657,65.759,878000000.0
2009-10-09 19:30:00,65.769,65.808,65.728,65.808,682000000.0
2009-10-09 20:00:00,65.807,65.881,65.765,65.842,619200000.0
2009-10-09 20:30:00,65.845,65.912,65.833,65.911,419000000.0
2009-10-09 21:00:00,65.927,65.977,65.854,65.854,505000000.0
2009-10-09 21:30:00,65.875,65.96,65.809,65.925,445000000.0
2009-10-09 22:00:00,65.926,65.99,65.891,65.897,407800000.0
2009-10-09 22:30:00,65.868,65.995,65.765,65.826,472400000.0
2009-10-11 23:00:00,65.674,65.862,65.643,65.834,393400000.0
2009-10-11 23:30:00,65.813,65.845,65.708,65.799,358800000.0
2009-10-12 00:00:00,65.797,65.944,65.707,65.932,468600000.0
2009-10-12 00:30:00,65.905,65.954,65.829,65.862,406400000.0
2009-10-12 01:00:00,65.865,66.003,65.841,65.95,438400000.0
2009-10-12 01:30:00,65.936,66.011,65.92,65.978,425600000.0
2009-10-12 02:00:00,65.97,66.0,65.883,65.883,361800000.0
2009-10-12 02:30:00,65.903,65.988,65.697,65.777,360400000.0
2009-10-12 03:00:00,65.746,65.807,65.69,65.79,375200000.0
2009-10-12 03:30:00,65.798,65.837,65.639,65.677,350800000.0
2009-10-12 04:00:00,65.652,65.719,65.628,65.646,379000000.0
2009-10-12 04:30:00,65.636,65.727,65.547,65.717,374400000.0
2009-10-12 05:00:00,65.715,65.725,65.433,65.458,367800000.0
2009-10-12 05:30:00,65.493,65.622,65.393,65.459,402400000.0
2009-10-12 06:00:00,65.462,65.517,65.379,65.516,367200000.0
2009-10-12 06:30:00,65.504,65.689,65.504,65.658,378000000.0
2009-10-12 07:00:00,65.663,65.776,65.562,65.753,358600000.0
2009-10-12 07:30:00,65.74,65.805,65.685,65.795,372600000.0
2009-10-12 08:00:00,65.808,65.819,65.571,65.579,357200000.0
2009-10-12 08:30:00,65.583,65.607,65.512,65.571,384000000.0
2009-10-12 09:00:00,65.565,65.58,65.464,65.58,380000000.0
2009-10-12 09:30:00,65.576,65.74,65.576,65.678,375200000.0
2009-10-12 10:00:00,65.672,65.959,65.652,65.943,358200000.0
2009-10-12 10:30:00,65.921,66.058,65.866,66.035,360600000.0
2009-10-12 11:00:00,66.054,66.137,65.947,66.057,385600000.0
2009-10-12 11:30:00,66.043,66.233,66.034,66.18,367200000.0
2009-10-12 12:00:00,66.193,66.339,66.142,66.217,366200000.0
2009-10-12 12:30:00,66.213,66.245,66.007,66.134,395000000.0
2009-10-12 13:00:00,66.125,66.162,66.025,66.106,357600000.0
2009-10-12 13:30:00,66.107,66.212,66.037,66.057,622000000.0
2009-10-12 14:00:00,66.052,66.149,65.982,66.013,799200000.0
2009-10-12 14:30:00,66.008,66.033,65.967,66.004,701400000.0
2009-10-12 15:00:00,65.997,65.997,65.837,65.857,855800000.0
2009-10-12 15:30:00,65.881,66.01,65.881,65.917,1039000000.0
2009-10-12 16:00:00,65.912,66.002,65.9,65.999,1224400000.0
2009-10-12 16:30:00,66.016,66.077,65.948,65.948,1301600000.0
2009-10-12 17:00:00,65.921,65.972,65.875,65.888,1043600000.0
2009-10-12 17:30:00,65.876,65.896,65.796,65.827,1466800000.0
2009-10-12 18:00:00,65.831,65.982,65.808,65.973,1073400000.0
2009-10-12 18:30:00,65.963,65.969,65.913,65.942,1314000000.0
2009-10-12 19:00:00,65.947,65.975,65.903,65.952,880000000.0
2009-10-12 19:30:00,65.954,66.041,65.922,65.963,681000000.0
2009-10-12 20:00:00,65.969,66.012,65.821,65.83,619000000.0
2009-10-12 20:30:00,65.825,65.848,65.729,65.743,420000000.0
2009-10-12 21:00:00,65.728,65.862,65.727,65.855,516000000.0
2009-10-12 21:30:00,65.863,65.863,65.782,65.808,445200000.0
2009-10-12 22:00:00,65.812,65.88,65.812,65.844,399600000.0
2009-10-12 22:30:00,65.847,65.858,65.782,65.817,477800000.0
2009-10-12 23:00:00,65.828,65.895,65.812,65.864,414800000.0
2009-10-12 23:30:00,65.868,66.147,65.822,66.094,378000000.0
2009-10-13 00:00:00,66.082,66.238,66.082,66.189,468000000.0
2009-10-13 00:30:00,66.182,66.238,66.125,66.18,406800000.0
2009-10-13 01:00:00,66.179,66.294,66.149,66.268,437800000.0
2009-10-13 01:30:00,66.261,66.274,66.159,66.228,433600000.0
2009-10-13 02:00:00,66.247,66.247,66.036,66.194,361400000.0
2009-10-13 02:30:00,66.205,66.23,66.119,66.207,359600000.0
2009-10-13 03:00:00,66.207,66.308,66.175,66.296,374400000.0
2009-10-13 03:30:00,66.292,66.296,66.196,66.202,350800000.0
2009-10-13 04:00:00,66.187,66.275,66.082,66.098,379200000.0
2009-10-13 04:30:00,66.087,66.175,66.028,66.117,373200000.0
2009-10-13 05:00:00,66.121,66.163,66.096,66.158,374400000.0
2009-10-13 05:30:00,66.104,66.269,66.104,66.265,396400000.0
2009-10-13 06:00:00,66.214,66.293,66.122,66.285,365600000.0
2009-10-13 06:30:00,66.284,66.293,66.176,66.215,378200000.0
2009-10-13 07:00:00,66.227,66.318,66.159,66.285,373600000.0
2009-10-13 07:30:00,66.291,66.403,66.29,66.4,372600000.0
2009-10-13 08:00:00,66.411,66.505,66.389,66.413,347800000.0
2009-10-13 08:30:00,66.412,66.547,66.408,66.522,384400000.0
2009-10-13 09:00:00,66.525,66.563,66.339,66.429,379200000.0
2009-10-13 09:30:00,66.434,66.434,66.227,66.306,368400000.0
2009-10-13 10:00:00,66.305,66.335,66.084,66.185,358000000.0
2009-10-13 10:30:00,66.166,66.266,66.057,66.188,359400000.0
2009-10-13 11:00:00,66.181,66.181,65.918,65.957,386400000.0
2009-10-13 11:30:00,65.94,66.234,65.934,66.225,374200000.0
2009-10-13 12:00:00,66.238,66.261,66.074,66.12,371600000.0
2009-10-13 12:30:00,66.104,66.308,65.976,66.241,396800000.0
2009-10-13 13:00:00,66.252,66.377,66.199,66.271,363200000.0
2009-10-13 13:30:00,66.275,66.289,66.171,66.18,619200000.0
2009-10-13 14:00:00,66.165,66.167,66.0,66.019,809600000.0
2009-10-13 14:30:00,66.025,66.1,65.976,65.976,700400000.0
2009-10-13 15:00:00,65.976,66.11,65.813,65.832,848200000.0
2009-10-13 15:30:00,65.836,65.984,65.731,65.737,1039200000.0
2009-10-13 16:00:00,65.722,65.78,65.606,65.78,1224600000.0
2009-10-13 16:30:00,65.784,65.806,65.695,65.79,1297600000.0
2009-10-13 17:00:00,65.78,65.78,65.641,65.758,1048400000.0
2009-10-13 17:30:00,65.775,65.957,65.775,65.937,1467200000.0
2009-10-13 18:00:00,65.94,65.94,65.791,65.859,1076000000.0
2009-10-13 18:30:00,65.813,65.925,65.813,65.867,1315400000.0
2009-10-13 19:00:00,65.859,65.881,65.806,65.821,885600000.0
2009-10-13 19:30:00,65.819,65.83,65.65,65.77,683400000.0
2009-10-13 20:00:00,65.79,65.969,65.766,65.849,620400000.0
2009-10-13 20:30:00,65.858,65.931,65.845,65.845,414000000.0
2009-10-13 21:00:00,65.841,65.87,65.805,65.854,506000000.0
2009-10-13 21:30:00,65.866,65.881,65.807,65.838,449200000.0
2009-10-13 22:00:00,65.834,65.928,65.764,65.922,400400000.0
2009-10-13 22:30:00,65.904,66.293,65.901,66.266,472000000.0
2009-10-13 23:00:00,66.272,66.315,66.171,66.238,406800000.0
2009-10-13 23:30:00,66.239,66.319,66.213,66.276,376800000.0
2009-10-14 00:00:00,66.257,66.359,66.183,66.257,467600000.0
2009-10-14 00:30:00,66.263,66.303,66.181,66.242,407600000.0
2009-10-14 01:00:00,66.23,66.273,66.179,66.223,438800000.0
2009-10-14 01:30:00,66.23,66.312,66.192,66.306,426400000.0
2009-10-14 02:00:00,66.328,66.337,66.175,66.251,362800000.0
2009-10-14 02:30:00,66.244,66.25,66.087,66.165,360800000.0
2009-10-14 03:00:00,66.163,66.163,66.022,66.042,388600000.0
2009-10-14 03:30:00,66.045,66.076,65.878,66.0,351800000.0
2009-10-14 04:00:00,65.984,66.022,65.943,65.985,380000000.0
2009-10-14 04:30:00,65.986,66.011,65.813,65.832,372600000.0
2009-10-14 05:00:00,65.822,65.932,65.786,65.912,366200000.0
2009-10-14 05:30:00,65.913,65.926,65.825,65.847,396000000.0
2009-10-14 06:00:00,65.832,65.959,65.794,65.94,365200000.0
2009-10-14 06:30:00,65.909,65.96,65.868,65.92,377800000.0
2009-10-14 07:00:00,65.919,66.001,65.813,65.984,358800000.0
2009-10-14 07:30:00,65.973,66.01,65.937,65.978,387200000.0
2009-10-14 08:00:00,65.975,66.089,65.956,66.03,346600000.0
2009-10-14 08:30:00,66.022,66.053,65.978,66.031,384400000.0
2009-10-14 09:00:00,66.046,66.158,66.038,66.077,379200000.0
2009-10-14 09:30:00,66.084,66.202,65.97,66.202,368200000.0
2009-10-14 10:00:00,66.204,66.205,66.097,66.132,361000000.0
2009-10-14 10:30:00,66.129,66.229,65.991,66.133,361600000.0
2009-10-14 11:00:00,66.135,66.204,66.097,66.176,386200000.0
2009-10-14 11:30:00,66.178,66.21,66.099,66.125,368000000.0
2009-10-14 12:00:00,66.126,66.243,66.098,66.221,372600000.0
2009-10-14 12:30:00,66.221,66.272,66.132,66.272,396800000.0
2009-10-14 13:00:00,66.247,66.48,66.192,66.301,354600000.0
2009-10-14 13:30:00,66.299,66.354,66.225,66.276,619800000.0
2009-10-14 14:00:00,66.28,66.28,65.953,66.023,801400000.0
2009-10-14 14:30:00,66.083,66.195,66.083,66.125,701400000.0
2009-10-14 15:00:00,66.128,66.152,65.96,65.96,848600000.0
2009-10-14 15:30:00,65.931,66.021,65.85,65.88,1039400000.0
2009-10-14 16:00:00,65.888,65.952,65.863,65.923,1225000000.0
2009-10-14 16:30:00,65.915,65.921,65.752,65.872,1298800000.0
2009-10-14 17:00:00,65.885,65.927,65.781,65.902,1042800000.0
2009-10-14 17:30:00,65.865,65.937,65.831,65.927,1467600000.0
2009-10-14 18:00:00,65.927,66.025,65.87,65.881,1074600000.0
2009-10-14 18:30:00,65.89,65.929,65.821,65.919,1316400000.0
2009-10-14 19:00:00,65.914,66.034,65.835,65.854,879600000.0
2009-10-14 19:30:00,65.869,65.911,65.775,65.846,682800000.0
2009-10-14 20:00:00,65.832,65.929,65.794,65.929,624800000.0
2009-10-14 20:30:00,65.926,66.015,65.912,66.002,413200000.0
2009-10-14 21:00:00,65.998,66.073,65.995,66.058,511400000.0
2009-10-14 21:30:00,66.062,66.071,65.991,66.0,449400000.0
2009-10-14 22:00:00,65.993,66.045,65.95,66.005,400000000.0
2009-10-14 22:30:00,66.013,66.109,65.993,66.109,472800000.0
2009-10-14 23:00:00,66.087,66.174,66.066,66.137,406800000.0
2009-10-14 23:30:00,66.103,66.526,66.1,66.441,379600000.0
2009-10-15 00:00:00,66.446,66.454,66.218,66.369,468800000.0
2009-10-15 00:30:00,66.372,66.429,66.309,66.379,424800000.0
2009-10-15 01:00:00,66.387,66.49,66.343,66.393,438800000.0
2009-10-15 01:30:00,66.394,66.495,66.369,66.463,426400000.0
2009-10-15 02:00:00,66.486,66.746,66.454,66.7,366400000.0
2009-10-15 02:30:00,66.693,66.81,66.633,66.749,362800000.0
2009-10-15 03:00:00,66.724,66.755,66.66,66.673,376800000.0
2009-10-15 03:30:00,66.683,66.719,66.648,66.719,349800000.0
2009-10-15 04:00:00,66.696,66.866,66.696,66.816,384400000.0
2009-10-15 04:30:00,66.797,66.868,66.678,66.828,374000000.0
2009-10-15 05:00:00,66.826,66.889,66.776,66.852,368800000.0
2009-10-15 05:30:00,66.854,66.884,66.762,66.825,395200000.0
2009-10-15 06:00:00,66.82,66.855,66.735,66.821,365200000.0
2009-10-15 06:30:00,66.814,66.821,66.709,66.785,378000000.0
2009-10-15 07:00:00,66.784,66.853,66.685,66.818,358800000.0
2009-10-15 07:30:00,66.819,66.914,66.788,66.904,373600000.0
2009-10-15 08:00:00,66.9,66.905,66.775,66.788,357800000.0
2009-10-15 08:30:00,66.791,66.844,66.745,66.797,383200000.0
2009-10-15 09:00:00,66.802,66.918,66.744,66.79,379000000.0
2009-10-15 09:30:00,66.804,66.92,66.766,66.892,375800000.0
2009-10-15 10:00:00,66.906,67.057,66.865,67.053,352400000.0
2009-10-15 10:30:00,67.037,67.069,66.929,67.023,370000000.0
2009-10-15 11:00:00,67.02,67.072,66.959,67.072,394000000.0
2009-10-15 11:30:00,67.063,67.246,67.052,67.201,375200000.0
2009-10-15 12:00:00,67.183,67.187,67.066,67.153,366800000.0
2009-10-15 12:30:00,67.153,67.208,67.057,67.156,396400000.0
2009-10-15 13:00:00,67.147,67.283,66.88,66.989,362000000.0
2009-10-15 13:30:00,67.031,67.048,66.85,66.854,619400000.0
2009-10-15 14:00:00,66.865,66.998,66.83,66.877,802000000.0
2009-10-15 14:30:00,66.947,67.302,66.947,67.251,700800000.0
2009-10-15 15:00:00,67.255,67.392,67.249,67.297,847600000.0
2009-10-15 15:30:00,67.287,67.553,67.243,67.396,1040800000.0
2009-10-15 16:00:00,67.379,67.408,67.226,67.341,1225400000.0
2009-10-15 16:30:00,67.363,67.376,67.214,67.262,1298400000.0
2009-10-15 17:00:00,67.274,67.309,67.195,67.295,1042600000.0
2009-10-15 17:30:00,67.293,67.361,67.265,67.334,1468800000.0
2009-10-15 18:00:00,67.328,67.443,67.312,67.417,1076600000.0
2009-10-15 18:30:00,67.412,67.432,67.237,67.239,1314200000.0
2009-10-15 19:00:00,67.239,67.245,67.111,67.118,879600000.0
2009-10-15 19:30:00,67.12,67.295,67.12,67.295,683600000.0
2009-10-15 20:00:00,67.299,67.312,67.246,67.302,625200000.0
2009-10-15 20:30:00,67.296,67.389,67.254,67.315,424400000.0
2009-10-15 21:00:00,67.327,67.358,67.268,67.274,506000000.0
2009-10-15 21:30:00,67.278,67.321,67.252,67.3,451800000.0
2009-10-15 22:00:00,67.298,67.365,67.283,67.359,404200000.0
2009-10-15 22:30:00,67.359,67.414,67.317,67.381,472400000.0
2009-10-15 23:00:00,67.29,67.447,67.29,67.432,406200000.0
2009-10-15 23:30:00,67.43,67.43,67.35,67.403,367400000.0
2009-10-16 00:00:00,67.394,67.411,67.274,67.411,467200000.0
2009-10-16 00:30:00,67.406,67.533,67.374,67.517,406800000.0
2009-10-16 01:00:00,67.535,67.646,67.495,67.646,438200000.0
2009-10-16 01:30:00,67.653,68.111,67.653,67.906,426000000.0
2009-10-16 02:00:00,67.918,67.938,67.742,67.871,369200000.0
2009-10-16 02:30:00,67.874,68.047,67.87,67.914,360200000.0
2009-10-16 03:00:00,67.922,67.932,67.766,67.792,374800000.0
2009-10-16 03:30:00,67.795,67.795,67.688,67.757,357600000.0
2009-10-16 04:00:00,67.757,67.88,67.757,67.822,379400000.0
2009-10-16 04:30:00,67.814,67.842,67.693,67.727,372600000.0
2009-10-16 05:00:00,67.722,67.766,67.651,67.754,366400000.0
2009-10-16 05:30:00,67.754,67.765,67.64,67.692,395400000.0
2009-10-16 06:00:00,67.69,67.76,67.644,67.655,365200000.0
2009-10-16 06:30:00,67.638,67.691,67.612,67.674,377600000.0
2009-10-16 07:00:00,67.663,67.703,67.562,67.642,359200000.0
2009-10-16 07:30:00,67.649,67.7,67.599,67.693,374200000.0
2009-10-16 08:00:00,67.688,67.688,67.526,67.526,346600000.0
2009-10-16 08:30:00,67.511,67.511,67.368,67.437,384400000.0
2009-10-16 09:00:00,67.431,67.613,67.377,67.594,379600000.0
2009-10-16 09:30:00,67.599,67.728,67.503,67.706,367800000.0
2009-10-16 10:00:00,67.712,67.736,67.567,67.649,356400000.0
2009-10-16 10:30:00,67.653,67.843,67.637,67.833,360000000.0
2009-10-16 11:00:00,67.855,67.89,67.709,67.774,385800000.0
2009-10-16 11:30:00,67.779,67.863,67.748,67.832,366200000.0
2009-10-16 12:00:00,67.829,67.85,67.731,67.769,380600000.0
2009-10-16 12:30:00,67.749,67.77,67.596,67.596,396200000.0
2009-10-16 13:00:00,67.583,67.583,67.336,67.4,355600000.0
2009-10-16 13:30:00,67.388,67.451,67.334,67.409,624400000.0
2009-10-16 14:00:00,67.422,67.422,67.089,67.223,800400000.0
2009-10-16 14:30:00,67.215,67.215,67.109,67.205,707000000.0
2009-10-16 15:00:00,67.185,67.467,67.167,67.224,854000000.0
2009-10-16 15:30:00,67.236,67.443,67.198,67.198,1041200000.0
2009-10-16 16:00:00,67.182,67.329,67.152,67.316,1224600000.0
2009-10-16 16:30:00,67.315,67.315,67.014,67.046,1300400000.0
2009-10-16 17:00:00,67.067,67.242,66.967,67.037,1041800000.0
2009-10-16 17:30:00,67.027,67.093,66.979,67.046,1469600000.0
2009-10-16 18:00:00,67.035,67.204,67.005,67.204,1074200000.0
2009-10-16 18:30:00,67.156,67.193,67.04,67.085,1315000000.0
2009-10-16 19:00:00,67.075,67.171,67.005,67.159,880200000.0
2009-10-16 19:30:00,67.157,67.343,67.154,67.25,681800000.0
2009-10-16 20:00:00,67.232,67.234,67.156,67.169,620400000.0
2009-10-16 20:30:00,67.173,67.24,67.152,67.165,413200000.0
2009-10-16 21:00:00,67.176,67.265,67.128,67.238,505200000.0
2009-10-16 21:30:00,67.235,67.263,67.122,67.14,444400000.0
2009-10-16 22:00:00,67.156,67.233,67.137,67.148,410200000.0
2009-10-16 22:30:00,67.143,67.272,67.108,67.231,472400000.0
2009-10-18 23:00:00,67.266,67.279,67.023,67.161,343400000.0
2009-10-18 23:30:00,67.162,67.209,67.077,67.161,371000000.0
2009-10-19 00:00:00,67.139,67.255,67.06,67.243,468600000.0
2009-10-19 00:30:00,67.243,67.493,67.219,67.473,406800000.0
2009-10-19 01:00:00,67.46,67.518,67.392,67.392,439200000.0
2009-10-19 01:30:00,67.396,67.403,67.271,67.295,426400000.0
2009-10-19 02:00:00,67.272,67.319,67.028,67.046,426400000.0
2009-10-19 02:30:00,67.037,67.147,67.029,67.118,437800000.0
2009-10-19 03:00:00,67.127,67.145,66.939,67.084,406200000.0
2009-10-19 03:30:00,67.082,67.275,67.065,67.232,468400000.0
2009-10-19 04:00:00,67.24,67.347,67.236,67.3,371600000.0
2009-10-19 04:30:00,67.298,67.43,67.265,67.43,406200000.0
2009-10-19 05:00:00,67.431,67.558,67.403,67.519,472400000.0
2009-10-19 05:30:00,67.518,67.566,67.489,67.546,399800000.0
2009-10-19 06:00:00,67.525,67.683,67.513,67.614,445200000.0
2009-10-19 06:30:00,67.601,67.635,67.482,67.536,506400000.0
2009-10-19 07:00:00,67.546,67.642,67.542,67.622,413000000.0
2009-10-19 07:30:00,67.641,67.766,67.627,67.667,620000000.0
2009-10-19 08:00:00,67.661,67.726,67.557,67.671,682800000.0
2009-10-19 08:30:00,67.665,67.726,67.551,67.678,878600000.0
2009-10-19 09:00:00,67.683,67.758,67.639,67.678,1315200000.0
2009-10-19 09:30:00,67.699,67.723,67.584,67.699,1073400000.0
2009-10-19 10:00:00,67.702,67.723,67.521,67.621,1469400000.0
2009-10-19 10:30:00,67.638,67.709,67.604,67.668,1043000000.0
2009-10-19 11:00:00,67.651,67.739,67.588,67.731,1299000000.0
2009-10-19 11:30:00,67.713,67.871,67.668,67.771,1224000000.0
2009-10-19 12:00:00,67.774,67.885,67.748,67.748,1042200000.0
2009-10-19 12:30:00,67.726,67.837,67.694,67.777,847800000.0
2009-10-19 13:00:00,67.784,67.887,67.782,67.871,701400000.0
2009-10-19 13:30:00,67.871,67.879,67.736,67.81,801800000.0
2009-10-19 14:00:00,67.813,67.819,67.711,67.785,620400000.0
2009-10-19 14:30:00,67.802,67.824,67.675,67.681,355200000.0
2009-10-19 15:00:00,67.7,67.781,67.682,67.756,395600000.0
2009-10-19 15:30:00,67.765,67.782,67.585,67.587,366400000.0
2009-10-19 16:00:00,67.598,67.763,67.557,67.741,366600000.0
2009-10-19 16:30:00,67.745,67.801,67.685,67.788,386200000.0
2009-10-19 17:00:00,67.782,68.134,67.706,68.114,360400000.0
2009-10-19 17:30:00,68.124,68.284,68.073,68.281,353200000.0
2009-10-19 18:00:00,68.298,68.46,68.196,68.284,367800000.0
2009-10-19 18:30:00,68.283,68.295,68.22,68.284,380000000.0
2009-10-19 19:00:00,68.263,68.309,68.225,68.26,383800000.0
2009-10-19 19:30:00,68.268,68.36,68.263,68.299,347600000.0
2009-10-19 20:00:00,68.297,68.297,68.243,68.274,372800000.0
2009-10-19 20:30:00,68.289,68.35,68.232,68.337,358800000.0
2009-10-19 21:00:00,68.321,68.325,68.19,68.21,376800000.0
2009-10-19 21:30:00,68.232,68.319,68.185,68.31,365200000.0
2009-10-19 22:00:00,68.297,68.507,68.226,68.462,394000000.0
2009-10-19 22:30:00,68.465,68.587,68.454,68.485,366800000.0
2009-10-19 23:00:00,68.428,68.538,68.417,68.472,372200000.0
2009-10-19 23:30:00,68.499,68.622,68.46,68.559,380000000.0
2009-10-20 00:00:00,68.565,68.588,68.486,68.498,351200000.0
2009-10-20 00:30:00,68.497,68.501,68.431,68.491,375600000.0
2009-10-20 01:00:00,68.5,68.548,68.374,68.504,360400000.0
2009-10-20 01:30:00,68.512,68.613,68.428,68.613,362000000.0
2009-10-20 02:00:00,68.576,68.576,68.321,68.327,425800000.0
2009-10-20 02:30:00,68.347,68.421,68.301,68.345,443000000.0
2009-10-20 03:00:00,68.34,68.344,68.114,68.246,416800000.0
2009-10-20 03:30:00,68.232,68.289,68.153,68.241,468800000.0
2009-10-20 04:00:00,68.246,68.28,68.175,68.255,382600000.0
2009-10-20 04:30:00,68.252,68.266,68.152,68.182,410000000.0
2009-10-20 05:00:00,68.165,68.195,68.14,68.16,475400000.0
2009-10-20 05:30:00,68.164,68.181,68.071,68.141,400200000.0
2009-10-20 06:00:00,68.139,68.14,68.016,68.022,445400000.0
2009-10-20 06:30:00,68.022,68.036,67.929,67.978,501600000.0
2009-10-20 07:00:00,68.001,68.019,67.9,67.967,413000000.0
2009-10-20 07:30:00,67.959,67.964,67.808,67.91,618600000.0
2009-10-20 08:00:00,67.891,67.973,67.863,67.944,681400000.0
2009-10-20 08:30:00,67.937,67.986,67.864,67.986,879600000.0
2009-10-20 09:00:00,67.984,67.989,67.872,67.931,1316000000.0
2009-10-20 09:30:00,67.939,67.946,67.853,67.93,1074600000.0
2009-10-20 10:00:00,67.937,68.03,67.906,68.016,1468200000.0
2009-10-20 10:30:00,67.984,68.066,67.897,67.939,1042200000.0
2009-10-20 11:00:00,67.912,68.046,67.912,67.997,1298000000.0
2009-10-20 11:30:00,67.961,68.02,67.96,67.991,1224400000.0
2009-10-20 12:00:00,67.994,68.045,67.916,67.916,1040600000.0
2009-10-20 12:30:00,67.931,68.089,67.931,68.088,853600000.0
2009-10-20 13:00:00,68.105,68.291,68.09,68.218,702800000.0
2009-10-20 13:30:00,68.23,68.342,68.23,68.3,800800000.0
2009-10-20 14:00:00,68.298,68.342,68.147,68.152,614000000.0
2009-10-20 14:30:00,68.086,68.086,67.937,68.029,354600000.0
2009-10-20 15:00:00,68.03,68.118,67.989,68.066,386000000.0
2009-10-20 15:30:00,68.063,68.117,67.96,68.05,366200000.0
2009-10-20 16:00:00,68.078,68.119,67.892,67.948,366200000.0
2009-10-20 16:30:00,67.952,68.035,67.89,67.947,387000000.0
2009-10-20 17:00:00,67.949,67.989,67.849,67.896,359800000.0
2009-10-20 17:30:00,67.905,67.928,67.693,67.727,349600000.0
2009-10-20 18:00:00,67.715,67.844,67.644,67.788,359600000.0
2009-10-20 18:30:00,67.769,67.786,67.611,67.7,386000000.0
2009-10-20 19:00:00,67.732,67.837,67.732,67.797,382600000.0
2009-10-20 19:30:00,67.794,67.797,67.652,67.744,348000000.0
2009-10-20 20:00:00,67.745,67.85,67.737,67.79,372000000.0
2009-10-20 20:30:00,67.79,67.832,67.709,67.794,367800000.0
2009-10-20 21:00:00,67.781,67.818,67.677,67.709,378000000.0
2009-10-20 21:30:00,67.719,67.825,67.712,67.806,365200000.0
2009-10-20 22:00:00,67.809,67.935,67.762,67.914,387200000.0
2009-10-20 22:30:00,67.91,68.011,67.848,68.001,375200000.0
2009-10-20 23:00:00,67.971,68.098,67.849,67.925,363200000.0
2009-10-20 23:30:00,67.964,67.996,67.914,67.914,379200000.0
2009-10-21 00:00:00,67.919,67.997,67.912,67.96,351200000.0
2009-10-21 00:30:00,67.982,67.994,67.841,67.855,380800000.0
2009-10-21 01:00:00,67.862,67.876,67.643,67.805,352800000.0
2009-10-21 01:30:00,67.792,68.267,67.748,68.072,354400000.0
2009-10-21 02:00:00,68.089,68.277,68.062,68.086,425400000.0
2009-10-21 02:30:00,68.088,68.106,67.977,68.045,435200000.0
2009-10-21 03:00:00,68.045,68.067,67.85,67.921,406800000.0
2009-10-21 03:30:00,67.926,67.96,67.82,67.894,460800000.0
2009-10-21 04:00:00,67.879,67.895,67.751,67.878,376000000.0
2009-10-21 04:30:00,67.876,67.964,67.84,67.937,404600000.0
2009-10-21 05:00:00,67.932,67.966,67.89,67.954,476600000.0
2009-10-21 05:30:00,67.947,67.965,67.9,67.948,401600000.0
2009-10-21 06:00:00,67.951,68.049,67.932,67.99,444800000.0
2009-10-21 06:30:00,67.981,68.026,67.892,67.928,499400000.0
2009-10-21 07:00:00,67.949,68.01,67.934,67.981,423200000.0
2009-10-21 07:30:00,67.982,68.069,67.97,68.069,619400000.0
2009-10-21 08:00:00,68.059,68.145,68.05,68.076,682400000.0
2009-10-21 08:30:00,68.063,68.439,68.023,68.346,884000000.0
2009-10-21 09:00:00,68.361,68.528,68.319,68.452,1315200000.0
2009-10-21 09:30:00,68.463,68.643,68.463,68.572,1075200000.0
2009-10-21 10:00:00,68.56,68.624,68.534,68.598,1467000000.0
2009-10-21 10:30:00,68.587,68.72,68.579,68.663,1042600000.0
2009-10-21 11:00:00,68.652,68.675,68.43,68.56,1299400000.0
2009-10-21 11:30:00,68.548,68.548,68.304,68.405,1225800000.0
2009-10-21 12:00:00,68.392,68.4,68.203,68.244,1040200000.0
2009-10-21 12:30:00,68.276,68.42,68.276,68.367,848200000.0
2009-10-21 13:00:00,68.363,68.417,68.348,68.389,701200000.0
2009-10-21 13:30:00,68.383,68.39,68.28,68.312,799800000.0
2009-10-21 14:00:00,68.33,68.506,68.321,68.499,613200000.0
2009-10-21 14:30:00,68.492,68.576,68.396,68.463,379600000.0
2009-10-21 15:00:00,68.456,68.629,68.456,68.578,391200000.0
2009-10-21 15:30:00,68.582,68.684,68.498,68.498,375400000.0
2009-10-21 16:00:00,68.521,68.77,68.521,68.74,367200000.0
2009-10-21 16:30:00,68.753,68.87,68.709,68.87,386800000.0
2009-10-21 17:00:00,68.872,68.882,68.657,68.811,360800000.0
2009-10-21 17:30:00,68.829,68.894,68.793,68.821,355200000.0
2009-10-21 18:00:00,68.851,68.888,68.742,68.878,360800000.0
2009-10-21 18:30:00,68.864,69.068,68.835,69.067,380000000.0
2009-10-21 19:00:00,69.067,69.276,68.985,69.262,386600000.0
2009-10-21 19:30:00,69.262,69.358,69.257,69.334,348400000.0
2009-10-21 20:00:00,69.341,69.451,69.334,69.334,371400000.0
2009-10-21 20:30:00,69.343,69.383,69.25,69.351,358800000.0
2009-10-21 21:00:00,69.357,69.359,69.177,69.204,378000000.0
2009-10-21 21:30:00,69.188,69.188,68.787,68.842,364800000.0
2009-10-21 22:00:00,68.857,69.053,68.759,69.027,387600000.0
2009-10-21 22:30:00,69.038,69.19,69.009,69.156,367200000.0
2009-10-21 23:00:00,69.153,69.159,68.916,68.977,374200000.0
2009-10-21 23:30:00,68.992,69.032,68.886,68.929,381200000.0
2009-10-22 00:00:00,68.913,68.916,68.796,68.804,350400000.0
2009-10-22 00:30:00,68.803,68.824,68.726,68.788,371600000.0
2009-10-22 01:00:00,68.791,68.885,68.74,68.813,344400000.0
2009-10-22 01:30:00,68.809,68.858,68.691,68.808,358800000.0
2009-10-22 02:00:00,68.802,69.001,68.802,68.997,426000000.0
2009-10-22 02:30:00,69.009,69.139,69.009,69.084,435200000.0
2009-10-22 03:00:00,69.064,69.064,68.837,68.877,406200000.0
2009-10-22 03:30:00,68.868,69.023,68.865,68.981,461800000.0
2009-10-22 04:00:00,68.928,69.04,68.763,68.843,367800000.0
2009-10-22 04:30:00,68.839,68.85,68.769,68.794,407200000.0
2009-10-22 05:00:00,68.798,68.806,68.537,68.537,467800000.0
2009-10-22 05:30:00,68.528,68.582,68.354,68.579,400400000.0
2009-10-22 06:00:00,68.581,68.655,68.499,68.533,448800000.0
2009-10-22 06:30:00,68.533,68.68,68.49,68.671,499600000.0
2009-10-22 07:00:00,68.67,68.86,68.637,68.826,418000000.0
2009-10-22 07:30:00,68.844,68.911,68.746,68.891,620000000.0
2009-10-22 08:00:00,68.895,68.905,68.724,68.759,681400000.0
2009-10-22 08:30:00,68.747,68.775,68.635,68.774,877600000.0
2009-10-22 09:00:00,68.79,69.045,68.726,69.03,1314800000.0
2009-10-22 09:30:00,69.029,69.032,68.775,68.885,1074600000.0
2009-10-22 10:00:00,68.875,68.88,68.594,68.654,1467400000.0
2009-10-22 10:30:00,68.638,68.683,68.47,68.661,1045200000.0
2009-10-22 11:00:00,68.657,68.827,68.648,68.786,1298400000.0
2009-10-22 11:30:00,68.757,68.772,68.666,68.7,1226600000.0
2009-10-22 12:00:00,68.702,68.792,68.557,68.557,1041000000.0
2009-10-22 12:30:00,68.551,68.808,68.527,68.785,850000000.0
2009-10-22 13:00:00,68.793,68.902,68.741,68.753,701600000.0
2009-10-22 13:30:00,68.758,68.89,68.758,68.874,801200000.0
2009-10-22 14:00:00,68.875,68.976,68.82,68.871,613200000.0
2009-10-22 14:30:00,68.83,68.885,68.702,68.883,364000000.0
2009-10-22 15:00:00,68.892,68.98,68.747,68.952,386800000.0
2009-10-22 15:30:00,68.967,68.976,68.808,68.936,374400000.0
2009-10-22 16:00:00,68.938,69.07,68.774,69.036,368400000.0
2009-10-22 16:30:00,69.043,69.106,68.974,69.087,386800000.0
2009-10-22 17:00:00,69.081,69.088,68.833,68.895,361200000.0
2009-10-22 17:30:00,68.894,68.906,68.844,68.875,349600000.0
2009-10-22 18:00:00,68.864,68.892,68.723,68.826,360400000.0
2009-10-22 18:30:00,68.83,68.998,68.807,68.935,379600000.0
2009-10-22 19:00:00,68.926,68.955,68.841,68.891,379600000.0
2009-10-22 19:30:00,68.886,68.9,68.815,68.9,347600000.0
2009-10-22 20:00:00,68.899,69.229,68.898,69.165,376800000.0
2009-10-22 20:30:00,69.167,69.251,69.095,69.196,358400000.0
2009-10-22 21:00:00,69.194,69.299,69.169,69.299,383800000.0
2009-10-22 21:30:00,69.295,69.301,69.155,69.257,371000000.0
2009-10-22 22:00:00,69.234,69.282,69.163,69.192,387200000.0
2009-10-22 22:30:00,69.192,69.207,69.104,69.135,368400000.0
2009-10-22 23:00:00,69.115,69.22,69.012,69.21,372800000.0
2009-10-22 23:30:00,69.232,69.235,69.079,69.132,387000000.0
2009-10-23 00:00:00,69.127,69.218,69.127,69.215,350200000.0
2009-10-23 00:30:00,69.211,69.266,69.177,69.242,373800000.0
2009-10-23 01:00:00,69.261,69.326,69.179,69.309,345200000.0
2009-10-23 01:30:00,69.314,69.367,69.257,69.303,361600000.0
2009-10-23 02:00:00,69.293,69.454,69.282,69.341,435200000.0
2009-10-23 02:30:00,69.341,69.352,69.171,69.188,436000000.0
2009-10-23 03:00:00,69.196,69.288,69.14,69.267,425400000.0
2009-10-23 03:30:00,69.263,69.263,69.139,69.239,468200000.0
2009-10-23 04:00:00,69.239,69.393,69.197,69.36,374600000.0
2009-10-23 04:30:00,69.357,69.387,69.251,69.305,406800000.0
2009-10-23 05:00:00,69.276,69.335,69.265,69.284,469600000.0
2009-10-23 05:30:00,69.306,69.365,69.203,69.218,402000000.0
2009-10-23 06:00:00,69.243,69.293,69.192,69.245,450800000.0
2009-10-23 06:30:00,69.249,69.354,69.249,69.341,499600000.0
2009-10-23 07:00:00,69.341,69.41,69.288,69.288,413000000.0
2009-10-23 07:30:00,69.292,69.417,69.179,69.417,622800000.0
2009-10-23 08:00:00,69.403,69.403,69.281,69.34,682600000.0
2009-10-23 08:30:00,69.345,69.37,69.229,69.35,879600000.0
2009-10-23 09:00:00,69.354,69.445,69.324,69.413,1314000000.0
2009-10-23 09:30:00,69.41,69.5,69.38,69.443,1075800000.0
2009-10-23 10:00:00,69.441,69.446,69.277,69.31,1471200000.0
2009-10-23 10:30:00,69.271,69.312,69.182,69.28,1042200000.0
2009-10-23 11:00:00,69.293,69.375,69.218,69.375,1299000000.0
2009-10-23 11:30:00,69.379,69.405,69.285,69.305,1226000000.0
2009-10-23 12:00:00,69.298,69.306,69.038,69.038,1040400000.0
2009-10-23 12:30:00,69.028,69.324,69.018,69.315,848400000.0
2009-10-23 13:00:00,69.317,69.364,69.229,69.288,703600000.0
2009-10-23 13:30:00,69.273,69.374,69.257,69.332,800200000.0
2009-10-23 14:00:00,69.339,69.459,69.3,69.456,612800000.0
2009-10-23 14:30:00,69.481,69.602,69.403,69.534,370000000.0
2009-10-23 15:00:00,69.55,69.606,69.437,69.595,390800000.0
2009-10-23 15:30:00,69.61,69.612,69.37,69.543,374800000.0
2009-10-23 16:00:00,69.626,69.668,69.172,69.432,368000000.0
2009-10-23 16:30:00,69.445,69.445,69.283,69.392,386400000.0
2009-10-23 17:00:00,69.377,69.432,69.231,69.396,359400000.0
2009-10-23 17:30:00,69.402,69.489,69.312,69.475,348800000.0
2009-10-23 18:00:00,69.476,69.526,69.371,69.505,360400000.0
2009-10-23 18:30:00,69.5,69.558,69.442,69.506,379200000.0
2009-10-23 19:00:00,69.499,69.536,69.423,69.436,387200000.0
2009-10-23 19:30:00,69.427,69.433,69.301,69.433,347200000.0
2009-10-23 20:00:00,69.413,69.441,69.278,69.401,377000000.0
2009-10-23 20:30:00,69.401,69.44,69.272,69.386,358800000.0
2009-10-23 21:00:00,69.392,69.424,69.285,69.303,377800000.0
2009-10-23 21:30:00,69.305,69.449,69.273,69.393,365200000.0
2009-10-23 22:00:00,69.39,69.461,69.335,69.424,387000000.0
2009-10-23 22:30:00,69.428,69.54,69.371,69.383,367200000.0
2009-10-25 23:00:00,69.358,69.382,69.22,69.316,358600000.0
2009-10-25 23:30:00,69.305,69.39,69.228,69.382,378600000.0
2009-10-26 00:00:00,69.401,69.434,69.245,69.418,350800000.0
2009-10-26 00:30:00,69.432,69.442,69.37,69.408,368400000.0
2009-10-26 01:00:00,69.408,69.427,69.313,69.385,345600000.0
2009-10-26 01:30:00,69.383,69.44,69.326,69.368,360200000.0
2009-10-26 02:00:00,69.357,69.377,69.177,69.255,425800000.0
2009-10-26 02:30:00,69.238,69.431,69.178,69.288,436000000.0
2009-10-26 03:00:00,69.287,69.355,69.158,69.175,408000000.0
2009-10-26 03:30:00,69.173,69.35,69.135,69.31,466000000.0
2009-10-26 04:00:00,69.32,69.404,69.225,69.261,373600000.0
2009-10-26 04:30:00,69.267,69.279,69.124,69.16,412000000.0
2009-10-26 05:00:00,69.14,69.194,69.083,69.151,480400000.0
2009-10-26 05:30:00,69.151,69.196,69.101,69.164,400800000.0
2009-10-26 06:00:00,69.169,69.192,69.074,69.104,445200000.0
2009-10-26 06:30:00,69.079,69.136,69.053,69.136,500000000.0
2009-10-26 07:00:00,69.125,69.142,69.073,69.112,412800000.0
2009-10-26 07:30:00,69.115,69.194,69.102,69.163,619200000.0
2009-10-26 08:00:00,69.17,69.241,69.155,69.212,683200000.0
2009-10-26 08:30:00,69.207,69.286,69.121,69.286,880000000.0
2009-10-26 09:00:00,69.314,69.337,69.155,69.236,1314000000.0
2009-10-26 09:30:00,69.255,69.3,69.226,69.274,1074600000.0
2009-10-26 10:00:00,69.274,69.327,69.199,69.229,1469800000.0
2009-10-26 10:30:00,69.239,69.261,69.152,69.214,1043600000.0
2009-10-26 11:00:00,69.215,69.331,69.207,69.247,1297600000.0
2009-10-26 11:30:00,69.242,69.377,69.193,69.239,1225000000.0
2009-10-26 12:00:00,69.238,69.27,69.064,69.103,1040800000.0
2009-10-26 12:30:00,69.042,69.242,69.039,69.156,849200000.0
2009-10-26 13:00:00,69.156,69.207,69.117,69.17,702800000.0
2009-10-26 13:30:00,69.159,69.227,69.129,69.184,800200000.0
2009-10-26 14:00:00,69.179,69.189,69.067,69.126,618800000.0
2009-10-26 14:30:00,69.123,69.255,69.01,69.243,366000000.0
2009-10-26 15:00:00,69.24,69.321,69.143,69.193,394400000.0
2009-10-26 15:30:00,69.207,69.427,69.203,69.424,366800000.0
2009-10-26 16:00:00,69.439,69.505,69.399,69.399,373600000.0
2009-10-26 16:30:00,69.393,69.4,69.248,69.248,391200000.0
2009-10-26 17:00:00,69.233,69.35,69.11,69.112,367400000.0
2009-10-26 17:30:00,69.107,69.133,68.894,68.905,357600000.0
2009-10-26 18:00:00,68.905,69.071,68.834,68.916,361400000.0
2009-10-26 18:30:00,68.94,69.019,68.843,69.014,379200000.0
2009-10-26 19:00:00,69.012,69.012,68.775,68.798,379600000.0
2009-10-26 19:30:00,68.793,68.952,68.746,68.933,356800000.0
2009-10-26 20:00:00,68.927,68.939,68.732,68.811,371200000.0
2009-10-26 20:30:00,68.805,68.838,68.698,68.829,368000000.0
2009-10-26 21:00:00,68.815,68.817,68.746,68.799,377600000.0
2009-10-26 21:30:00,68.772,68.921,68.766,68.872,365200000.0
2009-10-26 22:00:00,68.868,68.91,68.838,68.891,387400000.0
2009-10-26 22:30:00,68.912,68.933,68.815,68.869,368000000.0
2009-10-26 23:00:00,68.85,68.901,68.79,68.893,384400000.0
2009-10-26 23:30:00,68.886,68.951,68.864,68.938,383800000.0
2009-10-27 00:00:00,68.941,68.976,68.895,68.928,351400000.0
2009-10-27 00:30:00,68.957,68.969,68.769,68.8,376800000.0
2009-10-27 01:00:00,68.806,68.851,68.625,68.695,346000000.0
2009-10-27 01:30:00,68.701,68.766,68.591,68.75,357800000.0
2009-10-27 02:00:00,68.739,68.838,68.739,68.794,426400000.0
2009-10-27 02:30:00,68.809,68.919,68.74,68.788,443400000.0
2009-10-27 03:00:00,68.791,68.836,68.645,68.752,405600000.0
2009-10-27 03:30:00,68.748,68.791,68.575,68.654,465400000.0
2009-10-27 04:00:00,68.637,68.675,68.558,68.627,368200000.0
2009-10-27 04:30:00,68.633,68.796,68.608,68.789,418400000.0
2009-10-27 05:00:00,68.78,68.847,68.741,68.818,478800000.0
2009-10-27 05:30:00,68.816,68.89,68.79,68.852,405200000.0
2009-10-27 06:00:00,68.853,68.886,68.755,68.757,450400000.0
2009-10-27 06:30:00,68.753,68.867,68.746,68.863,503200000.0
2009-10-27 07:00:00,68.826,68.885,68.826,68.853,412600000.0
2009-10-27 07:30:00,68.844,68.927,68.843,68.909,619200000.0
2009-10-27 08:00:00,68.906,68.965,68.868,68.934,682400000.0
2009-10-27 08:30:00,68.929,69.024,68.87,69.002,880000000.0
2009-10-27 09:00:00,69.012,69.09,69.006,69.048,1313400000.0
2009-10-27 09:30:00,69.036,69.111,68.887,68.899,1074800000.0
2009-10-27 10:00:00,68.937,68.939,68.779,68.779,1470800000.0
2009-10-27 10:30:00,68.769,68.796,68.617,68.667,1049000000.0
2009-10-27 11:00:00,68.688,68.754,68.625,68.661,1300400000.0
2009-10-27 11:30:00,68.666,68.734,68.624,68.734,1225800000.0
2009-10-27 12:00:00,68.738,68.929,68.66,68.689,1039800000.0
2009-10-27 12:30:00,68.687,68.843,68.663,68.792,849000000.0
2009-10-27 13:00:00,68.778,68.808,68.75,68.805,700400000.0
2009-10-27 13:30:00,68.802,68.846,68.669,68.801,801600000.0
2009-10-27 14:00:00,68.809,68.811,68.642,68.699,613200000.0
2009-10-27 14:30:00,68.687,68.76,68.614,68.739,364600000.0
2009-10-27 15:00:00,68.754,68.807,68.623,68.646,393400000.0
2009-10-27 15:30:00,68.67,68.737,68.574,68.574,366600000.0
2009-10-27 16:00:00,68.452,68.555,68.251,68.555,370000000.0
2009-10-27 16:30:00,68.56,68.738,68.479,68.554,390400000.0
2009-10-27 17:00:00,68.547,68.627,68.493,68.618,360800000.0
2009-10-27 17:30:00,68.646,68.708,68.583,68.592,348200000.0
2009-10-27 18:00:00,68.596,68.608,68.459,68.459,360800000.0
2009-10-27 18:30:00,68.456,68.568,68.393,68.393,385600000.0
2009-10-27 19:00:00,68.375,68.375,68.155,68.184,382600000.0
2009-10-27 19:30:00,68.19,68.278,68.129,68.179,350800000.0
2009-10-27 20:00:00,68.187,68.313,68.076,68.3,372400000.0
2009-10-27 20:30:00,68.291,68.427,68.154,68.393,364000000.0
2009-10-27 21:00:00,68.367,68.408,68.307,68.331,378400000.0
2009-10-27 21:30:00,68.312,68.34,68.153,68.244,365200000.0
2009-10-27 22:00:00,68.247,68.258,68.162,68.222,388000000.0
2009-10-27 22:30:00,68.197,68.361,68.197,68.267,366800000.0
2009-10-27 23:00:00,68.244,68.31,68.166,68.23,380000000.0
2009-10-27 23:30:00,68.209,68.258,68.182,68.214,389200000.0
2009-10-28 00:00:00,68.216,68.265,68.209,68.229,350400000.0
2009-10-28 00:30:00,68.198,68.285,68.198,68.263,368400000.0
2009-10-28 01:00:00,68.26,68.291,68.161,68.246,345000000.0
2009-10-28 01:30:00,68.244,68.254,68.116,68.231,364800000.0
2009-10-28 02:00:00,68.27,68.335,68.27,68.327,432800000.0
2009-10-28 02:30:00,68.362,68.377,67.905,67.939,435800000.0
2009-10-28 03:00:00,67.935,67.969,67.72,67.855,414800000.0
2009-10-28 03:30:00,67.83,67.912,67.731,67.84,461000000.0
2009-10-28 04:00:00,67.853,67.897,67.823,67.851,372600000.0
2009-10-28 04:30:00,67.86,67.937,67.624,67.651,406400000.0
2009-10-28 05:00:00,67.649,67.671,67.582,67.667,469000000.0
2009-10-28 05:30:00,67.661,67.728,67.409,67.416,400000000.0
2009-10-28 06:00:00,67.399,67.416,67.158,67.158,444200000.0
2009-10-28 06:30:00,67.143,67.259,67.118,67.243,508800000.0
2009-10-28 07:00:00,67.24,67.325,67.195,67.231,414800000.0
2009-10-28 07:30:00,67.237,67.467,67.237,67.467,619000000.0
2009-10-28 08:00:00,67.463,67.506,67.425,67.494,683000000.0
2009-10-28 08:30:00,67.49,67.731,67.444,67.719,880000000.0
2009-10-28 09:00:00,67.706,67.706,67.414,67.429,1314600000.0
2009-10-28 09:30:00,67.434,67.484,67.278,67.39,1074800000.0
2009-10-28 10:00:00,67.393,67.416,67.103,67.277,1470400000.0
2009-10-28 10:30:00,67.284,67.343,67.165,67.179,1042000000.0
2009-10-28 11:00:00,67.189,67.23,66.729,66.803,1298400000.0
2009-10-28 11:30:00,66.806,67.007,66.737,66.887,1224600000.0
2009-10-28 12:00:00,66.881,66.947,66.697,66.697,1041200000.0
2009-10-28 12:30:00,66.685,66.893,66.649,66.875,847200000.0
2009-10-28 13:00:00,66.888,66.937,66.626,66.633,701200000.0
2009-10-28 13:30:00,66.661,66.883,66.632,66.881,800800000.0
2009-10-28 14:00:00,66.905,67.001,66.894,66.906,612400000.0
2009-10-28 14:30:00,66.903,67.121,66.702,67.121,357200000.0
2009-10-28 15:00:00,67.137,67.151,66.893,66.994,386800000.0
2009-10-28 15:30:00,66.995,67.077,66.82,66.82,376800000.0
2009-10-28 16:00:00,66.698,66.861,66.603,66.827,369400000.0
2009-10-28 16:30:00,66.799,66.808,66.502,66.586,385400000.0
2009-10-28 17:00:00,66.56,66.867,66.475,66.813,361200000.0
2009-10-28 17:30:00,66.804,66.812,66.606,66.606,348800000.0
2009-10-28 18:00:00,66.621,66.642,66.41,66.494,367400000.0
2009-10-28 18:30:00,66.491,66.494,65.919,66.076,379600000.0
2009-10-28 19:00:00,66.079,66.352,66.07,66.101,379200000.0
2009-10-28 19:30:00,66.096,66.207,66.087,66.118,354000000.0
2009-10-28 20:00:00,66.096,66.186,66.087,66.099,372400000.0
2009-10-28 20:30:00,66.095,66.153,65.943,66.136,363200000.0
2009-10-28 21:00:00,66.124,66.195,66.038,66.049,378000000.0
2009-10-28 21:30:00,66.045,66.071,65.85,66.071,375200000.0
2009-10-28 22:00:00,65.954,65.954,65.42,65.477,387600000.0
2009-10-28 22:30:00,65.487,65.694,65.275,65.36,375800000.0
2009-10-28 23:00:00,65.373,65.412,65.201,65.313,371600000.0
2009-10-28 23:30:00,65.317,65.389,65.272,65.337,378600000.0
2009-10-29 00:00:00,65.332,65.399,65.278,65.373,350800000.0
2009-10-29 00:30:00,65.396,65.503,65.35,65.492,373600000.0
2009-10-29 01:00:00,65.493,65.555,65.394,65.394,350400000.0
2009-10-29 01:30:00,65.392,65.43,65.152,65.16,362000000.0
2009-10-29 02:00:00,65.174,65.236,64.757,64.905,435600000.0
2009-10-29 02:30:00,64.933,65.057,64.906,65.038,442000000.0
2009-10-29 03:00:00,65.031,65.179,65.009,65.154,406800000.0
2009-10-29 03:30:00,65.138,65.14,64.908,64.955,461600000.0
2009-10-29 04:00:00,64.953,65.028,64.911,64.964,372000000.0
2009-10-29 04:30:00,64.991,65.029,64.913,64.919,406200000.0
2009-10-29 05:00:00,64.915,64.933,64.729,64.801,469200000.0
2009-10-29 05:30:00,64.803,64.854,64.768,64.792,399800000.0
2009-10-29 06:00:00,64.79,64.842,64.717,64.755,444600000.0
2009-10-29 06:30:00,64.756,64.85,64.756,64.835,498600000.0
2009-10-29 07:00:00,64.827,64.995,64.821,64.982,417200000.0
2009-10-29 07:30:00,64.958,65.018,64.897,64.993,622600000.0
2009-10-29 08:00:00,64.995,65.01,64.904,64.952,682000000.0
2009-10-29 08:30:00,64.954,65.042,64.854,65.042,878800000.0
2009-10-29 09:00:00,65.051,65.329,65.051,65.303,1311800000.0
2009-10-29 09:30:00,65.309,65.623,65.279,65.533,1073600000.0
2009-10-29 10:00:00,65.535,65.832,65.383,65.832,1469200000.0
2009-10-29 10:30:00,65.844,65.887,65.669,65.805,1042400000.0
2009-10-29 11:00:00,65.773,66.02,65.75,65.979,1297000000.0
2009-10-29 11:30:00,65.952,65.952,65.735,65.889,1225400000.0
2009-10-29 12:00:00,65.891,65.928,65.692,65.724,1041600000.0
2009-10-29 12:30:00,65.733,65.922,65.733,65.845,848600000.0
2009-10-29 13:00:00,65.84,65.891,65.782,65.795,700200000.0
2009-10-29 13:30:00,65.805,65.861,65.721,65.732,799400000.0
2009-10-29 14:00:00,65.734,65.797,65.621,65.622,612800000.0
2009-10-29 14:30:00,65.806,66.588,65.806,66.535,355600000.0
2009-10-29 15:00:00,66.551,66.678,66.248,66.34,389200000.0
2009-10-29 15:30:00,66.363,66.44,66.277,66.434,378400000.0
2009-10-29 16:00:00,66.457,66.822,66.444,66.785,389200000.0
2009-10-29 16:30:00,66.785,66.791,66.579,66.719,393600000.0
2009-10-29 17:00:00,66.738,66.841,66.689,66.799,360000000.0
2009-10-29 17:30:00,66.833,66.958,66.83,66.878,348600000.0
2009-10-29 18:00:00,66.902,67.057,66.851,67.022,359400000.0
2009-10-29 18:30:00,66.999,67.122,66.994,67.043,381200000.0
2009-10-29 19:00:00,67.046,67.273,67.023,67.174,379200000.0
2009-10-29 19:30:00,67.181,67.346,67.181,67.317,347600000.0
2009-10-29 20:00:00,67.317,67.318,67.244,67.318,374200000.0
2009-10-29 20:30:00,67.318,67.356,67.208,67.294,357800000.0
2009-10-29 21:00:00,67.3,67.308,67.059,67.064,381200000.0
2009-10-29 21:30:00,67.028,67.119,66.82,66.953,376400000.0
2009-10-29 22:00:00,66.955,67.025,66.874,66.997,387600000.0
2009-10-29 22:30:00,67.002,67.019,66.917,66.927,366000000.0
2009-10-29 23:00:00,66.93,67.022,66.896,66.974,373000000.0
2009-10-29 23:30:00,66.988,67.019,66.924,66.969,380000000.0
2009-10-30 00:00:00,66.976,66.996,66.92,66.92,356600000.0
2009-10-30 00:30:00,66.934,66.967,66.827,66.841,372200000.0
2009-10-30 01:00:00,66.845,66.878,66.73,66.772,345600000.0
2009-10-30 01:30:00,66.798,66.863,66.688,66.691,360400000.0
2009-10-30 02:00:00,66.746,66.769,66.535,66.664,433200000.0
2009-10-30 02:30:00,66.653,66.77,66.644,66.704,435600000.0
2009-10-30 03:00:00,66.709,66.773,66.643,66.737,406200000.0
2009-10-30 03:30:00,66.744,66.959,66.744,66.904,461000000.0
2009-10-30 04:00:00,66.904,66.914,66.716,66.738,369200000.0
2009-10-30 04:30:00,66.744,66.764,66.714,66.75,419600000.0
2009-10-30 05:00:00,66.749,66.8,66.706,66.784,469000000.0
2009-10-30 05:30:00,66.746,66.909,66.746,66.887,399800000.0
2009-10-30 06:00:00,66.902,66.902,66.808,66.821,444800000.0
2009-10-30 06:30:00,66.798,66.799,66.656,66.705,499000000.0
2009-10-30 07:00:00,66.69,66.739,66.639,66.7,424800000.0
2009-10-30 07:30:00,66.696,66.696,66.449,66.493,620400000.0
2009-10-30 08:00:00,66.492,66.497,66.275,66.293,683600000.0
2009-10-30 08:30:00,66.276,66.434,66.276,66.405,879600000.0
2009-10-30 09:00:00,66.405,66.415,66.316,66.385,1316000000.0
2009-10-30 09:30:00,66.391,66.513,66.138,66.353,1073400000.0
2009-10-30 10:00:00,66.376,66.405,66.205,66.33,1469200000.0
2009-10-30 10:30:00,66.339,66.339,66.224,66.298,1043600000.0
2009-10-30 11:00:00,66.305,66.598,66.263,66.532,1299000000.0
2009-10-30 11:30:00,66.509,66.571,66.48,66.51,1225200000.0
2009-10-30 12:00:00,66.476,66.562,66.417,66.417,1040000000.0
2009-10-30 12:30:00,66.4,66.527,66.309,66.511,848600000.0
2009-10-30 13:00:00,66.521,66.544,66.413,66.504,700000000.0
2009-10-30 13:30:00,66.509,66.592,66.394,66.468,800400000.0
2009-10-30 14:00:00,66.464,66.602,66.445,66.445,615200000.0
2009-10-30 14:30:00,66.439,66.513,66.042,66.045,355600000.0
2009-10-30 15:00:00,66.054,66.231,66.001,66.176,389200000.0
2009-10-30 15:30:00,66.208,66.415,66.106,66.18,376800000.0
2009-10-30 16:00:00,66.185,66.325,66.169,66.205,366800000.0
2009-10-30 16:30:00,66.216,66.258,66.118,66.237,385600000.0
2009-10-30 17:00:00,66.232,66.242,65.551,65.551,360200000.0
2009-10-30 17:30:00,65.585,65.623,65.337,65.438,349600000.0
2009-10-30 18:00:00,65.404,65.623,65.026,65.071,370400000.0
2009-10-30 18:30:00,65.074,65.247,64.908,64.916,383800000.0
2009-10-30 19:00:00,64.918,65.108,64.585,64.646,379200000.0
2009-10-30 19:30:00,64.655,64.679,64.445,64.503,355200000.0
2009-10-30 20:00:00,64.5,64.731,64.5,64.662,371600000.0
2009-10-30 20:30:00,64.646,64.682,64.473,64.6,359600000.0
2009-10-30 21:00:00,64.592,64.625,64.363,64.532,382800000.0
2009-10-30 21:30:00,64.54,64.695,64.507,64.556,365200000.0
2009-10-30 22:00:00,64.537,64.54,64.381,64.497,390200000.0
2009-10-30 22:30:00,64.509,64.599,64.435,64.598,375200000.0
2009-11-02 00:00:00,64.034,64.057,63.322,63.322,349800000.0
2009-11-02 00:30:00,63.301,63.829,63.194,63.822,377600000.0
2009-11-02 01:00:00,63.865,64.235,63.865,64.051,357200000.0
2009-11-02 01:30:00,64.062,64.063,63.851,63.97,353600000.0
2009-11-02 02:00:00,63.97,64.442,63.957,64.406,353000000.0
2009-11-02 02:30:00,64.408,64.672,64.395,64.585,345600000.0
2009-11-02 03:00:00,64.58,64.604,64.232,64.267,367800000.0
2009-11-02 03:30:00,64.266,64.418,64.25,64.308,350400000.0
2009-11-02 04:00:00,64.316,64.48,64.241,64.458,379600000.0
2009-11-02 04:30:00,64.455,64.53,64.429,64.459,373400000.0
2009-11-02 05:00:00,64.474,64.641,64.446,64.641,366800000.0
2009-11-02 05:30:00,64.554,64.978,64.554,64.969,386400000.0
2009-11-02 06:00:00,64.987,65.105,64.964,65.0,365000000.0
2009-11-02 06:30:00,64.975,65.034,64.802,64.854,378800000.0
2009-11-02 07:00:00,64.873,64.897,64.711,64.81,358200000.0
2009-11-02 07:30:00,64.817,64.969,64.802,64.933,370600000.0
2009-11-02 08:00:00,64.922,65.068,64.882,64.882,348800000.0
2009-11-02 08:30:00,64.863,65.007,64.828,64.99,379600000.0
2009-11-02 09:00:00,64.987,64.987,64.701,64.891,379600000.0
2009-11-02 09:30:00,64.875,64.966,64.809,64.834,360000000.0
2009-11-02 10:00:00,64.808,64.991,64.76,64.892,348200000.0
2009-11-02 10:30:00,64.879,65.238,64.86,65.179,359800000.0
2009-11-02 11:00:00,65.177,65.186,64.973,65.02,386200000.0
2009-11-02 11:30:00,65.026,65.106,65.007,65.093,366800000.0
2009-11-02 12:00:00,65.083,65.14,64.902,64.928,365800000.0
2009-11-02 12:30:00,64.931,64.963,64.841,64.868,385400000.0
2009-11-02 13:00:00,64.831,64.87,64.553,64.639,355400000.0
2009-11-02 13:30:00,64.659,64.738,64.585,64.681,613000000.0
2009-11-02 14:00:00,64.659,64.714,64.627,64.698,802000000.0
2009-11-02 14:30:00,64.691,64.798,64.674,64.794,702000000.0
2009-11-02 15:00:00,64.789,64.855,64.719,64.719,848400000.0
2009-11-02 15:30:00,64.724,64.874,64.724,64.746,1040800000.0
2009-11-02 16:00:00,64.742,64.773,64.614,64.652,1226200000.0
2009-11-02 16:30:00,64.665,64.925,64.622,64.91,1299600000.0
2009-11-02 17:00:00,65.051,65.736,65.051,65.728,1041600000.0
2009-11-02 17:30:00,65.728,65.82,65.205,65.211,1467000000.0
2009-11-02 18:00:00,65.234,65.431,65.156,65.353,1075000000.0
2009-11-02 18:30:00,65.352,65.426,65.294,65.389,1315400000.0
2009-11-02 19:00:00,65.375,65.382,65.053,65.053,879600000.0
2009-11-02 19:30:00,65.023,65.027,64.523,64.523,682800000.0
2009-11-02 20:00:00,64.506,64.732,64.506,64.712,620400000.0
2009-11-02 20:30:00,64.689,64.697,64.483,64.497,413200000.0
2009-11-02 21:00:00,64.492,64.625,64.396,64.625,500400000.0
2009-11-02 21:30:00,64.659,64.714,64.598,64.673,444800000.0
2009-11-02 22:00:00,64.672,64.749,64.634,64.657,399400000.0
2009-11-02 22:30:00,64.655,64.881,64.651,64.804,469200000.0
2009-11-02 23:00:00,64.824,64.828,64.698,64.707,407200000.0
2009-11-02 23:30:00,64.709,64.867,64.686,64.754,368800000.0
2009-11-03 00:00:00,64.708,64.852,64.656,64.841,461200000.0
2009-11-03 00:30:00,64.851,64.933,64.778,64.933,406400000.0
2009-11-03 01:00:00,64.939,65.034,64.939,65.02,435600000.0
2009-11-03 01:30:00,65.021,65.078,64.971,65.067,425400000.0
2009-11-03 02:00:00,65.078,65.37,65.054,65.321,358600000.0
2009-11-03 02:30:00,65.297,65.396,65.179,65.387,344800000.0
2009-11-03 03:00:00,65.365,65.365,65.162,65.216,368000000.0
2009-11-03 03:30:00,65.223,65.304,65.186,65.274,344400000.0
2009-11-03 04:00:00,65.269,65.316,65.184,65.212,379200000.0
2009-11-03 04:30:00,65.205,65.25,65.153,65.215,362400000.0
2009-11-03 05:00:00,65.217,65.353,65.08,65.163,369400000.0
2009-11-03 05:30:00,65.161,65.247,64.93,65.085,394400000.0
2009-11-03 06:00:00,65.002,65.271,64.97,65.088,364800000.0
2009-11-03 06:30:00,65.046,65.058,64.944,64.99,378000000.0
2009-11-03 07:00:00,64.99,65.204,64.929,65.055,363600000.0
2009-11-03 07:30:00,65.068,65.218,65.041,65.21,370400000.0
2009-11-03 08:00:00,65.201,65.201,65.09,65.109,341600000.0
2009-11-03 08:30:00,65.115,65.124,64.991,65.024,379600000.0
2009-11-03 09:00:00,65.009,65.009,64.629,64.742,379600000.0
2009-11-03 09:30:00,64.746,64.773,64.386,64.521,368000000.0
2009-11-03 10:00:00,64.523,64.527,64.387,64.418,349200000.0
2009-11-03 10:30:00,64.378,64.424,64.214,64.321,350800000.0
2009-11-03 11:00:00,64.318,64.496,64.276,64.362,385800000.0
2009-11-03 11:30:00,64.363,64.421,63.961,64.066,366800000.0
2009-11-03 12:00:00,64.063,64.132,63.995,64.075,367400000.0
2009-11-03 12:30:00,64.103,64.21,64.049,64.134,354400000.0
2009-11-03 13:00:00,64.15,64.152,63.892,64.005,347000000.0
2009-11-03 13:30:00,63.986,64.073,63.948,63.976,623200000.0
2009-11-03 14:00:00,63.977,64.351,63.969,64.316,801600000.0
2009-11-03 14:30:00,64.313,64.484,64.277,64.343,693800000.0
2009-11-03 15:00:00,64.354,64.571,64.354,64.411,848800000.0
2009-11-03 15:30:00,64.418,64.51,64.224,64.268,1038000000.0
2009-11-03 16:00:00,64.292,64.423,64.215,64.359,1225600000.0
2009-11-03 16:30:00,64.384,64.792,64.33,64.763,1298800000.0
2009-11-03 17:00:00,64.739,64.986,64.585,64.614,1042200000.0
2009-11-03 17:30:00,64.585,64.987,64.581,64.92,1468400000.0
2009-11-03 18:00:00,64.887,65.019,64.613,64.704,1074600000.0
2009-11-03 18:30:00,64.685,64.791,64.566,64.752,1312400000.0
2009-11-03 19:00:00,64.775,64.928,64.612,64.715,878800000.0
2009-11-03 19:30:00,64.725,65.071,64.715,64.867,683600000.0
2009-11-03 20:00:00,64.872,64.986,64.839,64.858,619600000.0
2009-11-03 20:30:00,64.846,65.024,64.846,65.017,422400000.0
2009-11-03 21:00:00,65.022,65.256,65.022,65.121,499200000.0
2009-11-03 21:30:00,65.143,65.147,64.948,64.991,446000000.0
2009-11-03 22:00:00,64.984,65.026,64.901,65.026,406800000.0
2009-11-03 22:30:00,65.036,65.122,65.005,65.044,468800000.0
2009-11-03 23:00:00,65.065,65.139,65.019,65.085,413200000.0
2009-11-03 23:30:00,65.09,65.147,65.036,65.046,369200000.0
2009-11-04 00:00:00,64.996,65.13,64.947,65.06,446400000.0
2009-11-04 00:30:00,65.075,65.201,65.075,65.135,401000000.0
2009-11-04 01:00:00,65.129,65.256,65.054,65.256,428800000.0
2009-11-04 01:30:00,65.262,65.313,65.146,65.313,423800000.0
2009-11-04 02:00:00,65.336,65.336,65.037,65.141,350200000.0
2009-11-04 02:30:00,64.95,65.037,64.629,64.74,346000000.0
2009-11-04 03:00:00,64.749,64.921,64.713,64.901,368000000.0
2009-11-04 03:30:00,64.907,64.914,64.622,64.637,350800000.0
2009-11-04 04:00:00,64.632,64.71,64.624,64.71,379600000.0
2009-11-04 04:30:00,64.713,64.934,64.64,64.896,369600000.0
2009-11-04 05:00:00,64.892,64.978,64.857,64.946,363200000.0
2009-11-04 05:30:00,64.938,64.972,64.871,64.91,387200000.0
2009-11-04 06:00:00,64.901,65.001,64.855,64.972,371600000.0
2009-11-04 06:30:00,64.977,64.989,64.926,64.945,378000000.0
2009-11-04 07:00:00,64.968,65.036,64.881,65.027,366800000.0
2009-11-04 07:30:00,65.029,65.091,64.979,64.987,371200000.0
2009-11-04 08:00:00,64.997,65.032,64.972,64.979,347200000.0
2009-11-04 08:30:00,64.977,65.186,64.949,65.125,379600000.0
2009-11-04 09:00:00,65.146,65.442,65.091,65.393,378400000.0
2009-11-04 09:30:00,65.394,65.406,65.198,65.313,360400000.0
2009-11-04 10:00:00,65.307,65.57,65.279,65.559,356000000.0
2009-11-04 10:30:00,65.55,65.758,65.55,65.675,353000000.0
2009-11-04 11:00:00,65.687,65.742,65.618,65.718,385600000.0
2009-11-04 11:30:00,65.717,65.934,65.713,65.906,372200000.0
2009-11-04 12:00:00,65.901,65.991,65.807,65.991,365600000.0
2009-11-04 12:30:00,65.998,66.012,65.84,65.902,352800000.0
2009-11-04 13:00:00,65.898,65.914,65.616,65.708,344000000.0
2009-11-04 13:30:00,65.718,65.77,65.64,65.714,612600000.0
2009-11-04 14:00:00,65.721,65.789,65.68,65.748,800600000.0
2009-11-04 14:30:00,65.706,65.802,65.698,65.726,690400000.0
2009-11-04 15:00:00,65.722,66.069,65.693,65.947,847400000.0
2009-11-04 15:30:00,65.934,66.029,65.902,65.945,1041200000.0
2009-11-04 16:00:00,65.948,65.999,65.903,65.971,1225000000.0
2009-11-04 16:30:00,65.994,65.994,65.8,65.893,1298000000.0
2009-11-04 17:00:00,65.82,65.888,65.647,65.659,1042400000.0
2009-11-04 17:30:00,65.671,65.762,65.65,65.752,1467800000.0
2009-11-04 18:00:00,65.751,65.877,65.73,65.875,1074800000.0
2009-11-04 18:30:00,65.862,65.937,65.758,65.903,1315400000.0
2009-11-04 19:00:00,65.909,65.913,65.784,65.868,880400000.0
2009-11-04 19:30:00,65.879,65.938,65.828,65.903,681400000.0
2009-11-04 20:00:00,65.91,65.932,65.818,65.869,620800000.0
2009-11-04 20:30:00,65.858,65.982,65.855,65.97,412800000.0
2009-11-04 21:00:00,65.982,66.324,65.888,65.888,506000000.0
2009-11-04 21:30:00,65.86,66.369,65.86,66.222,444200000.0
2009-11-04 22:00:00,66.183,66.21,66.08,66.106,399800000.0
2009-11-04 22:30:00,66.108,66.111,65.739,65.75,479800000.0
2009-11-04 23:00:00,65.755,65.94,65.747,65.891,415800000.0
2009-11-04 23:30:00,65.91,65.916,65.529,65.672,367200000.0
2009-11-05 00:00:00,65.642,65.71,65.621,65.655,445200000.0
2009-11-05 00:30:00,65.655,65.754,65.608,65.745,404800000.0
2009-11-05 01:00:00,65.741,65.744,65.613,65.637,443200000.0
2009-11-05 01:30:00,65.642,65.664,65.461,65.477,435200000.0
2009-11-05 02:00:00,65.419,65.419,65.178,65.178,349600000.0
2009-11-05 02:30:00,65.178,65.392,65.178,65.249,345400000.0
2009-11-05 03:00:00,65.233,65.233,65.108,65.117,367800000.0
2009-11-05 03:30:00,65.117,65.169,64.995,65.164,349600000.0
2009-11-05 04:00:00,65.188,65.193,65.081,65.18,395600000.0
2009-11-05 04:30:00,65.176,65.218,65.123,65.15,362600000.0
2009-11-05 05:00:00,65.147,65.161,64.953,64.953,365200000.0
2009-11-05 05:30:00,64.948,65.019,64.804,64.986,382400000.0
2009-11-05 06:00:00,64.987,65.044,64.942,65.022,369000000.0
2009-11-05 06:30:00,65.008,65.032,64.958,65.012,377600000.0
2009-11-05 07:00:00,65.014,65.083,64.929,65.035,363600000.0
2009-11-05 07:30:00,65.029,65.252,65.018,65.211,371000000.0
2009-11-05 08:00:00,65.209,65.246,65.095,65.186,356000000.0
2009-11-05 08:30:00,65.178,65.187,64.79,64.812,397000000.0
2009-11-05 09:00:00,64.774,64.906,64.668,64.685,380400000.0
2009-11-05 09:30:00,64.678,64.845,64.645,64.845,366400000.0
2009-11-05 10:00:00,64.856,65.003,64.835,64.955,348800000.0
2009-11-05 10:30:00,64.929,64.949,64.611,64.668,350800000.0
2009-11-05 11:00:00,64.669,64.944,64.598,64.86,385000000.0
2009-11-05 11:30:00,64.88,65.038,64.868,64.898,366800000.0
2009-11-05 12:00:00,64.879,64.892,64.781,64.856,360800000.0
2009-11-05 12:30:00,64.852,64.975,64.825,64.934,356200000.0
2009-11-05 13:00:00,64.954,65.038,64.779,64.884,344800000.0
2009-11-05 13:30:00,64.895,64.905,64.777,64.792,612400000.0
2009-11-05 14:00:00,64.819,65.258,64.802,65.247,802000000.0
2009-11-05 14:30:00,65.261,65.414,65.244,65.286,689600000.0
2009-11-05 15:00:00,65.296,65.297,65.135,65.168,850800000.0
2009-11-05 15:30:00,65.186,65.503,65.181,65.397,1042000000.0
2009-11-05 16:00:00,65.404,65.496,65.242,65.305,1225400000.0
2009-11-05 16:30:00,65.296,65.388,65.128,65.369,1299600000.0
2009-11-05 17:00:00,65.363,65.404,65.163,65.277,1042600000.0
2009-11-05 17:30:00,65.278,65.39,65.258,65.298,1468000000.0
2009-11-05 18:00:00,65.293,65.346,65.219,65.237,1075600000.0
2009-11-05 18:30:00,65.234,65.28,64.926,64.975,1313000000.0
2009-11-05 19:00:00,64.962,65.116,64.962,65.085,879600000.0
2009-11-05 19:30:00,65.094,65.238,65.07,65.214,682600000.0
2009-11-05 20:00:00,65.226,65.32,65.172,65.289,628600000.0
2009-11-05 20:30:00,65.277,65.432,65.232,65.403,412600000.0
2009-11-05 21:00:00,65.4,65.412,65.273,65.31,501800000.0
2009-11-05 21:30:00,65.314,65.48,65.278,65.445,445000000.0
2009-11-05 22:00:00,65.442,65.483,65.369,65.431,401200000.0
2009-11-05 22:30:00,65.428,65.474,65.386,65.428,468800000.0
2009-11-05 23:00:00,65.439,65.522,65.424,65.522,406400000.0
2009-11-05 23:30:00,65.53,65.539,65.372,65.408,368400000.0
2009-11-06 00:00:00,65.377,65.47,65.353,65.379,446800000.0
2009-11-06 00:30:00,65.388,65.416,65.297,65.404,404800000.0
2009-11-06 01:00:00,65.406,65.503,65.36,65.494,428800000.0
2009-11-06 01:30:00,65.488,65.556,65.456,65.481,425800000.0
2009-11-06 02:00:00,65.483,65.483,65.317,65.351,350800000.0
2009-11-06 02:30:00,65.359,65.506,65.216,65.302,346000000.0
2009-11-06 03:00:00,65.304,65.35,65.295,65.32,372200000.0
2009-11-06 03:30:00,65.321,65.321,65.208,65.25,344400000.0
2009-11-06 04:00:00,65.202,65.285,65.202,65.275,383800000.0
2009-11-06 04:30:00,65.261,65.334,65.173,65.282,363200000.0
2009-11-06 05:00:00,65.288,65.413,65.277,65.397,372800000.0
2009-11-06 05:30:00,65.396,65.507,65.392,65.463,382800000.0
2009-11-06 06:00:00,65.479,65.54,65.377,65.539,375000000.0
2009-11-06 06:30:00,65.537,65.55,65.44,65.465,377600000.0
2009-11-06 07:00:00,65.473,65.493,65.376,65.482,365200000.0
2009-11-06 07:30:00,65.484,65.512,65.443,65.466,371600000.0
2009-11-06 08:00:00,65.472,65.472,65.254,65.321,340800000.0
2009-11-06 08:30:00,65.322,65.376,65.215,65.366,379000000.0
2009-11-06 09:00:00,65.358,65.616,65.353,65.615,379200000.0
2009-11-06 09:30:00,65.621,65.621,65.463,65.6,363600000.0
2009-11-06 10:00:00,65.609,65.645,65.539,65.63,348800000.0
2009-11-06 10:30:00,65.612,65.839,65.592,65.828,350400000.0
2009-11-06 11:00:00,65.834,65.834,65.615,65.682,385000000.0
2009-11-06 11:30:00,65.683,65.705,65.63,65.705,373200000.0
2009-11-06 12:00:00,65.707,65.723,65.635,65.649,360000000.0
2009-11-06 12:30:00,65.645,65.672,65.581,65.62,356200000.0
2009-11-06 13:00:00,65.624,65.703,65.564,65.685,344400000.0
2009-11-06 13:30:00,65.67,65.685,65.607,65.676,613600000.0
2009-11-06 14:00:00,65.626,65.649,65.545,65.597,803600000.0
2009-11-06 14:30:00,65.603,65.629,65.537,65.551,690800000.0
2009-11-06 15:00:00,65.565,65.643,65.387,65.387,848400000.0
2009-11-06 15:30:00,65.105,65.234,64.853,65.035,1041400000.0
2009-11-06 16:00:00,64.99,65.305,64.965,65.02,1223800000.0
2009-11-06 16:30:00,65.0,65.391,64.948,65.307,1299400000.0
2009-11-06 17:00:00,65.313,65.418,64.958,64.958,1040400000.0
2009-11-06 17:30:00,64.915,65.168,64.803,65.167,1468200000.0
2009-11-06 18:00:00,65.147,65.182,65.049,65.107,1075000000.0
2009-11-06 18:30:00,65.099,65.202,64.983,65.03,1313800000.0
2009-11-06 19:00:00,65.04,65.185,65.004,65.035,878800000.0
2009-11-06 19:30:00,65.039,65.12,64.981,65.092,682000000.0
2009-11-06 20:00:00,65.094,65.097,65.012,65.041,619600000.0
2009-11-06 20:30:00,65.05,65.069,65.014,65.034,413200000.0
2009-11-06 21:00:00,65.041,65.07,64.972,65.059,499200000.0
2009-11-06 21:30:00,65.064,65.091,65.006,65.078,445200000.0
2009-11-06 22:00:00,65.074,65.118,65.045,65.099,402000000.0
2009-11-06 22:30:00,65.094,65.138,65.024,65.118,468400000.0
2009-11-06 23:00:00,65.115,65.266,65.074,65.158,417400000.0
2009-11-06 23:30:00,65.151,65.239,65.073,65.102,378600000.0
2009-11-09 00:00:00,66.067,66.074,65.869,65.917,447200000.0
2009-11-09 00:30:00,65.918,65.976,65.858,65.953,409600000.0
2009-11-09 01:00:00,65.962,65.969,65.682,65.814,429600000.0
2009-11-09 01:30:00,65.818,65.917,65.812,65.83,426000000.0
2009-11-09 02:00:00,65.823,65.882,65.737,65.869,426400000.0
2009-11-09 02:30:00,65.885,66.102,65.883,66.097,429000000.0
2009-11-09 03:00:00,66.116,66.16,66.034,66.095,401000000.0
2009-11-09 03:30:00,66.086,66.159,66.008,66.008,447200000.0
2009-11-09 04:00:00,66.011,66.254,66.006,66.231,368400000.0
2009-11-09 04:30:00,66.223,66.28,66.131,66.272,405800000.0
2009-11-09 05:00:00,66.272,66.316,66.223,66.289,468600000.0
2009-11-09 05:30:00,66.259,66.422,66.224,66.387,400200000.0
2009-11-09 06:00:00,66.376,66.498,66.273,66.274,443600000.0
2009-11-09 06:30:00,66.281,66.435,66.281,66.418,499000000.0
2009-11-09 07:00:00,66.421,66.448,66.302,66.308,413200000.0
2009-11-09 07:30:00,66.297,66.424,66.264,66.422,618600000.0
2009-11-09 08:00:00,66.421,66.421,66.263,66.284,682400000.0
2009-11-09 08:30:00,66.293,66.316,66.169,66.176,878800000.0
2009-11-09 09:00:00,66.183,66.366,66.183,66.341,1313600000.0
2009-11-09 09:30:00,66.36,66.414,66.304,66.409,1072800000.0
2009-11-09 10:00:00,66.416,66.465,66.31,66.311,1468000000.0
2009-11-09 10:30:00,66.305,66.397,66.305,66.349,1041800000.0
2009-11-09 11:00:00,66.351,66.446,66.23,66.427,1298800000.0
2009-11-09 11:30:00,66.425,66.547,66.392,66.404,1225400000.0
2009-11-09 12:00:00,66.401,66.465,66.303,66.341,1040800000.0
2009-11-09 12:30:00,66.316,66.444,66.316,66.394,850000000.0
2009-11-09 13:00:00,66.399,66.436,66.271,66.272,689600000.0
2009-11-09 13:30:00,66.278,66.312,66.206,66.258,801200000.0
2009-11-09 14:00:00,66.244,66.468,66.229,66.459,612600000.0
2009-11-09 14:30:00,66.476,66.658,66.378,66.553,344800000.0
2009-11-09 15:00:00,66.553,66.577,66.364,66.448,349800000.0
2009-11-09 15:30:00,66.453,66.484,66.411,66.447,359400000.0
2009-11-09 16:00:00,66.447,66.533,66.359,66.369,367200000.0
2009-11-09 16:30:00,66.38,66.448,66.294,66.435,386400000.0
2009-11-09 17:00:00,66.447,66.492,66.344,66.459,350800000.0
2009-11-09 17:30:00,66.478,66.558,66.44,66.474,349600000.0
2009-11-09 18:00:00,66.469,66.561,66.396,66.472,360400000.0
2009-11-09 18:30:00,66.465,66.601,66.435,66.598,379600000.0
2009-11-09 19:00:00,66.593,66.611,66.535,66.588,378600000.0
2009-11-09 19:30:00,66.567,66.667,66.567,66.664,341600000.0
2009-11-09 20:00:00,66.668,66.67,66.538,66.566,372000000.0
2009-11-09 20:30:00,66.54,66.658,66.509,66.598,357200000.0
2009-11-09 21:00:00,66.602,66.705,66.562,66.67,378000000.0
2009-11-09 21:30:00,66.685,66.758,66.611,66.758,364800000.0
2009-11-09 22:00:00,66.764,66.812,66.719,66.758,383600000.0
2009-11-09 22:30:00,66.754,66.787,66.674,66.781,363200000.0
2009-11-09 23:00:00,66.768,66.922,66.733,66.909,364000000.0
2009-11-09 23:30:00,66.905,66.917,66.753,66.769,379400000.0
2009-11-10 00:00:00,66.79,66.824,66.74,66.823,344400000.0
2009-11-10 00:30:00,66.822,66.957,66.803,66.941,368800000.0
2009-11-10 01:00:00,66.949,67.01,66.866,67.005,345400000.0
2009-11-10 01:30:00,67.004,67.068,66.833,66.875,351200000.0
2009-11-10 02:00:00,66.86,66.92,66.808,66.857,421600000.0
2009-11-10 02:30:00,66.861,66.881,66.734,66.734,424400000.0
2009-11-10 03:00:00,66.728,66.747,66.612,66.612,408400000.0
2009-11-10 03:30:00,66.614,66.657,66.551,66.645,456800000.0
2009-11-10 04:00:00,66.648,66.666,66.584,66.608,372000000.0
2009-11-10 04:30:00,66.605,66.685,66.58,66.649,414800000.0
2009-11-10 05:00:00,66.651,66.666,66.518,66.53,469200000.0
2009-11-10 05:30:00,66.515,66.608,66.47,66.572,393000000.0
2009-11-10 06:00:00,66.579,66.589,66.534,66.539,445200000.0
2009-11-10 06:30:00,66.561,66.587,66.516,66.561,506400000.0
2009-11-10 07:00:00,66.561,66.575,66.362,66.37,412600000.0
2009-11-10 07:30:00,66.347,66.379,66.179,66.318,619000000.0
2009-11-10 08:00:00,66.307,66.43,66.226,66.383,682200000.0
2009-11-10 08:30:00,66.373,66.536,66.29,66.532,881600000.0
2009-11-10 09:00:00,66.539,66.558,66.378,66.4,1314800000.0
2009-11-10 09:30:00,66.4,66.483,66.356,66.37,1074000000.0
2009-11-10 10:00:00,66.371,66.411,66.174,66.297,1468000000.0
2009-11-10 10:30:00,66.296,66.41,66.2,66.391,1041400000.0
2009-11-10 11:00:00,66.406,66.591,66.379,66.552,1299000000.0
2009-11-10 11:30:00,66.533,66.657,66.533,66.633,1225000000.0
2009-11-10 12:00:00,66.593,66.781,66.439,66.627,1039000000.0
2009-11-10 12:30:00,66.655,66.97,66.655,66.898,847600000.0
2009-11-10 13:00:00,66.888,66.91,66.794,66.797,694200000.0
2009-11-10 13:30:00,66.808,66.907,66.652,66.652,801200000.0
2009-11-10 14:00:00,66.648,66.761,66.648,66.735,616000000.0
2009-11-10 14:30:00,66.731,66.741,66.477,66.477,348600000.0
2009-11-10 15:00:00,66.47,66.604,66.432,66.598,352200000.0
2009-11-10 15:30:00,66.586,66.646,66.454,66.504,372000000.0
2009-11-10 16:00:00,66.504,66.552,66.423,66.52,366400000.0
2009-11-10 16:30:00,66.522,66.763,66.511,66.674,385200000.0
2009-11-10 17:00:00,66.653,66.808,66.547,66.781,351400000.0
2009-11-10 17:30:00,66.801,66.803,66.436,66.454,348800000.0
2009-11-10 18:00:00,66.464,66.505,66.351,66.457,372600000.0
2009-11-10 18:30:00,66.475,66.604,66.37,66.522,379200000.0
2009-11-10 19:00:00,66.526,66.526,66.35,66.37,382400000.0
2009-11-10 19:30:00,66.349,66.467,66.313,66.444,348600000.0
2009-11-10 20:00:00,66.442,66.477,66.394,66.455,362800000.0
2009-11-10 20:30:00,66.468,66.531,66.362,66.462,358600000.0
2009-11-10 21:00:00,66.466,66.552,66.452,66.548,374800000.0
2009-11-10 21:30:00,66.569,66.679,66.441,66.674,370000000.0
2009-11-10 22:00:00,66.638,66.65,66.468,66.643,380800000.0
2009-11-10 22:30:00,66.629,66.651,66.587,66.626,370600000.0
2009-11-10 23:00:00,66.62,66.74,66.612,66.708,353600000.0
2009-11-10 23:30:00,66.717,66.771,66.714,66.729,376800000.0
2009-11-11 00:00:00,66.722,66.768,66.694,66.714,344000000.0
2009-11-11 00:30:00,66.748,66.755,66.609,66.609,374800000.0
2009-11-11 01:00:00,66.596,66.643,66.491,66.557,346000000.0
2009-11-11 01:30:00,66.558,66.558,66.373,66.45,350800000.0
2009-11-11 02:00:00,66.443,66.552,66.33,66.516,423200000.0
2009-11-11 02:30:00,66.517,66.577,66.439,66.464,427200000.0
2009-11-11 03:00:00,66.451,66.526,66.41,66.497,404600000.0
2009-11-11 03:30:00,66.498,66.522,66.468,66.479,455400000.0
2009-11-11 04:00:00,66.497,66.651,66.288,66.326,368800000.0
2009-11-11 04:30:00,66.332,66.503,66.331,66.489,405000000.0
2009-11-11 05:00:00,66.482,66.495,66.364,66.415,469600000.0
2009-11-11 05:30:00,66.394,66.411,66.279,66.296,392400000.0
2009-11-11 06:00:00,66.305,66.315,66.176,66.204,450600000.0
2009-11-11 06:30:00,66.185,66.245,66.156,66.235,502800000.0
2009-11-11 07:00:00,66.24,66.246,66.14,66.182,419400000.0
2009-11-11 07:30:00,66.185,66.388,66.167,66.388,618600000.0
2009-11-11 08:00:00,66.377,66.473,66.319,66.357,682800000.0
2009-11-11 08:30:00,66.355,66.457,66.354,66.412,878800000.0
2009-11-11 09:00:00,66.411,66.54,66.361,66.508,1314000000.0
2009-11-11 09:30:00,66.508,66.758,66.482,66.751,1075600000.0
2009-11-11 10:00:00,66.769,66.799,66.58,66.703,1467200000.0
2009-11-11 10:30:00,66.699,66.74,66.664,66.674,1042000000.0
2009-11-11 11:00:00,66.671,66.759,66.671,66.75,1299200000.0
2009-11-11 11:30:00,66.769,66.85,66.707,66.707,1223400000.0
2009-11-11 12:00:00,66.715,66.732,66.594,66.594,1040000000.0
2009-11-11 12:30:00,66.578,66.722,66.552,66.653,848000000.0
2009-11-11 13:00:00,66.621,66.77,66.593,66.704,683000000.0
2009-11-11 13:30:00,66.696,66.696,66.643,66.667,800200000.0
2009-11-11 14:00:00,66.663,66.663,66.566,66.612,613200000.0
2009-11-11 14:30:00,66.625,66.646,66.515,66.565,347200000.0
2009-11-11 15:00:00,66.582,66.635,66.516,66.545,350800000.0
2009-11-11 15:30:00,66.545,66.586,66.491,66.5,353400000.0
2009-11-11 16:00:00,66.516,66.557,66.469,66.537,364800000.0
2009-11-11 16:30:00,66.545,66.663,66.533,66.608,385600000.0
2009-11-11 17:00:00,66.605,66.708,66.478,66.685,350800000.0
2009-11-11 17:30:00,66.694,66.694,66.385,66.47,348200000.0
2009-11-11 18:00:00,66.47,66.491,66.355,66.451,368800000.0
2009-11-11 18:30:00,66.45,66.5,66.378,66.416,370600000.0
2009-11-11 19:00:00,66.41,66.457,66.352,66.415,387200000.0
2009-11-11 19:30:00,66.42,66.479,66.407,66.472,332800000.0
2009-11-11 20:00:00,66.47,66.487,66.408,66.433,363200000.0
2009-11-11 20:30:00,66.428,66.45,66.272,66.363,358800000.0
2009-11-11 21:00:00,66.356,66.451,66.35,66.383,374800000.0
2009-11-11 21:30:00,66.393,66.407,66.3,66.364,376200000.0
2009-11-11 22:00:00,66.366,66.382,66.305,66.348,380600000.0
2009-11-11 22:30:00,66.354,66.431,66.335,66.426,362600000.0
2009-11-11 23:00:00,66.399,66.467,66.336,66.409,364200000.0
2009-11-11 23:30:00,66.416,66.441,66.294,66.345,375400000.0
2009-11-12 00:00:00,66.365,66.426,66.321,66.41,345600000.0
2009-11-12 00:30:00,66.42,66.489,66.404,66.473,361600000.0
2009-11-12 01:00:00,66.471,66.582,66.407,66.533,346000000.0
2009-11-12 01:30:00,66.534,66.763,66.415,66.705,342800000.0
2009-11-12 02:00:00,66.524,66.577,66.421,66.539,429200000.0
2009-11-12 02:30:00,66.637,66.826,66.637,66.705,424000000.0
2009-11-12 03:00:00,66.71,66.775,66.588,66.613,398400000.0
2009-11-12 03:30:00,66.6,66.616,66.44,66.464,446200000.0
2009-11-12 04:00:00,66.509,66.531,66.381,66.395,368200000.0
2009-11-12 04:30:00,66.393,66.544,66.393,66.537,402800000.0
2009-11-12 05:00:00,66.522,66.585,66.51,66.55,470400000.0
2009-11-12 05:30:00,66.512,66.583,66.436,66.446,392200000.0
2009-11-12 06:00:00,66.442,66.523,66.432,66.432,445000000.0
2009-11-12 06:30:00,66.432,66.5,66.404,66.484,503600000.0
2009-11-12 07:00:00,66.481,66.481,66.391,66.452,412600000.0
2009-11-12 07:30:00,66.457,66.541,66.437,66.538,619600000.0
2009-11-12 08:00:00,66.543,66.574,66.443,66.459,680800000.0
2009-11-12 08:30:00,66.458,66.553,66.425,66.532,878000000.0
2009-11-12 09:00:00,66.55,66.56,66.417,66.43,1313800000.0
2009-11-12 09:30:00,66.436,66.473,66.258,66.392,1074400000.0
2009-11-12 10:00:00,66.343,66.421,66.298,66.402,1467600000.0
2009-11-12 10:30:00,66.398,66.412,66.278,66.354,1042000000.0
2009-11-12 11:00:00,66.338,66.338,66.039,66.073,1299600000.0
2009-11-12 11:30:00,66.073,66.147,66.039,66.084,1228000000.0
2009-11-12 12:00:00,66.081,66.247,66.052,66.082,1039000000.0
2009-11-12 12:30:00,66.081,66.207,66.065,66.151,848600000.0
2009-11-12 13:00:00,66.164,66.177,66.096,66.123,689800000.0
2009-11-12 13:30:00,66.129,66.129,65.996,66.047,801200000.0
2009-11-12 14:00:00,66.055,66.161,65.952,65.988,612800000.0
2009-11-12 14:30:00,65.979,66.125,65.864,66.125,359200000.0
2009-11-12 15:00:00,66.146,66.228,66.055,66.194,361600000.0
2009-11-12 15:30:00,66.249,66.396,66.222,66.271,356000000.0
2009-11-12 16:00:00,66.282,66.51,66.282,66.46,370000000.0
2009-11-12 16:30:00,66.475,66.561,66.325,66.543,385600000.0
2009-11-12 17:00:00,66.542,66.566,66.279,66.456,350200000.0
2009-11-12 17:30:00,66.465,66.573,66.431,66.527,350000000.0
2009-11-12 18:00:00,66.509,66.509,66.194,66.206,360000000.0
2009-11-12 18:30:00,66.199,66.336,66.166,66.292,371200000.0
2009-11-12 19:00:00,66.303,66.354,66.247,66.317,378000000.0
2009-11-12 19:30:00,66.318,66.368,66.265,66.301,341600000.0
2009-11-12 20:00:00,66.301,66.37,66.176,66.224,363600000.0
2009-11-12 20:30:00,66.219,66.274,66.14,66.23,358800000.0
2009-11-12 21:00:00,66.195,66.327,66.193,66.279,374800000.0
2009-11-12 21:30:00,66.257,66.288,66.135,66.149,370000000.0
2009-11-12 22:00:00,66.154,66.157,66.06,66.131,380200000.0
2009-11-12 22:30:00,66.129,66.152,66.046,66.141,363000000.0
2009-11-12 23:00:00,66.125,66.158,66.058,66.132,353400000.0
2009-11-12 23:30:00,66.144,66.211,66.119,66.159,376800000.0
2009-11-13 00:00:00,66.18,66.193,66.024,66.047,344400000.0
2009-11-13 00:30:00,66.044,66.188,66.031,66.171,367800000.0
2009-11-13 01:00:00,66.156,66.308,66.091,66.28,346800000.0
2009-11-13 01:30:00,66.285,66.311,66.177,66.196,342400000.0
2009-11-13 02:00:00,66.173,66.231,66.167,66.195,425400000.0
2009-11-13 02:30:00,66.198,66.236,66.14,66.176,428800000.0
2009-11-13 03:00:00,66.179,66.204,65.957,66.086,402000000.0
2009-11-13 03:30:00,66.092,66.092,66.006,66.054,459000000.0
2009-11-13 04:00:00,66.063,66.132,66.038,66.123,373600000.0
2009-11-13 04:30:00,66.119,66.148,66.073,66.114,416400000.0
2009-11-13 05:00:00,66.12,66.179,66.073,66.103,468600000.0
2009-11-13 05:30:00,66.101,66.153,66.095,66.137,398800000.0
2009-11-13 06:00:00,66.121,66.125,66.045,66.097,445200000.0
2009-11-13 06:30:00,66.065,66.137,66.047,66.115,514600000.0
2009-11-13 07:00:00,66.105,66.138,66.083,66.12,424400000.0
2009-11-13 07:30:00,66.121,66.155,66.098,66.135,619800000.0
2009-11-13 08:00:00,66.126,66.184,66.122,66.177,681000000.0
2009-11-13 08:30:00,66.175,66.364,66.125,66.361,879000000.0
2009-11-13 09:00:00,66.351,66.397,66.315,66.325,1314000000.0
2009-11-13 09:30:00,66.328,66.389,66.283,66.283,1075200000.0
2009-11-13 10:00:00,66.278,66.297,66.174,66.269,1467000000.0
2009-11-13 10:30:00,66.271,66.323,66.226,66.312,1043200000.0
2009-11-13 11:00:00,66.337,66.337,66.078,66.168,1298400000.0
2009-11-13 11:30:00,66.178,66.196,66.043,66.056,1225400000.0
2009-11-13 12:00:00,66.072,66.119,65.983,66.015,1040600000.0
2009-11-13 12:30:00,65.993,66.183,65.978,66.162,849000000.0
2009-11-13 13:00:00,66.172,66.259,66.133,66.174,683200000.0
2009-11-13 13:30:00,66.182,66.183,66.105,66.148,799400000.0
2009-11-13 14:00:00,66.145,66.163,66.049,66.099,613000000.0
2009-11-13 14:30:00,66.109,66.187,66.026,66.164,339400000.0
2009-11-13 15:00:00,66.171,66.267,66.11,66.206,344000000.0
2009-11-13 15:30:00,66.167,66.205,66.039,66.141,357200000.0
2009-11-13 16:00:00,66.154,66.17,66.061,66.121,364600000.0
2009-11-13 16:30:00,66.126,66.195,65.965,66.007,386000000.0
2009-11-13 17:00:00,65.954,66.137,65.899,66.026,350800000.0
2009-11-13 17:30:00,66.03,66.524,65.995,66.456,353000000.0
2009-11-13 18:00:00,66.451,66.502,66.337,66.442,359400000.0
2009-11-13 18:30:00,66.429,66.432,66.356,66.39,371000000.0
2009-11-13 19:00:00,66.401,66.53,66.401,66.524,379600000.0
2009-11-13 19:30:00,66.526,66.586,66.467,66.512,333200000.0
2009-11-13 20:00:00,66.511,66.572,66.447,66.555,366400000.0
2009-11-13 20:30:00,66.555,66.572,66.477,66.572,373200000.0
2009-11-13 21:00:00,66.535,66.616,66.495,66.557,378400000.0
2009-11-13 21:30:00,66.53,66.564,66.438,66.538,368400000.0
2009-11-13 22:00:00,66.513,66.616,66.438,66.595,387400000.0
2009-11-13 22:30:00,66.594,66.704,66.548,66.704,363200000.0
2009-11-13 23:00:00,66.673,66.736,66.599,66.641,378000000.0
2009-11-13 23:30:00,66.643,66.683,66.545,66.609,381200000.0
2009-11-16 00:00:00,66.684,66.684,66.437,66.477,345200000.0
2009-11-16 00:30:00,66.472,66.483,66.41,66.441,362000000.0
2009-11-16 01:00:00,66.455,66.564,66.366,66.546,346000000.0
2009-11-16 01:30:00,66.55,66.653,66.466,66.614,347800000.0
2009-11-16 02:00:00,66.617,66.617,66.443,66.459,428800000.0
2009-11-16 02:30:00,66.468,66.475,66.122,66.203,423800000.0
2009-11-16 03:00:00,66.194,66.374,66.183,66.36,406200000.0
2009-11-16 03:30:00,66.369,66.58,66.369,66.527,451600000.0
2009-11-16 04:00:00,66.532,66.597,66.476,66.591,368400000.0
2009-11-16 04:30:00,66.59,66.65,66.533,66.579,403200000.0
2009-11-16 05:00:00,66.57,66.59,66.522,66.561,468000000.0
2009-11-16 05:30:00,66.561,66.573,66.505,66.559,392200000.0
2009-11-16 06:00:00,66.564,66.585,66.489,66.564,453200000.0
2009-11-16 06:30:00,66.56,66.636,66.544,66.599,499600000.0
2009-11-16 07:00:00,66.599,66.652,66.548,66.568,412600000.0
2009-11-16 07:30:00,66.54,66.609,66.54,66.586,624600000.0
2009-11-16 08:00:00,66.577,66.578,66.499,66.556,681800000.0
2009-11-16 08:30:00,66.554,66.642,66.52,66.619,878000000.0
2009-11-16 09:00:00,66.628,66.644,66.559,66.631,1316200000.0
2009-11-16 09:30:00,66.64,66.741,66.624,66.694,1074400000.0
2009-11-16 10:00:00,66.687,66.689,66.556,66.556,1470400000.0
2009-11-16 10:30:00,66.558,66.569,66.452,66.46,1041400000.0
2009-11-16 11:00:00,66.468,66.566,66.464,66.525,1296600000.0
2009-11-16 11:30:00,66.523,66.533,66.452,66.485,1226400000.0
2009-11-16 12:00:00,66.48,66.499,66.393,66.399,1039600000.0
2009-11-16 12:30:00,66.377,66.562,66.334,66.505,857000000.0
2009-11-16 13:00:00,66.504,66.584,66.427,66.565,682400000.0
2009-11-16 13:30:00,66.57,66.61,66.528,66.561,803600000.0
2009-11-16 14:00:00,66.55,66.603,66.476,66.582,614400000.0
2009-11-16 14:30:00,66.595,66.62,66.497,66.603,339600000.0
2009-11-16 15:00:00,66.607,66.656,66.544,66.606,345400000.0
2009-11-16 15:30:00,66.59,66.6,66.501,66.516,354000000.0
2009-11-16 16:00:00,66.519,66.632,66.511,66.546,374800000.0
2009-11-16 16:30:00,66.544,66.654,66.539,66.635,385600000.0
2009-11-16 17:00:00,66.622,66.753,66.518,66.642,350400000.0
2009-11-16 17:30:00,66.661,66.692,66.604,66.648,349600000.0
2009-11-16 18:00:00,66.647,66.713,66.523,66.677,367000000.0
2009-11-16 18:30:00,66.676,66.706,66.644,66.661,371200000.0
2009-11-16 19:00:00,66.653,66.715,66.547,66.613,382400000.0
2009-11-16 19:30:00,66.637,66.734,66.599,66.651,336000000.0
2009-11-16 20:00:00,66.653,66.73,66.648,66.69,369600000.0
2009-11-16 20:30:00,66.691,66.714,66.552,66.635,364800000.0
2009-11-16 21:00:00,66.626,66.811,66.531,66.648,386000000.0
2009-11-16 21:30:00,66.635,66.701,66.546,66.619,365200000.0
2009-11-16 22:00:00,66.614,66.708,66.545,66.591,387600000.0
2009-11-16 22:30:00,66.574,66.701,66.538,66.7,371200000.0
2009-11-16 23:00:00,66.693,66.735,66.581,66.665,353600000.0
2009-11-16 23:30:00,66.671,66.712,66.606,66.606,383800000.0
2009-11-17 00:00:00,66.612,66.691,66.599,66.673,343800000.0
2009-11-17 00:30:00,66.667,66.697,66.608,66.608,375600000.0
2009-11-17 01:00:00,66.613,66.635,66.469,66.532,353600000.0
2009-11-17 01:30:00,66.514,66.677,66.442,66.645,348800000.0
2009-11-17 02:00:00,66.631,66.698,66.554,66.599,421200000.0
2009-11-17 02:30:00,66.608,66.816,66.561,66.79,424000000.0
2009-11-17 03:00:00,66.794,66.807,66.629,66.708,400400000.0
2009-11-17 03:30:00,66.703,66.71,66.594,66.62,446800000.0
2009-11-17 04:00:00,66.61,66.633,66.515,66.515,378400000.0
2009-11-17 04:30:00,66.545,66.648,66.539,66.603,403600000.0
2009-11-17 05:00:00,66.581,66.61,66.521,66.595,468200000.0
2009-11-17 05:30:00,66.598,66.601,66.485,66.539,392400000.0
2009-11-17 06:00:00,66.543,66.547,66.485,66.537,445200000.0
2009-11-17 06:30:00,66.534,66.657,66.517,66.654,497400000.0
2009-11-17 07:00:00,66.653,66.653,66.569,66.591,418800000.0
2009-11-17 07:30:00,66.589,66.623,66.545,66.585,619000000.0
2009-11-17 08:00:00,66.591,66.596,66.479,66.49,682400000.0
2009-11-17 08:30:00,66.489,66.556,66.476,66.525,879000000.0
2009-11-17 09:00:00,66.53,66.575,66.487,66.496,1313000000.0
2009-11-17 09:30:00,66.499,66.503,66.311,66.333,1075200000.0
2009-11-17 10:00:00,66.33,66.343,66.146,66.205,1469000000.0
2009-11-17 10:30:00,66.215,66.342,66.2,66.326,1041200000.0
2009-11-17 11:00:00,66.335,66.389,66.192,66.332,1298600000.0
2009-11-17 11:30:00,66.334,66.477,66.329,66.402,1225200000.0
2009-11-17 12:00:00,66.408,66.41,66.222,66.23,1039200000.0
2009-11-17 12:30:00,66.24,66.391,66.24,66.275,847800000.0
2009-11-17 13:00:00,66.276,66.351,66.234,66.324,686200000.0
2009-11-17 13:30:00,66.33,66.376,66.301,66.376,799400000.0
2009-11-17 14:00:00,66.37,66.413,66.276,66.368,613200000.0
2009-11-17 14:30:00,66.372,66.476,66.285,66.447,339400000.0
2009-11-17 15:00:00,66.463,66.61,66.427,66.561,344800000.0
2009-11-17 15:30:00,66.502,66.644,66.466,66.486,353400000.0
2009-11-17 16:00:00,66.494,66.561,66.41,66.433,379600000.0
2009-11-17 16:30:00,66.433,66.553,66.394,66.511,386000000.0
2009-11-17 17:00:00,66.511,66.546,66.369,66.463,357200000.0
2009-11-17 17:30:00,66.47,66.47,66.227,66.304,349400000.0
2009-11-17 18:00:00,66.299,66.383,66.236,66.271,360200000.0
2009-11-17 18:30:00,66.288,66.389,66.254,66.372,371200000.0
2009-11-17 19:00:00,66.376,66.439,66.292,66.384,380000000.0
2009-11-17 19:30:00,66.381,66.474,66.358,66.396,344200000.0
2009-11-17 20:00:00,66.39,66.478,66.318,66.428,363200000.0
2009-11-17 20:30:00,66.44,66.487,66.313,66.413,375200000.0
2009-11-17 21:00:00,66.414,66.436,66.306,66.355,374200000.0
2009-11-17 21:30:00,66.365,66.37,66.248,66.37,368400000.0
2009-11-17 22:00:00,66.394,66.475,66.351,66.436,382000000.0
2009-11-17 22:30:00,66.436,66.578,66.427,66.54,363200000.0
2009-11-17 23:00:00,66.537,66.602,66.485,66.563,355200000.0
2009-11-17 23:30:00,66.569,66.569,66.475,66.475,375800000.0
2009-11-18 00:00:00,66.475,66.531,66.449,66.463,343800000.0
2009-11-18 00:30:00,66.456,66.512,66.425,66.473,364400000.0
2009-11-18 01:00:00,66.467,66.566,66.408,66.52,354400000.0
2009-11-18 01:30:00,66.524,66.54,66.415,66.504,355200000.0
2009-11-18 02:00:00,66.505,66.661,66.482,66.583,431800000.0
2009-11-18 02:30:00,66.573,66.595,66.449,66.503,424000000.0
2009-11-18 03:00:00,66.508,66.565,66.378,66.447,399200000.0
2009-11-18 03:30:00,66.448,66.454,66.325,66.343,446600000.0
2009-11-18 04:00:00,66.338,66.449,66.322,66.414,371800000.0
2009-11-18 04:30:00,66.414,66.446,66.349,66.424,404000000.0
2009-11-18 05:00:00,66.423,66.44,66.346,66.355,468600000.0
2009-11-18 05:30:00,66.378,66.388,66.294,66.322,395600000.0
2009-11-18 06:00:00,66.324,66.332,66.262,66.316,460000000.0
2009-11-18 06:30:00,66.315,66.361,66.276,66.361,500000000.0
2009-11-18 07:00:00,66.362,66.362,66.279,66.32,414400000.0
2009-11-18 07:30:00,66.331,66.425,66.293,66.407,629600000.0
2009-11-18 08:00:00,66.401,66.405,66.342,66.396,681800000.0
2009-11-18 08:30:00,66.388,66.437,66.336,66.435,878200000.0
2009-11-18 09:00:00,66.45,66.571,66.44,66.493,1313800000.0
2009-11-18 09:30:00,66.491,66.509,66.4,66.464,1073800000.0
2009-11-18 10:00:00,66.453,66.536,66.404,66.48,1466800000.0
2009-11-18 10:30:00,66.476,66.605,66.476,66.553,1043200000.0
2009-11-18 11:00:00,66.551,66.641,66.508,66.617,1297200000.0
2009-11-18 11:30:00,66.598,66.65,66.539,66.624,1225000000.0
2009-11-18 12:00:00,66.617,66.67,66.559,66.566,1039400000.0
2009-11-18 12:30:00,66.551,66.691,66.533,66.644,849200000.0
2009-11-18 13:00:00,66.648,66.718,66.606,66.7,683600000.0
2009-11-18 13:30:00,66.701,66.729,66.665,66.671,800400000.0
2009-11-18 14:00:00,66.679,66.718,66.676,66.705,613600000.0
2009-11-18 14:30:00,66.701,66.738,66.61,66.726,340000000.0
2009-11-18 15:00:00,66.73,66.817,66.673,66.709,344000000.0
2009-11-18 15:30:00,66.64,66.724,66.554,66.614,353600000.0
2009-11-18 16:00:00,66.619,66.669,66.55,66.593,371200000.0
2009-11-18 16:30:00,66.591,66.648,66.491,66.549,387200000.0
2009-11-18 17:00:00,66.538,66.573,66.386,66.461,350600000.0
2009-11-18 17:30:00,66.481,66.63,66.457,66.516,357200000.0
2009-11-18 18:00:00,66.516,66.617,66.422,66.607,359400000.0
2009-11-18 18:30:00,66.615,66.696,66.586,66.661,374200000.0
2009-11-18 19:00:00,66.659,66.678,66.521,66.544,379600000.0
2009-11-18 19:30:00,66.539,66.58,66.486,66.525,331600000.0
2009-11-18 20:00:00,66.535,66.543,66.451,66.505,363200000.0
2009-11-18 20:30:00,66.494,66.55,66.399,66.497,358400000.0
2009-11-18 21:00:00,66.48,66.624,66.461,66.595,380800000.0
2009-11-18 21:30:00,66.597,66.625,66.443,66.515,365200000.0
2009-11-18 22:00:00,66.524,66.614,66.466,66.578,381600000.0
2009-11-18 22:30:00,66.591,66.711,66.582,66.69,364400000.0
2009-11-18 23:00:00,66.687,66.727,66.549,66.594,353000000.0
2009-11-18 23:30:00,66.585,66.63,66.572,66.584,375400000.0
2009-11-19 00:00:00,66.57,66.618,66.535,66.57,344000000.0
2009-11-19 00:30:00,66.565,66.604,66.496,66.522,380000000.0
2009-11-19 01:00:00,66.526,66.656,66.444,66.625,346800000.0
2009-11-19 01:30:00,66.628,66.659,66.557,66.591,341600000.0
2009-11-19 02:00:00,66.575,66.576,66.369,66.369,421600000.0
2009-11-19 02:30:00,66.38,66.403,66.184,66.316,424400000.0
2009-11-19 03:00:00,66.316,66.32,66.105,66.124,398800000.0
2009-11-19 03:30:00,66.146,66.202,66.082,66.148,446400000.0
2009-11-19 04:00:00,66.146,66.146,65.842,65.846,372800000.0
2009-11-19 04:30:00,65.845,65.99,65.808,65.926,403200000.0
2009-11-19 05:00:00,65.913,65.923,65.808,65.855,469600000.0
2009-11-19 05:30:00,65.849,65.861,65.705,65.71,392400000.0
2009-11-19 06:00:00,65.721,65.778,65.58,65.64,450000000.0
2009-11-19 06:30:00,65.637,65.774,65.615,65.69,506000000.0
2009-11-19 07:00:00,65.683,65.694,65.6,65.685,413600000.0
2009-11-19 07:30:00,65.672,65.724,65.62,65.679,626800000.0
2009-11-19 08:00:00,65.66,65.746,65.658,65.707,681000000.0
2009-11-19 08:30:00,65.687,65.745,65.601,65.601,878600000.0
2009-11-19 09:00:00,65.601,65.625,65.443,65.497,1312600000.0
2009-11-19 09:30:00,65.493,65.494,65.23,65.235,1074000000.0
2009-11-19 10:00:00,65.21,65.291,65.057,65.276,1470000000.0
2009-11-19 10:30:00,65.263,65.34,65.203,65.333,1042200000.0
2009-11-19 11:00:00,65.336,65.395,65.04,65.118,1297600000.0
2009-11-19 11:30:00,65.147,65.253,65.133,65.137,1223800000.0
2009-11-19 12:00:00,65.144,65.238,65.04,65.069,1040600000.0
2009-11-19 12:30:00,65.067,65.313,65.029,65.119,848200000.0
2009-11-19 13:00:00,65.108,65.143,64.836,64.862,684400000.0
2009-11-19 13:30:00,64.869,64.871,64.734,64.768,801000000.0
2009-11-19 14:00:00,64.759,64.841,64.68,64.753,613400000.0
2009-11-19 14:30:00,64.755,64.927,64.662,64.901,347200000.0
2009-11-19 15:00:00,64.893,64.898,64.687,64.811,349600000.0
2009-11-19 15:30:00,64.793,64.916,64.719,64.878,354000000.0
2009-11-19 16:00:00,64.875,65.025,64.815,64.921,365200000.0
2009-11-19 16:30:00,64.941,64.941,64.552,64.585,390400000.0
2009-11-19 17:00:00,64.636,64.805,64.547,64.701,359400000.0
2009-11-19 17:30:00,64.722,64.734,64.565,64.584,363200000.0
2009-11-19 18:00:00,64.562,64.768,64.541,64.768,360000000.0
2009-11-19 18:30:00,64.776,64.977,64.751,64.976,372400000.0
2009-11-19 19:00:00,64.975,64.975,64.831,64.901,379600000.0
2009-11-19 19:30:00,64.906,64.941,64.842,64.863,339600000.0
2009-11-19 20:00:00,64.848,64.9,64.771,64.87,370600000.0
2009-11-19 20:30:00,64.88,64.997,64.842,64.97,357800000.0
2009-11-19 21:00:00,64.902,65.039,64.85,64.971,374800000.0
2009-11-19 21:30:00,64.979,65.071,64.934,64.991,365200000.0
2009-11-19 22:00:00,64.987,65.019,64.926,64.99,385600000.0
2009-11-19 22:30:00,64.988,65.136,64.988,65.136,363200000.0
2009-11-19 23:00:00,65.125,65.135,65.018,65.089,354000000.0
2009-11-19 23:30:00,65.058,65.102,65.008,65.008,376800000.0
2009-11-20 00:00:00,64.996,65.052,64.971,65.012,343200000.0
2009-11-20 00:30:00,65.008,65.05,64.965,64.973,366400000.0
2009-11-20 01:00:00,64.992,65.014,64.815,64.843,352800000.0
2009-11-20 01:30:00,64.841,64.97,64.767,64.931,345600000.0
2009-11-20 02:00:00,64.927,65.039,64.828,65.001,426000000.0
2009-11-20 02:30:00,65.0,65.182,65.0,65.037,424200000.0
2009-11-20 03:00:00,65.032,65.032,64.7,64.827,404800000.0
2009-11-20 03:30:00,64.836,64.877,64.748,64.77,447200000.0
2009-11-20 04:00:00,64.764,64.767,64.513,64.571,368400000.0
2009-11-20 04:30:00,64.556,64.556,64.451,64.461,408200000.0
2009-11-20 05:00:00,64.451,64.616,64.451,64.562,468200000.0
2009-11-20 05:30:00,64.584,64.863,64.576,64.863,400000000.0
2009-11-20 06:00:00,64.881,64.9,64.746,64.9,467600000.0
2009-11-20 06:30:00,64.894,64.972,64.838,64.972,500800000.0
2009-11-20 07:00:00,64.978,65.03,64.928,64.946,412800000.0
2009-11-20 07:30:00,64.95,64.973,64.904,64.965,618800000.0
2009-11-20 08:00:00,64.97,64.978,64.839,64.86,681400000.0
2009-11-20 08:30:00,64.862,64.901,64.8,64.844,879200000.0
2009-11-20 09:00:00,64.841,64.972,64.827,64.91,1314600000.0
2009-11-20 09:30:00,64.901,64.901,64.742,64.848,1071800000.0
2009-11-20 10:00:00,64.841,64.872,64.753,64.831,1469000000.0
2009-11-20 10:30:00,64.834,64.854,64.761,64.798,1042600000.0
2009-11-20 11:00:00,64.803,64.806,64.624,64.655,1298400000.0
2009-11-20 11:30:00,64.652,64.658,64.45,64.525,1225200000.0
2009-11-20 12:00:00,64.516,64.576,64.34,64.37,1042000000.0
2009-11-20 12:30:00,64.361,64.473,64.275,64.311,848600000.0
2009-11-20 13:00:00,64.322,64.342,64.188,64.32,683600000.0
2009-11-20 13:30:00,64.324,64.329,64.136,64.244,800200000.0
2009-11-20 14:00:00,64.242,64.255,64.032,64.123,612800000.0
2009-11-20 14:30:00,64.14,64.289,64.075,64.26,358600000.0
2009-11-20 15:00:00,64.272,64.316,64.131,64.306,347600000.0
2009-11-20 15:30:00,64.302,64.407,64.291,64.365,353000000.0
2009-11-20 16:00:00,64.377,64.533,64.377,64.463,371200000.0
2009-11-20 16:30:00,64.461,64.664,64.43,64.529,394000000.0
2009-11-20 17:00:00,64.51,64.546,64.408,64.476,350400000.0
2009-11-20 17:30:00,64.506,64.514,64.318,64.413,354000000.0
2009-11-20 18:00:00,64.409,64.517,64.321,64.394,368400000.0
2009-11-20 18:30:00,64.41,64.475,64.379,64.432,370600000.0
2009-11-20 19:00:00,64.432,64.432,64.302,64.359,378600000.0
2009-11-20 19:30:00,64.365,64.382,64.252,64.272,341200000.0
2009-11-20 20:00:00,64.273,64.335,64.25,64.268,372000000.0
2009-11-20 20:30:00,64.263,64.315,64.2,64.315,358600000.0
2009-11-20 21:00:00,64.277,64.373,64.277,64.324,392800000.0
2009-11-20 21:30:00,64.351,64.377,64.225,64.341,374800000.0
2009-11-20 22:00:00,64.332,64.431,64.28,64.419,381000000.0
2009-11-20 22:30:00,64.429,64.537,64.395,64.465,367400000.0
2009-11-20 23:00:00,64.456,64.467,64.358,64.358,354000000.0
2009-11-20 23:30:00,64.37,64.418,64.263,64.263,376000000.0
2009-11-23 00:00:00,64.261,64.261,64.144,64.161,346000000.0
2009-11-23 00:30:00,64.16,64.202,63.93,64.028,362400000.0
2009-11-23 01:00:00,64.038,64.23,63.968,64.216,345800000.0
2009-11-23 01:30:00,64.22,64.363,64.169,64.347,341200000.0
2009-11-23 02:00:00,64.358,64.618,64.358,64.491,341200000.0
2009-11-23 02:30:00,64.481,64.665,64.433,64.506,345600000.0
2009-11-23 03:00:00,64.506,64.529,64.361,64.424,362400000.0
2009-11-23 03:30:00,64.423,64.482,64.386,64.482,343800000.0
2009-11-23 04:00:00,64.478,64.57,64.449,64.57,376400000.0
2009-11-23 04:30:00,64.54,64.569,64.464,64.553,353000000.0
2009-11-23 05:00:00,64.534,64.534,64.434,64.464,363600000.0
2009-11-23 05:30:00,64.466,64.557,64.394,64.539,380600000.0
2009-11-23 06:00:00,64.536,64.663,64.509,64.66,364200000.0
2009-11-23 06:30:00,64.642,64.745,64.602,64.62,375600000.0
2009-11-23 07:00:00,64.589,64.654,64.499,64.499,358600000.0
2009-11-23 07:30:00,64.496,64.689,64.486,64.687,362800000.0
2009-11-23 08:00:00,64.682,64.682,64.511,64.561,332600000.0
2009-11-23 08:30:00,64.573,64.588,64.486,64.532,379600000.0
2009-11-23 09:00:00,64.537,64.663,64.499,64.623,371200000.0
2009-11-23 09:30:00,64.638,64.743,64.562,64.695,360000000.0
2009-11-23 10:00:00,64.709,64.96,64.655,64.96,349000000.0
2009-11-23 10:30:00,64.959,65.095,64.868,65.065,349800000.0
2009-11-23 11:00:00,65.081,65.085,64.913,64.95,386400000.0
2009-11-23 11:30:00,64.952,65.083,64.945,65.083,365600000.0
2009-11-23 12:00:00,65.073,65.167,65.056,65.134,354000000.0
2009-11-23 12:30:00,65.133,65.222,65.028,65.192,343400000.0
2009-11-23 13:00:00,65.188,65.21,65.091,65.177,339600000.0
2009-11-23 13:30:00,65.169,65.177,65.075,65.082,613200000.0
2009-11-23 14:00:00,65.077,65.125,65.077,65.117,800600000.0
2009-11-23 14:30:00,65.114,65.182,65.1,65.133,684400000.0
2009-11-23 15:00:00,65.131,65.14,64.994,65.012,847800000.0
2009-11-23 15:30:00,65.043,65.169,65.039,65.168,1040200000.0
2009-11-23 16:00:00,65.18,65.327,65.18,65.29,1224800000.0
2009-11-23 16:30:00,65.304,65.361,65.275,65.343,1298800000.0
2009-11-23 17:00:00,65.395,65.442,65.297,65.361,1042800000.0
2009-11-23 17:30:00,65.357,65.389,65.281,65.333,1467600000.0
2009-11-23 18:00:00,65.339,65.392,65.3,65.312,1072800000.0
2009-11-23 18:30:00,65.329,65.443,65.324,65.407,1316800000.0
2009-11-23 19:00:00,65.388,65.426,65.345,65.345,879000000.0
2009-11-23 19:30:00,65.354,65.397,65.285,65.37,682000000.0
2009-11-23 20:00:00,65.384,65.384,65.234,65.254,619000000.0
2009-11-23 20:30:00,65.251,65.336,65.213,65.27,412800000.0
2009-11-23 21:00:00,65.267,65.295,65.224,65.29,499800000.0
2009-11-23 21:30:00,65.296,65.333,65.256,65.257,445200000.0
2009-11-23 22:00:00,65.262,65.315,65.209,65.213,392800000.0
2009-11-23 22:30:00,65.221,65.258,65.139,65.246,469600000.0
2009-11-23 23:00:00,65.244,65.268,65.172,65.199,404400000.0
2009-11-23 23:30:00,65.198,65.211,65.136,65.137,368000000.0
2009-11-24 00:00:00,65.117,65.142,65.039,65.122,446200000.0
2009-11-24 00:30:00,65.124,65.176,65.063,65.117,397800000.0
2009-11-24 01:00:00,65.106,65.239,65.097,65.228,423800000.0
2009-11-24 01:30:00,65.202,65.26,64.994,64.999,421200000.0
2009-11-24 02:00:00,65.01,65.014,64.813,64.894,346600000.0
2009-11-24 02:30:00,64.892,64.892,64.622,64.705,347200000.0
2009-11-24 03:00:00,64.71,64.794,64.703,64.76,366800000.0
2009-11-24 03:30:00,64.759,64.759,64.6,64.613,356000000.0
2009-11-24 04:00:00,64.601,64.754,64.581,64.742,371600000.0
2009-11-24 04:30:00,64.741,64.802,64.701,64.723,350800000.0
2009-11-24 05:00:00,64.727,64.774,64.644,64.673,362600000.0
2009-11-24 05:30:00,64.658,64.711,64.594,64.711,371600000.0
2009-11-24 06:00:00,64.707,64.787,64.575,64.762,370600000.0
2009-11-24 06:30:00,64.757,64.849,64.735,64.831,373200000.0
2009-11-24 07:00:00,64.829,64.829,64.73,64.771,358800000.0
2009-11-24 07:30:00,64.762,64.773,64.594,64.614,367800000.0
2009-11-24 08:00:00,64.629,64.67,64.412,64.427,334200000.0
2009-11-24 08:30:00,64.438,64.45,64.282,64.324,365200000.0
2009-11-24 09:00:00,64.329,64.333,64.028,64.149,362400000.0
2009-11-24 09:30:00,64.148,64.274,64.03,64.247,369000000.0
2009-11-24 10:00:00,64.239,64.314,64.115,64.227,348600000.0
2009-11-24 10:30:00,64.21,64.353,64.151,64.258,342200000.0
2009-11-24 11:00:00,64.273,64.411,64.267,64.346,395200000.0
2009-11-24 11:30:00,64.351,64.351,64.261,64.305,364800000.0
2009-11-24 12:00:00,64.314,64.438,64.29,64.352,364000000.0
2009-11-24 12:30:00,64.347,64.455,64.326,64.357,349600000.0
2009-11-24 13:00:00,64.35,64.379,64.212,64.293,321600000.0
2009-11-24 13:30:00,64.306,64.323,64.248,64.291,606800000.0
2009-11-24 14:00:00,64.29,64.596,64.26,64.559,799800000.0
2009-11-24 14:30:00,64.562,64.594,64.483,64.533,681800000.0
2009-11-24 15:00:00,64.541,64.541,64.338,64.34,846200000.0
2009-11-24 15:30:00,64.36,64.488,64.266,64.343,1040200000.0
2009-11-24 16:00:00,64.344,64.479,64.332,64.463,1223800000.0
2009-11-24 16:30:00,64.424,64.424,64.192,64.256,1298400000.0
2009-11-24 17:00:00,64.359,64.457,64.116,64.125,1041400000.0
2009-11-24 17:30:00,64.126,64.329,64.126,64.153,1466400000.0
2009-11-24 18:00:00,64.151,64.152,63.989,64.009,1075600000.0
2009-11-24 18:30:00,63.992,64.111,63.971,64.089,1314200000.0
2009-11-24 19:00:00,64.07,64.092,63.954,63.965,878800000.0
2009-11-24 19:30:00,63.974,64.016,63.928,63.994,680400000.0
2009-11-24 20:00:00,63.989,64.115,63.962,64.09,618000000.0
2009-11-24 20:30:00,64.105,64.146,64.002,64.018,415400000.0
2009-11-24 21:00:00,64.055,64.131,63.984,64.119,499400000.0
2009-11-24 21:30:00,64.103,64.267,64.096,64.245,440800000.0
2009-11-24 22:00:00,64.24,64.247,64.153,64.18,394000000.0
2009-11-24 22:30:00,64.158,64.196,64.113,64.113,485000000.0
2009-11-24 23:00:00,64.133,64.18,64.105,64.14,396800000.0
2009-11-24 23:30:00,64.126,64.233,64.104,64.193,386000000.0
2009-11-25 00:00:00,64.176,64.267,64.117,64.214,455400000.0
2009-11-25 00:30:00,64.224,64.258,64.125,64.241,406600000.0
2009-11-25 01:00:00,64.224,64.322,64.209,64.21,418000000.0
2009-11-25 01:30:00,64.206,64.276,64.195,64.252,417600000.0
2009-11-25 02:00:00,64.257,64.342,64.244,64.285,354000000.0
2009-11-25 02:30:00,64.284,64.351,64.173,64.218,342800000.0
2009-11-25 03:00:00,64.222,64.305,64.155,64.262,361600000.0
2009-11-25 03:30:00,64.282,64.317,64.093,64.134,338000000.0
2009-11-25 04:00:00,64.118,64.297,64.116,64.297,374400000.0
2009-11-25 04:30:00,64.292,64.321,64.18,64.316,350800000.0
2009-11-25 05:00:00,64.318,64.328,64.262,64.288,364000000.0
2009-11-25 05:30:00,64.291,64.313,64.233,64.303,371600000.0
2009-11-25 06:00:00,64.274,64.319,64.162,64.305,364600000.0
2009-11-25 06:30:00,64.282,64.348,64.255,64.285,377000000.0
2009-11-25 07:00:00,64.287,64.309,64.179,64.26,359600000.0
2009-11-25 07:30:00,64.252,64.299,64.198,64.25,359200000.0
2009-11-25 08:00:00,64.249,64.328,64.225,64.265,333600000.0
2009-11-25 08:30:00,64.281,64.358,64.259,64.331,366800000.0
2009-11-25 09:00:00,64.331,64.435,64.323,64.417,362000000.0
2009-11-25 09:30:00,64.443,64.629,64.428,64.621,372800000.0
2009-11-25 10:00:00,64.614,64.664,64.504,64.556,349600000.0
2009-11-25 10:30:00,64.542,64.578,64.308,64.385,346000000.0
2009-11-25 11:00:00,64.402,64.457,64.064,64.073,377000000.0
2009-11-25 11:30:00,64.049,64.161,64.015,64.097,371200000.0
2009-11-25 12:00:00,64.092,64.124,63.991,64.098,353000000.0
2009-11-25 12:30:00,64.104,64.142,64.04,64.049,350600000.0
2009-11-25 13:00:00,64.026,64.121,63.978,64.076,328000000.0
2009-11-25 13:30:00,64.095,64.202,64.081,64.121,608600000.0
2009-11-25 14:00:00,64.122,64.242,64.077,64.077,800800000.0
2009-11-25 14:30:00,64.098,64.101,63.939,63.944,683200000.0
2009-11-25 15:00:00,63.916,64.003,63.781,63.79,848000000.0
2009-11-25 15:30:00,63.791,64.03,63.789,63.881,1038600000.0
2009-11-25 16:00:00,63.875,63.921,63.666,63.669,1225000000.0
2009-11-25 16:30:00,63.663,63.713,63.606,63.708,1298200000.0
2009-11-25 17:00:00,63.763,63.856,63.732,63.795,1040400000.0
2009-11-25 17:30:00,63.817,63.847,63.736,63.736,1466400000.0
2009-11-25 18:00:00,63.743,63.839,63.738,63.839,1073000000.0
2009-11-25 18:30:00,63.837,63.962,63.833,63.889,1311200000.0
2009-11-25 19:00:00,63.894,63.923,63.775,63.788,879000000.0
2009-11-25 19:30:00,63.788,63.821,63.735,63.812,681600000.0
2009-11-25 20:00:00,63.81,63.816,63.732,63.77,620000000.0
2009-11-25 20:30:00,63.776,63.786,63.672,63.688,412800000.0
2009-11-25 21:00:00,63.691,63.751,63.666,63.707,498600000.0
2009-11-25 21:30:00,63.718,63.862,63.691,63.836,437200000.0
2009-11-25 22:00:00,63.829,63.876,63.783,63.86,397800000.0
2009-11-25 22:30:00,63.858,63.956,63.856,63.892,465600000.0
2009-11-25 23:00:00,63.894,63.905,63.839,63.839,396200000.0
2009-11-25 23:30:00,63.839,63.946,63.829,63.939,376400000.0
2009-11-26 00:00:00,63.933,64.009,63.903,63.929,446800000.0
2009-11-26 00:30:00,63.93,63.953,63.81,63.888,404800000.0
2009-11-26 01:00:00,63.901,63.912,63.71,63.724,427200000.0
2009-11-26 01:30:00,63.721,63.825,63.699,63.774,418400000.0
2009-11-26 02:00:00,63.76,63.783,63.629,63.692,340800000.0
2009-11-26 02:30:00,63.658,63.721,63.549,63.663,348200000.0
2009-11-26 03:00:00,63.66,63.71,63.614,63.637,365200000.0
2009-11-26 03:30:00,63.641,63.652,63.537,63.584,337200000.0
2009-11-26 04:00:00,63.576,63.597,63.382,63.404,378800000.0
2009-11-26 04:30:00,63.404,63.458,63.304,63.383,350800000.0
2009-11-26 05:00:00,63.39,63.448,63.248,63.248,367400000.0
2009-11-26 05:30:00,63.236,63.236,62.842,62.898,371600000.0
2009-11-26 06:00:00,62.889,62.889,62.616,62.686,363600000.0
2009-11-26 06:30:00,62.676,62.756,62.417,62.484,375800000.0
2009-11-26 07:00:00,62.469,62.628,62.374,62.625,359200000.0
2009-11-26 07:30:00,62.657,62.719,62.562,62.582,364600000.0
2009-11-26 08:00:00,62.597,62.783,62.576,62.783,332800000.0
2009-11-26 08:30:00,62.788,62.956,62.739,62.775,368400000.0
2009-11-26 09:00:00,62.789,62.915,62.748,62.76,366400000.0
2009-11-26 09:30:00,62.742,62.79,62.62,62.757,359400000.0
2009-11-26 10:00:00,62.754,62.782,62.666,62.701,348200000.0
2009-11-26 10:30:00,62.685,62.71,62.465,62.557,352400000.0
2009-11-26 11:00:00,62.547,62.599,62.416,62.548,388000000.0
2009-11-26 11:30:00,62.538,62.559,62.366,62.462,368000000.0
2009-11-26 12:00:00,62.46,62.527,62.278,62.347,353000000.0
2009-11-26 12:30:00,62.358,62.492,62.251,62.491,344200000.0
2009-11-26 13:00:00,62.494,62.562,62.402,62.466,312400000.0
2009-11-26 13:30:00,62.461,62.463,62.351,62.391,617800000.0
2009-11-26 14:00:00,62.402,62.466,62.369,62.384,799800000.0
2009-11-26 14:30:00,62.387,62.402,62.218,62.236,683800000.0
2009-11-26 15:00:00,62.228,62.292,62.076,62.076,847800000.0
2009-11-26 15:30:00,62.058,62.29,62.023,62.239,1038600000.0
2009-11-26 16:00:00,62.239,62.295,62.145,62.222,1224200000.0
2009-11-26 16:30:00,62.229,62.255,61.93,61.936,1299600000.0
2009-11-26 17:00:00,61.938,62.094,61.932,61.942,1042400000.0
2009-11-26 17:30:00,61.919,62.017,61.812,61.812,1467200000.0
2009-11-26 18:00:00,61.811,61.868,61.676,61.868,1073600000.0
2009-11-26 18:30:00,61.861,61.864,61.732,61.743,1312800000.0
2009-11-26 19:00:00,61.743,61.909,61.743,61.884,879600000.0
2009-11-26 19:30:00,61.875,61.98,61.799,61.817,682000000.0
2009-11-26 20:00:00,61.856,61.892,61.722,61.784,619000000.0
2009-11-26 20:30:00,61.795,61.897,61.75,61.88,420600000.0
2009-11-26 21:00:00,61.865,61.938,61.865,61.935,505600000.0
2009-11-26 21:30:00,61.948,61.97,61.896,61.919,436800000.0
2009-11-26 22:00:00,61.94,62.003,61.915,61.944,403600000.0
2009-11-26 22:30:00,61.949,61.989,61.878,61.935,466400000.0
2009-11-26 23:00:00,61.936,61.967,61.824,61.855,396200000.0
2009-11-26 23:30:00,61.851,61.994,61.803,61.859,370000000.0
2009-11-27 00:00:00,61.858,61.973,61.383,61.845,462400000.0
2009-11-27 00:30:00,61.831,61.85,61.691,61.78,395200000.0
2009-11-27 01:00:00,61.778,61.804,60.695,61.07,418200000.0
2009-11-27 01:30:00,61.078,61.078,59.885,60.355,418000000.0
2009-11-27 02:00:00,60.358,61.309,60.334,60.945,348800000.0
2009-11-27 02:30:00,60.904,61.277,60.78,61.274,342800000.0
2009-11-27 03:00:00,61.248,61.265,61.09,61.119,362000000.0
2009-11-27 03:30:00,61.158,61.269,61.125,61.155,337600000.0
2009-11-27 04:00:00,61.147,61.176,60.899,60.923,371600000.0
2009-11-27 04:30:00,60.91,61.15,60.697,60.998,349600000.0
2009-11-27 05:00:00,61.024,61.232,60.983,61.104,363000000.0
2009-11-27 05:30:00,61.107,61.162,61.064,61.145,372000000.0
2009-11-27 06:00:00,61.139,61.285,61.06,61.265,377600000.0
2009-11-27 06:30:00,61.273,61.602,61.2,61.396,374400000.0
2009-11-27 07:00:00,61.401,61.407,61.208,61.208,358800000.0
2009-11-27 07:30:00,61.177,61.199,60.841,60.902,358400000.0
2009-11-27 08:00:00,60.9,61.137,60.876,60.931,336400000.0
2009-11-27 08:30:00,60.937,61.076,60.86,60.86,369600000.0
2009-11-27 09:00:00,60.835,60.835,60.548,60.685,362000000.0
2009-11-27 09:30:00,60.737,60.776,60.518,60.712,359400000.0
2009-11-27 10:00:00,60.707,60.88,60.661,60.711,352400000.0
2009-11-27 10:30:00,60.701,60.948,60.701,60.836,341800000.0
2009-11-27 11:00:00,60.842,61.006,60.767,60.935,377000000.0
2009-11-27 11:30:00,60.959,61.263,60.959,61.236,365200000.0
2009-11-27 12:00:00,61.24,61.526,61.203,61.442,354000000.0
2009-11-27 12:30:00,61.44,61.487,61.075,61.182,344400000.0
2009-11-27 13:00:00,61.169,61.22,60.885,61.012,320400000.0
2009-11-27 13:30:00,61.058,61.171,61.012,61.087,612400000.0
2009-11-27 14:00:00,61.06,61.064,60.882,60.896,800800000.0
2009-11-27 14:30:00,60.882,61.079,60.802,61.026,683400000.0
2009-11-27 15:00:00,61.038,61.284,61.038,61.046,848600000.0
2009-11-27 15:30:00,61.056,61.194,60.928,61.086,1040400000.0
2009-11-27 16:00:00,61.077,61.224,61.013,61.189,1224200000.0
2009-11-27 16:30:00,61.172,61.585,61.136,61.561,1299200000.0
2009-11-27 17:00:00,61.577,61.858,61.526,61.528,1041400000.0
2009-11-27 17:30:00,61.54,61.782,61.436,61.436,1466400000.0
2009-11-27 18:00:00,61.481,61.726,61.481,61.629,1072200000.0
2009-11-27 18:30:00,61.631,61.774,61.588,61.728,1313400000.0
2009-11-27 19:00:00,61.738,61.742,61.437,61.438,877800000.0
2009-11-27 19:30:00,61.432,61.601,61.423,61.503,680200000.0
2009-11-27 20:00:00,61.505,61.58,61.456,61.536,619600000.0
2009-11-27 20:30:00,61.528,61.535,61.465,61.496,412800000.0
2009-11-27 21:00:00,61.497,61.54,61.478,61.5,499400000.0
2009-11-27 21:30:00,61.476,61.531,61.449,61.517,444800000.0
2009-11-27 22:00:00,61.496,61.526,61.398,61.475,391400000.0
2009-11-27 22:30:00,61.456,61.483,61.358,61.402,466000000.0
2009-11-27 23:00:00,61.404,61.437,61.321,61.366,396800000.0
2009-11-27 23:30:00,61.371,61.43,61.178,61.43,368400000.0
2009-11-30 00:00:00,61.634,62.123,61.634,61.81,451200000.0
2009-11-30 00:30:00,61.813,61.85,61.729,61.774,394600000.0
2009-11-30 01:00:00,61.778,61.913,61.617,61.686,427600000.0
2009-11-30 01:30:00,61.706,61.935,61.706,61.821,416400000.0
2009-11-30 02:00:00,61.824,61.854,61.701,61.812,343200000.0
2009-11-30 02:30:00,61.798,62.134,61.779,62.092,341800000.0
2009-11-30 03:00:00,62.106,62.486,62.106,62.486,362000000.0
2009-11-30 03:30:00,62.495,62.536,62.352,62.467,339200000.0
2009-11-30 04:00:00,62.432,62.461,62.34,62.402,369400000.0
2009-11-30 04:30:00,62.405,62.521,62.29,62.469,356200000.0
2009-11-30 05:00:00,62.478,62.538,62.316,62.396,363200000.0
2009-11-30 05:30:00,62.394,62.501,62.363,62.366,372000000.0
2009-11-30 06:00:00,62.36,62.506,62.359,62.373,379600000.0
2009-11-30 06:30:00,62.368,62.387,62.157,62.19,374800000.0
2009-11-30 07:00:00,62.178,62.247,61.718,61.791,358400000.0
2009-11-30 07:30:00,61.78,61.973,61.691,61.9,364800000.0
2009-11-30 08:00:00,61.886,62.053,61.846,61.974,351200000.0
2009-11-30 08:30:00,61.98,62.051,61.872,61.879,368200000.0
2009-11-30 09:00:00,61.894,62.044,61.846,61.963,361400000.0
2009-11-30 09:30:00,61.991,62.162,61.837,61.939,360400000.0
2009-11-30 10:00:00,61.931,61.931,61.515,61.537,349600000.0
2009-11-30 10:30:00,61.537,61.795,61.494,61.661,342200000.0
2009-11-30 11:00:00,61.66,61.724,61.582,61.712,384400000.0
2009-11-30 11:30:00,61.704,62.013,61.655,61.798,370000000.0
2009-11-30 12:00:00,61.79,61.79,61.55,61.677,363200000.0
2009-11-30 12:30:00,61.68,61.766,61.63,61.729,351400000.0
2009-11-30 13:00:00,61.718,61.822,61.442,61.544,328000000.0
2009-11-30 13:30:00,61.556,61.739,61.49,61.731,607400000.0
2009-11-30 14:00:00,61.725,61.73,61.557,61.561,801200000.0
2009-11-30 14:30:00,61.591,61.783,61.588,61.781,684200000.0
2009-11-30 15:00:00,61.785,61.903,61.709,61.724,848200000.0
2009-11-30 15:30:00,61.722,61.985,61.722,61.833,1040800000.0
2009-11-30 16:00:00,61.848,61.9,61.755,61.803,1225200000.0
2009-11-30 16:30:00,61.791,61.949,61.703,61.908,1297200000.0
2009-11-30 17:00:00,61.932,61.995,61.904,61.948,1042800000.0
2009-11-30 17:30:00,61.946,61.967,61.601,61.601,1468200000.0
2009-11-30 18:00:00,61.58,61.633,61.416,61.426,1073600000.0
2009-11-30 18:30:00,61.399,61.616,61.389,61.523,1313400000.0
2009-11-30 19:00:00,61.527,61.675,61.469,61.57,879200000.0
2009-11-30 19:30:00,61.573,61.577,61.446,61.472,681400000.0
2009-11-30 20:00:00,61.481,61.547,61.426,61.537,619600000.0
2009-11-30 20:30:00,61.548,61.627,61.463,61.572,412600000.0
2009-11-30 21:00:00,61.563,61.602,61.468,61.52,501800000.0
2009-11-30 21:30:00,61.526,61.61,61.503,61.581,458400000.0
2009-11-30 22:00:00,61.581,61.756,61.581,61.74,400800000.0
2009-11-30 22:30:00,61.741,61.894,61.741,61.869,464400000.0
2009-11-30 23:00:00,61.868,61.875,61.715,61.725,405600000.0
2009-11-30 23:30:00,61.726,61.809,61.679,61.809,377400000.0
2009-12-01 00:00:00,61.785,61.858,61.671,61.858,446400000.0
2009-12-01 00:30:00,61.859,62.02,61.798,61.854,396800000.0
2009-12-01 01:00:00,61.84,61.861,61.698,61.708,419600000.0
2009-12-01 01:30:00,61.704,61.912,61.704,61.905,417800000.0
2009-12-01 02:00:00,61.91,61.967,61.759,61.934,340800000.0
2009-12-01 02:30:00,61.919,61.919,61.683,61.782,353400000.0
2009-12-01 03:00:00,61.777,61.919,61.765,61.874,368000000.0
2009-12-01 03:30:00,61.883,61.905,61.823,61.871,337600000.0
2009-12-01 04:00:00,61.859,62.373,61.859,62.348,370600000.0
2009-12-01 04:30:00,62.361,62.432,62.271,62.388,354000000.0
2009-12-01 05:00:00,62.392,62.637,62.362,62.597,363000000.0
2009-12-01 05:30:00,62.605,62.647,62.345,62.571,380000000.0
2009-12-01 06:00:00,62.582,62.829,62.428,62.827,373800000.0
2009-12-01 06:30:00,62.828,62.83,62.635,62.738,380200000.0
2009-12-01 07:00:00,62.742,62.743,62.586,62.586,358600000.0
2009-12-01 07:30:00,62.581,62.743,62.56,62.742,376400000.0
2009-12-01 08:00:00,62.736,62.762,62.654,62.732,345600000.0
2009-12-01 08:30:00,62.752,62.806,62.125,62.288,370600000.0
2009-12-01 09:00:00,62.295,62.596,62.293,62.563,362000000.0
2009-12-01 09:30:00,62.578,62.619,62.474,62.581,373600000.0
2009-12-01 10:00:00,62.597,62.744,62.564,62.679,353600000.0
2009-12-01 10:30:00,62.66,63.006,62.66,62.954,342400000.0
2009-12-01 11:00:00,62.979,63.131,62.917,63.109,378000000.0
2009-12-01 11:30:00,63.113,63.118,62.978,62.994,374400000.0
2009-12-01 12:00:00,62.99,63.25,62.952,63.227,353600000.0
2009-12-01 12:30:00,63.249,63.255,63.092,63.168,344000000.0
2009-12-01 13:00:00,63.136,63.182,62.982,63.095,312000000.0
2009-12-01 13:30:00,63.1,63.179,63.044,63.125,607800000.0
2009-12-01 14:00:00,63.123,63.208,63.118,63.154,799000000.0
2009-12-01 14:30:00,63.146,63.245,63.142,63.157,682600000.0
2009-12-01 15:00:00,63.15,63.171,62.976,62.976,846000000.0
2009-12-01 15:30:00,63.009,63.14,63.005,63.127,1039400000.0
2009-12-01 16:00:00,63.126,63.151,62.998,63.018,1222200000.0
2009-12-01 16:30:00,63.038,63.067,62.961,63.04,1298200000.0
2009-12-01 17:00:00,62.982,63.025,62.757,62.962,1042400000.0
2009-12-01 17:30:00,62.965,62.979,62.863,62.971,1468200000.0
2009-12-01 18:00:00,62.964,63.149,62.914,63.115,1074800000.0
2009-12-01 18:30:00,63.12,63.141,63.023,63.054,1313800000.0
2009-12-01 19:00:00,63.064,63.149,63.055,63.073,880000000.0
2009-12-01 19:30:00,63.078,63.079,62.915,63.029,682400000.0
2009-12-01 20:00:00,63.024,63.08,62.975,63.006,620400000.0
2009-12-01 20:30:00,62.974,63.057,62.965,63.041,426600000.0
2009-12-01 21:00:00,63.047,63.056,62.942,63.01,499600000.0
2009-12-01 21:30:00,63.008,63.011,62.945,62.98,436600000.0
2009-12-01 22:00:00,62.994,63.082,62.979,63.054,400600000.0
2009-12-01 22:30:00,63.05,63.05,62.911,62.957,470400000.0
2009-12-01 23:00:00,62.938,63.013,62.887,62.901,413800000.0
2009-12-01 23:30:00,62.904,62.959,62.825,62.865,368000000.0
2009-12-02 00:00:00,62.843,62.986,62.807,62.973,446200000.0
2009-12-02 00:30:00,62.968,63.05,62.885,62.908,396800000.0
2009-12-02 01:00:00,62.907,62.979,62.9,62.938,427200000.0
2009-12-02 01:30:00,62.934,62.983,62.879,62.928,418000000.0
2009-12-02 02:00:00,62.936,62.985,62.846,62.98,349600000.0
2009-12-02 02:30:00,62.975,63.138,62.975,63.08,356400000.0
2009-12-02 03:00:00,63.091,63.15,62.998,63.004,361600000.0
2009-12-02 03:30:00,63.004,63.044,62.931,63.0,340800000.0
2009-12-02 04:00:00,62.989,63.126,62.989,63.102,374400000.0
2009-12-02 04:30:00,63.091,63.205,63.054,63.109,351600000.0
2009-12-02 05:00:00,63.13,63.317,63.124,63.317,362600000.0
2009-12-02 05:30:00,63.308,63.377,63.245,63.367,377600000.0
2009-12-02 06:00:00,63.344,63.348,63.2,63.26,372800000.0
2009-12-02 06:30:00,63.254,63.281,63.152,63.281,382200000.0
2009-12-02 07:00:00,63.271,63.281,63.16,63.21,358400000.0
2009-12-02 07:30:00,63.206,63.344,63.206,63.262,358400000.0
2009-12-02 08:00:00,63.275,63.351,63.248,63.314,333200000.0
2009-12-02 08:30:00,63.298,63.447,63.231,63.447,377000000.0
2009-12-02 09:00:00,63.472,63.472,63.248,63.248,361600000.0
2009-12-02 09:30:00,63.243,63.443,63.216,63.443,359800000.0
2009-12-02 10:00:00,63.454,63.529,63.285,63.529,362000000.0
2009-12-02 10:30:00,63.505,63.599,63.373,63.503,341800000.0
2009-12-02 11:00:00,63.519,63.579,63.441,63.492,381200000.0
2009-12-02 11:30:00,63.488,63.642,63.481,63.608,367800000.0
2009-12-02 12:00:00,63.604,63.641,63.543,63.602,353600000.0
2009-12-02 12:30:00,63.608,63.629,63.5,63.629,344000000.0
2009-12-02 13:00:00,63.619,63.683,63.453,63.529,326800000.0
2009-12-02 13:30:00,63.517,63.517,63.362,63.402,606000000.0
2009-12-02 14:00:00,63.401,63.416,63.316,63.352,800000000.0
2009-12-02 14:30:00,63.352,63.407,63.312,63.406,683200000.0
2009-12-02 15:00:00,63.423,63.465,63.266,63.305,847800000.0
2009-12-02 15:30:00,63.3,63.435,63.237,63.31,1041200000.0
2009-12-02 16:00:00,63.329,63.448,63.329,63.437,1223600000.0
2009-12-02 16:30:00,63.444,63.453,63.349,63.379,1296800000.0
2009-12-02 17:00:00,63.38,63.613,63.38,63.608,1043200000.0
2009-12-02 17:30:00,63.57,63.571,63.44,63.454,1467200000.0
2009-12-02 18:00:00,63.44,63.46,63.098,63.159,1074400000.0
2009-12-02 18:30:00,63.152,63.207,63.01,63.035,1312600000.0
2009-12-02 19:00:00,63.044,63.168,62.878,62.941,877600000.0
2009-12-02 19:30:00,62.938,62.981,62.899,62.968,681000000.0
2009-12-02 20:00:00,62.978,63.005,62.903,62.972,636800000.0
2009-12-02 20:30:00,62.971,63.031,62.883,63.001,413200000.0
2009-12-02 21:00:00,63.023,63.091,62.961,63.036,500000000.0
2009-12-02 21:30:00,63.032,63.121,62.969,63.087,436600000.0
2009-12-02 22:00:00,63.049,63.102,62.931,62.976,406400000.0
2009-12-02 22:30:00,62.968,63.066,62.933,63.066,465600000.0
2009-12-02 23:00:00,63.092,63.136,63.046,63.121,395400000.0
2009-12-02 23:30:00,63.11,63.119,63.033,63.033,368000000.0
2009-12-03 00:00:00,63.013,63.181,63.006,63.153,451000000.0
2009-12-03 00:30:00,63.129,63.374,63.083,63.317,404000000.0
2009-12-03 01:00:00,63.317,63.418,63.295,63.381,417600000.0
2009-12-03 01:30:00,63.388,63.44,63.333,63.434,423800000.0
2009-12-03 02:00:00,63.454,63.599,63.45,63.562,339600000.0
2009-12-03 02:30:00,63.579,63.668,63.48,63.589,341200000.0
2009-12-03 03:00:00,63.594,63.622,63.49,63.604,363600000.0
2009-12-03 03:30:00,63.612,63.739,63.6,63.73,337800000.0
2009-12-03 04:00:00,63.712,63.763,63.625,63.763,370600000.0
2009-12-03 04:30:00,63.76,63.88,63.704,63.848,350400000.0
2009-12-03 05:00:00,63.858,63.956,63.846,63.924,363600000.0
2009-12-03 05:30:00,63.922,63.958,63.776,63.843,382200000.0
2009-12-03 06:00:00,63.861,63.862,63.655,63.672,364800000.0
2009-12-03 06:30:00,63.677,63.769,63.662,63.709,374800000.0
2009-12-03 07:00:00,63.676,63.724,63.608,63.694,358200000.0
2009-12-03 07:30:00,63.692,63.787,63.627,63.731,375600000.0
2009-12-03 08:00:00,63.742,63.857,63.678,63.846,332200000.0
2009-12-03 08:30:00,63.828,63.874,63.769,63.827,375200000.0
2009-12-03 09:00:00,63.825,64.056,63.797,64.043,361000000.0
2009-12-03 09:30:00,64.049,64.055,63.86,63.902,365600000.0
2009-12-03 10:00:00,63.879,63.91,63.744,63.891,350800000.0
2009-12-03 10:30:00,63.877,63.915,63.719,63.823,342400000.0
2009-12-03 11:00:00,63.836,63.836,63.655,63.674,377400000.0
2009-12-03 11:30:00,63.674,63.741,63.618,63.741,366400000.0
2009-12-03 12:00:00,63.75,63.78,63.679,63.71,360400000.0
2009-12-03 12:30:00,63.713,63.75,63.609,63.648,352000000.0
2009-12-03 13:00:00,63.641,63.747,63.613,63.718,312000000.0
2009-12-03 13:30:00,63.704,63.734,63.614,63.63,607200000.0
2009-12-03 14:00:00,63.63,63.698,63.566,63.647,800800000.0
2009-12-03 14:30:00,63.643,63.707,63.62,63.707,687000000.0
2009-12-03 15:00:00,63.708,63.848,63.601,63.633,848000000.0
2009-12-03 15:30:00,63.668,63.888,63.64,63.749,1039800000.0
2009-12-03 16:00:00,63.751,63.86,63.69,63.836,1222800000.0
2009-12-03 16:30:00,63.83,63.908,63.8,63.803,1298200000.0
2009-12-03 17:00:00,63.723,63.733,63.546,63.733,1041800000.0
2009-12-03 17:30:00,63.724,63.751,63.553,63.672,1465600000.0
2009-12-03 18:00:00,63.679,63.834,63.679,63.813,1074000000.0
2009-12-03 18:30:00,63.82,63.84,63.678,63.752,1314000000.0
2009-12-03 19:00:00,63.74,63.768,63.664,63.731,878400000.0
2009-12-03 19:30:00,63.735,63.823,63.698,63.809,680200000.0
2009-12-03 20:00:00,63.825,63.915,63.796,63.91,619000000.0
2009-12-03 20:30:00,63.9,64.041,63.898,64.039,417600000.0
2009-12-03 21:00:00,64.035,64.043,63.954,63.965,499200000.0
2009-12-03 21:30:00,63.99,64.004,63.874,63.891,437200000.0
2009-12-03 22:00:00,63.896,63.939,63.817,63.883,391800000.0
2009-12-03 22:30:00,63.881,63.887,63.725,63.767,465200000.0
2009-12-03 23:00:00,63.764,63.764,63.662,63.693,406800000.0
2009-12-03 23:30:00,63.69,63.715,63.613,63.643,368000000.0
2009-12-04 00:00:00,63.631,63.698,63.588,63.698,454600000.0
2009-12-04 00:30:00,63.71,63.794,63.7,63.766,395200000.0
2009-12-04 01:00:00,63.754,63.77,63.709,63.757,416400000.0
2009-12-04 01:30:00,63.763,63.794,63.7,63.726,418000000.0
2009-12-04 02:00:00,63.722,63.755,63.378,63.518,341200000.0
2009-12-04 02:30:00,63.526,63.53,63.307,63.464,342400000.0
2009-12-04 03:00:00,63.447,63.695,63.42,63.636,361800000.0
2009-12-04 03:30:00,63.635,63.802,63.635,63.721,337600000.0
2009-12-04 04:00:00,63.712,63.727,63.621,63.716,371600000.0
2009-12-04 04:30:00,63.703,63.788,63.581,63.778,362000000.0
2009-12-04 05:00:00,63.783,63.796,63.707,63.732,363000000.0
2009-12-04 05:30:00,63.692,63.723,63.603,63.691,370400000.0
2009-12-04 06:00:00,63.656,63.693,63.552,63.591,364800000.0
2009-12-04 06:30:00,63.593,63.657,63.56,63.657,375600000.0
2009-12-04 07:00:00,63.679,63.68,63.541,63.572,368400000.0
2009-12-04 07:30:00,63.569,63.666,63.544,63.625,359600000.0
2009-12-04 08:00:00,63.631,63.659,63.595,63.638,347200000.0
2009-12-04 08:30:00,63.643,63.732,63.607,63.72,374200000.0
2009-12-04 09:00:00,63.727,63.879,63.727,63.86,362000000.0
2009-12-04 09:30:00,63.868,63.87,63.646,63.799,363600000.0
2009-12-04 10:00:00,63.789,63.814,63.699,63.728,348800000.0
2009-12-04 10:30:00,63.713,63.816,63.69,63.785,346000000.0
2009-12-04 11:00:00,63.79,63.844,63.737,63.834,384200000.0
2009-12-04 11:30:00,63.835,63.85,63.774,63.82,368000000.0
2009-12-04 12:00:00,63.808,63.884,63.773,63.877,353600000.0
2009-12-04 12:30:00,63.885,63.926,63.776,63.914,348200000.0
2009-12-04 13:00:00,63.912,63.941,63.824,63.923,319800000.0
2009-12-04 13:30:00,63.933,64.026,63.926,63.992,607800000.0
2009-12-04 14:00:00,64.022,64.114,64.022,64.07,799000000.0
2009-12-04 14:30:00,64.057,64.124,63.996,64.042,683600000.0
2009-12-04 15:00:00,64.04,64.042,63.85,63.852,847800000.0
2009-12-04 15:30:00,64.156,64.788,64.156,64.455,1039400000.0
2009-12-04 16:00:00,64.465,64.785,64.465,64.65,1224000000.0
2009-12-04 16:30:00,64.665,64.82,64.586,64.698,1297600000.0
2009-12-04 17:00:00,64.69,64.733,64.381,64.494,1040600000.0
2009-12-04 17:30:00,64.482,64.508,64.366,64.482,1467200000.0
2009-12-04 18:00:00,64.486,64.584,64.45,64.459,1073400000.0
2009-12-04 18:30:00,64.44,64.502,64.292,64.401,1314200000.0
2009-12-04 19:00:00,64.382,64.491,64.355,64.475,879600000.0
2009-12-04 19:30:00,64.496,64.623,64.485,64.551,682400000.0
2009-12-04 20:00:00,64.556,64.556,64.375,64.376,619600000.0
2009-12-04 20:30:00,64.382,64.606,64.308,64.528,413200000.0
2009-12-04 21:00:00,64.531,64.63,64.453,64.542,498600000.0
2009-12-04 21:30:00,64.549,64.793,64.549,64.746,436600000.0
2009-12-04 22:00:00,64.701,64.855,64.668,64.781,391400000.0
2009-12-04 22:30:00,64.769,64.774,64.684,64.699,473800000.0
2009-12-04 23:00:00,64.689,64.843,64.674,64.815,400200000.0
2009-12-04 23:30:00,64.812,64.815,64.721,64.751,368000000.0
2009-12-07 00:00:00,64.632,64.632,64.361,64.481,446400000.0
2009-12-07 00:30:00,64.472,64.792,64.453,64.728,395200000.0
2009-12-07 01:00:00,64.743,64.762,64.623,64.716,421800000.0
2009-12-07 01:30:00,64.684,64.684,64.369,64.489,416400000.0
2009-12-07 02:00:00,64.484,64.576,64.38,64.509,417600000.0
2009-12-07 02:30:00,64.505,64.758,64.505,64.643,417000000.0
2009-12-07 03:00:00,64.649,64.718,64.571,64.662,395400000.0
2009-12-07 03:30:00,64.648,64.648,64.55,64.577,446200000.0
2009-12-07 04:00:00,64.579,64.673,64.525,64.626,368400000.0
2009-12-07 04:30:00,64.632,64.637,64.491,64.506,397200000.0
2009-12-07 05:00:00,64.514,64.532,64.381,64.392,465000000.0
2009-12-07 05:30:00,64.396,64.434,64.374,64.401,393600000.0
2009-12-07 06:00:00,64.388,64.46,64.388,64.449,438000000.0
2009-12-07 06:30:00,64.437,64.479,64.402,64.447,499600000.0
2009-12-07 07:00:00,64.437,64.541,64.437,64.478,412800000.0
2009-12-07 07:30:00,64.472,64.589,64.445,64.568,618600000.0
2009-12-07 08:00:00,64.55,64.554,64.47,64.474,682000000.0
2009-12-07 08:30:00,64.478,64.588,64.402,64.426,877200000.0
2009-12-07 09:00:00,64.431,64.451,64.191,64.287,1315200000.0
2009-12-07 09:30:00,64.278,64.28,64.153,64.23,1074200000.0
2009-12-07 10:00:00,64.239,64.247,63.971,64.03,1466600000.0
2009-12-07 10:30:00,64.021,64.021,63.722,63.722,1039800000.0
2009-12-07 11:00:00,63.715,63.861,63.708,63.858,1296200000.0
2009-12-07 11:30:00,63.851,63.968,63.816,63.967,1223600000.0
2009-12-07 12:00:00,63.967,64.026,63.893,63.928,1039800000.0
2009-12-07 12:30:00,63.934,64.095,63.887,63.887,847600000.0
2009-12-07 13:00:00,63.877,63.997,63.825,63.838,684200000.0
2009-12-07 13:30:00,63.852,63.895,63.77,63.818,799400000.0
2009-12-07 14:00:00,63.812,63.892,63.809,63.88,608800000.0
2009-12-07 14:30:00,63.903,64.032,63.838,63.916,312800000.0
2009-12-07 15:00:00,63.917,63.954,63.807,63.911,344000000.0
2009-12-07 15:30:00,63.927,63.994,63.892,63.941,353600000.0
2009-12-07 16:00:00,63.94,63.964,63.756,63.775,364600000.0
2009-12-07 16:30:00,63.765,63.947,63.763,63.943,376400000.0
2009-12-07 17:00:00,63.933,63.935,63.797,63.88,342200000.0
2009-12-07 17:30:00,63.91,63.981,63.825,63.872,349200000.0
2009-12-07 18:00:00,63.867,63.873,63.677,63.716,360400000.0
2009-12-07 18:30:00,63.703,63.781,63.674,63.725,361000000.0
2009-12-07 19:00:00,63.714,63.753,63.645,63.706,365200000.0
2009-12-07 19:30:00,63.701,63.97,63.625,63.969,333600000.0
2009-12-07 20:00:00,63.97,64.041,63.907,63.957,358800000.0
2009-12-07 20:30:00,63.979,64.028,63.85,63.947,359200000.0
2009-12-07 21:00:00,63.929,63.972,63.856,63.871,375200000.0
2009-12-07 21:30:00,63.862,63.862,63.615,63.724,363600000.0
2009-12-07 22:00:00,63.734,63.772,63.676,63.757,371200000.0
2009-12-07 22:30:00,63.747,63.814,63.71,63.723,362000000.0
2009-12-07 23:00:00,63.716,63.773,63.652,63.758,350200000.0
2009-12-07 23:30:00,63.777,63.831,63.769,63.78,371200000.0
2009-12-08 00:00:00,63.796,63.883,63.723,63.883,338400000.0
2009-12-08 00:30:00,63.891,63.913,63.812,63.898,361400000.0
2009-12-08 01:00:00,63.909,63.955,63.828,63.844,342400000.0
2009-12-08 01:30:00,63.849,63.87,63.76,63.855,340600000.0
2009-12-08 02:00:00,63.848,63.884,63.799,63.852,401800000.0
2009-12-08 02:30:00,63.848,63.978,63.799,63.799,417000000.0
2009-12-08 03:00:00,63.806,63.846,63.693,63.738,395400000.0
2009-12-08 03:30:00,63.731,63.739,63.624,63.683,442000000.0
2009-12-08 04:00:00,63.675,63.704,63.624,63.636,364600000.0
2009-12-08 04:30:00,63.643,63.643,63.543,63.622,405600000.0
2009-12-08 05:00:00,63.564,63.611,63.509,63.575,454400000.0
2009-12-08 05:30:00,63.559,63.589,63.509,63.586,391400000.0
2009-12-08 06:00:00,63.599,63.639,63.55,63.608,440400000.0
2009-12-08 06:30:00,63.608,63.614,63.449,63.456,499600000.0
2009-12-08 07:00:00,63.453,63.49,63.353,63.379,411400000.0
2009-12-08 07:30:00,63.375,63.468,63.295,63.453,620800000.0
2009-12-08 08:00:00,63.426,63.558,63.426,63.437,682400000.0
2009-12-08 08:30:00,63.442,63.528,63.427,63.478,879000000.0
2009-12-08 09:00:00,63.477,63.477,63.339,63.394,1316000000.0
2009-12-08 09:30:00,63.401,63.449,63.256,63.256,1073400000.0
2009-12-08 10:00:00,63.24,63.461,63.189,63.451,1466800000.0
2009-12-08 10:30:00,63.473,63.59,63.431,63.566,1042000000.0
2009-12-08 11:00:00,63.577,63.59,63.406,63.409,1297600000.0
2009-12-08 11:30:00,63.366,63.587,63.347,63.528,1225800000.0
2009-12-08 12:00:00,63.528,63.562,63.238,63.24,1041600000.0
2009-12-08 12:30:00,63.225,63.358,63.223,63.316,848200000.0
2009-12-08 13:00:00,63.281,63.291,63.096,63.098,691400000.0
2009-12-08 13:30:00,63.075,63.173,63.006,63.07,799200000.0
2009-12-08 14:00:00,63.038,63.08,62.869,63.022,607400000.0
2009-12-08 14:30:00,63.006,63.008,62.857,62.955,314600000.0
2009-12-08 15:00:00,62.935,62.942,62.728,62.737,335800000.0
2009-12-08 15:30:00,62.718,62.718,62.518,62.666,356800000.0
2009-12-08 16:00:00,62.659,62.755,62.589,62.748,364800000.0
2009-12-08 16:30:00,62.726,62.818,62.586,62.818,358400000.0
2009-12-08 17:00:00,62.802,62.904,62.721,62.884,342400000.0
2009-12-08 17:30:00,62.905,62.916,62.671,62.758,348800000.0
2009-12-08 18:00:00,62.752,62.847,62.659,62.842,366400000.0
2009-12-08 18:30:00,62.834,62.892,62.731,62.773,356200000.0
2009-12-08 19:00:00,62.778,62.792,62.558,62.564,364800000.0
2009-12-08 19:30:00,62.564,62.597,62.467,62.554,322600000.0
2009-12-08 20:00:00,62.565,62.635,62.497,62.514,359400000.0
2009-12-08 20:30:00,62.509,62.677,62.468,62.576,366800000.0
2009-12-08 21:00:00,62.578,62.668,62.494,62.51,374400000.0
2009-12-08 21:30:00,62.507,62.565,62.239,62.281,355400000.0
2009-12-08 22:00:00,62.303,62.434,62.279,62.416,372400000.0
2009-12-08 22:30:00,62.427,62.462,62.402,62.449,352400000.0
2009-12-08 23:00:00,62.443,62.477,62.368,62.448,348600000.0
2009-12-08 23:30:00,62.468,62.533,62.462,62.478,374400000.0
2009-12-09 00:00:00,62.488,62.546,62.437,62.544,337600000.0
2009-12-09 00:30:00,62.536,62.593,62.367,62.411,371200000.0
2009-12-09 01:00:00,62.407,62.444,62.273,62.276,330400000.0
2009-12-09 01:30:00,62.275,62.417,62.214,62.352,339200000.0
2009-12-09 02:00:00,62.358,62.766,62.342,62.654,401600000.0
2009-12-09 02:30:00,62.654,62.762,62.568,62.578,434000000.0
2009-12-09 03:00:00,62.588,62.65,62.468,62.614,397200000.0
2009-12-09 03:30:00,62.616,62.65,62.482,62.539,440400000.0
2009-12-09 04:00:00,62.55,62.635,62.493,62.591,372800000.0
2009-12-09 04:30:00,62.592,62.644,62.473,62.568,413000000.0
2009-12-09 05:00:00,62.578,62.629,62.542,62.587,463400000.0
2009-12-09 05:30:00,62.548,62.642,62.548,62.623,391400000.0
2009-12-09 06:00:00,62.625,62.635,62.519,62.59,437000000.0
2009-12-09 06:30:00,62.586,62.617,62.54,62.593,506400000.0
2009-12-09 07:00:00,62.594,62.65,62.55,62.618,416000000.0
2009-12-09 07:30:00,62.589,62.667,62.533,62.618,618800000.0
2009-12-09 08:00:00,62.619,62.672,62.515,62.518,681000000.0
2009-12-09 08:30:00,62.49,62.528,62.397,62.397,879400000.0
2009-12-09 09:00:00,62.407,62.412,62.187,62.264,1316200000.0
2009-12-09 09:30:00,62.277,62.305,62.159,62.191,1073600000.0
2009-12-09 10:00:00,62.201,62.417,62.167,62.326,1468800000.0
2009-12-09 10:30:00,62.327,62.327,62.02,62.158,1050000000.0
2009-12-09 11:00:00,62.17,62.397,62.099,62.201,1298400000.0
2009-12-09 11:30:00,62.196,62.33,62.196,62.291,1223600000.0
2009-12-09 12:00:00,62.296,62.561,62.236,62.432,1041000000.0
2009-12-09 12:30:00,62.45,62.819,62.422,62.688,848400000.0
2009-12-09 13:00:00,62.69,62.74,62.588,62.66,688600000.0
2009-12-09 13:30:00,62.659,62.754,62.651,62.733,798800000.0
2009-12-09 14:00:00,62.753,62.771,62.497,62.497,606800000.0
2009-12-09 14:30:00,62.452,62.67,62.325,62.598,311800000.0
2009-12-09 15:00:00,62.612,62.774,62.58,62.617,336400000.0
2009-12-09 15:30:00,62.605,62.696,62.546,62.642,352800000.0
2009-12-09 16:00:00,62.613,62.625,62.427,62.509,363400000.0
2009-12-09 16:30:00,62.513,62.582,62.335,62.476,360000000.0
2009-12-09 17:00:00,62.453,62.653,62.379,62.508,342400000.0
2009-12-09 17:30:00,62.531,62.761,62.436,62.65,357200000.0
2009-12-09 18:00:00,62.644,62.684,62.467,62.524,357000000.0
2009-12-09 18:30:00,62.533,62.622,62.517,62.546,363000000.0
2009-12-09 19:00:00,62.554,62.568,62.35,62.41,369600000.0
2009-12-09 19:30:00,62.381,62.455,62.313,62.357,324600000.0
2009-12-09 20:00:00,62.372,62.372,62.215,62.238,355200000.0
2009-12-09 20:30:00,62.245,62.29,62.191,62.272,353600000.0
2009-12-09 21:00:00,62.243,62.381,62.226,62.297,377000000.0
2009-12-09 21:30:00,62.296,62.523,62.296,62.463,350400000.0
2009-12-09 22:00:00,62.465,63.149,62.465,63.095,375800000.0
2009-12-09 22:30:00,63.096,63.229,63.068,63.209,354400000.0
2009-12-09 23:00:00,63.214,63.286,63.029,63.13,343000000.0
2009-12-09 23:30:00,63.122,63.211,63.103,63.103,367200000.0
2009-12-10 00:00:00,63.122,63.576,63.113,63.575,345400000.0
2009-12-10 00:30:00,63.582,63.688,63.513,63.548,364800000.0
2009-12-10 01:00:00,63.553,63.626,63.486,63.534,343200000.0
2009-12-10 01:30:00,63.542,63.581,63.469,63.551,344200000.0
2009-12-10 02:00:00,63.572,63.577,63.443,63.46,402000000.0
2009-12-10 02:30:00,63.548,63.879,63.548,63.773,420600000.0
2009-12-10 03:00:00,63.785,64.018,63.785,63.96,410400000.0
2009-12-10 03:30:00,63.966,63.966,63.756,63.844,440200000.0
2009-12-10 04:00:00,63.839,63.936,63.819,63.88,372600000.0
2009-12-10 04:30:00,63.882,63.907,63.821,63.869,405000000.0
2009-12-10 05:00:00,63.861,63.88,63.779,63.876,460000000.0
2009-12-10 05:30:00,63.858,63.913,63.677,63.704,392000000.0
2009-12-10 06:00:00,63.712,63.749,63.483,63.491,437200000.0
2009-12-10 06:30:00,63.492,63.554,63.409,63.544,499400000.0
2009-12-10 07:00:00,63.492,63.687,63.477,63.614,420600000.0
2009-12-10 07:30:00,63.618,63.638,63.403,63.457,622800000.0
2009-12-10 08:00:00,63.459,63.54,63.423,63.521,682400000.0
2009-12-10 08:30:00,63.531,63.616,63.459,63.576,880200000.0
2009-12-10 09:00:00,63.582,63.973,63.582,63.926,1315000000.0
2009-12-10 09:30:00,63.933,63.947,63.681,63.805,1074600000.0
2009-12-10 10:00:00,63.803,64.016,63.784,63.978,1468600000.0
2009-12-10 10:30:00,63.997,64.283,63.947,64.216,1042400000.0
2009-12-10 11:00:00,64.222,64.32,64.11,64.302,1298000000.0
2009-12-10 11:30:00,64.303,64.303,64.126,64.237,1224600000.0
2009-12-10 12:00:00,64.23,64.448,64.2,64.225,1038600000.0
2009-12-10 12:30:00,64.235,64.339,64.202,64.26,847200000.0
2009-12-10 13:00:00,64.252,64.323,64.209,64.31,683600000.0
2009-12-10 13:30:00,64.313,64.341,64.236,64.329,799000000.0
2009-12-10 14:00:00,64.344,64.345,64.113,64.131,606800000.0
2009-12-10 14:30:00,64.139,64.26,64.081,64.159,311400000.0
2009-12-10 15:00:00,64.163,64.337,64.141,64.296,331200000.0
2009-12-10 15:30:00,64.289,64.33,64.09,64.152,360000000.0
2009-12-10 16:00:00,64.165,64.24,64.147,64.213,365400000.0
2009-12-10 16:30:00,64.215,64.378,64.195,64.344,349200000.0
2009-12-10 17:00:00,64.349,64.412,64.263,64.392,342600000.0
2009-12-10 17:30:00,64.414,64.481,64.373,64.431,354400000.0
2009-12-10 18:00:00,64.438,64.588,64.311,64.545,359400000.0
2009-12-10 18:30:00,64.548,64.549,64.294,64.3,356000000.0
2009-12-10 19:00:00,64.299,64.299,64.162,64.164,374800000.0
2009-12-10 19:30:00,64.17,64.283,64.129,64.283,322600000.0
2009-12-10 20:00:00,64.281,64.293,64.164,64.281,353400000.0
2009-12-10 20:30:00,64.273,64.362,64.07,64.18,353800000.0
2009-12-10 21:00:00,64.169,64.341,64.155,64.319,373800000.0
2009-12-10 21:30:00,64.334,64.352,64.151,64.233,345600000.0
2009-12-10 22:00:00,64.243,64.249,64.127,64.145,385000000.0
2009-12-10 22:30:00,64.143,64.24,64.127,64.205,347000000.0
2009-12-10 23:00:00,64.194,64.26,64.129,64.254,342800000.0
2009-12-10 23:30:00,64.273,64.301,64.209,64.222,363000000.0
2009-12-11 00:00:00,64.228,64.331,64.221,64.271,347200000.0
2009-12-11 00:30:00,64.261,64.285,64.23,64.276,374400000.0
2009-12-11 01:00:00,64.269,64.269,64.125,64.186,327400000.0
2009-12-11 01:30:00,64.19,64.285,64.1,64.255,339600000.0
2009-12-11 02:00:00,64.247,64.35,64.247,64.267,408200000.0
2009-12-11 02:30:00,64.278,64.333,64.241,64.254,417400000.0
2009-12-11 03:00:00,64.261,64.262,64.087,64.163,397200000.0
2009-12-11 03:30:00,64.173,64.229,64.156,64.216,455200000.0
2009-12-11 04:00:00,64.209,64.304,64.136,64.241,364600000.0
2009-12-11 04:30:00,64.236,64.465,64.236,64.437,397400000.0
2009-12-11 05:00:00,64.4,64.5,64.377,64.489,454200000.0
2009-12-11 05:30:00,64.483,64.556,64.421,64.483,392000000.0
2009-12-11 06:00:00,64.487,64.5,64.41,64.421,444600000.0
2009-12-11 06:30:00,64.415,64.484,64.377,64.463,499000000.0
2009-12-11 07:00:00,64.432,64.563,64.432,64.548,417400000.0
2009-12-11 07:30:00,64.551,64.602,64.502,64.598,619000000.0
2009-12-11 08:00:00,64.597,64.683,64.597,64.646,681800000.0
2009-12-11 08:30:00,64.64,64.701,64.575,64.601,878600000.0
2009-12-11 09:00:00,64.587,64.587,64.424,64.463,1314400000.0
2009-12-11 09:30:00,64.474,64.509,64.288,64.319,1074200000.0
2009-12-11 10:00:00,64.298,64.517,64.286,64.509,1466800000.0
2009-12-11 10:30:00,64.52,64.597,64.486,64.503,1042600000.0
2009-12-11 11:00:00,64.506,64.656,64.506,64.64,1298400000.0
2009-12-11 11:30:00,64.634,64.636,64.489,64.56,1224600000.0
2009-12-11 12:00:00,64.577,64.627,64.456,64.489,1039800000.0
2009-12-11 12:30:00,64.508,64.685,64.49,64.519,848800000.0
2009-12-11 13:00:00,64.522,64.592,64.505,64.565,687200000.0
2009-12-11 13:30:00,64.566,64.62,64.508,64.587,800600000.0
2009-12-11 14:00:00,64.587,64.723,64.572,64.723,610000000.0
2009-12-11 14:30:00,64.705,64.741,64.643,64.681,311400000.0
2009-12-11 15:00:00,64.694,64.74,64.595,64.661,340800000.0
2009-12-11 15:30:00,64.813,64.92,64.766,64.887,366800000.0
2009-12-11 16:00:00,64.863,64.897,64.743,64.865,365200000.0
2009-12-11 16:30:00,64.866,64.934,64.758,64.904,355000000.0
2009-12-11 17:00:00,64.891,64.979,64.816,64.939,351800000.0
2009-12-11 17:30:00,64.96,65.017,64.793,64.793,348800000.0
2009-12-11 18:00:00,64.791,64.828,64.552,64.608,356400000.0
2009-12-11 18:30:00,64.604,64.604,64.367,64.554,363600000.0
2009-12-11 19:00:00,64.577,64.683,64.557,64.585,364800000.0
2009-12-11 19:30:00,64.595,64.753,64.581,64.601,329600000.0
2009-12-11 20:00:00,64.594,64.718,64.586,64.712,354800000.0
2009-12-11 20:30:00,64.722,64.73,64.529,64.629,353800000.0
2009-12-11 21:00:00,64.643,64.704,64.621,64.624,374800000.0
2009-12-11 21:30:00,64.638,64.642,64.442,64.514,345600000.0
2009-12-11 22:00:00,64.504,64.576,64.418,64.561,379000000.0
2009-12-11 22:30:00,64.535,64.631,64.497,64.521,352400000.0
2009-12-11 23:00:00,64.505,64.599,64.438,64.525,347200000.0
2009-12-11 23:30:00,64.559,64.679,64.507,64.546,364400000.0
2009-12-14 00:00:00,64.492,64.641,64.273,64.641,337000000.0
2009-12-14 00:30:00,64.642,64.66,64.564,64.659,363200000.0
2009-12-14 01:00:00,64.658,64.701,64.507,64.584,336400000.0
2009-12-14 01:30:00,64.589,64.637,64.472,64.624,342400000.0
2009-12-14 02:00:00,64.634,64.662,64.468,64.477,339200000.0
2009-12-14 02:30:00,64.47,64.537,64.295,64.322,328000000.0
2009-12-14 03:00:00,64.301,64.373,64.232,64.352,362400000.0
2009-12-14 03:30:00,64.358,64.398,64.049,64.158,338000000.0
2009-12-14 04:00:00,64.149,64.161,64.008,64.074,363200000.0
2009-12-14 04:30:00,64.067,64.086,63.992,64.058,342800000.0
2009-12-14 05:00:00,64.064,64.136,63.946,63.946,346600000.0
2009-12-14 05:30:00,63.945,63.965,63.739,63.828,371600000.0
2009-12-14 06:00:00,63.809,64.487,63.779,64.446,345600000.0
2009-12-14 06:30:00,64.451,64.57,64.333,64.435,373200000.0
2009-12-14 07:00:00,64.44,64.509,64.318,64.349,353600000.0
2009-12-14 07:30:00,64.347,64.378,64.244,64.345,354000000.0
2009-12-14 08:00:00,64.329,64.442,64.165,64.254,323600000.0
2009-12-14 08:30:00,64.244,64.336,64.146,64.278,365000000.0
2009-12-14 09:00:00,64.274,64.29,64.193,64.235,357000000.0
2009-12-14 09:30:00,64.239,64.288,64.102,64.173,356800000.0
2009-12-14 10:00:00,64.175,64.349,64.166,64.238,349000000.0
2009-12-14 10:30:00,64.221,64.27,64.121,64.211,343600000.0
2009-12-14 11:00:00,64.224,64.23,64.025,64.057,350200000.0
2009-12-14 11:30:00,64.067,64.182,64.067,64.152,365000000.0
2009-12-14 12:00:00,64.151,64.196,64.128,64.162,353600000.0
2009-12-14 12:30:00,64.151,64.181,64.056,64.076,332000000.0
2009-12-14 13:00:00,64.079,64.095,63.947,64.038,312000000.0
2009-12-14 13:30:00,64.005,64.104,63.964,64.038,608400000.0
2009-12-14 14:00:00,64.028,64.164,64.005,64.142,800000000.0
2009-12-14 14:30:00,64.139,64.153,64.075,64.114,683200000.0
2009-12-14 15:00:00,64.113,64.227,64.07,64.098,848000000.0
2009-12-14 15:30:00,64.079,64.181,64.049,64.129,1040600000.0
2009-12-14 16:00:00,64.13,64.235,64.124,64.211,1224200000.0
2009-12-14 16:30:00,64.214,64.25,64.125,64.24,1298000000.0
2009-12-14 17:00:00,64.242,64.291,64.179,64.277,1041800000.0
2009-12-14 17:30:00,64.283,64.416,64.266,64.321,1468800000.0
2009-12-14 18:00:00,64.322,64.411,64.303,64.389,1073400000.0
2009-12-14 18:30:00,64.416,64.645,64.416,64.589,1314400000.0
2009-12-14 19:00:00,64.584,64.634,64.509,64.513,877400000.0
2009-12-14 19:30:00,64.505,64.632,64.471,64.495,681400000.0
2009-12-14 20:00:00,64.489,64.57,64.442,64.568,618200000.0
2009-12-14 20:30:00,64.563,64.58,64.477,64.527,411600000.0
2009-12-14 21:00:00,64.528,64.564,64.448,64.465,500000000.0
2009-12-14 21:30:00,64.472,64.474,64.384,64.446,436200000.0
2009-12-14 22:00:00,64.445,64.498,64.418,64.455,392800000.0
2009-12-14 22:30:00,64.456,64.487,64.422,64.437,453600000.0
2009-12-14 23:00:00,64.43,64.507,64.413,64.487,396800000.0
2009-12-14 23:30:00,64.489,64.509,64.432,64.453,364800000.0
2009-12-15 00:00:00,64.453,64.465,64.367,64.457,440000000.0
2009-12-15 00:30:00,64.441,64.478,64.323,64.453,393600000.0
2009-12-15 01:00:00,64.447,64.468,64.405,64.443,418000000.0
2009-12-15 01:30:00,64.433,64.495,64.416,64.465,401400000.0
2009-12-15 02:00:00,64.451,64.584,64.445,64.521,346000000.0
2009-12-15 02:30:00,64.5,64.506,64.335,64.489,328400000.0
2009-12-15 03:00:00,64.496,64.506,64.43,64.444,359200000.0
2009-12-15 03:30:00,64.465,64.497,64.399,64.497,336400000.0
2009-12-15 04:00:00,64.476,64.499,64.351,64.374,363600000.0
2009-12-15 04:30:00,64.365,64.423,64.289,64.402,350800000.0
2009-12-15 05:00:00,64.405,64.463,64.387,64.422,346600000.0
2009-12-15 05:30:00,64.421,64.469,64.39,64.453,371200000.0
2009-12-15 06:00:00,64.449,64.474,64.373,64.474,348800000.0
2009-12-15 06:30:00,64.478,64.626,64.478,64.556,383200000.0
2009-12-15 07:00:00,64.57,64.592,64.486,64.533,349200000.0
2009-12-15 07:30:00,64.487,64.549,64.411,64.451,362000000.0
2009-12-15 08:00:00,64.461,64.528,64.44,64.473,322000000.0
2009-12-15 08:30:00,64.477,64.537,64.441,64.517,363200000.0
2009-12-15 09:00:00,64.528,64.649,64.528,64.577,356200000.0
2009-12-15 09:30:00,64.577,64.612,64.386,64.497,357200000.0
2009-12-15 10:00:00,64.499,64.547,64.209,64.209,340200000.0
2009-12-15 10:30:00,64.193,64.351,64.172,64.337,341800000.0
2009-12-15 11:00:00,64.335,64.461,64.33,64.39,362800000.0
2009-12-15 11:30:00,64.371,64.4,64.313,64.347,365000000.0
2009-12-15 12:00:00,64.343,64.496,64.317,64.496,353200000.0
2009-12-15 12:30:00,64.494,64.544,64.404,64.532,339600000.0
2009-12-15 13:00:00,64.521,64.568,64.363,64.444,318800000.0
2009-12-15 13:30:00,64.456,64.592,64.453,64.53,618400000.0
2009-12-15 14:00:00,64.52,64.536,64.352,64.374,798600000.0
2009-12-15 14:30:00,64.35,64.48,64.341,64.442,682600000.0
2009-12-15 15:00:00,64.424,64.578,64.407,64.443,847800000.0
2009-12-15 15:30:00,64.416,64.609,64.391,64.539,1039800000.0
2009-12-15 16:00:00,64.537,64.627,64.525,64.533,1225400000.0
2009-12-15 16:30:00,64.528,64.581,64.507,64.517,1299000000.0
2009-12-15 17:00:00,64.513,64.766,64.499,64.731,1041000000.0
2009-12-15 17:30:00,64.722,64.804,64.702,64.792,1466800000.0
2009-12-15 18:00:00,64.784,64.794,64.666,64.794,1073400000.0
2009-12-15 18:30:00,64.795,64.882,64.795,64.876,1313600000.0
2009-12-15 19:00:00,64.868,64.913,64.82,64.82,877000000.0
2009-12-15 19:30:00,64.83,64.83,64.722,64.735,682000000.0
2009-12-15 20:00:00,64.745,64.835,64.65,64.666,618800000.0
2009-12-15 20:30:00,64.615,64.713,64.61,64.683,413600000.0
2009-12-15 21:00:00,64.679,64.716,64.636,64.66,500200000.0
2009-12-15 21:30:00,64.676,64.76,64.643,64.706,432200000.0
2009-12-15 22:00:00,64.718,64.809,64.631,64.647,393000000.0
2009-12-15 22:30:00,64.638,64.643,64.54,64.627,458400000.0
2009-12-15 23:00:00,64.633,64.732,64.633,64.647,391800000.0
2009-12-15 23:30:00,64.654,64.693,64.625,64.631,364800000.0
2009-12-16 00:00:00,64.622,64.657,64.566,64.657,442000000.0
2009-12-16 00:30:00,64.659,64.683,64.578,64.668,396200000.0
2009-12-16 01:00:00,64.658,64.712,64.639,64.683,417600000.0
2009-12-16 01:30:00,64.686,64.691,64.532,64.532,401000000.0
2009-12-16 02:00:00,64.513,64.65,64.431,64.645,339200000.0
2009-12-16 02:30:00,64.509,64.656,64.409,64.64,332600000.0
2009-12-16 03:00:00,64.629,64.629,64.36,64.388,373200000.0
2009-12-16 03:30:00,64.38,64.439,64.336,64.419,338400000.0
2009-12-16 04:00:00,64.404,64.464,64.395,64.411,363800000.0
2009-12-16 04:30:00,64.404,64.445,64.333,64.389,342200000.0
2009-12-16 05:00:00,64.395,64.405,64.198,64.338,361600000.0
2009-12-16 05:30:00,64.303,64.348,64.21,64.265,371400000.0
2009-12-16 06:00:00,64.269,64.322,64.21,64.28,353400000.0
2009-12-16 06:30:00,64.268,64.27,64.166,64.196,372200000.0
2009-12-16 07:00:00,64.204,64.222,64.113,64.174,349200000.0
2009-12-16 07:30:00,64.174,64.269,64.163,64.223,361600000.0
2009-12-16 08:00:00,64.215,64.333,64.19,64.254,323600000.0
2009-12-16 08:30:00,64.26,64.316,64.236,64.302,366800000.0
2009-12-16 09:00:00,64.306,64.41,64.26,64.277,361200000.0
2009-12-16 09:30:00,64.251,64.36,64.161,64.188,356800000.0
2009-12-16 10:00:00,64.187,64.3,64.175,64.212,333800000.0
2009-12-16 10:30:00,64.218,64.384,64.1,64.376,352400000.0
2009-12-16 11:00:00,64.386,64.413,64.219,64.25,355400000.0
2009-12-16 11:30:00,64.266,64.478,64.264,64.346,366200000.0
2009-12-16 12:00:00,64.35,64.475,64.318,64.378,353600000.0
2009-12-16 12:30:00,64.374,64.458,64.31,64.41,349000000.0
2009-12-16 13:00:00,64.392,64.494,64.358,64.479,312800000.0
2009-12-16 13:30:00,64.483,64.505,64.396,64.505,616000000.0
2009-12-16 14:00:00,64.513,64.551,64.42,64.517,798400000.0
2009-12-16 14:30:00,64.522,64.568,64.479,64.537,682400000.0
2009-12-16 15:00:00,64.543,64.601,64.468,64.497,847600000.0
2009-12-16 15:30:00,64.48,64.621,64.47,64.575,1040600000.0
2009-12-16 16:00:00,64.577,64.589,64.469,64.475,1223600000.0
2009-12-16 16:30:00,64.499,64.703,64.499,64.64,1296800000.0
2009-12-16 17:00:00,64.644,64.673,64.593,64.609,1042000000.0
2009-12-16 17:30:00,64.64,64.678,64.561,64.572,1467000000.0
2009-12-16 18:00:00,64.562,64.61,64.488,64.596,1074400000.0
2009-12-16 18:30:00,64.587,64.708,64.585,64.626,1313600000.0
2009-12-16 19:00:00,64.622,64.649,64.56,64.604,873400000.0
2009-12-16 19:30:00,64.6,64.656,64.56,64.589,681400000.0
2009-12-16 20:00:00,64.592,64.694,64.592,64.68,620400000.0
2009-12-16 20:30:00,64.668,64.703,64.607,64.607,412200000.0
2009-12-16 21:00:00,64.603,64.73,64.558,64.728,496400000.0
2009-12-16 21:30:00,64.719,64.77,64.596,64.716,453200000.0
2009-12-16 22:00:00,64.698,64.759,64.639,64.699,396200000.0
2009-12-16 22:30:00,64.696,64.712,64.647,64.671,462200000.0
2009-12-16 23:00:00,64.67,64.731,64.642,64.673,374400000.0
2009-12-16 23:30:00,64.671,64.708,64.612,64.642,370000000.0
2009-12-17 00:00:00,64.636,64.675,64.531,64.563,440800000.0
2009-12-17 00:30:00,64.555,64.635,64.51,64.59,407200000.0
2009-12-17 01:00:00,64.572,64.666,64.572,64.598,417600000.0
2009-12-17 01:30:00,64.576,64.695,64.576,64.695,405800000.0
2009-12-17 02:00:00,64.627,64.665,64.552,64.659,345600000.0
2009-12-17 02:30:00,64.656,64.732,64.619,64.7,333400000.0
2009-12-17 03:00:00,64.699,64.703,64.545,64.619,357600000.0
2009-12-17 03:30:00,64.624,64.644,64.433,64.518,338000000.0
2009-12-17 04:00:00,64.503,64.662,64.476,64.574,366400000.0
2009-12-17 04:30:00,64.573,64.59,64.338,64.344,342400000.0
2009-12-17 05:00:00,64.311,64.403,64.152,64.303,357000000.0
2009-12-17 05:30:00,64.277,64.37,64.261,64.345,377600000.0
2009-12-17 06:00:00,64.347,64.369,64.168,64.171,346000000.0
2009-12-17 06:30:00,64.163,64.237,64.049,64.199,376000000.0
2009-12-17 07:00:00,64.186,64.2,64.084,64.142,349200000.0
2009-12-17 07:30:00,64.132,64.148,64.032,64.076,353600000.0
2009-12-17 08:00:00,64.079,64.098,64.003,64.016,336000000.0
2009-12-17 08:30:00,64.018,64.193,64.004,64.125,356800000.0
2009-12-17 09:00:00,64.13,64.13,63.801,63.834,356800000.0
2009-12-17 09:30:00,63.821,63.981,63.639,63.981,362400000.0
2009-12-17 10:00:00,63.984,64.022,63.859,63.967,334400000.0
2009-12-17 10:30:00,63.961,64.007,63.862,63.998,357000000.0
2009-12-17 11:00:00,63.976,64.057,63.938,64.03,348800000.0
2009-12-17 11:30:00,64.006,64.034,63.886,63.941,365600000.0
2009-12-17 12:00:00,63.939,64.028,63.906,63.963,354400000.0
2009-12-17 12:30:00,63.946,64.016,63.855,64.008,340800000.0
2009-12-17 13:00:00,64.013,64.077,63.886,63.99,317600000.0
2009-12-17 13:30:00,63.971,64.066,63.931,64.028,613600000.0
2009-12-17 14:00:00,64.041,64.106,63.972,64.006,800000000.0
2009-12-17 14:30:00,63.994,64.05,63.923,63.938,683200000.0
2009-12-17 15:00:00,63.941,64.004,63.889,63.892,849000000.0
2009-12-17 15:30:00,63.9,64.017,63.9,63.982,1041000000.0
2009-12-17 16:00:00,63.992,64.046,63.955,64.046,1224400000.0
2009-12-17 16:30:00,64.045,64.167,63.976,63.976,1298200000.0
2009-12-17 17:00:00,64.003,64.148,64.003,64.112,1038200000.0
2009-12-17 17:30:00,64.122,64.287,64.113,64.167,1468000000.0
2009-12-17 18:00:00,64.203,64.22,64.137,64.163,1074000000.0
2009-12-17 18:30:00,64.179,64.184,64.079,64.104,1312600000.0
2009-12-17 19:00:00,64.101,64.106,63.91,63.962,873800000.0
2009-12-17 19:30:00,63.97,64.022,63.83,63.931,683000000.0
2009-12-17 20:00:00,63.936,63.938,63.806,63.832,619000000.0
2009-12-17 20:30:00,63.824,63.867,63.735,63.794,412800000.0
2009-12-17 21:00:00,63.796,63.913,63.762,63.798,488800000.0
2009-12-17 21:30:00,63.803,63.87,63.779,63.831,437800000.0
2009-12-17 22:00:00,63.814,63.857,63.788,63.847,392400000.0
2009-12-17 22:30:00,63.85,63.884,63.751,63.79,454800000.0
2009-12-17 23:00:00,63.789,63.803,63.726,63.78,374800000.0
2009-12-17 23:30:00,63.787,63.887,63.764,63.887,364800000.0
2009-12-18 00:00:00,63.836,63.906,63.82,63.843,441200000.0
2009-12-18 00:30:00,63.835,63.901,63.787,63.84,398200000.0
2009-12-18 01:00:00,63.825,63.825,63.376,63.376,417600000.0
2009-12-18 01:30:00,63.36,63.635,63.314,63.567,410000000.0
2009-12-18 02:00:00,63.573,63.603,63.33,63.33,358800000.0
2009-12-18 02:30:00,63.293,63.426,62.977,63.424,337600000.0
2009-12-18 03:00:00,63.432,63.48,63.304,63.304,365000000.0
2009-12-18 03:30:00,63.331,63.556,63.331,63.556,338400000.0
2009-12-18 04:00:00,63.535,63.932,63.528,63.841,362000000.0
2009-12-18 04:30:00,63.827,63.956,63.712,63.837,350200000.0
2009-12-18 05:00:00,63.824,63.923,63.671,63.782,347200000.0
2009-12-18 05:30:00,63.77,63.808,63.663,63.767,373600000.0
2009-12-18 06:00:00,63.753,63.753,63.627,63.693,351600000.0
2009-12-18 06:30:00,63.687,63.691,63.508,63.591,372200000.0
2009-12-18 07:00:00,63.596,63.738,63.517,63.722,348800000.0
2009-12-18 07:30:00,63.726,63.818,63.71,63.803,353000000.0
2009-12-18 08:00:00,63.798,63.798,63.686,63.73,329800000.0
2009-12-18 08:30:00,63.737,63.774,63.649,63.745,358400000.0
2009-12-18 09:00:00,63.725,63.822,63.64,63.788,359400000.0
2009-12-18 09:30:00,63.786,63.984,63.738,63.847,357200000.0
2009-12-18 10:00:00,63.859,64.264,63.859,64.237,340800000.0
2009-12-18 10:30:00,64.234,64.287,64.04,64.108,345000000.0
2009-12-18 11:00:00,64.149,64.211,64.024,64.024,345200000.0
2009-12-18 11:30:00,64.046,64.195,64.027,64.188,365600000.0
2009-12-18 12:00:00,64.191,64.191,64.078,64.121,353400000.0
2009-12-18 12:30:00,64.129,64.166,64.051,64.166,334000000.0
2009-12-18 13:00:00,64.159,64.203,64.077,64.141,312800000.0
2009-12-18 13:30:00,64.143,64.184,64.034,64.035,608200000.0
2009-12-18 14:00:00,64.032,64.054,63.908,64.038,802600000.0
2009-12-18 14:30:00,64.031,64.19,64.003,64.111,682600000.0
2009-12-18 15:00:00,64.091,64.12,63.955,63.955,856200000.0
2009-12-18 15:30:00,63.935,64.112,63.911,64.076,1039600000.0
2009-12-18 16:00:00,64.079,64.106,64.001,64.048,1224200000.0
2009-12-18 16:30:00,64.045,64.213,63.994,64.167,1298200000.0
2009-12-18 17:00:00,64.194,64.267,64.143,64.19,1041200000.0
2009-12-18 17:30:00,64.182,64.278,64.115,64.248,1465800000.0
2009-12-18 18:00:00,64.263,64.301,64.027,64.078,1072200000.0
2009-12-18 18:30:00,64.065,64.132,63.945,64.094,1311800000.0
2009-12-18 19:00:00,64.085,64.227,64.035,64.18,872600000.0
2009-12-18 19:30:00,64.202,64.253,64.183,64.239,681800000.0
2009-12-18 20:00:00,64.246,64.309,64.18,64.262,618400000.0
2009-12-18 20:30:00,64.261,64.31,64.163,64.163,413600000.0
2009-12-18 21:00:00,64.159,64.164,64.062,64.137,494800000.0
2009-12-18 21:30:00,64.123,64.225,64.102,64.216,432000000.0
2009-12-18 22:00:00,64.223,64.306,64.188,64.28,397200000.0
2009-12-18 22:30:00,64.222,64.246,64.138,64.177,461800000.0
2009-12-18 23:00:00,64.189,64.284,64.148,64.252,374800000.0
2009-12-18 23:30:00,64.239,64.359,64.209,64.292,369400000.0
2009-12-21 00:00:00,64.218,64.345,64.121,64.32,439800000.0
2009-12-21 00:30:00,64.324,64.398,64.287,64.287,400400000.0
2009-12-21 01:00:00,64.298,64.382,64.226,64.283,417000000.0
2009-12-21 01:30:00,64.281,64.307,64.185,64.241,401400000.0
2009-12-21 02:00:00,64.245,64.245,64.099,64.196,350000000.0
2009-12-21 02:30:00,64.198,64.322,64.16,64.216,329600000.0
2009-12-21 03:00:00,64.216,64.262,64.076,64.151,366800000.0
2009-12-21 03:30:00,64.155,64.175,64.027,64.09,335800000.0
2009-12-21 04:00:00,64.075,64.121,63.978,64.09,363600000.0
2009-12-21 04:30:00,64.073,64.122,64.001,64.074,347600000.0
2009-12-21 05:00:00,64.077,64.23,64.042,64.205,351200000.0
2009-12-21 05:30:00,64.192,64.238,64.165,64.211,371400000.0
2009-12-21 06:00:00,64.204,64.21,64.05,64.067,354600000.0
2009-12-21 06:30:00,64.061,64.147,64.047,64.103,372800000.0
2009-12-21 07:00:00,64.103,64.111,64.018,64.072,348800000.0
2009-12-21 07:30:00,64.074,64.092,64.012,64.03,353600000.0
2009-12-21 08:00:00,64.036,64.11,63.97,64.06,328000000.0
2009-12-21 08:30:00,64.067,64.102,63.974,64.071,367400000.0
2009-12-21 09:00:00,64.057,64.138,64.025,64.077,356200000.0
2009-12-21 09:30:00,64.073,64.112,63.967,64.08,356800000.0
2009-12-21 10:00:00,64.066,64.109,64.014,64.053,340800000.0
2009-12-21 10:30:00,64.048,64.116,63.939,64.026,346000000.0
2009-12-21 11:00:00,64.04,64.062,63.94,64.047,351800000.0
2009-12-21 11:30:00,64.049,64.103,64.008,64.059,365600000.0
2009-12-21 12:00:00,64.068,64.085,63.98,64.027,354000000.0
2009-12-21 12:30:00,64.022,64.094,63.961,64.037,331200000.0
2009-12-21 13:00:00,64.028,64.105,64.003,64.097,320800000.0
2009-12-21 13:30:00,64.1,64.235,64.096,64.232,608200000.0
2009-12-21 14:00:00,64.226,64.24,64.11,64.214,800000000.0
2009-12-21 14:30:00,64.212,64.262,64.181,64.22,691600000.0
2009-12-21 15:00:00,64.216,64.294,64.175,64.175,846000000.0
2009-12-21 15:30:00,64.162,64.3,64.162,64.18,1039000000.0
2009-12-21 16:00:00,64.2,64.325,64.2,64.291,1224000000.0
2009-12-21 16:30:00,64.296,64.424,64.278,64.371,1297600000.0
2009-12-21 17:00:00,64.357,64.4,64.31,64.368,1041400000.0
2009-12-21 17:30:00,64.366,64.464,64.366,64.401,1467600000.0
2009-12-21 18:00:00,64.386,64.39,64.274,64.274,1073800000.0
2009-12-21 18:30:00,64.253,64.438,64.253,64.438,1315400000.0
2009-12-21 19:00:00,64.428,64.48,64.371,64.413,873800000.0
2009-12-21 19:30:00,64.423,64.436,64.247,64.318,681600000.0
2009-12-21 20:00:00,64.327,64.406,64.204,64.395,619800000.0
2009-12-21 20:30:00,64.391,64.411,64.276,64.363,417600000.0
2009-12-21 21:00:00,64.362,64.396,64.332,64.382,492000000.0
2009-12-21 21:30:00,64.395,64.405,64.182,64.21,432800000.0
2009-12-21 22:00:00,64.202,64.276,64.195,64.254,397600000.0
2009-12-21 22:30:00,64.235,64.347,64.214,64.261,478800000.0
2009-12-21 23:00:00,64.256,64.303,64.208,64.27,392000000.0
2009-12-21 23:30:00,64.274,64.305,64.213,64.261,364800000.0
2009-12-22 00:00:00,64.253,64.289,64.093,64.122,453200000.0
2009-12-22 00:30:00,64.134,64.196,64.102,64.183,393000000.0
2009-12-22 01:00:00,64.177,64.207,64.092,64.131,428400000.0
2009-12-22 01:30:00,64.132,64.153,64.084,64.15,411200000.0
2009-12-22 02:00:00,64.173,64.226,64.097,64.131,344400000.0
2009-12-22 02:30:00,64.137,64.149,63.924,64.149,337600000.0
2009-12-22 03:00:00,64.165,64.348,64.112,64.278,360600000.0
2009-12-22 03:30:00,64.283,64.332,64.169,64.27,338000000.0
2009-12-22 04:00:00,64.267,64.327,64.207,64.263,366400000.0
2009-12-22 04:30:00,64.251,64.342,64.21,64.327,346800000.0
2009-12-22 05:00:00,64.331,64.342,64.25,64.298,352000000.0
2009-12-22 05:30:00,64.271,64.293,64.188,64.274,375400000.0
2009-12-22 06:00:00,64.266,64.281,64.157,64.238,355200000.0
2009-12-22 06:30:00,64.232,64.307,64.202,64.251,372800000.0
2009-12-22 07:00:00,64.254,64.26,64.143,64.145,349200000.0
2009-12-22 07:30:00,64.193,64.255,64.163,64.222,353600000.0
2009-12-22 08:00:00,64.207,64.263,64.153,64.243,332000000.0
2009-12-22 08:30:00,64.245,64.274,64.145,64.207,358000000.0
2009-12-22 09:00:00,64.22,64.27,64.18,64.267,362400000.0
2009-12-22 09:30:00,64.278,64.363,64.165,64.261,365000000.0
2009-12-22 10:00:00,64.284,64.492,64.283,64.492,333800000.0
2009-12-22 10:30:00,64.486,64.526,64.344,64.52,351400000.0
2009-12-22 11:00:00,64.527,64.536,64.4,64.412,347600000.0
2009-12-22 11:30:00,64.415,64.44,64.346,64.373,366000000.0
2009-12-22 12:00:00,64.394,64.428,64.33,64.379,363600000.0
2009-12-22 12:30:00,64.354,64.448,64.266,64.436,338000000.0
2009-12-22 13:00:00,64.437,64.445,64.277,64.376,311400000.0
2009-12-22 13:30:00,64.357,64.397,64.279,64.362,608400000.0
2009-12-22 14:00:00,64.369,64.396,64.326,64.361,801200000.0
2009-12-22 14:30:00,64.353,64.423,64.286,64.423,685800000.0
2009-12-22 15:00:00,64.426,64.443,64.295,64.308,848400000.0
2009-12-22 15:30:00,64.277,64.455,64.277,64.448,1039600000.0
2009-12-22 16:00:00,64.457,64.495,64.43,64.492,1224400000.0
2009-12-22 16:30:00,64.48,64.554,64.442,64.497,1300200000.0
2009-12-22 17:00:00,64.526,64.567,64.473,64.527,1043600000.0
2009-12-22 17:30:00,64.534,64.564,64.333,64.34,1469200000.0
2009-12-22 18:00:00,64.348,64.368,64.259,64.283,1075800000.0
2009-12-22 18:30:00,64.292,64.356,64.215,64.343,1312200000.0
2009-12-22 19:00:00,64.354,64.432,64.334,64.404,872400000.0
2009-12-22 19:30:00,64.395,64.5,64.343,64.492,682600000.0
2009-12-22 20:00:00,64.492,64.496,64.315,64.373,618800000.0
2009-12-22 20:30:00,64.356,64.457,64.356,64.433,412800000.0
2009-12-22 21:00:00,64.439,64.525,64.435,64.47,492800000.0
2009-12-22 21:30:00,64.492,64.524,64.457,64.457,439600000.0
2009-12-22 22:00:00,64.463,64.515,64.44,64.452,392000000.0
2009-12-22 22:30:00,64.445,64.465,64.394,64.412,453800000.0
2009-12-22 23:00:00,64.407,64.456,64.375,64.376,394400000.0
2009-12-22 23:30:00,64.391,64.458,64.185,64.195,379200000.0
2009-12-23 00:00:00,64.177,64.189,64.037,64.111,438800000.0
2009-12-23 00:30:00,64.117,64.152,63.981,64.104,402800000.0
2009-12-23 01:00:00,64.089,64.163,64.057,64.115,421000000.0
2009-12-23 01:30:00,64.137,64.165,64.073,64.149,405200000.0
2009-12-23 02:00:00,64.155,64.184,64.056,64.113,339200000.0
2009-12-23 02:30:00,64.134,64.176,64.036,64.152,342400000.0
2009-12-23 03:00:00,64.147,64.151,64.026,64.113,357600000.0
2009-12-23 03:30:00,64.119,64.121,64.011,64.072,339600000.0
2009-12-23 04:00:00,64.062,64.12,64.05,64.118,362600000.0
2009-12-23 04:30:00,64.092,64.14,64.032,64.069,342800000.0
2009-12-23 05:00:00,64.069,64.109,64.048,64.079,346600000.0
2009-12-23 05:30:00,64.044,64.119,64.004,64.119,372000000.0
2009-12-23 06:00:00,64.122,64.135,63.995,64.054,357800000.0
2009-12-23 06:30:00,64.036,64.076,63.997,64.031,372800000.0
2009-12-23 07:00:00,64.031,64.061,63.944,64.03,349200000.0
2009-12-23 07:30:00,64.03,64.092,64.03,64.083,362000000.0
2009-12-23 08:00:00,64.098,64.143,64.027,64.107,322000000.0
2009-12-23 08:30:00,64.076,64.131,64.06,64.087,363600000.0
2009-12-23 09:00:00,64.097,64.131,64.058,64.087,357600000.0
2009-12-23 09:30:00,64.088,64.123,63.981,64.099,363200000.0
2009-12-23 10:00:00,64.107,64.201,64.044,64.201,334000000.0
2009-12-23 10:30:00,64.184,64.184,64.004,64.155,347000000.0
2009-12-23 11:00:00,64.173,64.189,64.077,64.16,339200000.0
2009-12-23 11:30:00,64.162,64.202,64.103,64.202,364000000.0
2009-12-23 12:00:00,64.192,64.249,64.182,64.245,354000000.0
2009-12-23 12:30:00,64.254,64.265,64.093,64.183,335600000.0
2009-12-23 13:00:00,64.185,64.206,64.085,64.167,316800000.0
2009-12-23 13:30:00,64.187,64.271,64.167,64.269,606600000.0
2009-12-23 14:00:00,64.271,64.339,64.249,64.283,800400000.0
2009-12-23 14:30:00,64.251,64.339,64.251,64.326,683000000.0
2009-12-23 15:00:00,64.331,64.342,64.165,64.174,846800000.0
2009-12-23 15:30:00,64.175,64.318,64.167,64.279,1040200000.0
2009-12-23 16:00:00,64.278,64.413,64.278,64.345,1224800000.0
2009-12-23 16:30:00,64.345,64.353,64.279,64.341,1298400000.0
2009-12-23 17:00:00,64.296,64.335,64.196,64.243,1041400000.0
2009-12-23 17:30:00,64.256,64.392,64.256,64.381,1467400000.0
2009-12-23 18:00:00,64.394,64.497,64.36,64.447,1073400000.0
2009-12-23 18:30:00,64.44,64.541,64.374,64.535,1311800000.0
2009-12-23 19:00:00,64.532,64.537,64.435,64.461,872000000.0
2009-12-23 19:30:00,64.472,64.57,64.445,64.483,681800000.0
2009-12-23 20:00:00,64.485,64.579,64.468,64.555,619000000.0
2009-12-23 20:30:00,64.536,64.581,64.494,64.554,413200000.0
2009-12-23 21:00:00,64.565,64.581,64.487,64.502,492000000.0
2009-12-23 21:30:00,64.497,64.573,64.463,64.572,432200000.0
2009-12-23 22:00:00,64.568,64.568,64.486,64.492,392400000.0
2009-12-23 22:30:00,64.509,64.574,64.482,64.501,455200000.0
2009-12-23 23:00:00,64.487,64.546,64.454,64.488,381800000.0
2009-12-23 23:30:00,64.47,64.517,64.431,64.499,375800000.0
2009-12-24 00:00:00,64.478,64.534,64.42,64.446,440000000.0
2009-12-24 00:30:00,64.427,64.512,64.405,64.452,393000000.0
2009-12-24 01:00:00,64.408,64.564,64.405,64.558,417400000.0
2009-12-24 01:30:00,64.565,64.574,64.465,64.526,409600000.0
2009-12-24 02:00:00,64.53,64.557,64.379,64.526,342800000.0
2009-12-24 02:30:00,64.524,64.589,64.439,64.559,340200000.0
2009-12-24 03:00:00,64.53,64.619,64.53,64.57,356200000.0
2009-12-24 03:30:00,64.571,64.625,64.477,64.611,347200000.0
2009-12-24 04:00:00,64.607,64.628,64.541,64.603,363200000.0
2009-12-24 04:30:00,64.59,64.648,64.524,64.577,341800000.0
2009-12-24 05:00:00,64.592,64.592,64.501,64.558,349200000.0
2009-12-24 05:30:00,64.552,64.558,64.463,64.531,378600000.0
2009-12-24 06:00:00,64.514,64.581,64.48,64.541,351400000.0
2009-12-24 06:30:00,64.536,64.565,64.445,64.464,372200000.0
2009-12-24 07:00:00,64.478,64.503,64.391,64.487,348800000.0
2009-12-24 07:30:00,64.506,64.522,64.409,64.464,353600000.0
2009-12-24 08:00:00,64.472,64.538,64.425,64.441,321800000.0
2009-12-24 08:30:00,64.444,64.493,64.365,64.394,368800000.0
2009-12-24 09:00:00,64.365,64.438,64.336,64.351,356200000.0
2009-12-24 09:30:00,64.353,64.435,64.291,64.396,361400000.0
2009-12-24 10:00:00,64.397,64.445,64.322,64.376,334400000.0
2009-12-24 10:30:00,64.369,64.461,64.285,64.394,343600000.0
2009-12-24 11:00:00,64.419,64.448,64.309,64.374,344000000.0
2009-12-24 11:30:00,64.384,64.499,64.376,64.438,366400000.0
2009-12-24 12:00:00,64.439,64.555,64.439,64.514,354000000.0
2009-12-24 12:30:00,64.519,64.538,64.441,64.531,344400000.0
2009-12-24 13:00:00,64.529,64.552,64.416,64.509,335000000.0
2009-12-24 13:30:00,64.529,64.553,64.457,64.484,607600000.0
2009-12-24 14:00:00,64.485,64.549,64.45,64.501,799600000.0
2009-12-24 14:30:00,64.476,64.55,64.476,64.532,689800000.0
2009-12-24 15:00:00,64.536,64.573,64.426,64.428,849200000.0
2009-12-24 15:30:00,64.422,64.606,64.407,64.531,1039200000.0
2009-12-24 16:00:00,64.529,64.543,64.439,64.453,1225600000.0
2009-12-24 16:30:00,64.456,64.541,64.431,64.526,1293600000.0
2009-12-24 17:00:00,64.523,64.602,64.511,64.594,1042600000.0
2009-12-24 17:30:00,64.581,64.636,64.541,64.596,1468000000.0
2009-12-24 18:00:00,64.643,64.647,64.556,64.585,1074600000.0
2009-12-24 18:30:00,64.564,64.596,64.509,64.57,1313800000.0
2009-12-24 19:00:00,64.566,64.638,64.511,64.604,873200000.0
2009-12-24 19:30:00,64.603,64.629,64.565,64.629,682000000.0
2009-12-24 20:00:00,64.638,64.639,64.549,64.578,619600000.0
2009-12-24 20:30:00,64.575,64.614,64.501,64.533,422000000.0
2009-12-24 21:00:00,64.52,64.531,64.431,64.494,490600000.0
2009-12-24 21:30:00,64.5,64.623,64.486,64.623,431800000.0
2009-12-24 22:00:00,64.607,64.639,64.58,64.619,396000000.0
2009-12-24 22:30:00,64.594,64.637,64.58,64.595,475000000.0
2009-12-24 23:00:00,64.587,64.624,64.575,64.59,374200000.0
2009-12-24 23:30:00,64.583,64.588,64.525,64.548,360800000.0
2009-12-25 00:00:00,64.47,64.643,64.466,64.588,392400000.0
2009-12-25 00:30:00,64.618,64.796,64.543,64.773,284800000.0
2009-12-25 01:00:00,64.738,64.862,64.586,64.741,396200000.0
2009-12-25 01:30:00,64.76,64.837,64.567,64.64,391400000.0
2009-12-25 02:00:00,64.562,64.668,64.538,64.65,318000000.0
2009-12-25 02:30:00,64.637,64.749,64.542,64.595,333200000.0
2009-12-25 03:00:00,64.574,64.626,64.524,64.573,356200000.0
2009-12-25 03:30:00,64.507,64.596,64.507,64.566,347200000.0
2009-12-25 04:00:00,64.541,64.566,64.479,64.532,363600000.0
2009-12-25 04:30:00,64.516,64.619,64.464,64.602,322600000.0
2009-12-25 05:00:00,64.582,64.642,64.544,64.582,346000000.0
2009-12-25 05:30:00,64.562,64.653,64.545,64.562,268200000.0
2009-12-25 06:00:00,64.63,64.648,64.543,64.623,265400000.0
2009-12-25 06:30:00,64.609,64.641,64.544,64.639,310800000.0
2009-12-25 07:00:00,64.633,64.65,64.542,64.606,306000000.0
2009-12-25 07:30:00,64.591,64.633,64.545,64.562,239400000.0
2009-12-25 08:00:00,64.596,64.608,64.42,64.42,323200000.0
2009-12-25 08:30:00,64.463,64.587,64.387,64.545,232800000.0
2009-12-25 09:00:00,64.522,64.615,64.52,64.55,221200000.0
2009-12-25 09:30:00,64.582,64.582,64.35,64.443,193600000.0
2009-12-25 10:00:00,64.422,64.555,64.317,64.362,196000000.0
2009-12-25 10:30:00,64.308,64.555,64.228,64.545,208000000.0
2009-12-25 11:00:00,64.302,64.555,64.275,64.323,208400000.0
2009-12-25 11:30:00,64.329,64.553,64.297,64.317,228800000.0
2009-12-25 12:00:00,64.322,64.555,64.305,64.526,193600000.0
2009-12-25 12:30:00,64.32,64.552,64.303,64.323,177600000.0
2009-12-25 13:00:00,64.349,64.555,64.323,64.547,76800000.0
2009-12-25 13:30:00,64.553,64.553,64.545,64.55,81000000.0
2009-12-25 14:00:00,64.332,64.552,64.31,64.318,339600000.0
2009-12-25 14:30:00,64.34,64.553,64.317,64.553,157200000.0
2009-12-25 15:00:00,64.55,64.552,64.325,64.522,257600000.0
2009-12-25 15:30:00,64.253,64.555,64.247,64.55,668000000.0
2009-12-25 16:00:00,64.34,64.555,64.34,64.552,521000000.0
2009-12-25 16:30:00,64.495,64.555,64.385,64.39,932000000.0
2009-12-25 17:00:00,64.403,64.575,64.395,64.552,523200000.0
2009-12-25 17:30:00,64.55,64.575,64.545,64.573,876400000.0
2009-12-25 18:00:00,64.552,64.575,64.545,64.573,654000000.0
2009-12-25 18:30:00,64.57,64.575,64.543,64.555,766400000.0
2009-12-25 19:00:00,64.57,64.575,64.547,64.573,546000000.0
2009-12-25 19:30:00,64.568,64.573,64.54,64.573,404800000.0
2009-12-25 20:00:00,64.573,64.575,64.537,64.553,336800000.0
2009-12-25 20:30:00,64.563,64.573,64.545,64.573,230800000.0
2009-12-25 21:00:00,64.567,64.573,64.548,64.572,276800000.0
2009-12-25 21:30:00,64.573,64.575,64.545,64.555,267200000.0
2009-12-25 22:00:00,64.567,64.573,64.542,64.565,233600000.0
2009-12-25 22:30:00,64.545,64.573,64.542,64.565,300000000.0
2009-12-25 23:00:00,64.565,64.573,64.253,64.51,195600000.0
2009-12-25 23:30:00,64.265,64.553,64.25,64.547,223800000.0
2009-12-28 00:00:00,64.428,64.568,64.405,64.567,440000000.0
2009-12-28 00:30:00,64.557,64.601,64.496,64.555,394600000.0
2009-12-28 01:00:00,64.556,64.581,64.512,64.525,420800000.0
2009-12-28 01:30:00,64.522,64.58,64.459,64.549,402200000.0
2009-12-28 02:00:00,64.602,64.625,64.58,64.614,401200000.0
2009-12-28 02:30:00,64.61,64.76,64.587,64.663,417600000.0
2009-12-28 03:00:00,64.674,64.745,64.62,64.722,393000000.0
2009-12-28 03:30:00,64.717,64.752,64.674,64.73,439200000.0
2009-12-28 04:00:00,64.729,64.754,64.701,64.718,365000000.0
2009-12-28 04:30:00,64.722,64.755,64.691,64.718,374400000.0
2009-12-28 05:00:00,64.717,64.809,64.686,64.807,455200000.0
2009-12-28 05:30:00,64.771,64.822,64.771,64.807,391800000.0
2009-12-28 06:00:00,64.809,64.84,64.765,64.814,431400000.0
2009-12-28 06:30:00,64.817,64.855,64.803,64.839,491000000.0
2009-12-28 07:00:00,64.83,64.913,64.81,64.884,413200000.0
2009-12-28 07:30:00,64.877,64.914,64.84,64.894,619200000.0
2009-12-28 08:00:00,64.898,64.919,64.84,64.878,682200000.0
2009-12-28 08:30:00,64.877,64.914,64.796,64.823,874000000.0
2009-12-28 09:00:00,64.828,64.842,64.753,64.799,1312200000.0
2009-12-28 09:30:00,64.808,64.824,64.731,64.731,1073400000.0
2009-12-28 10:00:00,64.73,64.834,64.718,64.758,1467800000.0
2009-12-28 10:30:00,64.754,64.81,64.73,64.802,1042000000.0
2009-12-28 11:00:00,64.792,64.841,64.747,64.804,1298600000.0
2009-12-28 11:30:00,64.788,64.842,64.779,64.799,1225800000.0
2009-12-28 12:00:00,64.802,64.833,64.738,64.74,1040200000.0
2009-12-28 12:30:00,64.728,64.85,64.72,64.844,848200000.0
2009-12-28 13:00:00,64.844,64.845,64.776,64.806,683400000.0
2009-12-28 13:30:00,64.819,64.847,64.791,64.835,800800000.0
2009-12-28 14:00:00,64.803,64.867,64.801,64.853,608200000.0
2009-12-28 14:30:00,64.841,64.905,64.744,64.879,312400000.0
2009-12-28 15:00:00,64.888,64.914,64.751,64.845,331600000.0
2009-12-28 15:30:00,64.854,64.901,64.812,64.901,353600000.0
2009-12-28 16:00:00,64.898,64.927,64.853,64.875,365600000.0
2009-12-28 16:30:00,64.879,64.883,64.79,64.873,339600000.0
2009-12-28 17:00:00,64.869,64.932,64.794,64.883,341800000.0
2009-12-28 17:30:00,64.897,64.923,64.852,64.852,334800000.0
2009-12-28 18:00:00,64.846,64.88,64.764,64.85,356800000.0
2009-12-28 18:30:00,64.856,64.885,64.828,64.885,357200000.0
2009-12-28 19:00:00,64.869,64.885,64.811,64.849,356800000.0
2009-12-28 19:30:00,64.852,64.865,64.79,64.852,321000000.0
2009-12-28 20:00:00,64.852,64.866,64.775,64.82,353400000.0
2009-12-28 20:30:00,64.821,64.842,64.733,64.819,348800000.0
2009-12-28 21:00:00,64.82,64.839,64.778,64.805,374000000.0
2009-12-28 21:30:00,64.82,64.853,64.739,64.814,345000000.0
2009-12-28 22:00:00,64.822,64.854,64.725,64.817,371000000.0
2009-12-28 22:30:00,64.825,64.882,64.786,64.864,347200000.0
2009-12-28 23:00:00,64.879,64.888,64.765,64.875,341800000.0
2009-12-28 23:30:00,64.883,64.89,64.798,64.798,362600000.0
2009-12-29 00:00:00,64.842,64.869,64.792,64.86,337000000.0
2009-12-29 00:30:00,64.863,64.883,64.799,64.799,357200000.0
2009-12-29 01:00:00,64.828,64.894,64.772,64.851,328400000.0
2009-12-29 01:30:00,64.881,64.895,64.771,64.857,339200000.0
2009-12-29 02:00:00,64.86,64.922,64.831,64.87,397200000.0
2009-12-29 02:30:00,64.875,64.906,64.836,64.869,402000000.0
2009-12-29 03:00:00,64.866,64.907,64.791,64.887,394000000.0
2009-12-29 03:30:00,64.889,64.929,64.825,64.906,440800000.0
2009-12-29 04:00:00,64.912,64.946,64.816,64.856,362600000.0
2009-12-29 04:30:00,64.86,64.88,64.8,64.828,369000000.0
2009-12-29 05:00:00,64.826,64.869,64.79,64.824,453800000.0
2009-12-29 05:30:00,64.815,64.872,64.808,64.87,397200000.0
2009-12-29 06:00:00,64.875,64.885,64.815,64.868,432000000.0
2009-12-29 06:30:00,64.868,64.907,64.832,64.886,496000000.0
2009-12-29 07:00:00,64.89,64.895,64.841,64.853,417400000.0
2009-12-29 07:30:00,64.869,64.915,64.823,64.879,625000000.0
2009-12-29 08:00:00,64.864,64.944,64.835,64.939,682400000.0
2009-12-29 08:30:00,64.935,65.056,64.912,65.012,874800000.0
2009-12-29 09:00:00,65.024,65.083,64.966,65.079,1315600000.0
2009-12-29 09:30:00,65.082,65.129,65.064,65.106,1075200000.0
2009-12-29 10:00:00,65.104,65.19,65.062,65.142,1466600000.0
2009-12-29 10:30:00,65.144,65.3,65.142,65.255,1044400000.0
2009-12-29 11:00:00,65.22,65.332,65.208,65.285,1297400000.0
2009-12-29 11:30:00,65.282,65.447,65.243,65.438,1225000000.0
2009-12-29 12:00:00,65.438,65.519,65.367,65.398,1045400000.0
2009-12-29 12:30:00,65.417,65.536,65.414,65.485,848400000.0
2009-12-29 13:00:00,65.497,65.552,65.465,65.517,688200000.0
2009-12-29 13:30:00,65.544,65.838,65.484,65.767,800600000.0
2009-12-29 14:00:00,65.762,65.777,65.679,65.756,608000000.0
2009-12-29 14:30:00,65.753,65.957,65.667,65.954,312200000.0
2009-12-29 15:00:00,65.962,66.033,65.916,66.018,325200000.0
2009-12-29 15:30:00,66.021,66.035,65.915,66.005,363600000.0
2009-12-29 16:00:00,66.016,66.152,66.016,66.089,361800000.0
2009-12-29 16:30:00,66.089,66.104,65.924,66.003,352400000.0
2009-12-29 17:00:00,65.978,66.029,65.901,65.989,357200000.0
2009-12-29 17:30:00,66.02,66.166,65.958,66.123,337400000.0
2009-12-29 18:00:00,66.089,66.14,65.976,66.0,368200000.0
2009-12-29 18:30:00,65.978,66.14,65.924,66.14,356600000.0
2009-12-29 19:00:00,66.142,66.142,66.065,66.103,362400000.0
2009-12-29 19:30:00,66.106,66.139,66.018,66.139,314400000.0
2009-12-29 20:00:00,66.132,66.22,66.1,66.212,340000000.0
2009-12-29 20:30:00,66.2,66.209,65.987,66.082,331600000.0
2009-12-29 21:00:00,66.099,66.151,66.07,66.121,362800000.0
2009-12-29 21:30:00,66.138,66.152,66.025,66.046,341600000.0
2009-12-29 22:00:00,66.051,66.128,65.997,66.103,359600000.0
2009-12-29 22:30:00,66.104,66.129,66.015,66.059,347200000.0
2009-12-29 23:00:00,66.048,66.113,65.914,66.045,349200000.0
2009-12-29 23:30:00,66.046,66.053,65.924,65.924,345600000.0
2009-12-30 00:00:00,65.888,65.98,65.846,65.98,347200000.0
2009-12-30 00:30:00,65.977,66.005,65.929,65.955,356800000.0
2009-12-30 01:00:00,65.955,65.966,65.818,65.869,317800000.0
2009-12-30 01:30:00,65.899,65.913,65.808,65.881,332200000.0
2009-12-30 02:00:00,65.886,65.907,65.787,65.829,400000000.0
2009-12-30 02:30:00,65.83,65.858,65.762,65.85,408400000.0
2009-12-30 03:00:00,65.849,65.871,65.761,65.795,397000000.0
2009-12-30 03:30:00,65.804,65.886,65.802,65.868,441200000.0
2009-12-30 04:00:00,65.874,65.962,65.825,65.899,357600000.0
2009-12-30 04:30:00,65.897,65.938,65.879,65.901,373800000.0
2009-12-30 05:00:00,65.877,65.903,65.824,65.881,452600000.0
2009-12-30 05:30:00,65.884,65.92,65.821,65.913,395600000.0
2009-12-30 06:00:00,65.918,65.943,65.856,65.887,432000000.0
2009-12-30 06:30:00,65.858,65.918,65.824,65.828,504800000.0
2009-12-30 07:00:00,65.83,65.866,65.801,65.839,412200000.0
2009-12-30 07:30:00,65.842,65.861,65.796,65.805,619400000.0
2009-12-30 08:00:00,65.792,65.829,65.741,65.778,682800000.0
2009-12-30 08:30:00,65.773,65.923,65.765,65.923,874600000.0
2009-12-30 09:00:00,65.936,65.965,65.879,65.958,1313600000.0
2009-12-30 09:30:00,65.967,66.024,65.916,65.989,1076000000.0
2009-12-30 10:00:00,65.984,66.061,65.966,66.045,1467000000.0
2009-12-30 10:30:00,66.048,66.06,65.951,66.04,1041000000.0
2009-12-30 11:00:00,66.038,66.196,65.997,66.176,1298800000.0
2009-12-30 11:30:00,66.177,66.177,66.073,66.132,1225000000.0
2009-12-30 12:00:00,66.125,66.175,65.944,65.981,1038400000.0
2009-12-30 12:30:00,65.977,66.158,65.955,66.114,848400000.0
2009-12-30 13:00:00,66.114,66.202,66.113,66.172,683800000.0
2009-12-30 13:30:00,66.177,66.206,66.096,66.111,801000000.0
2009-12-30 14:00:00,66.12,66.214,66.103,66.136,608200000.0
2009-12-30 14:30:00,66.118,66.226,66.041,66.179,328400000.0
2009-12-30 15:00:00,66.188,66.308,66.164,66.301,328400000.0
2009-12-30 15:30:00,66.27,66.312,66.213,66.312,360400000.0
2009-12-30 16:00:00,66.317,66.317,66.163,66.163,358800000.0
2009-12-30 16:30:00,66.165,66.291,66.101,66.241,342000000.0
2009-12-30 17:00:00,66.256,66.437,66.129,66.415,342200000.0
2009-12-30 17:30:00,66.426,66.631,66.406,66.631,345600000.0
2009-12-30 18:00:00,66.664,66.705,66.531,66.672,376000000.0
2009-12-30 18:30:00,66.671,66.824,66.65,66.79,357600000.0
2009-12-30 19:00:00,66.793,66.824,66.747,66.781,359400000.0
2009-12-30 19:30:00,66.776,66.776,66.612,66.624,312400000.0
2009-12-30 20:00:00,66.634,66.722,66.589,66.604,354000000.0
2009-12-30 20:30:00,66.61,66.69,66.561,66.672,332000000.0
2009-12-30 21:00:00,66.663,66.693,66.625,66.639,363600000.0
2009-12-30 21:30:00,66.652,66.673,66.579,66.621,354600000.0
2009-12-30 22:00:00,66.634,66.682,66.545,66.657,358800000.0
2009-12-30 22:30:00,66.675,66.681,66.515,66.64,347600000.0
2009-12-30 23:00:00,66.624,66.725,66.615,66.695,343200000.0
2009-12-30 23:30:00,66.689,66.729,66.667,66.691,358200000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
